date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-12-18 09:30:00,70.73,71.41,70.53,70.81,44703.0,52.8081,53.3158,52.6588,52.8678,44703.0
2017-12-18 10:00:00,70.79,70.84,70.57,70.62,36001.0,52.8529,52.8902,52.6887,52.726,36001.0
2017-12-18 10:30:00,70.59,70.87,70.54,70.77,36135.0,52.7036,52.9126,52.6663,52.838,36135.0
2017-12-18 11:00:00,70.74,70.81,70.53,70.53,27124.0,52.8156,52.8678,52.6588,52.6588,27124.0
2017-12-18 11:30:00,70.6,70.6,70.44,70.52,27467.0,52.7111,52.7111,52.5916,52.6513,27467.0
2017-12-18 12:00:00,70.52,70.53,70.37,70.46,51497.0,52.6513,52.6588,52.5393,52.6065,51497.0
2017-12-18 12:30:00,70.47,70.49,70.19,70.25,19410.0,52.614,52.6289,52.4049,52.4497,19410.0
2017-12-18 13:00:00,70.24,70.28,70.05,70.09,25597.0,52.4423,52.4721,52.3004,52.3303,25597.0
2017-12-18 13:30:00,70.07,70.07,69.84,69.95,26878.0,52.3153,52.3153,52.1436,52.2258,26878.0
2017-12-18 14:00:00,69.95,70.04,69.87,69.92,44270.0,52.2258,52.2929,52.166,52.2034,44270.0
2017-12-18 14:30:00,69.95,70.05,69.83,70.05,43488.0,52.2258,52.3004,52.1362,52.3004,43488.0
2017-12-18 15:00:00,70.05,70.22,70.05,70.1,59473.0,52.3004,52.4273,52.3004,52.3377,59473.0
2017-12-18 15:30:00,70.11,70.66,70.06,70.6,360198.0,52.3452,52.7558,52.3079,52.7111,360198.0
2017-12-19 09:30:00,71.1,71.1,70.52,70.81,55086.0,53.0844,53.0844,52.6513,52.8678,55086.0
2017-12-19 10:00:00,70.88,70.94,70.56,70.85,41689.0,52.9201,52.9649,52.6812,52.8977,41689.0
2017-12-19 10:30:00,70.77,71.18,70.71,71.14,38421.0,52.838,53.1441,52.7932,53.1142,38421.0
2017-12-19 11:00:00,71.17,71.23,71.01,71.13,52319.0,53.1366,53.1814,53.0172,53.1068,52319.0
2017-12-19 11:30:00,71.15,71.33,71.07,71.24,25049.0,53.1217,53.2561,53.062,53.1889,25049.0
2017-12-19 12:00:00,71.25,71.36,71.05,71.09,40119.0,53.1964,53.2785,53.047,53.0769,40119.0
2017-12-19 12:30:00,71.09,71.21,70.92,71.21,30696.0,53.0769,53.1665,52.95,53.1665,30696.0
2017-12-19 13:00:00,71.19,71.42,71.19,71.24,39155.0,53.1516,53.3233,53.1516,53.1889,39155.0
2017-12-19 13:30:00,71.31,71.32,71.17,71.21,33949.0,53.2411,53.2486,53.1366,53.1665,33949.0
2017-12-19 14:00:00,71.24,71.25,70.92,71.19,49968.0,53.1889,53.1964,52.95,53.1516,49968.0
2017-12-19 14:30:00,71.15,71.18,70.97,71.01,37955.0,53.1217,53.1441,52.9873,53.0172,37955.0
2017-12-19 15:00:00,71.01,71.07,70.78,70.87,39607.0,53.0172,53.062,52.8454,52.9126,39607.0
2017-12-19 15:30:00,70.87,71.02,70.81,70.87,188658.0,52.9126,53.0246,52.8678,52.9126,188658.0
2017-12-20 09:30:00,71.42,71.66,71.08,71.38,54683.0,53.3233,53.5025,53.0694,53.2934,54683.0
2017-12-20 10:00:00,71.39,71.47,71.03,71.09,47112.0,53.3009,53.3606,53.0321,53.0769,47112.0
2017-12-20 10:30:00,71.09,71.11,70.72,70.96,42750.0,53.0769,53.0918,52.8006,52.9798,42750.0
2017-12-20 11:00:00,70.95,71.12,70.85,71.11,46256.0,52.9724,53.0993,52.8977,53.0918,46256.0
2017-12-20 11:30:00,71.12,71.23,71.04,71.08,23852.0,53.0993,53.1814,53.0396,53.0694,23852.0
2017-12-20 12:00:00,71.09,71.19,71.04,71.14,23238.0,53.0769,53.1516,53.0396,53.1142,23238.0
2017-12-20 12:30:00,71.14,71.31,71.1,71.24,29287.0,53.1142,53.2411,53.0844,53.1889,29287.0
2017-12-20 13:00:00,71.24,71.46,71.24,71.46,19495.0,53.1889,53.3531,53.1889,53.3531,19495.0
2017-12-20 13:30:00,71.47,71.49,71.31,71.35,22408.0,53.3606,53.3755,53.2411,53.271,22408.0
2017-12-20 14:00:00,71.37,71.44,71.31,71.34,33154.0,53.2859,53.3382,53.2411,53.2635,33154.0
2017-12-20 14:30:00,71.35,71.46,71.29,71.46,51055.0,53.271,53.3531,53.2262,53.3531,51055.0
2017-12-20 15:00:00,71.45,71.58,71.38,71.39,74183.0,53.3457,53.4427,53.2934,53.3009,74183.0
2017-12-20 15:30:00,71.39,71.5,71.21,71.25,202195.0,53.3009,53.383,53.1665,53.1964,202195.0
2017-12-21 09:30:00,71.71,72.04,71.42,71.67,35792.0,53.5398,53.7862,53.3233,53.5099,35792.0
2017-12-21 10:00:00,71.58,71.85,71.47,71.48,35372.0,53.4427,53.6443,53.3606,53.3681,35372.0
2017-12-21 10:30:00,71.51,71.75,71.5,71.58,11566.0,53.3905,53.5697,53.383,53.4427,11566.0
2017-12-21 11:00:00,71.61,71.65,71.41,71.44,16449.0,53.4651,53.495,53.3158,53.3382,16449.0
2017-12-21 11:30:00,71.47,71.54,71.37,71.42,86578.0,53.3606,53.4129,53.2859,53.3233,86578.0
2017-12-21 12:00:00,71.34,71.49,71.29,71.49,20028.0,53.2635,53.3755,53.2262,53.3755,20028.0
2017-12-21 12:30:00,71.5,71.55,71.39,71.54,17271.0,53.383,53.4203,53.3009,53.4129,17271.0
2017-12-21 13:00:00,71.55,71.79,71.54,71.7,41619.0,53.4203,53.5995,53.4129,53.5323,41619.0
2017-12-21 13:30:00,71.68,71.68,71.56,71.61,14604.0,53.5174,53.5174,53.4278,53.4651,14604.0
2017-12-21 14:00:00,71.63,71.65,71.44,71.58,23031.0,53.4801,53.495,53.3382,53.4427,23031.0
2017-12-21 14:30:00,71.59,71.65,71.5,71.53,25502.0,53.4502,53.495,53.383,53.4054,25502.0
2017-12-21 15:00:00,71.53,71.59,71.14,71.28,86689.0,53.4054,53.4502,53.1142,53.2187,86689.0
2017-12-21 15:30:00,71.28,71.39,71.15,71.25,137945.0,53.2187,53.3009,53.1217,53.1964,137945.0
2017-12-22 09:30:00,71.57,71.88,71.4,71.71,50869.0,53.4353,53.6667,53.3083,53.5398,50869.0
2017-12-22 10:00:00,71.76,71.78,71.17,71.17,38843.0,53.5771,53.5921,53.1366,53.1366,38843.0
2017-12-22 10:30:00,71.19,71.24,70.83,70.95,19325.0,53.1516,53.1889,52.8828,52.9724,19325.0
2017-12-22 11:00:00,70.9,71.14,70.87,71.1,34509.0,52.935,53.1142,52.9126,53.0844,34509.0
2017-12-22 11:30:00,71.09,71.26,70.92,71.23,52604.0,53.0769,53.2038,52.95,53.1814,52604.0
2017-12-22 12:00:00,71.22,71.36,71.14,71.36,14064.0,53.174,53.2785,53.1142,53.2785,14064.0
2017-12-22 12:30:00,71.35,71.35,71.2,71.28,11425.0,53.271,53.271,53.159,53.2187,11425.0
2017-12-22 13:00:00,71.29,71.38,71.26,71.31,11990.0,53.2262,53.2934,53.2038,53.2411,11990.0
2017-12-22 13:30:00,71.31,71.34,71.22,71.28,25537.0,53.2411,53.2635,53.174,53.2187,25537.0
2017-12-22 14:00:00,71.27,71.27,71.16,71.22,21249.0,53.2113,53.2113,53.1292,53.174,21249.0
2017-12-22 14:30:00,71.22,71.33,71.16,71.28,29951.0,53.174,53.2561,53.1292,53.2187,29951.0
2017-12-22 15:00:00,71.26,71.34,71.22,71.32,27634.0,53.2038,53.2635,53.174,53.2486,27634.0
2017-12-22 15:30:00,71.31,71.4,71.19,71.26,84165.0,53.2411,53.3083,53.1516,53.2038,84165.0
2017-12-26 09:30:00,71.46,71.86,71.35,71.84,74756.0,53.3531,53.6518,53.271,53.6369,74756.0
2017-12-26 10:00:00,71.8,71.82,71.35,71.37,21235.0,53.607,53.6219,53.271,53.2859,21235.0
2017-12-26 10:30:00,71.38,71.43,71.1,71.11,12224.0,53.2934,53.3307,53.0844,53.0918,12224.0
2017-12-26 11:00:00,71.11,71.2,71.04,71.19,10053.0,53.0918,53.159,53.0396,53.1516,10053.0
2017-12-26 11:30:00,71.17,71.17,71.11,71.13,6487.0,53.1366,53.1366,53.0918,53.1068,6487.0
2017-12-26 12:00:00,71.14,71.14,71.04,71.08,9272.0,53.1142,53.1142,53.0396,53.0694,9272.0
2017-12-26 12:30:00,71.09,71.12,71.03,71.08,8642.0,53.0769,53.0993,53.0321,53.0694,8642.0
2017-12-26 13:00:00,71.08,71.12,71.06,71.09,7023.0,53.0694,53.0993,53.0545,53.0769,7023.0
2017-12-26 13:30:00,71.11,71.14,71.06,71.07,8115.0,53.0918,53.1142,53.0545,53.062,8115.0
2017-12-26 14:00:00,71.07,71.14,71.02,71.11,17266.0,53.062,53.1142,53.0246,53.0918,17266.0
2017-12-26 14:30:00,71.12,71.28,71.11,71.26,11446.0,53.0993,53.2187,53.0918,53.2038,11446.0
2017-12-26 15:00:00,71.25,71.29,71.21,71.21,14280.0,53.1964,53.2262,53.1665,53.1665,14280.0
2017-12-26 15:30:00,71.2,71.4,71.19,71.33,98279.0,53.159,53.3083,53.1516,53.2561,98279.0
2017-12-27 09:30:00,71.39,71.57,71.06,71.08,20603.0,53.3009,53.4353,53.0545,53.0694,20603.0
2017-12-27 10:00:00,71.13,71.33,71.05,71.13,21516.0,53.1068,53.2561,53.047,53.1068,21516.0
2017-12-27 10:30:00,71.17,71.19,71.04,71.16,22056.0,53.1366,53.1516,53.0396,53.1292,22056.0
2017-12-27 11:00:00,71.19,71.28,71.09,71.26,17905.0,53.1516,53.2187,53.0769,53.2038,17905.0
2017-12-27 11:30:00,71.25,71.33,71.15,71.26,24633.0,53.1964,53.2561,53.1217,53.2038,24633.0
2017-12-27 12:00:00,71.28,71.28,70.97,71.05,14069.0,53.2187,53.2187,52.9873,53.047,14069.0
2017-12-27 12:30:00,71.04,71.07,71.0,71.02,9119.0,53.0396,53.062,53.0097,53.0246,9119.0
2017-12-27 13:00:00,71.02,71.12,70.9,70.94,14984.0,53.0246,53.0993,52.935,52.9649,14984.0
2017-12-27 13:30:00,70.94,71.03,70.91,70.99,13965.0,52.9649,53.0321,52.9425,53.0022,13965.0
2017-12-27 14:00:00,70.97,71.06,70.92,71.05,15922.0,52.9873,53.0545,52.95,53.047,15922.0
2017-12-27 14:30:00,71.05,71.05,70.96,71.02,18037.0,53.047,53.047,52.9798,53.0246,18037.0
2017-12-27 15:00:00,71.02,71.06,70.96,71.03,19951.0,53.0246,53.0545,52.9798,53.0321,19951.0
2017-12-27 15:30:00,71.04,71.1,70.92,71.05,69855.0,53.0396,53.0844,52.95,53.047,69855.0
2017-12-28 09:30:00,71.17,71.17,70.95,71.13,32327.0,53.1366,53.1366,52.9724,53.1068,32327.0
2017-12-28 10:00:00,71.16,71.28,71.15,71.18,20380.0,53.1292,53.2187,53.1217,53.1441,20380.0
2017-12-28 10:30:00,71.18,71.2,71.07,71.11,13262.0,53.1441,53.159,53.062,53.0918,13262.0
2017-12-28 11:00:00,71.13,71.18,70.96,70.96,19557.0,53.1068,53.1441,52.9798,52.9798,19557.0
2017-12-28 11:30:00,70.99,71.15,70.99,71.11,10632.0,53.0022,53.1217,53.0022,53.0918,10632.0
2017-12-28 12:00:00,71.13,71.22,71.11,71.2,7682.0,53.1068,53.174,53.0918,53.159,7682.0
2017-12-28 12:30:00,71.22,71.22,71.16,71.22,8381.0,53.174,53.174,53.1292,53.174,8381.0
2017-12-28 13:00:00,71.19,71.24,71.11,71.12,12957.0,53.1516,53.1889,53.0918,53.0993,12957.0
2017-12-28 13:30:00,71.15,71.15,71.09,71.13,13535.0,53.1217,53.1217,53.0769,53.1068,13535.0
2017-12-28 14:00:00,71.11,71.19,71.05,71.07,11591.0,53.0918,53.1516,53.047,53.062,11591.0
2017-12-28 14:30:00,71.07,71.16,71.06,71.12,21108.0,53.062,53.1292,53.0545,53.0993,21108.0
2017-12-28 15:00:00,71.11,71.16,71.08,71.16,35471.0,53.0918,53.1292,53.0694,53.1292,35471.0
2017-12-28 15:30:00,71.16,71.43,71.15,71.39,175253.0,53.1292,53.3307,53.1217,53.3009,175253.0
2017-12-29 09:30:00,71.48,71.61,71.36,71.56,18390.0,53.3681,53.4651,53.2785,53.4278,18390.0
2017-12-29 10:00:00,71.54,71.55,71.07,71.15,19432.0,53.4129,53.4203,53.062,53.1217,19432.0
2017-12-29 10:30:00,71.17,71.22,71.08,71.19,21274.0,53.1366,53.174,53.0694,53.1516,21274.0
2017-12-29 11:00:00,71.18,71.2,71.08,71.12,15606.0,53.1441,53.159,53.0694,53.0993,15606.0
2017-12-29 11:30:00,71.14,71.21,71.06,71.09,14387.0,53.1142,53.1665,53.0545,53.0769,14387.0
2017-12-29 12:00:00,71.08,71.09,70.91,70.91,16916.0,53.0694,53.0769,52.9425,52.9425,16916.0
2017-12-29 12:30:00,70.89,70.97,70.8,70.84,15601.0,52.9276,52.9873,52.8604,52.8902,15601.0
2017-12-29 13:00:00,70.84,70.88,70.77,70.8,21628.0,52.8902,52.9201,52.838,52.8604,21628.0
2017-12-29 13:30:00,70.8,70.84,70.73,70.79,15635.0,52.8604,52.8902,52.8081,52.8529,15635.0
2017-12-29 14:00:00,70.75,70.82,70.53,70.82,27488.0,52.823,52.8753,52.6588,52.8753,27488.0
2017-12-29 14:30:00,70.8,70.84,70.73,70.78,20578.0,52.8604,52.8902,52.8081,52.8454,20578.0
2017-12-29 15:00:00,70.77,70.91,70.75,70.9,24236.0,52.838,52.9425,52.823,52.935,24236.0
2017-12-29 15:30:00,70.9,70.91,70.55,70.57,153973.0,52.935,52.9425,52.6737,52.6887,153973.0
2018-01-02 09:30:00,71.18,71.32,69.92,70.56,66377.0,53.1441,53.2486,52.2034,52.6812,66377.0
2018-01-02 10:00:00,70.53,70.74,70.4,70.42,33487.0,52.6588,52.8156,52.5617,52.5767,33487.0
2018-01-02 10:30:00,70.45,70.47,70.24,70.36,18091.0,52.5991,52.614,52.4423,52.5319,18091.0
2018-01-02 11:00:00,70.35,70.35,70.15,70.17,20528.0,52.5244,52.5244,52.3751,52.39,20528.0
2018-01-02 11:30:00,70.17,70.21,69.96,70.19,26168.0,52.39,52.4199,52.2332,52.4049,26168.0
2018-01-02 12:00:00,70.17,70.28,70.15,70.15,16660.0,52.39,52.4721,52.3751,52.3751,16660.0
2018-01-02 12:30:00,70.17,70.2,70.03,70.11,27347.0,52.39,52.4124,52.2855,52.3452,27347.0
2018-01-02 13:00:00,70.1,70.3,70.1,70.27,14566.0,52.3377,52.4871,52.3377,52.4647,14566.0
2018-01-02 13:30:00,70.26,70.31,70.13,70.2,16339.0,52.4572,52.4945,52.3601,52.4124,16339.0
2018-01-02 14:00:00,70.2,70.2,69.98,70.01,19448.0,52.4124,52.4124,52.2481,52.2705,19448.0
2018-01-02 14:30:00,70.0,70.06,69.95,70.02,29009.0,52.2631,52.3079,52.2258,52.278,29009.0
2018-01-02 15:00:00,70.02,70.28,69.99,70.25,40062.0,52.278,52.4721,52.2556,52.4497,40062.0
2018-01-02 15:30:00,70.25,70.41,70.17,70.37,128158.0,52.4497,52.5692,52.39,52.5393,128158.0
2018-01-03 09:30:00,70.0,70.6,70.0,70.32,52631.0,52.2631,52.7111,52.2631,52.502,52631.0
2018-01-03 10:00:00,70.34,70.58,70.34,70.58,12850.0,52.5169,52.6961,52.5169,52.6961,12850.0
2018-01-03 10:30:00,70.6,70.61,70.49,70.55,21401.0,52.7111,52.7185,52.6289,52.6737,21401.0
2018-01-03 11:00:00,70.56,70.69,70.53,70.53,23533.0,52.6812,52.7782,52.6588,52.6588,23533.0
2018-01-03 11:30:00,70.55,70.59,70.37,70.42,29755.0,52.6737,52.7036,52.5393,52.5767,29755.0
2018-01-03 12:00:00,70.41,70.47,70.31,70.32,17316.0,52.5692,52.614,52.4945,52.502,17316.0
2018-01-03 12:30:00,70.31,70.53,70.3,70.44,16536.0,52.4945,52.6588,52.4871,52.5916,16536.0
2018-01-03 13:00:00,70.45,70.46,70.26,70.3,49589.0,52.5991,52.6065,52.4572,52.4871,49589.0
2018-01-03 13:30:00,70.29,70.33,70.23,70.27,30923.0,52.4796,52.5095,52.4348,52.4647,30923.0
2018-01-03 14:00:00,70.24,70.34,70.12,70.25,31119.0,52.4423,52.5169,52.3527,52.4497,31119.0
2018-01-03 14:30:00,70.27,70.44,70.25,70.36,20609.0,52.4647,52.5916,52.4497,52.5319,20609.0
2018-01-03 15:00:00,70.36,70.46,70.33,70.45,22212.0,52.5319,52.6065,52.5095,52.5991,22212.0
2018-01-03 15:30:00,70.46,70.62,70.44,70.52,118411.0,52.6065,52.726,52.5916,52.6513,118411.0
2018-01-04 09:30:00,70.76,71.53,70.7,71.5,37565.0,52.8305,53.4054,52.7857,53.383,37565.0
2018-01-04 10:00:00,71.49,71.75,71.46,71.49,37146.0,53.3755,53.5697,53.3531,53.3755,37146.0
2018-01-04 10:30:00,71.5,71.5,71.16,71.39,57760.0,53.383,53.383,53.1292,53.3009,57760.0
2018-01-04 11:00:00,71.41,71.43,71.21,71.34,40840.0,53.3158,53.3307,53.1665,53.2635,40840.0
2018-01-04 11:30:00,71.34,71.48,71.28,71.47,27562.0,53.2635,53.3681,53.2187,53.3606,27562.0
2018-01-04 12:00:00,71.45,71.48,71.33,71.4,16694.0,53.3457,53.3681,53.2561,53.3083,16694.0
2018-01-04 12:30:00,71.39,71.56,71.38,71.52,16751.0,53.3009,53.4278,53.2934,53.3979,16751.0
2018-01-04 13:00:00,71.5,71.56,71.48,71.53,15027.0,53.383,53.4278,53.3681,53.4054,15027.0
2018-01-04 13:30:00,71.53,71.54,71.38,71.47,19884.0,53.4054,53.4129,53.2934,53.3606,19884.0
2018-01-04 14:00:00,71.47,71.53,71.36,71.4,21679.0,53.3606,53.4054,53.2785,53.3083,21679.0
2018-01-04 14:30:00,71.41,71.42,71.32,71.37,32372.0,53.3158,53.3233,53.2486,53.2859,32372.0
2018-01-04 15:00:00,71.37,71.44,71.28,71.42,25671.0,53.2859,53.3382,53.2187,53.3233,25671.0
2018-01-04 15:30:00,71.43,71.59,71.27,71.45,184881.0,53.3307,53.4502,53.2113,53.3457,184881.0
2018-01-05 09:30:00,71.56,71.85,71.49,71.59,38668.0,53.4278,53.6443,53.3755,53.4502,38668.0
2018-01-05 10:00:00,71.61,71.66,71.34,71.42,39075.0,53.4651,53.5025,53.2635,53.3233,39075.0
2018-01-05 10:30:00,71.42,71.65,71.41,71.65,37369.0,53.3233,53.495,53.3158,53.495,37369.0
2018-01-05 11:00:00,71.6,71.95,71.58,71.8,80925.0,53.4577,53.719,53.4427,53.607,80925.0
2018-01-05 11:30:00,71.83,71.83,71.58,71.68,36026.0,53.6294,53.6294,53.4427,53.5174,36026.0
2018-01-05 12:00:00,71.63,71.82,71.61,71.81,23356.0,53.4801,53.6219,53.4651,53.6145,23356.0
2018-01-05 12:30:00,71.82,71.83,71.54,71.61,20859.0,53.6219,53.6294,53.4129,53.4651,20859.0
2018-01-05 13:00:00,71.61,71.72,71.61,71.72,16370.0,53.4651,53.5473,53.4651,53.5473,16370.0
2018-01-05 13:30:00,71.71,71.79,71.71,71.79,17704.0,53.5398,53.5995,53.5398,53.5995,17704.0
2018-01-05 14:00:00,71.78,71.82,71.73,71.8,25244.0,53.5921,53.6219,53.5547,53.607,25244.0
2018-01-05 14:30:00,71.82,71.91,71.82,71.86,27279.0,53.6219,53.6891,53.6219,53.6518,27279.0
2018-01-05 15:00:00,71.87,72.01,71.84,72.0,49786.0,53.6593,53.7638,53.6369,53.7563,49786.0
2018-01-05 15:30:00,71.99,72.21,71.91,71.96,242451.0,53.7488,53.9131,53.6891,53.7264,242451.0
2018-01-08 09:30:00,71.92,72.0,71.37,71.53,67451.0,53.6966,53.7563,53.2859,53.4054,67451.0
2018-01-08 10:00:00,71.54,71.6,71.42,71.45,47352.0,53.4129,53.4577,53.3233,53.3457,47352.0
2018-01-08 10:30:00,71.44,71.61,71.36,71.59,29849.0,53.3382,53.4651,53.2785,53.4502,29849.0
2018-01-08 11:00:00,71.58,71.87,71.52,71.87,31804.0,53.4427,53.6593,53.3979,53.6593,31804.0
2018-01-08 11:30:00,71.83,71.97,71.82,71.94,20077.0,53.6294,53.7339,53.6219,53.7115,20077.0
2018-01-08 12:00:00,71.93,72.03,71.85,71.86,58602.0,53.704,53.7787,53.6443,53.6518,58602.0
2018-01-08 12:30:00,71.86,72.03,71.86,71.98,11795.0,53.6518,53.7787,53.6518,53.7414,11795.0
2018-01-08 13:00:00,71.96,72.08,71.95,72.06,45549.0,53.7264,53.816,53.719,53.8011,45549.0
2018-01-08 13:30:00,72.03,72.07,71.87,72.0,38862.0,53.7787,53.8086,53.6593,53.7563,38862.0
2018-01-08 14:00:00,72.0,72.1,71.93,72.1,29562.0,53.7563,53.831,53.704,53.831,29562.0
2018-01-08 14:30:00,72.08,72.2,71.98,72.1,30926.0,53.816,53.9056,53.7414,53.831,30926.0
2018-01-08 15:00:00,72.15,72.17,72.02,72.08,34235.0,53.8683,53.8832,53.7712,53.816,34235.0
2018-01-08 15:30:00,72.08,72.25,72.07,72.21,143430.0,53.816,53.943,53.8086,53.9131,143430.0
2018-01-09 09:30:00,72.21,73.14,72.12,73.12,125600.0,53.9131,54.6075,53.8459,54.5925,125600.0
2018-01-09 10:00:00,73.1,73.22,72.96,73.12,57041.0,54.5776,54.6672,54.4731,54.5925,57041.0
2018-01-09 10:30:00,73.12,73.13,72.82,72.88,60842.0,54.5925,54.6,54.3685,54.4133,60842.0
2018-01-09 11:00:00,72.87,73.22,72.86,73.22,70512.0,54.4059,54.6672,54.3984,54.6672,70512.0
2018-01-09 11:30:00,73.19,73.33,73.1,73.26,40800.0,54.6448,54.7493,54.5776,54.697,40800.0
2018-01-09 12:00:00,73.25,73.43,73.24,73.43,58583.0,54.6896,54.824,54.6821,54.824,58583.0
2018-01-09 12:30:00,73.38,73.4,73.21,73.23,26073.0,54.7866,54.8016,54.6597,54.6746,26073.0
2018-01-09 13:00:00,73.21,73.31,73.16,73.25,30840.0,54.6597,54.7344,54.6224,54.6896,30840.0
2018-01-09 13:30:00,73.26,73.35,73.21,73.34,34477.0,54.697,54.7642,54.6597,54.7568,34477.0
2018-01-09 14:00:00,73.36,73.47,73.21,73.47,83984.0,54.7717,54.8538,54.6597,54.8538,83984.0
2018-01-09 14:30:00,73.47,73.54,73.28,73.31,80803.0,54.8538,54.9061,54.712,54.7344,80803.0
2018-01-09 15:00:00,73.31,73.33,73.05,73.08,87600.0,54.7344,54.7493,54.5403,54.5627,87600.0
2018-01-09 15:30:00,73.08,73.22,72.89,72.98,212235.0,54.5627,54.6672,54.4208,54.488,212235.0
2018-01-10 09:30:00,73.02,73.24,72.79,73.19,102622.0,54.5179,54.6821,54.3461,54.6448,102622.0
2018-01-10 10:00:00,73.15,73.29,73.04,73.23,81017.0,54.6149,54.7194,54.5328,54.6746,81017.0
2018-01-10 10:30:00,73.2,73.53,73.2,73.51,105296.0,54.6523,54.8986,54.6523,54.8837,105296.0
2018-01-10 11:00:00,73.5,73.73,73.49,73.59,85066.0,54.8762,55.048,54.8688,54.9434,85066.0
2018-01-10 11:30:00,73.53,73.83,73.53,73.66,32216.0,54.8986,55.1226,54.8986,54.9957,32216.0
2018-01-10 12:00:00,73.66,73.77,73.48,73.74,44767.0,54.9957,55.0778,54.8613,55.0554,44767.0
2018-01-10 12:30:00,73.77,74.0,73.67,73.96,53527.0,55.0778,55.2495,55.0032,55.2197,53527.0
2018-01-10 13:00:00,73.98,74.05,73.81,73.85,24806.0,55.2346,55.2869,55.1077,55.1376,24806.0
2018-01-10 13:30:00,73.86,73.9,73.68,73.68,26852.0,55.145,55.1749,55.0106,55.0106,26852.0
2018-01-10 14:00:00,73.67,73.73,73.52,73.58,41906.0,55.0032,55.048,54.8912,54.936,41906.0
2018-01-10 14:30:00,73.59,73.76,73.52,73.56,75605.0,54.9434,55.0704,54.8912,54.921,75605.0
2018-01-10 15:00:00,73.55,73.6,73.27,73.27,114481.0,54.9136,54.9509,54.7045,54.7045,114481.0
2018-01-10 15:30:00,73.27,73.46,73.24,73.37,192909.0,54.7045,54.8464,54.6821,54.7792,192909.0
2018-01-11 09:30:00,73.72,73.86,73.56,73.82,101321.0,55.0405,55.145,54.921,55.1152,101321.0
2018-01-11 10:00:00,73.75,73.87,73.42,73.42,97349.0,55.0629,55.1525,54.8165,54.8165,97349.0
2018-01-11 10:30:00,73.41,73.75,73.26,73.72,36746.0,54.809,55.0629,54.697,55.0405,36746.0
2018-01-11 11:00:00,73.76,73.78,73.49,73.73,53446.0,55.0704,55.0853,54.8688,55.048,53446.0
2018-01-11 11:30:00,73.72,73.79,73.51,73.66,41471.0,55.0405,55.0928,54.8837,54.9957,41471.0
2018-01-11 12:00:00,73.63,73.83,73.61,73.77,17476.0,54.9733,55.1226,54.9584,55.0778,17476.0
2018-01-11 12:30:00,73.84,73.89,73.75,73.8,18554.0,55.1301,55.1674,55.0629,55.1002,18554.0
2018-01-11 13:00:00,73.79,73.8,73.66,73.66,9375.0,55.0928,55.1002,54.9957,54.9957,9375.0
2018-01-11 13:30:00,73.67,73.71,73.64,73.66,16808.0,55.0032,55.033,54.9808,54.9957,16808.0
2018-01-11 14:00:00,73.65,73.83,73.61,73.8,45065.0,54.9882,55.1226,54.9584,55.1002,45065.0
2018-01-11 14:30:00,73.81,73.9,73.74,73.89,35526.0,55.1077,55.1749,55.0554,55.1674,35526.0
2018-01-11 15:00:00,73.88,74.01,73.87,73.88,58643.0,55.1599,55.257,55.1525,55.1599,58643.0
2018-01-11 15:30:00,73.88,73.99,73.74,73.88,257400.0,55.1599,55.2421,55.0554,55.1599,257400.0
2018-01-12 09:30:00,74.09,74.12,73.71,73.93,69881.0,55.3167,55.3391,55.033,55.1973,69881.0
2018-01-12 10:00:00,73.99,73.99,73.67,73.71,32970.0,55.2421,55.2421,55.0032,55.033,32970.0
2018-01-12 10:30:00,73.69,74.03,73.66,73.93,50140.0,55.0181,55.2719,54.9957,55.1973,50140.0
2018-01-12 11:00:00,73.93,73.93,73.61,73.76,32123.0,55.1973,55.1973,54.9584,55.0704,32123.0
2018-01-12 11:30:00,73.77,73.85,73.64,73.84,35773.0,55.0778,55.1376,54.9808,55.1301,35773.0
2018-01-12 12:00:00,73.85,73.89,73.79,73.82,20839.0,55.1376,55.1674,55.0928,55.1152,20839.0
2018-01-12 12:30:00,73.83,73.84,73.74,73.78,20931.0,55.1226,55.1301,55.0554,55.0853,20931.0
2018-01-12 13:00:00,73.79,73.88,73.73,73.81,18866.0,55.0928,55.1599,55.048,55.1077,18866.0
2018-01-12 13:30:00,73.83,73.96,73.81,73.9,47629.0,55.1226,55.2197,55.1077,55.1749,47629.0
2018-01-12 14:00:00,73.88,73.93,73.81,73.87,39776.0,55.1599,55.1973,55.1077,55.1525,39776.0
2018-01-12 14:30:00,73.89,73.92,73.71,73.92,39644.0,55.1674,55.1898,55.033,55.1898,39644.0
2018-01-12 15:00:00,73.92,73.97,73.79,73.94,63826.0,55.1898,55.2271,55.0928,55.2047,63826.0
2018-01-12 15:30:00,73.95,74.4,73.93,74.2,223918.0,55.2122,55.5482,55.1973,55.3989,223918.0
2018-01-16 09:30:00,74.43,74.8,74.29,74.34,88516.0,55.5706,55.8468,55.4661,55.5034,88516.0
2018-01-16 10:00:00,74.32,74.32,73.75,73.77,89185.0,55.4885,55.4885,55.0629,55.0778,89185.0
2018-01-16 10:30:00,73.75,73.85,73.4,73.53,94941.0,55.0629,55.1376,54.8016,54.8986,94941.0
2018-01-16 11:00:00,73.56,73.79,73.32,73.77,62399.0,54.921,55.0928,54.7418,55.0778,62399.0
2018-01-16 11:30:00,73.77,73.78,73.41,73.51,27915.0,55.0778,55.0853,54.809,54.8837,27915.0
2018-01-16 12:00:00,73.52,73.62,73.47,73.55,32917.0,54.8912,54.9658,54.8538,54.9136,32917.0
2018-01-16 12:30:00,73.58,73.66,73.42,73.42,26310.0,54.936,54.9957,54.8165,54.8165,26310.0
2018-01-16 13:00:00,73.43,73.45,73.22,73.24,29460.0,54.824,54.8389,54.6672,54.6821,29460.0
2018-01-16 13:30:00,73.25,73.26,72.82,73.02,72544.0,54.6896,54.697,54.3685,54.5179,72544.0
2018-01-16 14:00:00,72.99,73.05,72.53,72.59,60028.0,54.4955,54.5403,54.152,54.1968,60028.0
2018-01-16 14:30:00,72.59,72.66,72.27,72.42,62044.0,54.1968,54.2491,53.9579,54.0699,62044.0
2018-01-16 15:00:00,72.44,72.9,72.44,72.79,69785.0,54.0848,54.4283,54.0848,54.3461,69785.0
2018-01-16 15:30:00,72.77,73.02,72.6,72.9,173296.0,54.3312,54.5179,54.2043,54.4283,173296.0
2018-01-17 09:30:00,73.32,73.32,72.8,73.11,38240.0,54.7418,54.7418,54.3536,54.5851,38240.0
2018-01-17 10:00:00,73.07,73.5,73.03,73.4,44006.0,54.5552,54.8762,54.5253,54.8016,44006.0
2018-01-17 10:30:00,73.36,73.47,73.26,73.34,33162.0,54.7717,54.8538,54.697,54.7568,33162.0
2018-01-17 11:00:00,73.33,73.65,73.33,73.58,29565.0,54.7493,54.9882,54.7493,54.936,29565.0
2018-01-17 11:30:00,73.58,73.74,73.51,73.7,23537.0,54.936,55.0554,54.8837,55.0256,23537.0
2018-01-17 12:00:00,73.71,73.77,73.63,73.67,22178.0,55.033,55.0778,54.9733,55.0032,22178.0
2018-01-17 12:30:00,73.67,73.77,73.61,73.74,21632.0,55.0032,55.0778,54.9584,55.0554,21632.0
2018-01-17 13:00:00,73.71,73.8,73.36,73.37,63673.0,55.033,55.1002,54.7717,54.7792,63673.0
2018-01-17 13:30:00,73.4,73.55,73.35,73.49,47778.0,54.8016,54.9136,54.7642,54.8688,47778.0
2018-01-17 14:00:00,73.48,73.59,73.42,73.5,43158.0,54.8613,54.9434,54.8165,54.8762,43158.0
2018-01-17 14:30:00,73.5,73.7,73.48,73.67,54722.0,54.8762,55.0256,54.8613,55.0032,54722.0
2018-01-17 15:00:00,73.68,73.7,73.55,73.56,75697.0,55.0106,55.0256,54.9136,54.921,75697.0
2018-01-17 15:30:00,73.55,73.62,73.37,73.46,130599.0,54.9136,54.9658,54.7792,54.8464,130599.0
2018-01-18 09:30:00,73.19,73.85,73.19,73.78,62198.0,54.6448,55.1376,54.6448,55.0853,62198.0
2018-01-18 10:00:00,73.78,73.95,73.39,73.51,34564.0,55.0853,55.2122,54.7941,54.8837,34564.0
2018-01-18 10:30:00,73.45,73.72,73.39,73.47,38528.0,54.8389,55.0405,54.7941,54.8538,38528.0
2018-01-18 11:00:00,73.45,73.71,73.42,73.56,34258.0,54.8389,55.033,54.8165,54.921,34258.0
2018-01-18 11:30:00,73.56,73.71,73.51,73.67,48102.0,54.921,55.033,54.8837,55.0032,48102.0
2018-01-18 12:00:00,73.68,73.78,73.64,73.77,37003.0,55.0106,55.0853,54.9808,55.0778,37003.0
2018-01-18 12:30:00,73.77,73.79,73.7,73.72,17606.0,55.0778,55.0928,55.0256,55.0405,17606.0
2018-01-18 13:00:00,73.73,73.8,73.66,73.74,20517.0,55.048,55.1002,54.9957,55.0554,20517.0
2018-01-18 13:30:00,73.72,73.77,73.66,73.75,18045.0,55.0405,55.0778,54.9957,55.0629,18045.0
2018-01-18 14:00:00,73.76,73.89,73.75,73.88,31205.0,55.0704,55.1674,55.0629,55.1599,31205.0
2018-01-18 14:30:00,73.88,73.93,73.69,73.71,27810.0,55.1599,55.1973,55.0181,55.033,27810.0
2018-01-18 15:00:00,73.72,73.74,73.57,73.61,40464.0,55.0405,55.0554,54.9285,54.9584,40464.0
2018-01-18 15:30:00,73.6,73.6,73.4,73.47,113561.0,54.9509,54.9509,54.8016,54.8538,113561.0
2018-01-19 09:30:00,73.78,74.29,73.4,74.24,165173.0,55.0853,55.4661,54.8016,55.4287,165173.0
2018-01-19 10:00:00,74.15,74.29,73.86,74.01,61968.0,55.3615,55.4661,55.145,55.257,61968.0
2018-01-19 10:30:00,74.02,74.08,73.74,73.75,24045.0,55.2645,55.3093,55.0554,55.0629,24045.0
2018-01-19 11:00:00,73.75,73.93,73.74,73.82,19229.0,55.0629,55.1973,55.0554,55.1152,19229.0
2018-01-19 11:30:00,73.78,73.82,73.6,73.62,22353.0,55.0853,55.1152,54.9509,54.9658,22353.0
2018-01-19 12:00:00,73.65,73.76,73.58,73.75,33293.0,54.9882,55.0704,54.936,55.0629,33293.0
2018-01-19 12:30:00,73.77,73.9,73.74,73.78,50778.0,55.0778,55.1749,55.0554,55.0853,50778.0
2018-01-19 13:00:00,73.76,73.9,73.76,73.87,21925.0,55.0704,55.1749,55.0704,55.1525,21925.0
2018-01-19 13:30:00,73.92,73.94,73.76,73.77,24822.0,55.1898,55.2047,55.0704,55.0778,24822.0
2018-01-19 14:00:00,73.76,73.94,73.64,73.92,37984.0,55.0704,55.2047,54.9808,55.1898,37984.0
2018-01-19 14:30:00,73.94,73.99,73.76,73.87,38524.0,55.2047,55.2421,55.0704,55.1525,38524.0
2018-01-19 15:00:00,73.84,73.95,73.78,73.94,34904.0,55.1301,55.2122,55.0853,55.2047,34904.0
2018-01-19 15:30:00,73.95,74.18,73.9,74.04,200963.0,55.2122,55.3839,55.1749,55.2794,200963.0
2018-01-22 09:30:00,74.1,74.29,73.77,73.91,38883.0,55.3242,55.4661,55.0778,55.1823,38883.0
2018-01-22 10:00:00,73.85,73.96,73.7,73.84,17688.0,55.1376,55.2197,55.0256,55.1301,17688.0
2018-01-22 10:30:00,73.85,73.87,73.57,73.6,27159.0,55.1376,55.1525,54.9285,54.9509,27159.0
2018-01-22 11:00:00,73.61,73.68,73.49,73.57,43363.0,54.9584,55.0106,54.8688,54.9285,43363.0
2018-01-22 11:30:00,73.56,73.78,73.56,73.78,27734.0,54.921,55.0853,54.921,55.0853,27734.0
2018-01-22 12:00:00,73.75,73.92,73.73,73.91,19593.0,55.0629,55.1898,55.048,55.1823,19593.0
2018-01-22 12:30:00,73.89,73.96,73.84,73.84,21625.0,55.1674,55.2197,55.1301,55.1301,21625.0
2018-01-22 13:00:00,73.84,73.84,73.59,73.63,27453.0,55.1301,55.1301,54.9434,54.9733,27453.0
2018-01-22 13:30:00,73.64,73.79,73.61,73.61,31382.0,54.9808,55.0928,54.9584,54.9584,31382.0
2018-01-22 14:00:00,73.62,73.77,73.6,73.67,49100.0,54.9658,55.0778,54.9509,55.0032,49100.0
2018-01-22 14:30:00,73.66,73.79,73.62,73.68,42678.0,54.9957,55.0928,54.9658,55.0106,42678.0
2018-01-22 15:00:00,73.69,73.92,73.66,73.89,54020.0,55.0181,55.1898,54.9957,55.1674,54020.0
2018-01-22 15:30:00,73.91,74.18,73.86,73.97,238753.0,55.1823,55.3839,55.145,55.2271,238753.0
2018-01-23 09:30:00,73.61,73.94,73.36,73.37,35850.0,54.9584,55.2047,54.7717,54.7792,35850.0
2018-01-23 10:00:00,73.34,73.43,73.08,73.19,67276.0,54.7568,54.824,54.5627,54.6448,67276.0
2018-01-23 10:30:00,73.19,73.42,73.15,73.37,35480.0,54.6448,54.8165,54.6149,54.7792,35480.0
2018-01-23 11:00:00,73.35,73.48,73.28,73.38,41727.0,54.7642,54.8613,54.712,54.7866,41727.0
2018-01-23 11:30:00,73.36,73.46,73.33,73.42,26163.0,54.7717,54.8464,54.7493,54.8165,26163.0
2018-01-23 12:00:00,73.42,73.69,73.42,73.69,36022.0,54.8165,55.0181,54.8165,55.0181,36022.0
2018-01-23 12:30:00,73.69,73.81,73.63,73.77,20023.0,55.0181,55.1077,54.9733,55.0778,20023.0
2018-01-23 13:00:00,73.77,73.83,73.69,73.71,77004.0,55.0778,55.1226,55.0181,55.033,77004.0
2018-01-23 13:30:00,73.71,73.88,73.63,73.79,52263.0,55.033,55.1599,54.9733,55.0928,52263.0
2018-01-23 14:00:00,73.8,73.81,73.51,73.53,80853.0,55.1002,55.1077,54.8837,54.8986,80853.0
2018-01-23 14:30:00,73.53,73.65,73.45,73.59,67299.0,54.8986,54.9882,54.8389,54.9434,67299.0
2018-01-23 15:00:00,73.59,73.59,73.38,73.57,69189.0,54.9434,54.9434,54.7866,54.9285,69189.0
2018-01-23 15:30:00,73.59,73.61,73.38,73.55,165548.0,54.9434,54.9584,54.7866,54.9136,165548.0
2018-01-24 09:30:00,73.94,73.96,73.55,73.82,64176.0,55.2047,55.2197,54.9136,55.1152,64176.0
2018-01-24 10:00:00,73.85,74.19,73.78,74.01,33083.0,55.1376,55.3914,55.0853,55.257,33083.0
2018-01-24 10:30:00,74.06,74.2,73.93,74.0,25774.0,55.2943,55.3989,55.1973,55.2495,25774.0
2018-01-24 11:00:00,74.0,74.09,73.91,74.06,33956.0,55.2495,55.3167,55.1823,55.2943,33956.0
2018-01-24 11:30:00,74.02,74.06,73.77,73.81,62127.0,55.2645,55.2943,55.0778,55.1077,62127.0
2018-01-24 12:00:00,73.8,73.9,73.7,73.84,21929.0,55.1002,55.1749,55.0256,55.1301,21929.0
2018-01-24 12:30:00,73.83,73.83,73.57,73.77,33248.0,55.1226,55.1226,54.9285,55.0778,33248.0
2018-01-24 13:00:00,73.81,73.81,73.51,73.7,27863.0,55.1077,55.1077,54.8837,55.0256,27863.0
2018-01-24 13:30:00,73.72,73.93,73.72,73.9,34745.0,55.0405,55.1973,55.0405,55.1749,34745.0
2018-01-24 14:00:00,73.93,74.08,73.73,74.08,43536.0,55.1973,55.3093,55.048,55.3093,43536.0
2018-01-24 14:30:00,74.08,74.19,74.01,74.05,52640.0,55.3093,55.3914,55.257,55.2869,52640.0
2018-01-24 15:00:00,74.06,74.07,73.9,74.0,30167.0,55.2943,55.3018,55.1749,55.2495,30167.0
2018-01-24 15:30:00,73.98,74.17,73.94,73.99,98964.0,55.2346,55.3765,55.2047,55.2421,98964.0
2018-01-25 09:30:00,74.26,74.37,73.84,74.02,121408.0,55.4437,55.5258,55.1301,55.2645,121408.0
2018-01-25 10:00:00,74.02,74.2,73.94,74.01,66449.0,55.2645,55.3989,55.2047,55.257,66449.0
2018-01-25 10:30:00,74.04,74.12,73.95,74.02,31899.0,55.2794,55.3391,55.2122,55.2645,31899.0
2018-01-25 11:00:00,74.01,74.09,74.0,74.02,80828.0,55.257,55.3167,55.2495,55.2645,80828.0
2018-01-25 11:30:00,74.04,74.3,74.04,74.18,35223.0,55.2794,55.4735,55.2794,55.3839,35223.0
2018-01-25 12:00:00,74.19,74.26,74.16,74.24,35992.0,55.3914,55.4437,55.369,55.4287,35992.0
2018-01-25 12:30:00,74.21,74.3,74.14,74.2,31408.0,55.4063,55.4735,55.3541,55.3989,31408.0
2018-01-25 13:00:00,74.19,74.27,74.13,74.17,27335.0,55.3914,55.4511,55.3466,55.3765,27335.0
2018-01-25 13:30:00,74.16,74.32,74.15,74.32,27945.0,55.369,55.4885,55.3615,55.4885,27945.0
2018-01-25 14:00:00,74.31,74.4,74.2,74.4,120601.0,55.481,55.5482,55.3989,55.5482,120601.0
2018-01-25 14:30:00,74.4,74.42,74.21,74.26,95193.0,55.5482,55.5631,55.4063,55.4437,95193.0
2018-01-25 15:00:00,74.26,74.27,74.06,74.22,158306.0,55.4437,55.4511,55.2943,55.4138,158306.0
2018-01-25 15:30:00,74.22,74.36,74.09,74.27,201935.0,55.4138,55.5183,55.3167,55.4511,201935.0
2018-01-26 09:30:00,74.35,74.49,74.03,74.12,34326.0,55.5109,55.6154,55.2719,55.3391,34326.0
2018-01-26 10:00:00,74.1,74.2,73.79,73.8,39870.0,55.3242,55.3989,55.0928,55.1002,39870.0
2018-01-26 10:30:00,73.8,74.14,73.8,74.06,30466.0,55.1002,55.3541,55.1002,55.2943,30466.0
2018-01-26 11:00:00,74.08,74.23,74.01,74.1,50004.0,55.3093,55.4213,55.257,55.3242,50004.0
2018-01-26 11:30:00,74.1,74.38,74.04,74.37,52106.0,55.3242,55.5333,55.2794,55.5258,52106.0
2018-01-26 12:00:00,74.36,74.59,74.35,74.59,40414.0,55.5183,55.69,55.5109,55.69,40414.0
2018-01-26 12:30:00,74.58,74.7,74.53,74.62,21307.0,55.6826,55.7722,55.6452,55.7124,21307.0
2018-01-26 13:00:00,74.63,74.67,74.56,74.58,34904.0,55.7199,55.7498,55.6676,55.6826,34904.0
2018-01-26 13:30:00,74.58,74.7,74.54,74.67,25145.0,55.6826,55.7722,55.6527,55.7498,25145.0
2018-01-26 14:00:00,74.66,74.66,74.51,74.54,48654.0,55.7423,55.7423,55.6303,55.6527,48654.0
2018-01-26 14:30:00,74.55,74.67,74.52,74.59,58009.0,55.6602,55.7498,55.6378,55.69,58009.0
2018-01-26 15:00:00,74.59,74.98,74.55,74.97,78918.0,55.69,55.9812,55.6602,55.9738,78918.0
2018-01-26 15:30:00,74.96,75.06,74.91,75.03,221609.0,55.9663,56.041,55.929,56.0186,221609.0
2018-01-29 09:30:00,74.92,75.59,74.61,75.07,134925.0,55.9364,56.4367,55.705,56.0484,134925.0
2018-01-29 10:00:00,75.06,75.09,74.62,74.69,82377.0,56.041,56.0634,55.7124,55.7647,82377.0
2018-01-29 10:30:00,74.67,74.75,74.53,74.73,70216.0,55.7498,55.8095,55.6452,55.7946,70216.0
2018-01-29 11:00:00,74.69,74.74,74.54,74.71,45753.0,55.7647,55.802,55.6527,55.7796,45753.0
2018-01-29 11:30:00,74.7,74.73,74.54,74.59,29557.0,55.7722,55.7946,55.6527,55.69,29557.0
2018-01-29 12:00:00,74.6,74.74,74.6,74.7,22767.0,55.6975,55.802,55.6975,55.7722,22767.0
2018-01-29 12:30:00,74.69,74.9,74.64,74.84,31825.0,55.7647,55.9215,55.7274,55.8767,31825.0
2018-01-29 13:00:00,74.85,74.87,74.49,74.67,143513.0,55.8842,55.8991,55.6154,55.7498,143513.0
2018-01-29 13:30:00,74.67,74.7,74.52,74.52,46614.0,55.7498,55.7722,55.6378,55.6378,46614.0
2018-01-29 14:00:00,74.55,74.73,74.52,74.63,36519.0,55.6602,55.7946,55.6378,55.7199,36519.0
2018-01-29 14:30:00,74.63,74.64,74.32,74.36,92070.0,55.7199,55.7274,55.4885,55.5183,92070.0
2018-01-29 15:00:00,74.39,74.53,74.33,74.34,56098.0,55.5407,55.6452,55.4959,55.5034,56098.0
2018-01-29 15:30:00,74.34,74.65,74.33,74.5,370936.0,55.5034,55.7348,55.4959,55.6229,370936.0
2018-01-30 09:30:00,70.0,72.08,68.87,70.16,469335.0,52.2631,53.816,51.4194,52.3825,469335.0
2018-01-30 10:00:00,70.13,70.24,69.25,69.69,310766.0,52.3601,52.4423,51.7031,52.0316,310766.0
2018-01-30 10:30:00,69.67,70.32,69.67,69.76,243719.0,52.0167,52.502,52.0167,52.0839,243719.0
2018-01-30 11:00:00,69.77,69.83,69.11,69.16,153003.0,52.0914,52.1362,51.5986,51.6359,153003.0
2018-01-30 11:30:00,69.16,69.39,68.75,68.89,104933.0,51.6359,51.8076,51.3298,51.4343,104933.0
2018-01-30 12:00:00,68.9,69.04,68.51,68.61,112072.0,51.4418,51.5463,51.1506,51.2253,112072.0
2018-01-30 12:30:00,68.61,68.9,68.5,68.61,119308.0,51.2253,51.4418,51.1432,51.2253,119308.0
2018-01-30 13:00:00,68.61,68.61,68.01,68.13,149248.0,51.2253,51.2253,50.7773,50.8669,149248.0
2018-01-30 13:30:00,68.13,68.57,68.06,68.4,122754.0,50.8669,51.1954,50.8146,51.0685,122754.0
2018-01-30 14:00:00,68.38,68.59,68.2,68.34,109879.0,51.0536,51.2104,50.9192,51.0237,109879.0
2018-01-30 14:30:00,68.36,68.38,68.06,68.35,138389.0,51.0386,51.0536,50.8146,51.0312,138389.0
2018-01-30 15:00:00,68.33,68.71,68.2,68.67,210334.0,51.0162,51.2999,50.9192,51.2701,210334.0
2018-01-30 15:30:00,68.67,68.78,68.49,68.5,489845.0,51.2701,51.3522,51.1357,51.1432,489845.0
2018-01-31 09:30:00,68.6,68.64,67.34,67.78,222301.0,51.2178,51.2477,50.2771,50.6056,222301.0
2018-01-31 10:00:00,67.83,69.05,67.81,68.57,155705.0,50.6429,51.5538,50.628,51.1954,155705.0
2018-01-31 10:30:00,68.58,68.65,68.12,68.28,218471.0,51.2029,51.2552,50.8594,50.9789,218471.0
2018-01-31 11:00:00,68.28,68.64,67.98,68.05,125960.0,50.9789,51.2477,50.7549,50.8072,125960.0
2018-01-31 11:30:00,68.05,68.08,67.8,67.89,70334.0,50.8072,50.8296,50.6205,50.6877,70334.0
2018-01-31 12:00:00,67.89,68.14,67.81,68.04,43567.0,50.6877,50.8744,50.628,50.7997,43567.0
2018-01-31 12:30:00,68.06,68.26,68.02,68.12,106016.0,50.8146,50.964,50.7848,50.8594,106016.0
2018-01-31 13:00:00,68.12,68.19,68.0,68.09,47902.0,50.8594,50.9117,50.7699,50.837,47902.0
2018-01-31 13:30:00,68.06,68.25,67.93,68.2,64214.0,50.8146,50.9565,50.7176,50.9192,64214.0
2018-01-31 14:00:00,68.2,68.22,67.75,67.8,129227.0,50.9192,50.9341,50.5832,50.6205,129227.0
2018-01-31 14:30:00,67.8,67.88,67.49,67.65,81880.0,50.6205,50.6803,50.3891,50.5085,81880.0
2018-01-31 15:00:00,67.65,67.66,67.47,67.6,156128.0,50.5085,50.516,50.3741,50.4712,156128.0
2018-01-31 15:30:00,67.6,67.91,67.55,67.61,428219.0,50.4712,50.7027,50.4339,50.4787,428219.0
2018-02-01 09:30:00,67.34,68.22,67.34,67.83,217503.0,50.2771,50.9341,50.2771,50.6429,217503.0
2018-02-01 10:00:00,67.83,68.18,67.81,68.03,129674.0,50.6429,50.9042,50.628,50.7922,129674.0
2018-02-01 10:30:00,68.01,68.01,67.54,67.59,52866.0,50.7773,50.7773,50.4264,50.4637,52866.0
2018-02-01 11:00:00,67.61,68.12,67.59,68.06,69860.0,50.4787,50.8594,50.4637,50.8146,69860.0
2018-02-01 11:30:00,68.06,68.58,68.06,68.4,79635.0,50.8146,51.2029,50.8146,51.0685,79635.0
2018-02-01 12:00:00,68.44,68.58,68.4,68.44,47509.0,51.0984,51.2029,51.0685,51.0984,47509.0
2018-02-01 12:30:00,68.46,68.52,68.29,68.4,36379.0,51.1133,51.1581,50.9864,51.0685,36379.0
2018-02-01 13:00:00,68.43,68.6,68.41,68.45,51069.0,51.0909,51.2178,51.076,51.1058,51069.0
2018-02-01 13:30:00,68.45,68.51,68.29,68.39,53532.0,51.1058,51.1506,50.9864,51.061,53532.0
2018-02-01 14:00:00,68.39,68.49,68.18,68.38,88555.0,51.061,51.1357,50.9042,51.0536,88555.0
2018-02-01 14:30:00,68.37,68.54,68.33,68.47,72584.0,51.0461,51.173,51.0162,51.1208,72584.0
2018-02-01 15:00:00,68.46,68.59,68.37,68.39,179800.0,51.1133,51.2104,51.0461,51.061,179800.0
2018-02-01 15:30:00,68.39,68.47,68.17,68.45,319472.0,51.061,51.1208,50.8968,51.1058,319472.0
2018-02-02 09:30:00,68.09,68.89,68.09,68.36,198925.0,50.837,51.4343,50.837,51.0386,198925.0
2018-02-02 10:00:00,68.36,68.37,67.56,67.78,65969.0,51.0386,51.0461,50.4413,50.6056,65969.0
2018-02-02 10:30:00,67.78,67.92,67.66,67.69,52328.0,50.6056,50.7101,50.516,50.5384,52328.0
2018-02-02 11:00:00,67.67,67.72,67.43,67.52,34968.0,50.5235,50.5608,50.3443,50.4115,34968.0
2018-02-02 11:30:00,67.51,67.53,67.19,67.19,45487.0,50.404,50.4189,50.1651,50.1651,45487.0
2018-02-02 12:00:00,67.19,67.35,67.17,67.27,33528.0,50.1651,50.2846,50.1502,50.2248,33528.0
2018-02-02 12:30:00,67.27,67.43,67.25,67.26,30573.0,50.2248,50.3443,50.2099,50.2174,30573.0
2018-02-02 13:00:00,67.23,67.23,67.0,67.04,38787.0,50.195,50.195,50.0232,50.0531,38787.0
2018-02-02 13:30:00,67.05,67.17,66.88,66.89,42462.0,50.0606,50.1502,49.9336,49.9411,42462.0
2018-02-02 14:00:00,66.87,66.88,66.37,66.45,59841.0,49.9262,49.9336,49.5529,49.6126,59841.0
2018-02-02 14:30:00,66.47,66.79,66.46,66.55,64078.0,49.6275,49.8664,49.6201,49.6873,64078.0
2018-02-02 15:00:00,66.56,66.82,66.32,66.64,83870.0,49.6947,49.8888,49.5155,49.7545,83870.0
2018-02-02 15:30:00,66.64,66.83,66.29,66.38,212825.0,49.7545,49.8963,49.4931,49.5603,212825.0
2018-02-05 09:30:00,65.25,66.13,65.21,65.98,126719.0,48.7167,49.3737,48.6868,49.2617,126719.0
2018-02-05 10:00:00,66.01,66.5,65.93,66.4,61863.0,49.2841,49.6499,49.2244,49.5753,61863.0
2018-02-05 10:30:00,66.38,66.46,66.14,66.28,47175.0,49.5603,49.6201,49.3811,49.4857,47175.0
2018-02-05 11:00:00,66.31,66.35,66.07,66.23,83659.0,49.5081,49.5379,49.3289,49.4483,83659.0
2018-02-05 11:30:00,66.2,66.2,65.81,65.98,67867.0,49.4259,49.4259,49.1348,49.2617,67867.0
2018-02-05 12:00:00,66.0,66.25,65.91,66.05,130732.0,49.2766,49.4633,49.2094,49.314,130732.0
2018-02-05 12:30:00,66.0,66.21,65.95,65.95,59463.0,49.2766,49.4334,49.2393,49.2393,59463.0
2018-02-05 13:00:00,65.91,65.92,65.16,65.26,53367.0,49.2094,49.2169,48.6495,48.7241,53367.0
2018-02-05 13:30:00,65.32,65.67,65.14,65.66,45936.0,48.7689,49.0302,48.6345,49.0228,45936.0
2018-02-05 14:00:00,65.64,65.65,65.07,65.11,45788.0,49.0078,49.0153,48.5823,48.6121,45788.0
2018-02-05 14:30:00,65.1,65.12,64.42,64.54,96941.0,48.6047,48.6196,48.097,48.1866,96941.0
2018-02-05 15:00:00,64.4,64.83,63.25,64.72,175693.0,48.082,48.4031,47.2234,48.321,175693.0
2018-02-05 15:30:00,64.77,64.87,63.51,63.57,475202.0,48.3583,48.4329,47.4175,47.4623,475202.0
2018-02-06 09:30:00,62.4,64.45,61.36,64.05,233882.0,46.5888,48.1194,45.8123,47.8207,233882.0
2018-02-06 10:00:00,64.13,64.63,63.51,63.96,268676.0,47.8804,48.2538,47.4175,47.7535,268676.0
2018-02-06 10:30:00,63.92,64.34,63.68,63.85,176821.0,47.7237,48.0372,47.5445,47.6714,176821.0
2018-02-06 11:00:00,63.89,63.89,62.98,63.05,99659.0,47.7013,47.7013,47.0218,47.0741,99659.0
2018-02-06 11:30:00,63.1,63.39,62.79,63.15,72687.0,47.1114,47.328,46.88,47.1488,72687.0
2018-02-06 12:00:00,63.11,63.56,63.1,63.56,68103.0,47.1189,47.4549,47.1114,47.4549,68103.0
2018-02-06 12:30:00,63.6,63.82,63.18,63.31,68365.0,47.4847,47.649,47.1712,47.2682,68365.0
2018-02-06 13:00:00,63.3,63.32,63.0,63.16,57272.0,47.2608,47.2757,47.0368,47.1562,57272.0
2018-02-06 13:30:00,63.14,63.14,62.68,62.7,70588.0,47.1413,47.1413,46.7979,46.8128,70588.0
2018-02-06 14:00:00,62.73,62.92,62.49,62.77,88554.0,46.8352,46.977,46.656,46.8651,88554.0
2018-02-06 14:30:00,62.72,63.78,62.67,63.78,96840.0,46.8277,47.6191,46.7904,47.6191,96840.0
2018-02-06 15:00:00,63.78,64.52,63.75,64.22,187868.0,47.6191,48.1716,47.5967,47.9476,187868.0
2018-02-06 15:30:00,64.24,64.91,64.01,64.54,347980.0,47.9626,48.4628,47.7909,48.1866,347980.0
2018-02-07 09:30:00,64.1,64.86,63.88,64.66,116395.0,47.8581,48.4255,47.6938,48.2762,116395.0
2018-02-07 10:00:00,64.64,65.18,64.58,65.13,60093.0,48.2612,48.6644,48.2164,48.6271,60093.0
2018-02-07 10:30:00,65.06,65.24,64.66,64.91,42880.0,48.5748,48.7092,48.2762,48.4628,42880.0
2018-02-07 11:00:00,64.98,65.49,64.83,64.84,47532.0,48.5151,48.8958,48.4031,48.4105,47532.0
2018-02-07 11:30:00,64.76,64.95,64.68,64.94,38007.0,48.3508,48.4927,48.2911,48.4852,38007.0
2018-02-07 12:00:00,64.94,65.0,64.7,64.8,36372.0,48.4852,48.53,48.306,48.3807,36372.0
2018-02-07 12:30:00,64.83,64.84,64.53,64.53,45019.0,48.4031,48.4105,48.1791,48.1791,45019.0
2018-02-07 13:00:00,64.56,64.64,64.12,64.46,67873.0,48.2015,48.2612,47.873,48.1268,67873.0
2018-02-07 13:30:00,64.44,64.72,64.28,64.5,35635.0,48.1119,48.321,47.9924,48.1567,35635.0
2018-02-07 14:00:00,64.47,64.72,64.11,64.72,101059.0,48.1343,48.321,47.8655,48.321,101059.0
2018-02-07 14:30:00,64.7,64.73,64.15,64.5,127614.0,48.306,48.3284,47.8954,48.1567,127614.0
2018-02-07 15:00:00,64.48,64.78,64.47,64.61,109538.0,48.1418,48.3657,48.1343,48.2388,109538.0
2018-02-07 15:30:00,64.61,64.77,63.85,63.93,350524.0,48.2388,48.3583,47.6714,47.7311,350524.0
2018-02-08 09:30:00,63.42,63.8,62.91,63.16,97444.0,47.3504,47.6341,46.9696,47.1562,97444.0
2018-02-08 10:00:00,63.14,63.47,62.85,63.02,51218.0,47.1413,47.3877,46.9248,47.0517,51218.0
2018-02-08 10:30:00,63.05,63.29,62.53,62.66,74831.0,47.0741,47.2533,46.6859,46.7829,74831.0
2018-02-08 11:00:00,62.68,63.11,62.35,62.42,83839.0,46.7979,47.1189,46.5515,46.6037,83839.0
2018-02-08 11:30:00,62.45,62.79,62.35,62.51,69645.0,46.6261,46.88,46.5515,46.6709,69645.0
2018-02-08 12:00:00,62.45,62.55,61.95,62.05,47201.0,46.6261,46.7008,46.2528,46.3275,47201.0
2018-02-08 12:30:00,62.09,62.28,61.55,61.69,95617.0,46.3574,46.4992,45.9542,46.0587,95617.0
2018-02-08 13:00:00,61.7,62.0,61.55,61.72,63265.0,46.0662,46.2902,45.9542,46.0811,63265.0
2018-02-08 13:30:00,61.74,62.29,61.64,62.21,61794.0,46.096,46.5067,46.0214,46.4469,61794.0
2018-02-08 14:00:00,62.23,62.23,61.77,61.79,57243.0,46.4619,46.4619,46.1184,46.1334,57243.0
2018-02-08 14:30:00,61.75,61.8,61.35,61.44,85420.0,46.1035,46.1408,45.8049,45.8721,85420.0
2018-02-08 15:00:00,61.49,61.75,61.15,61.34,125400.0,45.9094,46.1035,45.6555,45.7974,125400.0
2018-02-08 15:30:00,61.34,61.43,60.37,60.38,346762.0,45.7974,45.8646,45.0732,45.0806,346762.0
2018-02-09 09:30:00,61.31,61.76,60.96,61.12,106793.0,45.775,46.111,45.5137,45.6331,106793.0
2018-02-09 10:00:00,61.21,61.23,60.77,60.88,60809.0,45.7003,45.7153,45.3718,45.4539,60809.0
2018-02-09 10:30:00,60.89,60.99,59.88,60.43,97323.0,45.4614,45.5361,44.7073,45.118,97323.0
2018-02-09 11:00:00,60.43,60.75,60.29,60.35,77134.0,45.118,45.3569,45.0134,45.0582,77134.0
2018-02-09 11:30:00,60.39,60.63,59.9,59.9,86616.0,45.0881,45.2673,44.7223,44.7223,86616.0
2018-02-09 12:00:00,59.96,59.99,59.35,59.41,85752.0,44.7671,44.7895,44.3116,44.3564,85752.0
2018-02-09 12:30:00,59.45,60.03,59.25,60.0,63997.0,44.3863,44.8193,44.237,44.7969,63997.0
2018-02-09 13:00:00,59.99,59.99,59.37,59.54,74443.0,44.7895,44.7895,44.3266,44.4535,74443.0
2018-02-09 13:30:00,59.52,60.25,59.26,60.0,90888.0,44.4386,44.9836,44.2444,44.7969,90888.0
2018-02-09 14:00:00,59.98,60.79,59.98,60.35,193333.0,44.782,45.3868,44.782,45.0582,193333.0
2018-02-09 14:30:00,60.42,60.51,60.03,60.04,96374.0,45.1105,45.1777,44.8193,44.8268,96374.0
2018-02-09 15:00:00,60.06,60.71,59.67,60.58,170994.0,44.8417,45.327,44.5505,45.23,170994.0
2018-02-09 15:30:00,60.56,61.93,60.52,61.37,382519.0,45.215,46.2379,45.1852,45.8198,382519.0
2018-02-12 09:30:00,62.25,64.87,62.04,62.11,132374.0,46.4768,48.4329,46.32,46.3723,132374.0
2018-02-12 10:00:00,62.09,62.47,61.36,61.67,112643.0,46.3574,46.6411,45.8123,46.0438,112643.0
2018-02-12 10:30:00,61.69,61.9,60.62,61.73,84165.0,46.0587,46.2155,45.2598,46.0886,84165.0
2018-02-12 11:00:00,61.72,61.87,61.48,61.84,61740.0,46.0811,46.1931,45.9019,46.1707,61740.0
2018-02-12 11:30:00,61.82,62.37,61.7,62.37,130864.0,46.1558,46.5664,46.0662,46.5664,130864.0
2018-02-12 12:00:00,62.37,62.65,62.23,62.44,47550.0,46.5664,46.7755,46.4619,46.6187,47550.0
2018-02-12 12:30:00,62.42,62.55,62.28,62.39,71385.0,46.6037,46.7008,46.4992,46.5813,71385.0
2018-02-12 13:00:00,62.44,62.57,62.32,62.5,37816.0,46.6187,46.7157,46.5291,46.6635,37816.0
2018-02-12 13:30:00,62.51,62.93,62.43,62.77,49739.0,46.6709,46.9845,46.6112,46.8651,49739.0
2018-02-12 14:00:00,62.76,62.77,62.37,62.61,70103.0,46.8576,46.8651,46.5664,46.7456,70103.0
2018-02-12 14:30:00,62.62,62.72,62.2,62.3,114184.0,46.7531,46.8277,46.4395,46.5141,114184.0
2018-02-12 15:00:00,62.32,62.48,62.11,62.26,115455.0,46.5291,46.6485,46.3723,46.4843,115455.0
2018-02-12 15:30:00,62.25,62.39,61.63,61.84,532513.0,46.4768,46.5813,46.0139,46.1707,532513.0
2018-02-13 09:30:00,61.66,61.69,61.05,61.09,84250.0,46.0363,46.0587,45.5809,45.6107,84250.0
2018-02-13 10:00:00,61.11,61.42,61.06,61.18,51839.0,45.6257,45.8571,45.5883,45.6779,51839.0
2018-02-13 10:30:00,61.18,61.64,61.15,61.57,41283.0,45.6779,46.0214,45.6555,45.9691,41283.0
2018-02-13 11:00:00,61.55,61.73,61.38,61.53,49092.0,45.9542,46.0886,45.8273,45.9392,49092.0
2018-02-13 11:30:00,61.53,61.66,61.49,61.6,35929.0,45.9392,46.0363,45.9094,45.9915,35929.0
2018-02-13 12:00:00,61.56,61.67,61.41,61.47,26321.0,45.9616,46.0438,45.8497,45.8945,26321.0
2018-02-13 12:30:00,61.45,61.55,61.25,61.26,47349.0,45.8795,45.9542,45.7302,45.7377,47349.0
2018-02-13 13:00:00,61.25,61.72,61.24,61.67,56347.0,45.7302,46.0811,45.7227,46.0438,56347.0
2018-02-13 13:30:00,61.66,61.85,61.61,61.67,44649.0,46.0363,46.1782,45.999,46.0438,44649.0
2018-02-13 14:00:00,61.68,61.8,61.58,61.65,44141.0,46.0512,46.1408,45.9766,46.0288,44141.0
2018-02-13 14:30:00,61.64,61.69,61.54,61.63,56783.0,46.0214,46.0587,45.9467,46.0139,56783.0
2018-02-13 15:00:00,61.63,61.8,61.56,61.76,98616.0,46.0139,46.1408,45.9616,46.111,98616.0
2018-02-13 15:30:00,61.74,61.9,61.63,61.71,183356.0,46.096,46.2155,46.0139,46.0736,183356.0
2018-02-14 09:30:00,61.51,62.01,61.24,61.41,107080.0,45.9243,46.2976,45.7227,45.8497,107080.0
2018-02-14 10:00:00,61.43,62.24,61.43,61.93,60521.0,45.8646,46.4693,45.8646,46.2379,60521.0
2018-02-14 10:30:00,61.95,62.25,61.81,61.96,71083.0,46.2528,46.4768,46.1483,46.2603,71083.0
2018-02-14 11:00:00,61.96,62.09,61.72,62.03,78129.0,46.2603,46.3574,46.0811,46.3126,78129.0
2018-02-14 11:30:00,62.04,62.09,61.88,61.99,33606.0,46.32,46.3574,46.2006,46.2827,33606.0
2018-02-14 12:00:00,61.98,62.32,61.96,62.3,34563.0,46.2752,46.5291,46.2603,46.5141,34563.0
2018-02-14 12:30:00,62.28,62.43,62.19,62.35,30694.0,46.4992,46.6112,46.432,46.5515,30694.0
2018-02-14 13:00:00,62.36,62.73,62.36,62.65,52232.0,46.5589,46.8352,46.5589,46.7755,52232.0
2018-02-14 13:30:00,62.65,62.93,62.65,62.92,35128.0,46.7755,46.9845,46.7755,46.977,35128.0
2018-02-14 14:00:00,62.88,63.03,62.62,62.64,59124.0,46.9472,47.0592,46.7531,46.768,59124.0
2018-02-14 14:30:00,62.67,63.14,62.65,63.07,66055.0,46.7904,47.1413,46.7755,47.089,66055.0
2018-02-14 15:00:00,63.09,63.41,63.09,63.26,130942.0,47.104,47.3429,47.104,47.2309,130942.0
2018-02-14 15:30:00,63.25,63.48,63.2,63.25,292159.0,47.2234,47.3951,47.1861,47.2234,292159.0
2018-02-15 09:30:00,63.67,64.44,63.26,63.4,126387.0,47.537,48.1119,47.2309,47.3354,126387.0
2018-02-15 10:00:00,63.43,63.53,62.83,63.2,108337.0,47.3578,47.4325,46.9098,47.1861,108337.0
2018-02-15 10:30:00,63.2,63.23,62.54,62.54,60858.0,47.1861,47.2085,46.6933,46.6933,60858.0
2018-02-15 11:00:00,62.56,62.85,62.47,62.69,94977.0,46.7083,46.9248,46.6411,46.8053,94977.0
2018-02-15 11:30:00,62.65,62.86,62.58,62.64,68117.0,46.7755,46.9322,46.7232,46.768,68117.0
2018-02-15 12:00:00,62.62,62.67,62.4,62.49,38176.0,46.7531,46.7904,46.5888,46.656,38176.0
2018-02-15 12:30:00,62.5,62.59,62.24,62.24,47197.0,46.6635,46.7307,46.4693,46.4693,47197.0
2018-02-15 13:00:00,62.26,62.4,62.21,62.27,53959.0,46.4843,46.5888,46.4469,46.4917,53959.0
2018-02-15 13:30:00,62.26,62.51,62.21,62.36,53259.0,46.4843,46.6709,46.4469,46.5589,53259.0
2018-02-15 14:00:00,62.36,62.55,62.27,62.53,76707.0,46.5589,46.7008,46.4917,46.6859,76707.0
2018-02-15 14:30:00,62.54,62.6,62.35,62.36,118931.0,46.6933,46.7381,46.5515,46.5589,118931.0
2018-02-15 15:00:00,62.36,62.69,62.35,62.45,204091.0,46.5589,46.8053,46.5515,46.6261,204091.0
2018-02-15 15:30:00,62.44,62.87,62.37,62.87,375911.0,46.6187,46.9397,46.5664,46.9397,375911.0
2018-02-16 09:30:00,62.56,62.69,62.31,62.48,125247.0,46.7083,46.8053,46.5216,46.6485,125247.0
2018-02-16 10:00:00,62.46,63.01,62.22,63.01,130862.0,46.6336,47.0442,46.4544,47.0442,130862.0
2018-02-16 10:30:00,63.02,63.2,62.83,62.92,102168.0,47.0517,47.1861,46.9098,46.977,102168.0
2018-02-16 11:00:00,62.9,63.38,62.87,63.05,72647.0,46.9621,47.3205,46.9397,47.0741,72647.0
2018-02-16 11:30:00,63.04,63.45,63.0,63.38,47681.0,47.0666,47.3728,47.0368,47.3205,47681.0
2018-02-16 12:00:00,63.4,63.4,63.14,63.15,47751.0,47.3354,47.3354,47.1413,47.1488,47751.0
2018-02-16 12:30:00,63.16,63.5,63.04,63.13,49056.0,47.1562,47.4101,47.0666,47.1338,49056.0
2018-02-16 13:00:00,63.15,63.21,62.72,62.75,62932.0,47.1488,47.1936,46.8277,46.8501,62932.0
2018-02-16 13:30:00,62.72,63.13,62.65,63.11,81258.0,46.8277,47.1338,46.7755,47.1189,81258.0
2018-02-16 14:00:00,63.12,63.2,62.71,62.85,56633.0,47.1264,47.1861,46.8203,46.9248,56633.0
2018-02-16 14:30:00,62.86,63.19,62.85,63.19,49358.0,46.9322,47.1786,46.9248,47.1786,49358.0
2018-02-16 15:00:00,63.18,63.35,63.13,63.17,89664.0,47.1712,47.2981,47.1338,47.1637,89664.0
2018-02-16 15:30:00,63.17,63.28,63.03,63.03,205828.0,47.1637,47.2458,47.0592,47.0592,205828.0
2018-02-20 09:30:00,62.56,63.17,62.56,62.79,99812.0,46.7083,47.1637,46.7083,46.88,99812.0
2018-02-20 10:00:00,62.79,62.99,62.72,62.82,54960.0,46.88,47.0293,46.8277,46.9024,54960.0
2018-02-20 10:30:00,62.81,62.82,62.55,62.7,55157.0,46.8949,46.9024,46.7008,46.8128,55157.0
2018-02-20 11:00:00,62.69,63.18,62.6,63.18,89513.0,46.8053,47.1712,46.7381,47.1712,89513.0
2018-02-20 11:30:00,63.19,63.23,63.04,63.22,46699.0,47.1786,47.2085,47.0666,47.201,46699.0
2018-02-20 12:00:00,63.23,63.33,63.08,63.24,70049.0,47.2085,47.2832,47.0965,47.216,70049.0
2018-02-20 12:30:00,63.22,63.35,63.14,63.34,51252.0,47.201,47.2981,47.1413,47.2906,51252.0
2018-02-20 13:00:00,63.32,63.35,62.99,63.01,42447.0,47.2757,47.2981,47.0293,47.0442,42447.0
2018-02-20 13:30:00,62.98,63.21,62.96,63.21,53233.0,47.0218,47.1936,47.0069,47.1936,53233.0
2018-02-20 14:00:00,63.21,63.21,62.85,62.95,68584.0,47.1936,47.1936,46.9248,46.9994,68584.0
2018-02-20 14:30:00,62.94,63.03,62.81,62.82,71405.0,46.992,47.0592,46.8949,46.9024,71405.0
2018-02-20 15:00:00,62.82,62.94,62.42,62.58,127757.0,46.9024,46.992,46.6037,46.7232,127757.0
2018-02-20 15:30:00,62.59,62.8,62.51,62.71,240774.0,46.7307,46.8875,46.6709,46.8203,240774.0
2018-02-21 09:30:00,62.78,63.38,62.78,63.31,49136.0,46.8725,47.3205,46.8725,47.2682,49136.0
2018-02-21 10:00:00,63.31,63.6,63.18,63.56,93379.0,47.2682,47.4847,47.1712,47.4549,93379.0
2018-02-21 10:30:00,63.55,63.87,63.55,63.72,88740.0,47.4474,47.6863,47.4474,47.5743,88740.0
2018-02-21 11:00:00,63.72,63.76,63.42,63.53,72361.0,47.5743,47.6042,47.3504,47.4325,72361.0
2018-02-21 11:30:00,63.52,63.68,63.46,63.5,62162.0,47.425,47.5445,47.3802,47.4101,62162.0
2018-02-21 12:00:00,63.46,63.63,63.31,63.61,39464.0,47.3802,47.5071,47.2682,47.4922,39464.0
2018-02-21 12:30:00,63.6,63.82,63.57,63.81,38198.0,47.4847,47.649,47.4623,47.6415,38198.0
2018-02-21 13:00:00,63.83,63.95,63.76,63.86,42479.0,47.6565,47.7461,47.6042,47.6789,42479.0
2018-02-21 13:30:00,63.88,64.03,63.68,63.98,53695.0,47.6938,47.8058,47.5445,47.7685,53695.0
2018-02-21 14:00:00,63.97,64.4,63.93,64.26,115847.0,47.761,48.082,47.7311,47.9775,115847.0
2018-02-21 14:30:00,64.28,64.42,63.93,64.08,111275.0,47.9924,48.097,47.7311,47.8431,111275.0
2018-02-21 15:00:00,64.08,64.09,63.55,63.9,203756.0,47.8431,47.8506,47.4474,47.7087,203756.0
2018-02-21 15:30:00,63.89,64.02,63.29,63.3,316170.0,47.7013,47.7983,47.2533,47.2608,316170.0
2018-02-22 09:30:00,63.43,63.79,63.18,63.31,124975.0,47.3578,47.6266,47.1712,47.2682,124975.0
2018-02-22 10:00:00,63.31,63.34,62.9,63.12,88323.0,47.2682,47.2906,46.9621,47.1264,88323.0
2018-02-22 10:30:00,63.12,63.12,62.66,62.73,119629.0,47.1264,47.1264,46.7829,46.8352,119629.0
2018-02-22 11:00:00,62.76,63.13,62.73,63.11,71061.0,46.8576,47.1338,46.8352,47.1189,71061.0
2018-02-22 11:30:00,63.1,63.23,62.97,63.16,44506.0,47.1114,47.2085,47.0144,47.1562,44506.0
2018-02-22 12:00:00,63.18,63.22,63.02,63.02,50625.0,47.1712,47.201,47.0517,47.0517,50625.0
2018-02-22 12:30:00,63.04,63.16,62.88,62.89,71358.0,47.0666,47.1562,46.9472,46.9546,71358.0
2018-02-22 13:00:00,62.92,63.05,62.8,62.95,34697.0,46.977,47.0741,46.8875,46.9994,34697.0
2018-02-22 13:30:00,62.94,62.95,62.64,62.75,51039.0,46.992,46.9994,46.768,46.8501,51039.0
2018-02-22 14:00:00,62.75,62.81,62.49,62.79,68208.0,46.8501,46.8949,46.656,46.88,68208.0
2018-02-22 14:30:00,62.78,62.82,62.21,62.23,123884.0,46.8725,46.9024,46.4469,46.4619,123884.0
2018-02-22 15:00:00,62.23,62.61,62.19,62.5,122369.0,46.4619,46.7456,46.432,46.6635,122369.0
2018-02-22 15:30:00,62.51,62.63,62.15,62.38,255394.0,46.6709,46.7605,46.4021,46.5739,255394.0
2018-02-23 09:30:00,62.77,63.24,62.61,62.99,73926.0,46.8651,47.216,46.7456,47.0293,73926.0
2018-02-23 10:00:00,63.02,63.12,62.61,62.67,31923.0,47.0517,47.1264,46.7456,46.7904,31923.0
2018-02-23 10:30:00,62.69,62.97,62.63,62.82,30324.0,46.8053,47.0144,46.7605,46.9024,30324.0
2018-02-23 11:00:00,62.83,63.0,62.78,62.92,58036.0,46.9098,47.0368,46.8725,46.977,58036.0
2018-02-23 11:30:00,62.91,63.09,62.9,63.06,40685.0,46.9696,47.104,46.9621,47.0816,40685.0
2018-02-23 12:00:00,63.09,63.18,62.8,62.81,51691.0,47.104,47.1712,46.8875,46.8949,51691.0
2018-02-23 12:30:00,62.78,62.84,62.59,62.67,38890.0,46.8725,46.9173,46.7307,46.7904,38890.0
2018-02-23 13:00:00,62.66,62.66,62.51,62.51,32049.0,46.7829,46.7829,46.6709,46.6709,32049.0
2018-02-23 13:30:00,62.51,62.63,62.5,62.58,21208.0,46.6709,46.7605,46.6635,46.7232,21208.0
2018-02-23 14:00:00,62.59,62.73,62.41,62.73,34183.0,46.7307,46.8352,46.5963,46.8352,34183.0
2018-02-23 14:30:00,62.73,62.92,62.64,62.78,49888.0,46.8352,46.977,46.768,46.8725,49888.0
2018-02-23 15:00:00,62.8,63.02,62.8,62.99,69199.0,46.8875,47.0517,46.8875,47.0293,69199.0
2018-02-23 15:30:00,62.99,63.16,62.9,63.16,160620.0,47.0293,47.1562,46.9621,47.1562,160620.0
2018-02-26 09:30:00,63.53,63.71,63.35,63.55,55600.0,47.4325,47.5669,47.2981,47.4474,55600.0
2018-02-26 10:00:00,63.51,63.57,63.28,63.28,30767.0,47.4175,47.4623,47.2458,47.2458,30767.0
2018-02-26 10:30:00,63.29,63.56,63.28,63.3,40457.0,47.2533,47.4549,47.2458,47.2608,40457.0
2018-02-26 11:00:00,63.31,63.64,63.28,63.6,36280.0,47.2682,47.5146,47.2458,47.4847,36280.0
2018-02-26 11:30:00,63.59,63.72,63.46,63.67,29906.0,47.4773,47.5743,47.3802,47.537,29906.0
2018-02-26 12:00:00,63.7,63.97,63.69,63.96,29306.0,47.5594,47.761,47.5519,47.7535,29306.0
2018-02-26 12:30:00,63.99,64.09,63.83,63.98,36579.0,47.7759,47.8506,47.6565,47.7685,36579.0
2018-02-26 13:00:00,63.98,64.09,63.94,64.06,44659.0,47.7685,47.8506,47.7386,47.8282,44659.0
2018-02-26 13:30:00,64.06,64.07,63.92,64.04,42478.0,47.8282,47.8357,47.7237,47.8133,42478.0
2018-02-26 14:00:00,64.02,64.05,63.84,63.84,52357.0,47.7983,47.8207,47.6639,47.6639,52357.0
2018-02-26 14:30:00,63.84,63.89,63.81,63.85,65490.0,47.6639,47.7013,47.6415,47.6714,65490.0
2018-02-26 15:00:00,63.85,64.03,63.82,63.99,71964.0,47.6714,47.8058,47.649,47.7759,71964.0
2018-02-26 15:30:00,63.97,64.06,63.78,64.0,188252.0,47.761,47.8282,47.6191,47.7834,188252.0
2018-02-27 09:30:00,63.78,64.48,63.78,64.37,74923.0,47.6191,48.1418,47.6191,48.0596,74923.0
2018-02-27 10:00:00,64.36,64.73,64.23,64.57,51541.0,48.0522,48.3284,47.9551,48.209,51541.0
2018-02-27 10:30:00,64.63,64.66,64.07,64.19,44367.0,48.2538,48.2762,47.8357,47.9252,44367.0
2018-02-27 11:00:00,64.16,64.34,64.05,64.08,54742.0,47.9028,48.0372,47.8207,47.8431,54742.0
2018-02-27 11:30:00,64.08,64.19,63.68,63.71,70906.0,47.8431,47.9252,47.5445,47.5669,70906.0
2018-02-27 12:00:00,63.75,63.9,63.61,63.74,32185.0,47.5967,47.7087,47.4922,47.5893,32185.0
2018-02-27 12:30:00,63.74,64.09,63.73,64.09,44152.0,47.5893,47.8506,47.5818,47.8506,44152.0
2018-02-27 13:00:00,64.08,64.2,64.01,64.08,52480.0,47.8431,47.9327,47.7909,47.8431,52480.0
2018-02-27 13:30:00,64.07,64.08,63.89,64.02,39186.0,47.8357,47.8431,47.7013,47.7983,39186.0
2018-02-27 14:00:00,64.02,64.07,63.82,63.92,61459.0,47.7983,47.8357,47.649,47.7237,61459.0
2018-02-27 14:30:00,63.91,64.11,63.79,64.0,83992.0,47.7162,47.8655,47.6266,47.7834,83992.0
2018-02-27 15:00:00,63.98,64.05,63.82,64.0,90701.0,47.7685,47.8207,47.649,47.7834,90701.0
2018-02-27 15:30:00,64.01,64.05,63.56,63.57,276350.0,47.7909,47.8207,47.4549,47.4623,276350.0
2018-02-28 09:30:00,63.81,64.17,63.66,64.16,95347.0,47.6415,47.9103,47.5295,47.9028,95347.0
2018-02-28 10:00:00,64.13,64.15,63.83,64.0,61849.0,47.8804,47.8954,47.6565,47.7834,61849.0
2018-02-28 10:30:00,64.01,64.02,63.31,63.42,95067.0,47.7909,47.7983,47.2682,47.3504,95067.0
2018-02-28 11:00:00,63.39,63.51,63.22,63.4,73426.0,47.328,47.4175,47.201,47.3354,73426.0
2018-02-28 11:30:00,63.4,63.49,63.18,63.44,45986.0,47.3354,47.4026,47.1712,47.3653,45986.0
2018-02-28 12:00:00,63.43,63.54,63.33,63.33,33699.0,47.3578,47.4399,47.2832,47.2832,33699.0
2018-02-28 12:30:00,63.3,63.69,63.28,63.57,29306.0,47.2608,47.5519,47.2458,47.4623,29306.0
2018-02-28 13:00:00,63.59,63.61,63.38,63.44,37726.0,47.4773,47.4922,47.3205,47.3653,37726.0
2018-02-28 13:30:00,63.43,63.53,63.32,63.51,91129.0,47.3578,47.4325,47.2757,47.4175,91129.0
2018-02-28 14:00:00,63.52,63.61,63.43,63.45,60870.0,47.425,47.4922,47.3578,47.3728,60870.0
2018-02-28 14:30:00,63.43,63.43,62.84,62.86,77734.0,47.3578,47.3578,46.9173,46.9322,77734.0
2018-02-28 15:00:00,62.87,62.97,62.66,62.79,112120.0,46.9397,47.0144,46.7829,46.88,112120.0
2018-02-28 15:30:00,62.8,62.95,62.32,62.32,301758.0,46.8875,46.9994,46.5291,46.5291,301758.0
2018-03-01 09:30:00,62.37,62.83,61.97,62.23,204637.0,46.5664,46.9098,46.2678,46.4619,204637.0
2018-03-01 10:00:00,62.24,62.61,62.14,62.61,133553.0,46.4693,46.7456,46.3947,46.7456,133553.0
2018-03-01 10:30:00,62.62,62.86,62.48,62.5,107210.0,46.7531,46.9322,46.6485,46.6635,107210.0
2018-03-01 11:00:00,62.52,62.72,62.42,62.49,95470.0,46.6784,46.8277,46.6037,46.656,95470.0
2018-03-01 11:30:00,62.51,62.65,62.2,62.51,145125.0,46.6709,46.7755,46.4395,46.6709,145125.0
2018-03-01 12:00:00,62.5,62.51,62.07,62.15,84044.0,46.6635,46.6709,46.3424,46.4021,84044.0
2018-03-01 12:30:00,62.1,62.36,61.97,62.12,76242.0,46.3648,46.5589,46.2678,46.3798,76242.0
2018-03-01 13:00:00,62.06,62.07,61.59,61.93,77679.0,46.335,46.3424,45.984,46.2379,77679.0
2018-03-01 13:30:00,61.97,62.05,61.57,61.63,75227.0,46.2678,46.3275,45.9691,46.0139,75227.0
2018-03-01 14:00:00,61.62,61.63,61.04,61.29,144962.0,46.0064,46.0139,45.5734,45.7601,144962.0
2018-03-01 14:30:00,61.34,61.44,61.06,61.14,114190.0,45.7974,45.8721,45.5883,45.6481,114190.0
2018-03-01 15:00:00,61.14,61.77,61.06,61.53,159694.0,45.6481,46.1184,45.5883,45.9392,159694.0
2018-03-01 15:30:00,61.54,61.7,61.03,61.19,491721.0,45.9467,46.0662,45.5659,45.6854,491721.0
2018-03-02 09:30:00,60.45,60.72,59.42,59.55,130590.0,45.5097,45.713,44.7343,44.8321,130590.0
2018-03-02 10:00:00,59.55,59.88,59.52,59.68,107868.0,44.8321,45.0806,44.8095,44.93,107868.0
2018-03-02 10:30:00,59.68,60.01,59.66,59.99,91600.0,44.93,45.1784,44.9149,45.1634,91600.0
2018-03-02 11:00:00,59.96,60.27,59.76,60.19,44475.0,45.1408,45.3742,44.9902,45.3139,44475.0
2018-03-02 11:30:00,60.21,60.63,60.08,60.63,74025.0,45.329,45.6452,45.2311,45.6452,74025.0
2018-03-02 12:00:00,60.61,60.7,60.37,60.62,39622.0,45.6301,45.6979,45.4495,45.6377,39622.0
2018-03-02 12:30:00,60.63,60.92,60.56,60.83,56702.0,45.6452,45.8635,45.5925,45.7958,56702.0
2018-03-02 13:00:00,60.83,60.9,60.48,60.54,27338.0,45.7958,45.8485,45.5323,45.5774,27338.0
2018-03-02 13:30:00,60.53,60.69,60.37,60.5,40372.0,45.5699,45.6904,45.4495,45.5473,40372.0
2018-03-02 14:00:00,60.52,60.78,60.49,60.56,49146.0,45.5624,45.7581,45.5398,45.5925,49146.0
2018-03-02 14:30:00,60.55,60.75,60.44,60.58,51887.0,45.585,45.7355,45.5022,45.6076,51887.0
2018-03-02 15:00:00,60.54,60.74,60.37,60.73,71025.0,45.5774,45.728,45.4495,45.7205,71025.0
2018-03-02 15:30:00,60.72,61.25,60.72,61.07,216768.0,45.713,46.112,45.713,45.9765,216768.0
2018-03-05 09:30:00,60.52,60.99,60.14,60.15,131281.0,45.5624,45.9162,45.2763,45.2838,131281.0
2018-03-05 10:00:00,60.16,60.7,60.08,60.64,81042.0,45.2914,45.6979,45.2311,45.6527,81042.0
2018-03-05 10:30:00,60.69,61.07,60.59,61.06,138375.0,45.6904,45.9765,45.6151,45.9689,138375.0
2018-03-05 11:00:00,61.05,61.35,61.03,61.34,77816.0,45.9614,46.1873,45.9463,46.1797,77816.0
2018-03-05 11:30:00,61.31,61.54,61.24,61.35,45435.0,46.1571,46.3303,46.1044,46.1873,45435.0
2018-03-05 12:00:00,61.35,61.46,61.16,61.34,62985.0,46.1873,46.2701,46.0442,46.1797,62985.0
2018-03-05 12:30:00,61.34,61.5,61.29,61.46,48012.0,46.1797,46.3002,46.1421,46.2701,48012.0
2018-03-05 13:00:00,61.47,61.65,61.47,61.52,182858.0,46.2776,46.4131,46.2776,46.3152,182858.0
2018-03-05 13:30:00,61.49,61.57,61.32,61.56,49195.0,46.2927,46.3529,46.1647,46.3454,49195.0
2018-03-05 14:00:00,61.57,61.62,61.25,61.27,84516.0,46.3529,46.3905,46.112,46.127,84516.0
2018-03-05 14:30:00,61.26,61.56,61.17,61.55,112354.0,46.1195,46.3454,46.0517,46.3378,112354.0
2018-03-05 15:00:00,61.55,61.86,61.5,61.51,170547.0,46.3378,46.5712,46.3002,46.3077,170547.0
2018-03-05 15:30:00,61.51,61.64,61.35,61.38,289671.0,46.3077,46.4056,46.1873,46.2098,289671.0
2018-03-06 09:30:00,61.76,61.76,61.2,61.23,85395.0,46.4959,46.4959,46.0743,46.0969,85395.0
2018-03-06 10:00:00,61.22,61.5,61.13,61.46,70593.0,46.0894,46.3002,46.0216,46.2701,70593.0
2018-03-06 10:30:00,61.48,61.57,61.16,61.21,41356.0,46.2851,46.3529,46.0442,46.0819,41356.0
2018-03-06 11:00:00,61.19,61.45,61.19,61.3,71155.0,46.0668,46.2625,46.0668,46.1496,71155.0
2018-03-06 11:30:00,61.3,61.45,61.29,61.45,33956.0,46.1496,46.2625,46.1421,46.2625,33956.0
2018-03-06 12:00:00,61.43,61.61,61.42,61.44,20770.0,46.2475,46.383,46.24,46.255,20770.0
2018-03-06 12:30:00,61.44,61.97,61.43,61.95,28442.0,46.255,46.654,46.2475,46.639,28442.0
2018-03-06 13:00:00,61.94,62.0,61.79,61.91,28574.0,46.6314,46.6766,46.5185,46.6088,28574.0
2018-03-06 13:30:00,61.91,61.93,61.57,61.63,29152.0,46.6088,46.6239,46.3529,46.398,29152.0
2018-03-06 14:00:00,61.63,61.67,61.52,61.63,49134.0,46.398,46.4282,46.3152,46.398,49134.0
2018-03-06 14:30:00,61.63,61.91,61.63,61.83,38677.0,46.398,46.6088,46.398,46.5486,38677.0
2018-03-06 15:00:00,61.82,61.87,61.62,61.69,54956.0,46.5411,46.5787,46.3905,46.4432,54956.0
2018-03-06 15:30:00,61.69,61.81,61.46,61.59,223750.0,46.4432,46.5336,46.2701,46.3679,223750.0
2018-03-07 09:30:00,61.04,61.44,60.69,61.09,127284.0,45.9539,46.255,45.6904,45.9915,127284.0
2018-03-07 10:00:00,61.06,61.56,61.0,61.56,87798.0,45.9689,46.3454,45.9238,46.3454,87798.0
2018-03-07 10:30:00,61.54,61.82,61.47,61.62,61140.0,46.3303,46.5411,46.2776,46.3905,61140.0
2018-03-07 11:00:00,61.63,61.63,61.28,61.43,51367.0,46.398,46.398,46.1346,46.2475,51367.0
2018-03-07 11:30:00,61.43,61.59,61.27,61.27,42370.0,46.2475,46.3679,46.127,46.127,42370.0
2018-03-07 12:00:00,61.27,61.31,61.05,61.17,28014.0,46.127,46.1571,45.9614,46.0517,28014.0
2018-03-07 12:30:00,61.14,61.24,61.06,61.16,27179.0,46.0292,46.1044,45.9689,46.0442,27179.0
2018-03-07 13:00:00,61.15,61.21,60.98,61.21,37400.0,46.0367,46.0819,45.9087,46.0819,37400.0
2018-03-07 13:30:00,61.23,61.3,61.15,61.3,25352.0,46.0969,46.1496,46.0367,46.1496,25352.0
2018-03-07 14:00:00,61.28,61.32,61.17,61.19,37708.0,46.1346,46.1647,46.0517,46.0668,37708.0
2018-03-07 14:30:00,61.2,61.37,61.07,61.14,65980.0,46.0743,46.2023,45.9765,46.0292,65980.0
2018-03-07 15:00:00,61.14,61.47,61.12,61.39,105774.0,46.0292,46.2776,46.0141,46.2174,105774.0
2018-03-07 15:30:00,61.39,61.62,61.38,61.58,243231.0,46.2174,46.3905,46.2098,46.3604,243231.0
2018-03-08 09:30:00,61.64,61.8,61.01,61.1,84048.0,46.4056,46.526,45.9313,45.999,84048.0
2018-03-08 10:00:00,61.1,61.17,60.76,60.76,88113.0,45.999,46.0517,45.7431,45.7431,88113.0
2018-03-08 10:30:00,60.73,60.89,60.65,60.84,55465.0,45.7205,45.8409,45.6603,45.8033,55465.0
2018-03-08 11:00:00,60.83,61.11,60.77,61.06,60627.0,45.7958,46.0066,45.7506,45.9689,60627.0
2018-03-08 11:30:00,61.05,61.05,60.86,61.01,90323.0,45.9614,45.9614,45.8184,45.9313,90323.0
2018-03-08 12:00:00,61.02,61.03,60.68,60.87,61511.0,45.9388,45.9463,45.6828,45.8259,61511.0
2018-03-08 12:30:00,60.88,60.91,60.71,60.81,54590.0,45.8334,45.856,45.7054,45.7807,54590.0
2018-03-08 13:00:00,60.83,60.89,60.75,60.88,62829.0,45.7958,45.8409,45.7355,45.8334,62829.0
2018-03-08 13:30:00,60.87,61.06,60.84,61.03,80590.0,45.8259,45.9689,45.8033,45.9463,80590.0
2018-03-08 14:00:00,61.02,61.09,60.98,61.03,96208.0,45.9388,45.9915,45.9087,45.9463,96208.0
2018-03-08 14:30:00,61.03,61.21,60.94,61.19,87431.0,45.9463,46.0819,45.8786,46.0668,87431.0
2018-03-08 15:00:00,61.18,61.55,61.17,61.31,167935.0,46.0593,46.3378,46.0517,46.1571,167935.0
2018-03-08 15:30:00,61.3,61.42,61.12,61.36,297701.0,46.1496,46.24,46.0141,46.1948,297701.0
2018-03-09 09:30:00,61.76,62.17,61.72,61.83,122067.0,46.4959,46.8046,46.4658,46.5486,122067.0
2018-03-09 10:00:00,61.84,62.15,61.74,62.15,77855.0,46.5561,46.7895,46.4809,46.7895,77855.0
2018-03-09 10:30:00,62.15,62.72,62.15,62.45,121188.0,46.7895,47.2187,46.7895,47.0154,121188.0
2018-03-09 11:00:00,62.48,62.72,62.39,62.69,69990.0,47.038,47.2187,46.9702,47.1961,69990.0
2018-03-09 11:30:00,62.69,62.69,62.46,62.61,48575.0,47.1961,47.1961,47.0229,47.1358,48575.0
2018-03-09 12:00:00,62.61,62.76,62.53,62.57,89616.0,47.1358,47.2488,47.0756,47.1057,89616.0
2018-03-09 12:30:00,62.55,62.82,62.54,62.66,83430.0,47.0907,47.2939,47.0831,47.1735,83430.0
2018-03-09 13:00:00,62.64,62.8,62.6,62.77,51570.0,47.1584,47.2789,47.1283,47.2563,51570.0
2018-03-09 13:30:00,62.77,62.87,62.72,62.8,43617.0,47.2563,47.3316,47.2187,47.2789,43617.0
2018-03-09 14:00:00,62.82,62.97,62.73,62.8,71440.0,47.2939,47.4069,47.2262,47.2789,71440.0
2018-03-09 14:30:00,62.8,62.95,62.78,62.95,57579.0,47.2789,47.3918,47.2638,47.3918,57579.0
2018-03-09 15:00:00,62.96,63.05,62.91,63.03,160049.0,47.3993,47.4671,47.3617,47.452,160049.0
2018-03-09 15:30:00,63.03,63.15,62.82,63.05,320120.0,47.452,47.5424,47.2939,47.4671,320120.0
2018-03-12 09:30:00,63.12,63.41,62.82,63.02,65958.0,47.5198,47.7381,47.2939,47.4445,65958.0
2018-03-12 10:00:00,63.03,63.27,62.91,63.22,35280.0,47.452,47.6327,47.3617,47.5951,35280.0
2018-03-12 10:30:00,63.2,63.31,63.06,63.08,35214.0,47.58,47.6628,47.4746,47.4897,35214.0
2018-03-12 11:00:00,63.07,63.22,63.02,63.14,60207.0,47.4822,47.5951,47.4445,47.5349,60207.0
2018-03-12 11:30:00,63.15,63.36,63.14,63.34,57276.0,47.5424,47.7005,47.5349,47.6854,57276.0
2018-03-12 12:00:00,63.34,63.38,63.14,63.15,46885.0,47.6854,47.7155,47.5349,47.5424,46885.0
2018-03-12 12:30:00,63.15,63.2,63.04,63.06,41558.0,47.5424,47.58,47.4596,47.4746,41558.0
2018-03-12 13:00:00,63.08,63.2,63.04,63.17,42729.0,47.4897,47.58,47.4596,47.5574,42729.0
2018-03-12 13:30:00,63.17,63.36,63.16,63.24,44429.0,47.5574,47.7005,47.5499,47.6101,44429.0
2018-03-12 14:00:00,63.27,63.31,62.99,63.09,66605.0,47.6327,47.6628,47.4219,47.4972,66605.0
2018-03-12 14:30:00,63.06,63.14,62.97,63.04,62055.0,47.4746,47.5349,47.4069,47.4596,62055.0
2018-03-12 15:00:00,63.04,63.13,63.01,63.08,70766.0,47.4596,47.5273,47.437,47.4897,70766.0
2018-03-12 15:30:00,63.07,63.27,63.02,63.05,348539.0,47.4822,47.6327,47.4445,47.4671,348539.0
2018-03-13 09:30:00,63.46,63.59,63.22,63.33,44132.0,47.7758,47.8736,47.5951,47.6779,44132.0
2018-03-13 10:00:00,63.33,63.42,63.18,63.21,35764.0,47.6779,47.7456,47.565,47.5876,35764.0
2018-03-13 10:30:00,63.2,63.22,62.98,63.03,44224.0,47.58,47.5951,47.4144,47.452,44224.0
2018-03-13 11:00:00,63.05,63.06,62.83,62.9,47945.0,47.4671,47.4746,47.3015,47.3542,47945.0
2018-03-13 11:30:00,62.92,62.96,62.73,62.84,35878.0,47.3692,47.3993,47.2262,47.309,35878.0
2018-03-13 12:00:00,62.83,62.84,62.64,62.76,25658.0,47.3015,47.309,47.1584,47.2488,25658.0
2018-03-13 12:30:00,62.79,63.09,62.78,63.03,43285.0,47.2714,47.4972,47.2638,47.452,43285.0
2018-03-13 13:00:00,63.04,63.19,63.0,63.16,37075.0,47.4596,47.5725,47.4295,47.5499,37075.0
2018-03-13 13:30:00,63.17,63.17,62.86,62.88,57063.0,47.5574,47.5574,47.3241,47.3391,57063.0
2018-03-13 14:00:00,62.87,62.99,62.78,62.84,55799.0,47.3316,47.4219,47.2638,47.309,55799.0
2018-03-13 14:30:00,62.85,62.99,62.82,62.86,40240.0,47.3165,47.4219,47.2939,47.3241,40240.0
2018-03-13 15:00:00,62.88,62.9,62.62,62.7,68515.0,47.3391,47.3542,47.1434,47.2036,68515.0
2018-03-13 15:30:00,62.67,62.82,62.51,62.69,250201.0,47.181,47.2939,47.0606,47.1961,250201.0
2018-03-14 09:30:00,63.14,63.14,62.68,62.88,40328.0,47.5349,47.5349,47.1885,47.3391,40328.0
2018-03-14 10:00:00,62.92,62.96,62.6,62.78,27343.0,47.3692,47.3993,47.1283,47.2638,27343.0
2018-03-14 10:30:00,62.76,63.12,62.71,63.11,59496.0,47.2488,47.5198,47.2111,47.5123,59496.0
2018-03-14 11:00:00,63.11,63.13,62.82,62.94,35356.0,47.5123,47.5273,47.2939,47.3843,35356.0
2018-03-14 11:30:00,62.95,62.95,62.41,62.48,28200.0,47.3918,47.3918,46.9853,47.038,28200.0
2018-03-14 12:00:00,62.51,62.57,62.35,62.5,17912.0,47.0606,47.1057,46.9401,47.053,17912.0
2018-03-14 12:30:00,62.51,62.67,62.41,62.44,22444.0,47.0606,47.181,46.9853,47.0079,22444.0
2018-03-14 13:00:00,62.42,62.43,62.18,62.22,26025.0,46.9928,47.0003,46.8121,46.8422,26025.0
2018-03-14 13:30:00,62.23,62.61,62.23,62.53,21494.0,46.8498,47.1358,46.8498,47.0756,21494.0
2018-03-14 14:00:00,62.55,62.55,62.18,62.18,39896.0,47.0907,47.0907,46.8121,46.8121,39896.0
2018-03-14 14:30:00,62.17,62.22,61.81,62.06,53034.0,46.8046,46.8422,46.5336,46.7218,53034.0
2018-03-14 15:00:00,62.08,62.09,61.85,61.96,39848.0,46.7368,46.7444,46.5637,46.6465,39848.0
2018-03-14 15:30:00,61.96,62.09,61.87,62.05,125636.0,46.6465,46.7444,46.5787,46.7142,125636.0
2018-03-15 09:30:00,62.26,62.38,62.0,62.17,85245.0,46.8723,46.9627,46.6766,46.8046,85245.0
2018-03-15 10:00:00,62.18,62.57,62.18,62.48,29746.0,46.8121,47.1057,46.8121,47.038,29746.0
2018-03-15 10:30:00,62.46,62.51,62.25,62.25,71627.0,47.0229,47.0606,46.8648,46.8648,71627.0
2018-03-15 11:00:00,62.25,62.37,62.22,62.26,63405.0,46.8648,46.9552,46.8422,46.8723,63405.0
2018-03-15 11:30:00,62.25,62.34,62.15,62.34,47264.0,46.8648,46.9326,46.7895,46.9326,47264.0
2018-03-15 12:00:00,62.34,62.47,62.26,62.33,25634.0,46.9326,47.0304,46.8723,46.925,25634.0
2018-03-15 12:30:00,62.28,62.38,62.24,62.32,16889.0,46.8874,46.9627,46.8573,46.9175,16889.0
2018-03-15 13:00:00,62.31,62.31,62.07,62.15,20936.0,46.91,46.91,46.7293,46.7895,20936.0
2018-03-15 13:30:00,62.13,62.17,61.99,62.04,35820.0,46.7745,46.8046,46.6691,46.7067,35820.0
2018-03-15 14:00:00,62.03,62.17,61.94,62.13,32802.0,46.6992,46.8046,46.6314,46.7745,32802.0
2018-03-15 14:30:00,62.12,62.21,62.02,62.19,27502.0,46.7669,46.8347,46.6917,46.8196,27502.0
2018-03-15 15:00:00,62.16,62.23,62.02,62.2,42247.0,46.7971,46.8498,46.6917,46.8272,42247.0
2018-03-15 15:30:00,62.19,62.2,61.96,61.98,191091.0,46.8196,46.8272,46.6465,46.6615,191091.0
2018-03-16 09:30:00,62.2,62.53,62.11,62.49,275560.0,46.8272,47.0756,46.7594,47.0455,275560.0
2018-03-16 10:00:00,62.44,62.48,62.26,62.45,59178.0,47.0079,47.038,46.8723,47.0154,59178.0
2018-03-16 10:30:00,62.46,62.69,62.39,62.46,48591.0,47.0229,47.1961,46.9702,47.0229,48591.0
2018-03-16 11:00:00,62.46,62.73,62.42,62.73,88931.0,47.0229,47.2262,46.9928,47.2262,88931.0
2018-03-16 11:30:00,62.72,62.86,62.66,62.66,20105.0,47.2187,47.3241,47.1735,47.1735,20105.0
2018-03-16 12:00:00,62.65,62.68,62.55,62.56,29454.0,47.166,47.1885,47.0907,47.0982,29454.0
2018-03-16 12:30:00,62.55,62.72,62.55,62.61,30233.0,47.0907,47.2187,47.0907,47.1358,30233.0
2018-03-16 13:00:00,62.63,62.66,62.44,62.47,17804.0,47.1509,47.1735,47.0079,47.0304,17804.0
2018-03-16 13:30:00,62.47,62.53,62.23,62.25,32477.0,47.0304,47.0756,46.8498,46.8648,32477.0
2018-03-16 14:00:00,62.26,62.29,62.12,62.27,40452.0,46.8723,46.8949,46.7669,46.8799,40452.0
2018-03-16 14:30:00,62.26,62.28,62.08,62.08,51273.0,46.8723,46.8874,46.7368,46.7368,51273.0
2018-03-16 15:00:00,62.07,62.18,61.96,62.15,123170.0,46.7293,46.8121,46.6465,46.7895,123170.0
2018-03-16 15:30:00,62.16,62.39,61.85,62.09,422223.0,46.7971,46.9702,46.5637,46.7444,422223.0
2018-03-19 09:30:00,62.12,62.43,62.05,62.26,73301.0,46.7669,47.0003,46.7142,46.8723,73301.0
2018-03-19 10:00:00,62.24,62.24,61.93,61.96,52941.0,46.8573,46.8573,46.6239,46.6465,52941.0
2018-03-19 10:30:00,61.99,62.03,61.62,61.69,27153.0,46.6691,46.6992,46.3905,46.4432,27153.0
2018-03-19 11:00:00,61.67,61.79,61.58,61.65,27369.0,46.4282,46.5185,46.3604,46.4131,27369.0
2018-03-19 11:30:00,61.65,61.73,61.52,61.56,20705.0,46.4131,46.4733,46.3152,46.3454,20705.0
2018-03-19 12:00:00,61.58,61.62,61.35,61.43,22080.0,46.3604,46.3905,46.1873,46.2475,22080.0
2018-03-19 12:30:00,61.43,61.47,61.29,61.41,18568.0,46.2475,46.2776,46.1421,46.2324,18568.0
2018-03-19 13:00:00,61.39,61.42,61.04,61.13,29374.0,46.2174,46.24,45.9539,46.0216,29374.0
2018-03-19 13:30:00,61.1,61.5,61.07,61.5,44956.0,45.999,46.3002,45.9765,46.3002,44956.0
2018-03-19 14:00:00,61.5,61.63,61.42,61.58,46530.0,46.3002,46.398,46.24,46.3604,46530.0
2018-03-19 14:30:00,61.56,61.62,61.27,61.61,46636.0,46.3454,46.3905,46.127,46.383,46636.0
2018-03-19 15:00:00,61.59,61.75,61.42,61.61,50348.0,46.3679,46.4884,46.24,46.383,50348.0
2018-03-19 15:30:00,61.6,61.68,61.43,61.63,176343.0,46.3755,46.4357,46.2475,46.398,176343.0
2018-03-20 09:30:00,61.95,62.43,61.95,61.96,43449.0,46.639,47.0003,46.639,46.6465,43449.0
2018-03-20 10:00:00,61.96,61.99,61.69,61.89,42833.0,46.6465,46.6691,46.4432,46.5938,42833.0
2018-03-20 10:30:00,61.89,61.99,61.75,61.98,41394.0,46.5938,46.6691,46.4884,46.6615,41394.0
2018-03-20 11:00:00,61.98,62.04,61.84,62.0,43088.0,46.6615,46.7067,46.5561,46.6766,43088.0
2018-03-20 11:30:00,62.01,62.01,61.84,61.97,41115.0,46.6841,46.6841,46.5561,46.654,41115.0
2018-03-20 12:00:00,61.98,62.13,61.9,61.91,51654.0,46.6615,46.7745,46.6013,46.6088,51654.0
2018-03-20 12:30:00,61.88,61.97,61.8,61.93,29341.0,46.5863,46.654,46.526,46.6239,29341.0
2018-03-20 13:00:00,61.92,62.01,61.85,61.86,19126.0,46.6164,46.6841,46.5637,46.5712,19126.0
2018-03-20 13:30:00,61.86,61.89,61.71,61.71,24925.0,46.5712,46.5938,46.4583,46.4583,24925.0
2018-03-20 14:00:00,61.69,61.85,61.64,61.82,27740.0,46.4432,46.5637,46.4056,46.5411,27740.0
2018-03-20 14:30:00,61.84,61.94,61.79,61.81,27695.0,46.5561,46.6314,46.5185,46.5336,27695.0
2018-03-20 15:00:00,61.83,61.93,61.78,61.81,46392.0,46.5486,46.6239,46.511,46.5336,46392.0
2018-03-20 15:30:00,61.82,61.85,61.69,61.73,144368.0,46.5411,46.5637,46.4432,46.4733,144368.0
2018-03-21 09:30:00,61.86,62.2,61.64,62.13,85710.0,46.5712,46.8272,46.4056,46.7745,85710.0
2018-03-21 10:00:00,62.15,62.32,62.04,62.12,30750.0,46.7895,46.9175,46.7067,46.7669,30750.0
2018-03-21 10:30:00,62.14,62.44,62.13,62.23,52287.0,46.782,47.0079,46.7745,46.8498,52287.0
2018-03-21 11:00:00,62.22,62.35,62.19,62.35,28494.0,46.8422,46.9401,46.8196,46.9401,28494.0
2018-03-21 11:30:00,62.34,62.61,62.33,62.56,28574.0,46.9326,47.1358,46.925,47.0982,28574.0
2018-03-21 12:00:00,62.54,62.7,62.48,62.61,61232.0,47.0831,47.2036,47.038,47.1358,61232.0
2018-03-21 12:30:00,62.61,62.75,62.59,62.6,32381.0,47.1358,47.2412,47.1208,47.1283,32381.0
2018-03-21 13:00:00,62.61,62.63,62.4,62.47,26722.0,47.1358,47.1509,46.9777,47.0304,26722.0
2018-03-21 13:30:00,62.47,62.63,62.42,62.59,24848.0,47.0304,47.1509,46.9928,47.1208,24848.0
2018-03-21 14:00:00,62.61,62.99,62.44,62.79,77967.0,47.1358,47.4219,47.0079,47.2714,77967.0
2018-03-21 14:30:00,62.81,62.98,62.5,62.57,66155.0,47.2864,47.4144,47.053,47.1057,66155.0
2018-03-21 15:00:00,62.55,62.78,62.47,62.53,65342.0,47.0907,47.2638,47.0304,47.0756,65342.0
2018-03-21 15:30:00,62.52,62.61,62.15,62.19,197908.0,47.0681,47.1358,46.7895,46.8196,197908.0
2018-03-22 09:30:00,61.39,62.87,61.02,61.06,93775.0,46.2174,47.3316,45.9388,45.9689,93775.0
2018-03-22 10:00:00,61.0,61.27,60.92,61.02,73604.0,45.9238,46.127,45.8635,45.9388,73604.0
2018-03-22 10:30:00,61.03,61.06,60.45,60.51,60586.0,45.9463,45.9689,45.5097,45.5549,60586.0
2018-03-22 11:00:00,60.52,60.66,60.4,60.54,63963.0,45.5624,45.6678,45.472,45.5774,63963.0
2018-03-22 11:30:00,60.52,60.61,60.32,60.42,57334.0,45.5624,45.6301,45.4118,45.4871,57334.0
2018-03-22 12:00:00,60.41,60.98,60.29,60.94,58101.0,45.4796,45.9087,45.3892,45.8786,58101.0
2018-03-22 12:30:00,61.0,61.1,60.81,60.82,36248.0,45.9238,45.999,45.7807,45.7882,36248.0
2018-03-22 13:00:00,60.81,61.15,60.58,61.13,42739.0,45.7807,46.0367,45.6076,46.0216,42739.0
2018-03-22 13:30:00,61.11,61.22,61.0,61.12,32321.0,46.0066,46.0894,45.9238,46.0141,32321.0
2018-03-22 14:00:00,61.14,61.19,60.78,60.81,45500.0,46.0292,46.0668,45.7581,45.7807,45500.0
2018-03-22 14:30:00,60.77,60.79,60.5,60.51,51821.0,45.7506,45.7657,45.5473,45.5549,51821.0
2018-03-22 15:00:00,60.5,60.68,60.21,60.42,83435.0,45.5473,45.6828,45.329,45.4871,83435.0
2018-03-22 15:30:00,60.4,60.4,59.84,59.94,298596.0,45.472,45.472,45.0505,45.1257,298596.0
2018-03-23 09:30:00,60.26,60.4,59.86,59.93,66327.0,45.3666,45.472,45.0655,45.1182,66327.0
2018-03-23 10:00:00,59.87,60.1,59.73,59.86,75647.0,45.073,45.2462,44.9676,45.0655,75647.0
2018-03-23 10:30:00,59.86,60.0,59.74,59.9,34156.0,45.0655,45.1709,44.9752,45.0956,34156.0
2018-03-23 11:00:00,59.91,59.95,59.62,59.64,53586.0,45.1032,45.1333,44.8848,44.8999,53586.0
2018-03-23 11:30:00,59.66,59.73,58.87,58.95,82004.0,44.9149,44.9676,44.3202,44.3804,82004.0
2018-03-23 12:00:00,58.94,59.49,58.94,59.49,37193.0,44.3729,44.787,44.3729,44.787,37193.0
2018-03-23 12:30:00,59.45,59.47,59.13,59.15,30030.0,44.7568,44.7719,44.5159,44.531,30030.0
2018-03-23 13:00:00,59.16,59.65,59.09,59.55,37470.0,44.5385,44.9074,44.4858,44.8321,37470.0
2018-03-23 13:30:00,59.57,59.76,59.41,59.72,27577.0,44.8472,44.9902,44.7267,44.9601,27577.0
2018-03-23 14:00:00,59.74,59.8,59.09,59.17,62837.0,44.9752,45.0203,44.4858,44.546,62837.0
2018-03-23 14:30:00,59.14,59.21,58.43,58.47,119158.0,44.5235,44.5762,43.9889,44.019,119158.0
2018-03-23 15:00:00,58.48,58.55,58.12,58.27,140482.0,44.0266,44.0793,43.7556,43.8685,140482.0
2018-03-23 15:30:00,58.26,58.26,57.62,57.77,253937.0,43.861,43.861,43.3791,43.4921,253937.0
2018-03-26 09:30:00,58.6,59.22,58.57,58.76,124505.0,44.1169,44.5837,44.0943,44.2374,124505.0
2018-03-26 10:00:00,58.73,58.83,58.3,58.32,148804.0,44.2148,44.2901,43.8911,43.9061,148804.0
2018-03-26 10:30:00,58.27,58.41,58.0,58.23,91458.0,43.8685,43.9739,43.6652,43.8384,91458.0
2018-03-26 11:00:00,58.21,58.58,57.94,58.14,75299.0,43.8233,44.1019,43.62,43.7706,75299.0
2018-03-26 11:30:00,58.12,58.83,58.09,58.7,146223.0,43.7556,44.2901,43.733,44.1922,146223.0
2018-03-26 12:00:00,58.73,58.89,58.55,58.76,69193.0,44.2148,44.3352,44.0793,44.2374,69193.0
2018-03-26 12:30:00,58.77,58.86,58.35,58.35,59254.0,44.2449,44.3127,43.9287,43.9287,59254.0
2018-03-26 13:00:00,58.35,58.76,58.32,58.51,137097.0,43.9287,44.2374,43.9061,44.0492,137097.0
2018-03-26 13:30:00,58.5,58.64,58.37,58.56,58843.0,44.0416,44.147,43.9438,44.0868,58843.0
2018-03-26 14:00:00,58.55,58.9,58.47,58.85,106357.0,44.0793,44.3428,44.019,44.3051,106357.0
2018-03-26 14:30:00,58.89,59.18,58.8,59.08,58055.0,44.3352,44.5536,44.2675,44.4783,58055.0
2018-03-26 15:00:00,59.07,59.49,59.02,59.4,77401.0,44.4708,44.787,44.4331,44.7192,77401.0
2018-03-26 15:30:00,59.4,59.51,59.23,59.24,299583.0,44.7192,44.802,44.5912,44.5987,299583.0
2018-03-27 09:30:00,59.27,59.65,58.9,59.65,82084.0,44.6213,44.9074,44.3428,44.9074,82084.0
2018-03-27 10:00:00,59.63,59.74,59.0,59.36,59274.0,44.8924,44.9752,44.4181,44.6891,59274.0
2018-03-27 10:30:00,59.36,59.65,59.15,59.54,69445.0,44.6891,44.9074,44.531,44.8246,69445.0
2018-03-27 11:00:00,59.52,59.76,59.39,59.76,94668.0,44.8095,44.9902,44.7117,44.9902,94668.0
2018-03-27 11:30:00,59.77,60.04,59.73,60.01,40761.0,44.9978,45.201,44.9676,45.1784,40761.0
2018-03-27 12:00:00,60.04,60.15,59.92,60.01,65107.0,45.201,45.2838,45.1107,45.1784,65107.0
2018-03-27 12:30:00,60.02,60.15,59.87,60.1,50826.0,45.186,45.2838,45.073,45.2462,50826.0
2018-03-27 13:00:00,60.15,60.26,59.99,60.01,22130.0,45.2838,45.3666,45.1634,45.1784,22130.0
2018-03-27 13:30:00,60.03,60.05,59.64,59.83,30124.0,45.1935,45.2085,44.8999,45.0429,30124.0
2018-03-27 14:00:00,59.81,59.94,59.59,59.59,48577.0,45.0279,45.1257,44.8622,44.8622,48577.0
2018-03-27 14:30:00,59.59,59.87,59.41,59.42,111687.0,44.8622,45.073,44.7267,44.7343,111687.0
2018-03-27 15:00:00,59.41,59.42,58.75,58.79,115100.0,44.7267,44.7343,44.2298,44.26,115100.0
2018-03-27 15:30:00,58.78,58.83,58.38,58.79,310594.0,44.2524,44.2901,43.9513,44.26,310594.0
2018-03-28 09:30:00,58.98,59.37,58.75,59.27,217333.0,44.403,44.6966,44.2298,44.6213,217333.0
2018-03-28 10:00:00,59.29,59.47,58.67,58.78,56225.0,44.6364,44.7719,44.1696,44.2524,56225.0
2018-03-28 10:30:00,58.81,58.98,58.37,58.72,72948.0,44.275,44.403,43.9438,44.2073,72948.0
2018-03-28 11:00:00,58.77,59.22,58.76,59.07,91597.0,44.2449,44.5837,44.2374,44.4708,91597.0
2018-03-28 11:30:00,59.09,59.51,58.99,59.34,52195.0,44.4858,44.802,44.4105,44.674,52195.0
2018-03-28 12:00:00,59.35,59.83,59.24,59.45,56464.0,44.6816,45.0429,44.5987,44.7568,56464.0
2018-03-28 12:30:00,59.48,59.52,59.12,59.12,41627.0,44.7794,44.8095,44.5084,44.5084,41627.0
2018-03-28 13:00:00,59.1,59.5,58.99,59.35,100541.0,44.4933,44.7945,44.4105,44.6816,100541.0
2018-03-28 13:30:00,59.4,59.53,59.17,59.36,39100.0,44.7192,44.8171,44.546,44.6891,39100.0
2018-03-28 14:00:00,59.37,59.53,59.21,59.37,53808.0,44.6966,44.8171,44.5762,44.6966,53808.0
2018-03-28 14:30:00,59.32,59.6,59.26,59.36,96691.0,44.659,44.8698,44.6138,44.6891,96691.0
2018-03-28 15:00:00,59.36,59.48,59.1,59.48,102980.0,44.6891,44.7794,44.4933,44.7794,102980.0
2018-03-28 15:30:00,59.48,59.65,59.36,59.4,276035.0,44.7794,44.9074,44.6891,44.7192,276035.0
2018-03-29 09:30:00,59.54,60.25,59.11,60.0,106144.0,44.8246,45.3591,44.5009,45.1709,106144.0
2018-03-29 10:00:00,59.98,60.15,59.62,60.13,67586.0,45.1558,45.2838,44.8848,45.2688,67586.0
2018-03-29 10:30:00,60.12,60.39,60.01,60.37,78457.0,45.2612,45.4645,45.1784,45.4495,78457.0
2018-03-29 11:00:00,60.37,60.62,60.25,60.4,88349.0,45.4495,45.6377,45.3591,45.472,88349.0
2018-03-29 11:30:00,60.4,60.4,60.21,60.24,51762.0,45.472,45.472,45.329,45.3516,51762.0
2018-03-29 12:00:00,60.28,60.31,60.01,60.16,46111.0,45.3817,45.4043,45.1784,45.2914,46111.0
2018-03-29 12:30:00,60.16,60.27,60.12,60.21,69988.0,45.2914,45.3742,45.2612,45.329,69988.0
2018-03-29 13:00:00,60.22,60.32,60.21,60.3,91285.0,45.3365,45.4118,45.329,45.3968,91285.0
2018-03-29 13:30:00,60.31,60.53,60.24,60.38,69538.0,45.4043,45.5699,45.3516,45.457,69538.0
2018-03-29 14:00:00,60.36,60.53,60.19,60.47,94383.0,45.4419,45.5699,45.3139,45.5247,94383.0
2018-03-29 14:30:00,60.48,60.73,60.47,60.65,82555.0,45.5323,45.7205,45.5247,45.6603,82555.0
2018-03-29 15:00:00,60.65,61.0,60.58,60.83,240887.0,45.6603,45.9238,45.6076,45.7958,240887.0
2018-03-29 15:30:00,60.83,61.27,60.58,60.9,553822.0,45.7958,46.127,45.6076,45.8485,553822.0
2018-04-02 09:30:00,60.62,61.42,59.97,60.27,101838.0,45.6377,46.24,45.1483,45.3742,101838.0
2018-04-02 10:00:00,60.25,60.27,59.83,59.87,81421.0,45.3591,45.3742,45.0429,45.073,81421.0
2018-04-02 10:30:00,59.88,60.08,59.62,59.63,145446.0,45.0806,45.2311,44.8848,44.8924,145446.0
2018-04-02 11:00:00,59.63,59.79,59.52,59.79,134232.0,44.8924,45.0128,44.8095,45.0128,134232.0
2018-04-02 11:30:00,59.76,59.81,59.24,59.47,127259.0,44.9902,45.0279,44.5987,44.7719,127259.0
2018-04-02 12:00:00,59.51,59.51,59.04,59.32,157558.0,44.802,44.802,44.4482,44.659,157558.0
2018-04-02 12:30:00,59.32,59.68,59.32,59.57,143418.0,44.659,44.93,44.659,44.8472,143418.0
2018-04-02 13:00:00,59.56,59.64,59.0,59.02,135122.0,44.8397,44.8999,44.4181,44.4331,135122.0
2018-04-02 13:30:00,59.05,59.17,58.72,58.72,226400.0,44.4557,44.546,44.2073,44.2073,226400.0
2018-04-02 14:00:00,58.7,59.09,58.5,59.0,188413.0,44.1922,44.4858,44.0416,44.4181,188413.0
2018-04-02 14:30:00,58.97,59.13,58.85,59.06,216463.0,44.3955,44.5159,44.3051,44.4632,216463.0
2018-04-02 15:00:00,59.07,59.25,58.97,59.06,181479.0,44.4708,44.6063,44.3955,44.4632,181479.0
2018-04-02 15:30:00,59.05,59.45,58.96,59.44,383737.0,44.4557,44.7568,44.3879,44.7493,383737.0
2018-04-03 09:30:00,59.68,60.1,59.46,59.96,190885.0,44.93,45.2462,44.7644,45.1408,190885.0
2018-04-03 10:00:00,59.95,59.99,59.67,59.99,209988.0,45.1333,45.1634,44.9225,45.1634,209988.0
2018-04-03 10:30:00,60.01,60.13,59.85,60.08,100668.0,45.1784,45.2688,45.058,45.2311,100668.0
2018-04-03 11:00:00,60.09,60.24,59.86,59.91,65081.0,45.2387,45.3516,45.0655,45.1032,65081.0
2018-04-03 11:30:00,59.93,59.93,59.6,59.72,110718.0,45.1182,45.1182,44.8698,44.9601,110718.0
2018-04-03 12:00:00,59.71,59.9,59.61,59.68,65050.0,44.9526,45.0956,44.8773,44.93,65050.0
2018-04-03 12:30:00,59.69,59.83,59.61,59.67,31039.0,44.9375,45.0429,44.8773,44.9225,31039.0
2018-04-03 13:00:00,59.69,59.86,59.53,59.77,30831.0,44.9375,45.0655,44.8171,44.9978,30831.0
2018-04-03 13:30:00,59.79,59.81,59.36,59.54,125898.0,45.0128,45.0279,44.6891,44.8246,125898.0
2018-04-03 14:00:00,59.57,59.59,59.21,59.38,524209.0,44.8472,44.8622,44.5762,44.7041,524209.0
2018-04-03 14:30:00,59.35,59.65,59.02,59.65,233042.0,44.6816,44.9074,44.4331,44.9074,233042.0
2018-04-03 15:00:00,59.64,60.33,59.59,60.29,197460.0,44.8999,45.4193,44.8622,45.3892,197460.0
2018-04-03 15:30:00,60.31,60.31,59.89,60.18,219406.0,45.4043,45.4043,45.0881,45.3064,219406.0
2018-04-04 09:30:00,59.29,60.79,58.76,59.75,217940.0,44.6364,45.7657,44.2374,44.9827,217940.0
2018-04-04 10:00:00,59.74,60.07,59.65,59.74,73416.0,44.9752,45.2236,44.9074,44.9752,73416.0
2018-04-04 10:30:00,59.77,60.13,59.66,60.08,64526.0,44.9978,45.2688,44.9149,45.2311,64526.0
2018-04-04 11:00:00,60.05,60.3,59.83,60.19,49229.0,45.2085,45.3968,45.0429,45.3139,49229.0
2018-04-04 11:30:00,60.17,60.35,59.93,60.17,221698.0,45.2989,45.4344,45.1182,45.2989,221698.0
2018-04-04 12:00:00,60.14,60.33,60.03,60.23,38331.0,45.2763,45.4193,45.1935,45.3441,38331.0
2018-04-04 12:30:00,60.25,60.5,60.14,60.41,27821.0,45.3591,45.5473,45.2763,45.4796,27821.0
2018-04-04 13:00:00,60.4,60.43,60.05,60.19,28935.0,45.472,45.4946,45.2085,45.3139,28935.0
2018-04-04 13:30:00,60.18,60.28,60.09,60.18,45101.0,45.3064,45.3817,45.2387,45.3064,45101.0
2018-04-04 14:00:00,60.2,60.59,60.07,60.59,70043.0,45.3215,45.6151,45.2236,45.6151,70043.0
2018-04-04 14:30:00,60.58,60.67,60.37,60.61,62667.0,45.6076,45.6753,45.4495,45.6301,62667.0
2018-04-04 15:00:00,60.6,60.85,60.51,60.75,87963.0,45.6226,45.8108,45.5549,45.7355,87963.0
2018-04-04 15:30:00,60.76,61.25,60.74,61.04,375178.0,45.7431,46.112,45.728,45.9539,375178.0
2018-04-05 09:30:00,61.34,61.61,61.09,61.51,106180.0,46.1797,46.383,45.9915,46.3077,106180.0
2018-04-05 10:00:00,61.53,61.58,61.1,61.23,76947.0,46.3228,46.3604,45.999,46.0969,76947.0
2018-04-05 10:30:00,61.22,61.28,60.99,61.02,71769.0,46.0894,46.1346,45.9162,45.9388,71769.0
2018-04-05 11:00:00,61.02,61.45,61.0,61.38,63669.0,45.9388,46.2625,45.9238,46.2098,63669.0
2018-04-05 11:30:00,61.37,61.61,61.33,61.57,49189.0,46.2023,46.383,46.1722,46.3529,49189.0
2018-04-05 12:00:00,61.59,61.59,61.27,61.28,46191.0,46.3679,46.3679,46.127,46.1346,46191.0
2018-04-05 12:30:00,61.28,61.32,61.15,61.26,37902.0,46.1346,46.1647,46.0367,46.1195,37902.0
2018-04-05 13:00:00,61.27,61.47,61.15,61.21,50017.0,46.127,46.2776,46.0367,46.0819,50017.0
2018-04-05 13:30:00,61.19,61.26,61.02,61.17,74488.0,46.0668,46.1195,45.9388,46.0517,74488.0
2018-04-05 14:00:00,61.18,61.26,61.01,61.16,69102.0,46.0593,46.1195,45.9313,46.0442,69102.0
2018-04-05 14:30:00,61.17,61.46,61.17,61.46,78148.0,46.0517,46.2701,46.0517,46.2701,78148.0
2018-04-05 15:00:00,61.46,61.47,61.29,61.31,66783.0,46.2701,46.2776,46.1421,46.1571,66783.0
2018-04-05 15:30:00,61.32,61.4,61.1,61.3,274081.0,46.1647,46.2249,45.999,46.1496,274081.0
2018-04-06 09:30:00,60.69,61.05,60.01,61.04,52483.0,45.6904,45.9614,45.1784,45.9539,52483.0
2018-04-06 10:00:00,61.04,61.18,60.91,61.01,97690.0,45.9539,46.0593,45.856,45.9313,97690.0
2018-04-06 10:30:00,61.0,61.04,60.53,60.57,73717.0,45.9238,45.9539,45.5699,45.6,73717.0
2018-04-06 11:00:00,60.56,60.68,60.32,60.56,124011.0,45.5925,45.6828,45.4118,45.5925,124011.0
2018-04-06 11:30:00,60.57,60.88,60.54,60.78,36786.0,45.6,45.8334,45.5774,45.7581,36786.0
2018-04-06 12:00:00,60.75,60.75,60.43,60.44,77305.0,45.7355,45.7355,45.4946,45.5022,77305.0
2018-04-06 12:30:00,60.47,60.81,60.43,60.71,90498.0,45.5247,45.7807,45.4946,45.7054,90498.0
2018-04-06 13:00:00,60.72,60.72,60.3,60.43,51215.0,45.713,45.713,45.3968,45.4946,51215.0
2018-04-06 13:30:00,60.42,60.51,59.91,59.95,120502.0,45.4871,45.5549,45.1032,45.1333,120502.0
2018-04-06 14:00:00,59.92,59.98,59.58,59.6,107570.0,45.1107,45.1558,44.8547,44.8698,107570.0
2018-04-06 14:30:00,59.59,59.64,58.96,59.1,150908.0,44.8622,44.8999,44.3879,44.4933,150908.0
2018-04-06 15:00:00,59.13,59.35,58.93,59.26,210276.0,44.5159,44.6816,44.3654,44.6138,210276.0
2018-04-06 15:30:00,59.25,59.79,59.12,59.59,465847.0,44.6063,45.0128,44.5084,44.8622,465847.0
2018-04-09 09:30:00,59.84,60.28,59.8,60.0,106956.0,45.0505,45.3817,45.0203,45.1709,106956.0
2018-04-09 10:00:00,60.0,60.05,59.62,59.86,117382.0,45.1709,45.2085,44.8848,45.0655,117382.0
2018-04-09 10:30:00,59.87,60.13,59.85,60.11,70655.0,45.073,45.2688,45.058,45.2537,70655.0
2018-04-09 11:00:00,60.1,60.33,60.02,60.2,58388.0,45.2462,45.4193,45.186,45.3215,58388.0
2018-04-09 11:30:00,60.19,60.45,60.15,60.27,59974.0,45.3139,45.5097,45.2838,45.3742,59974.0
2018-04-09 12:00:00,60.29,60.43,60.16,60.24,49261.0,45.3892,45.4946,45.2914,45.3516,49261.0
2018-04-09 12:30:00,60.24,60.34,60.13,60.31,41522.0,45.3516,45.4269,45.2688,45.4043,41522.0
2018-04-09 13:00:00,60.33,60.53,60.32,60.51,26292.0,45.4193,45.5699,45.4118,45.5549,26292.0
2018-04-09 13:30:00,60.5,60.73,60.45,60.7,24092.0,45.5473,45.7205,45.5097,45.6979,24092.0
2018-04-09 14:00:00,60.66,60.66,60.26,60.27,43133.0,45.6678,45.6678,45.3666,45.3742,43133.0
2018-04-09 14:30:00,60.23,60.44,60.19,60.44,76415.0,45.3441,45.5022,45.3139,45.5022,76415.0
2018-04-09 15:00:00,60.42,60.44,60.0,60.2,167387.0,45.4871,45.5022,45.1709,45.3215,167387.0
2018-04-09 15:30:00,60.18,60.2,59.56,59.64,275151.0,45.3064,45.3215,44.8397,44.8999,275151.0
2018-04-10 09:30:00,60.38,60.91,60.26,60.8,123915.0,45.457,45.856,45.3666,45.7732,123915.0
2018-04-10 10:00:00,60.81,61.3,60.78,61.21,75779.0,45.7807,46.1496,45.7581,46.0819,75779.0
2018-04-10 10:30:00,61.23,61.46,61.04,61.06,74346.0,46.0969,46.2701,45.9539,45.9689,74346.0
2018-04-10 11:00:00,61.08,61.23,60.96,61.04,46719.0,45.984,46.0969,45.8936,45.9539,46719.0
2018-04-10 11:30:00,61.03,61.28,60.82,61.09,37119.0,45.9463,46.1346,45.7882,45.9915,37119.0
2018-04-10 12:00:00,61.1,61.1,60.42,60.63,140856.0,45.999,45.999,45.4871,45.6452,140856.0
2018-04-10 12:30:00,60.62,60.95,60.6,60.85,52869.0,45.6377,45.8861,45.6226,45.8108,52869.0
2018-04-10 13:00:00,60.86,61.1,60.81,61.03,49668.0,45.8184,45.999,45.7807,45.9463,49668.0
2018-04-10 13:30:00,61.04,61.27,60.85,61.13,101615.0,45.9539,46.127,45.8108,46.0216,101615.0
2018-04-10 14:00:00,61.15,61.22,61.0,61.02,75347.0,46.0367,46.0894,45.9238,45.9388,75347.0
2018-04-10 14:30:00,61.02,61.22,60.88,61.22,77660.0,45.9388,46.0894,45.8334,46.0894,77660.0
2018-04-10 15:00:00,61.22,61.24,60.96,61.09,121977.0,46.0894,46.1044,45.8936,45.9915,121977.0
2018-04-10 15:30:00,61.09,61.18,60.94,61.07,280350.0,45.9915,46.0593,45.8786,45.9765,280350.0
2018-04-11 09:30:00,60.46,60.63,60.11,60.62,93730.0,45.5172,45.6452,45.2537,45.6377,93730.0
2018-04-11 10:00:00,60.61,60.64,60.22,60.44,127589.0,45.6301,45.6527,45.3365,45.5022,127589.0
2018-04-11 10:30:00,60.43,60.58,60.23,60.23,121755.0,45.4946,45.6076,45.3441,45.3441,121755.0
2018-04-11 11:00:00,60.27,60.34,60.09,60.3,230787.0,45.3742,45.4269,45.2387,45.3968,230787.0
2018-04-11 11:30:00,60.3,60.7,60.27,60.56,129237.0,45.3968,45.6979,45.3742,45.5925,129237.0
2018-04-11 12:00:00,60.56,60.84,60.56,60.8,77712.0,45.5925,45.8033,45.5925,45.7732,77712.0
2018-04-11 12:30:00,60.81,60.84,60.44,60.49,99962.0,45.7807,45.8033,45.5022,45.5398,99962.0
2018-04-11 13:00:00,60.5,60.59,60.4,60.47,89552.0,45.5473,45.6151,45.472,45.5247,89552.0
2018-04-11 13:30:00,60.45,60.49,60.35,60.41,60050.0,45.5097,45.5398,45.4344,45.4796,60050.0
2018-04-11 14:00:00,60.41,60.54,60.31,60.4,77386.0,45.4796,45.5774,45.4043,45.472,77386.0
2018-04-11 14:30:00,60.4,60.53,60.32,60.42,96459.0,45.472,45.5699,45.4118,45.4871,96459.0
2018-04-11 15:00:00,60.42,60.48,60.13,60.21,196981.0,45.4871,45.5323,45.2688,45.329,196981.0
2018-04-11 15:30:00,60.21,60.36,60.15,60.19,252999.0,45.329,45.4419,45.2838,45.3139,252999.0
2018-04-12 09:30:00,60.69,61.23,60.35,61.1,62706.0,45.6904,46.0969,45.4344,45.999,62706.0
2018-04-12 10:00:00,61.08,61.13,60.76,60.85,48333.0,45.984,46.0216,45.7431,45.8108,48333.0
2018-04-12 10:30:00,60.87,60.88,60.47,60.59,48325.0,45.8259,45.8334,45.5247,45.6151,48325.0
2018-04-12 11:00:00,60.58,61.1,60.58,61.0,51945.0,45.6076,45.999,45.6076,45.9238,51945.0
2018-04-12 11:30:00,60.99,61.01,60.72,60.89,75277.0,45.9162,45.9313,45.713,45.8409,75277.0
2018-04-12 12:00:00,60.95,61.04,60.84,61.03,21531.0,45.8861,45.9539,45.8033,45.9463,21531.0
2018-04-12 12:30:00,61.04,61.23,61.02,61.11,19904.0,45.9539,46.0969,45.9388,46.0066,19904.0
2018-04-12 13:00:00,61.12,61.19,60.64,60.67,60865.0,46.0141,46.0668,45.6527,45.6753,60865.0
2018-04-12 13:30:00,60.67,60.97,60.61,60.84,31835.0,45.6753,45.9012,45.6301,45.8033,31835.0
2018-04-12 14:00:00,60.84,61.13,60.73,61.11,41749.0,45.8033,46.0216,45.7205,46.0066,41749.0
2018-04-12 14:30:00,61.12,61.19,61.01,61.18,36109.0,46.0141,46.0668,45.9313,46.0593,36109.0
2018-04-12 15:00:00,61.19,61.39,61.09,61.32,43626.0,46.0668,46.2174,45.9915,46.1647,43626.0
2018-04-12 15:30:00,61.3,61.31,60.91,61.04,213704.0,46.1496,46.1571,45.856,45.9539,213704.0
2018-04-13 09:30:00,61.71,62.0,61.33,61.33,104605.0,46.4583,46.6766,46.1722,46.1722,104605.0
2018-04-13 10:00:00,61.31,61.4,60.83,60.97,42215.0,46.1571,46.2249,45.7958,45.9012,42215.0
2018-04-13 10:30:00,60.97,61.1,60.76,60.76,49001.0,45.9012,45.999,45.7431,45.7431,49001.0
2018-04-13 11:00:00,60.74,61.1,60.69,61.0,121127.0,45.728,45.999,45.6904,45.9238,121127.0
2018-04-13 11:30:00,61.01,61.21,60.94,61.13,39300.0,45.9313,46.0819,45.8786,46.0216,39300.0
2018-04-13 12:00:00,61.1,61.23,60.94,61.05,47163.0,45.999,46.0969,45.8786,45.9614,47163.0
2018-04-13 12:30:00,61.03,61.05,60.87,61.01,45414.0,45.9463,45.9614,45.8259,45.9313,45414.0
2018-04-13 13:00:00,61.0,61.18,60.98,61.17,41109.0,45.9238,46.0593,45.9087,46.0517,41109.0
2018-04-13 13:30:00,61.18,61.2,61.07,61.14,24575.0,46.0593,46.0743,45.9765,46.0292,24575.0
2018-04-13 14:00:00,61.13,61.13,60.83,60.98,105703.0,46.0216,46.0216,45.7958,45.9087,105703.0
2018-04-13 14:30:00,60.98,61.04,60.83,60.84,51274.0,45.9087,45.9539,45.7958,45.8033,51274.0
2018-04-13 15:00:00,60.83,60.83,60.44,60.49,124113.0,45.7958,45.7958,45.5022,45.5398,124113.0
2018-04-13 15:30:00,60.49,60.72,60.43,60.64,211850.0,45.5398,45.713,45.4946,45.6527,211850.0
2018-04-16 09:30:00,60.96,61.22,60.6,61.05,86038.0,45.8936,46.0894,45.6226,45.9614,86038.0
2018-04-16 10:00:00,61.08,61.32,61.04,61.29,117305.0,45.984,46.1647,45.9539,46.1421,117305.0
2018-04-16 10:30:00,61.29,61.34,60.98,61.13,46110.0,46.1421,46.1797,45.9087,46.0216,46110.0
2018-04-16 11:00:00,61.13,61.41,61.01,61.26,60701.0,46.0216,46.2324,45.9313,46.1195,60701.0
2018-04-16 11:30:00,61.26,61.26,60.8,61.09,54236.0,46.1195,46.1195,45.7732,45.9915,54236.0
2018-04-16 12:00:00,61.1,61.16,61.0,61.03,75203.0,45.999,46.0442,45.9238,45.9463,75203.0
2018-04-16 12:30:00,61.05,61.25,60.95,61.22,52474.0,45.9614,46.112,45.8861,46.0894,52474.0
2018-04-16 13:00:00,61.27,61.42,61.23,61.35,25068.0,46.127,46.24,46.0969,46.1873,25068.0
2018-04-16 13:30:00,61.36,61.51,61.36,61.5,28342.0,46.1948,46.3077,46.1948,46.3002,28342.0
2018-04-16 14:00:00,61.51,61.53,61.22,61.3,34855.0,46.3077,46.3228,46.0894,46.1496,34855.0
2018-04-16 14:30:00,61.28,61.42,61.24,61.29,42093.0,46.1346,46.24,46.1044,46.1421,42093.0
2018-04-16 15:00:00,61.27,61.32,60.94,61.05,179603.0,46.127,46.1647,45.8786,45.9614,179603.0
2018-04-16 15:30:00,61.05,61.21,61.02,61.05,406579.0,45.9614,46.0819,45.9388,45.9614,406579.0
2018-04-17 09:30:00,61.69,61.69,61.09,61.13,86381.0,46.4432,46.4432,45.9915,46.0216,86381.0
2018-04-17 10:00:00,61.16,61.25,60.96,61.01,208040.0,46.0442,46.112,45.8936,45.9313,208040.0
2018-04-17 10:30:00,61.03,61.12,60.83,60.83,106543.0,45.9463,46.0141,45.7958,45.7958,106543.0
2018-04-17 11:00:00,60.83,60.96,60.71,60.88,109606.0,45.7958,45.8936,45.7054,45.8334,109606.0
2018-04-17 11:30:00,60.87,60.88,60.75,60.8,58830.0,45.8259,45.8334,45.7355,45.7732,58830.0
2018-04-17 12:00:00,60.8,60.89,60.71,60.72,146212.0,45.7732,45.8409,45.7054,45.713,146212.0
2018-04-17 12:30:00,60.73,60.76,60.55,60.62,82607.0,45.7205,45.7431,45.585,45.6377,82607.0
2018-04-17 13:00:00,60.63,60.69,60.4,60.42,73430.0,45.6452,45.6904,45.472,45.4871,73430.0
2018-04-17 13:30:00,60.43,60.44,60.31,60.4,51916.0,45.4946,45.5022,45.4043,45.472,51916.0
2018-04-17 14:00:00,60.4,60.43,60.11,60.14,128010.0,45.472,45.4946,45.2537,45.2763,128010.0
2018-04-17 14:30:00,60.13,60.22,60.03,60.08,140737.0,45.2688,45.3365,45.1935,45.2311,140737.0
2018-04-17 15:00:00,60.08,60.39,60.06,60.32,138893.0,45.2311,45.4645,45.2161,45.4118,138893.0
2018-04-17 15:30:00,60.33,60.41,60.23,60.24,313349.0,45.4193,45.4796,45.3441,45.3516,313349.0
2018-04-18 09:30:00,60.42,61.2,60.38,60.96,100008.0,45.4871,46.0743,45.457,45.8936,100008.0
2018-04-18 10:00:00,60.94,61.01,60.53,60.98,108730.0,45.8786,45.9313,45.5699,45.9087,108730.0
2018-04-18 10:30:00,60.98,61.2,60.85,61.07,81977.0,45.9087,46.0743,45.8108,45.9765,81977.0
2018-04-18 11:00:00,61.06,61.27,61.02,61.12,84207.0,45.9689,46.127,45.9388,46.0141,84207.0
2018-04-18 11:30:00,61.11,61.2,60.96,61.04,62785.0,46.0066,46.0743,45.8936,45.9539,62785.0
2018-04-18 12:00:00,61.03,61.12,60.97,61.0,103432.0,45.9463,46.0141,45.9012,45.9238,103432.0
2018-04-18 12:30:00,61.0,61.06,60.88,61.06,60292.0,45.9238,45.9689,45.8334,45.9689,60292.0
2018-04-18 13:00:00,61.04,61.12,61.01,61.06,50122.0,45.9539,46.0141,45.9313,45.9689,50122.0
2018-04-18 13:30:00,61.07,61.08,60.91,60.94,54474.0,45.9765,45.984,45.856,45.8786,54474.0
2018-04-18 14:00:00,60.94,61.1,60.92,61.03,58794.0,45.8786,45.999,45.8635,45.9463,58794.0
2018-04-18 14:30:00,61.04,61.04,60.82,60.86,126978.0,45.9539,45.9539,45.7882,45.8184,126978.0
2018-04-18 15:00:00,60.87,61.02,60.79,61.0,104771.0,45.8259,45.9388,45.7657,45.9238,104771.0
2018-04-18 15:30:00,60.98,60.99,60.85,60.88,259815.0,45.9087,45.9162,45.8108,45.8334,259815.0
2018-04-19 09:30:00,60.9,61.34,60.62,61.16,75694.0,45.8485,46.1797,45.6377,46.0442,75694.0
2018-04-19 10:00:00,61.15,61.36,60.8,61.26,70522.0,46.0367,46.1948,45.7732,46.1195,70522.0
2018-04-19 10:30:00,61.26,61.5,61.11,61.24,35815.0,46.1195,46.3002,46.0066,46.1044,35815.0
2018-04-19 11:00:00,61.26,61.36,61.11,61.28,43630.0,46.1195,46.1948,46.0066,46.1346,43630.0
2018-04-19 11:30:00,61.26,61.35,61.15,61.29,35532.0,46.1195,46.1873,46.0367,46.1421,35532.0
2018-04-19 12:00:00,61.29,61.29,61.08,61.12,30361.0,46.1421,46.1421,45.984,46.0141,30361.0
2018-04-19 12:30:00,61.12,61.16,60.97,61.0,41539.0,46.0141,46.0442,45.9012,45.9238,41539.0
2018-04-19 13:00:00,60.95,61.0,60.87,60.87,40277.0,45.8861,45.9238,45.8259,45.8259,40277.0
2018-04-19 13:30:00,60.9,61.08,60.89,61.04,40098.0,45.8485,45.984,45.8409,45.9539,40098.0
2018-04-19 14:00:00,61.03,61.05,60.77,60.82,52989.0,45.9463,45.9614,45.7506,45.7882,52989.0
2018-04-19 14:30:00,60.82,61.01,60.81,60.99,59243.0,45.7882,45.9313,45.7807,45.9162,59243.0
2018-04-19 15:00:00,60.99,61.05,60.83,60.83,65616.0,45.9162,45.9614,45.7958,45.7958,65616.0
2018-04-19 15:30:00,60.84,61.18,60.81,61.01,259464.0,45.8033,46.0593,45.7807,45.9313,259464.0
2018-04-20 09:30:00,61.19,61.33,60.99,61.32,120098.0,46.0668,46.1722,45.9162,46.1647,120098.0
2018-04-20 10:00:00,61.31,61.31,60.94,61.03,48755.0,46.1571,46.1571,45.8786,45.9463,48755.0
2018-04-20 10:30:00,61.03,61.22,60.85,60.89,119656.0,45.9463,46.0894,45.8108,45.8409,119656.0
2018-04-20 11:00:00,60.87,60.88,60.48,60.6,51818.0,45.8259,45.8334,45.5323,45.6226,51818.0
2018-04-20 11:30:00,60.62,60.93,60.62,60.88,30822.0,45.6377,45.8711,45.6377,45.8334,30822.0
2018-04-20 12:00:00,60.89,60.93,60.7,60.85,33055.0,45.8409,45.8711,45.6979,45.8108,33055.0
2018-04-20 12:30:00,60.83,60.83,60.62,60.7,27539.0,45.7958,45.7958,45.6377,45.6979,27539.0
2018-04-20 13:00:00,60.69,60.94,60.66,60.92,26891.0,45.6904,45.8786,45.6678,45.8635,26891.0
2018-04-20 13:30:00,60.93,61.0,60.88,60.96,26383.0,45.8711,45.9238,45.8334,45.8936,26383.0
2018-04-20 14:00:00,60.96,60.98,60.85,60.95,36308.0,45.8936,45.9087,45.8108,45.8861,36308.0
2018-04-20 14:30:00,60.96,60.99,60.74,60.79,55729.0,45.8936,45.9162,45.728,45.7657,55729.0
2018-04-20 15:00:00,60.79,60.79,60.61,60.63,73635.0,45.7657,45.7657,45.6301,45.6452,73635.0
2018-04-20 15:30:00,60.63,60.92,60.56,60.89,220642.0,45.6452,45.8635,45.5925,45.8409,220642.0
2018-04-23 09:30:00,61.17,61.4,60.97,61.39,48709.0,46.0517,46.2249,45.9012,46.2174,48709.0
2018-04-23 10:00:00,61.41,61.49,61.25,61.34,59999.0,46.2324,46.2927,46.112,46.1797,59999.0
2018-04-23 10:30:00,61.34,61.44,61.06,61.33,95919.0,46.1797,46.255,45.9689,46.1722,95919.0
2018-04-23 11:00:00,61.34,61.67,61.24,61.49,67577.0,46.1797,46.4282,46.1044,46.2927,67577.0
2018-04-23 11:30:00,61.54,61.58,61.31,61.52,40204.0,46.3303,46.3604,46.1571,46.3152,40204.0
2018-04-23 12:00:00,61.56,61.64,61.43,61.43,41649.0,46.3454,46.4056,46.2475,46.2475,41649.0
2018-04-23 12:30:00,61.41,61.46,61.31,61.43,33785.0,46.2324,46.2701,46.1571,46.2475,33785.0
2018-04-23 13:00:00,61.42,61.49,61.38,61.43,21051.0,46.24,46.2927,46.2098,46.2475,21051.0
2018-04-23 13:30:00,61.43,61.55,61.35,61.53,25263.0,46.2475,46.3378,46.1873,46.3228,25263.0
2018-04-23 14:00:00,61.53,61.54,61.23,61.28,68633.0,46.3228,46.3303,46.0969,46.1346,68633.0
2018-04-23 14:30:00,61.26,61.29,61.11,61.21,68411.0,46.1195,46.1421,46.0066,46.0819,68411.0
2018-04-23 15:00:00,61.21,61.42,61.2,61.37,41164.0,46.0819,46.24,46.0743,46.2023,41164.0
2018-04-23 15:30:00,61.38,61.52,61.34,61.46,191522.0,46.2098,46.3152,46.1797,46.2701,191522.0
2018-04-24 09:30:00,61.55,61.73,61.34,61.6,102589.0,46.3378,46.4733,46.1797,46.3755,102589.0
2018-04-24 10:00:00,61.59,61.92,61.52,61.62,145121.0,46.3679,46.6164,46.3152,46.3905,145121.0
2018-04-24 10:30:00,61.62,61.8,61.5,61.71,101600.0,46.3905,46.526,46.3002,46.4583,101600.0
2018-04-24 11:00:00,61.76,61.89,61.52,61.85,109327.0,46.4959,46.5938,46.3152,46.5637,109327.0
2018-04-24 11:30:00,61.89,62.07,61.76,61.78,74743.0,46.5938,46.7293,46.4959,46.511,74743.0
2018-04-24 12:00:00,61.76,61.79,61.45,61.57,98809.0,46.4959,46.5185,46.2625,46.3529,98809.0
2018-04-24 12:30:00,61.59,61.59,61.18,61.18,88979.0,46.3679,46.3679,46.0593,46.0593,88979.0
2018-04-24 13:00:00,61.17,61.41,61.16,61.18,67121.0,46.0517,46.2324,46.0442,46.0593,67121.0
2018-04-24 13:30:00,61.2,61.25,60.78,60.89,73472.0,46.0743,46.112,45.7581,45.8409,73472.0
2018-04-24 14:00:00,60.89,61.04,60.69,60.78,115151.0,45.8409,45.9539,45.6904,45.7581,115151.0
2018-04-24 14:30:00,60.79,60.88,60.58,60.79,143074.0,45.7657,45.8334,45.6076,45.7657,143074.0
2018-04-24 15:00:00,60.78,61.08,60.77,60.98,78966.0,45.7581,45.984,45.7506,45.9087,78966.0
2018-04-24 15:30:00,60.98,61.07,60.78,61.05,246762.0,45.9087,45.9765,45.7581,45.9614,246762.0
2018-04-25 09:30:00,61.2,61.2,60.56,60.78,73620.0,46.0743,46.0743,45.5925,45.7581,73620.0
2018-04-25 10:00:00,60.81,61.14,60.8,61.03,62319.0,45.7807,46.0292,45.7732,45.9463,62319.0
2018-04-25 10:30:00,61.03,61.31,61.03,61.07,29882.0,45.9463,46.1571,45.9463,45.9765,29882.0
2018-04-25 11:00:00,61.06,61.11,60.74,60.92,53304.0,45.9689,46.0066,45.728,45.8635,53304.0
2018-04-25 11:30:00,60.91,60.94,60.68,60.68,36594.0,45.856,45.8786,45.6828,45.6828,36594.0
2018-04-25 12:00:00,60.7,60.84,60.64,60.78,37761.0,45.6979,45.8033,45.6527,45.7581,37761.0
2018-04-25 12:30:00,60.79,61.06,60.76,61.04,29399.0,45.7657,45.9689,45.7431,45.9539,29399.0
2018-04-25 13:00:00,61.07,61.11,60.93,61.05,24160.0,45.9765,46.0066,45.8711,45.9614,24160.0
2018-04-25 13:30:00,61.05,61.26,61.05,61.16,73065.0,45.9614,46.1195,45.9614,46.0442,73065.0
2018-04-25 14:00:00,61.17,61.2,60.95,61.09,30767.0,46.0517,46.0743,45.8861,45.9915,30767.0
2018-04-25 14:30:00,61.07,61.41,61.05,61.41,34342.0,45.9765,46.2324,45.9614,46.2324,34342.0
2018-04-25 15:00:00,61.42,61.42,61.23,61.27,73980.0,46.24,46.24,46.0969,46.127,73980.0
2018-04-25 15:30:00,61.28,61.33,60.94,61.09,162777.0,46.1346,46.1722,45.8786,45.9915,162777.0
2018-04-26 09:30:00,61.18,61.87,60.71,61.07,43259.0,46.0593,46.5787,45.7054,45.9765,43259.0
2018-04-26 10:00:00,61.0,61.15,60.82,60.95,34687.0,45.9238,46.0367,45.7882,45.8861,34687.0
2018-04-26 10:30:00,60.9,61.31,60.9,61.29,58183.0,45.8485,46.1571,45.8485,46.1421,58183.0
2018-04-26 11:00:00,61.26,61.28,61.03,61.1,42333.0,46.1195,46.1346,45.9463,45.999,42333.0
2018-04-26 11:30:00,61.08,61.27,61.02,61.23,42208.0,45.984,46.127,45.9388,46.0969,42208.0
2018-04-26 12:00:00,61.21,61.41,61.18,61.34,30340.0,46.0819,46.2324,46.0593,46.1797,30340.0
2018-04-26 12:30:00,61.31,61.36,61.23,61.28,32576.0,46.1571,46.1948,46.0969,46.1346,32576.0
2018-04-26 13:00:00,61.31,61.36,61.14,61.15,64093.0,46.1571,46.1948,46.0292,46.0367,64093.0
2018-04-26 13:30:00,61.15,61.3,61.14,61.27,57954.0,46.0367,46.1496,46.0292,46.127,57954.0
2018-04-26 14:00:00,61.26,61.3,61.13,61.21,53250.0,46.1195,46.1496,46.0216,46.0819,53250.0
2018-04-26 14:30:00,61.22,61.35,61.12,61.28,58777.0,46.0894,46.1873,46.0141,46.1346,58777.0
2018-04-26 15:00:00,61.29,61.39,61.21,61.24,78707.0,46.1421,46.2174,46.0819,46.1044,78707.0
2018-04-26 15:30:00,61.25,61.37,61.1,61.28,210590.0,46.112,46.2023,45.999,46.1346,210590.0
2018-04-27 09:30:00,60.0,61.45,58.85,58.97,426109.0,45.1709,46.2625,44.3051,44.3955,426109.0
2018-04-27 10:00:00,58.94,59.75,58.78,59.61,311191.0,44.3729,44.9827,44.2524,44.8773,311191.0
2018-04-27 10:30:00,59.61,59.72,59.49,59.55,77528.0,44.8773,44.9601,44.787,44.8321,77528.0
2018-04-27 11:00:00,59.55,59.69,59.51,59.63,99407.0,44.8321,44.9375,44.802,44.8924,99407.0
2018-04-27 11:30:00,59.61,59.76,59.5,59.67,66380.0,44.8773,44.9902,44.7945,44.9225,66380.0
2018-04-27 12:00:00,59.66,60.01,59.65,60.0,43378.0,44.9149,45.1784,44.9074,45.1709,43378.0
2018-04-27 12:30:00,59.99,60.21,59.87,60.12,50835.0,45.1634,45.329,45.073,45.2612,50835.0
2018-04-27 13:00:00,60.13,60.35,60.13,60.33,65937.0,45.2688,45.4344,45.2688,45.4193,65937.0
2018-04-27 13:30:00,60.34,60.58,60.33,60.58,54086.0,45.4269,45.6076,45.4193,45.6076,54086.0
2018-04-27 14:00:00,60.57,60.58,60.32,60.32,90516.0,45.6,45.6076,45.4118,45.4118,90516.0
2018-04-27 14:30:00,60.3,60.58,60.29,60.47,84679.0,45.3968,45.6076,45.3892,45.5247,84679.0
2018-04-27 15:00:00,60.47,60.71,60.43,60.47,89130.0,45.5247,45.7054,45.4946,45.5247,89130.0
2018-04-27 15:30:00,60.47,60.53,60.31,60.46,337816.0,45.5247,45.5699,45.4043,45.5172,337816.0
2018-04-30 09:30:00,60.52,60.67,60.19,60.23,181110.0,45.5624,45.6753,45.3139,45.3441,181110.0
2018-04-30 10:00:00,60.22,60.25,59.91,60.09,109856.0,45.3365,45.3591,45.1032,45.2387,109856.0
2018-04-30 10:30:00,60.08,60.29,59.96,60.11,107314.0,45.2311,45.3892,45.1408,45.2537,107314.0
2018-04-30 11:00:00,60.11,60.34,60.11,60.26,99648.0,45.2537,45.4269,45.2537,45.3666,99648.0
2018-04-30 11:30:00,60.28,60.28,60.06,60.17,54006.0,45.3817,45.3817,45.2161,45.2989,54006.0
2018-04-30 12:00:00,60.17,60.25,60.08,60.09,81334.0,45.2989,45.3591,45.2311,45.2387,81334.0
2018-04-30 12:30:00,60.09,60.1,59.91,59.99,37678.0,45.2387,45.2462,45.1032,45.1634,37678.0
2018-04-30 13:00:00,59.99,60.1,59.91,60.0,53532.0,45.1634,45.2462,45.1032,45.1709,53532.0
2018-04-30 13:30:00,59.99,60.18,59.93,60.16,71040.0,45.1634,45.3064,45.1182,45.2914,71040.0
2018-04-30 14:00:00,60.15,60.18,59.8,59.87,69159.0,45.2838,45.3064,45.0203,45.073,69159.0
2018-04-30 14:30:00,59.84,59.85,59.65,59.72,69169.0,45.0505,45.058,44.9074,44.9601,69169.0
2018-04-30 15:00:00,59.73,59.79,59.52,59.54,92366.0,44.9676,45.0128,44.8095,44.8246,92366.0
2018-04-30 15:30:00,59.55,59.63,59.21,59.21,335602.0,44.8321,44.8924,44.5762,44.5762,335602.0
2018-05-01 09:30:00,59.05,59.42,58.9,59.28,58767.0,44.4557,44.7343,44.3428,44.6289,58767.0
2018-05-01 10:00:00,59.22,59.31,58.95,59.08,35910.0,44.5837,44.6514,44.3804,44.4783,35910.0
2018-05-01 10:30:00,59.08,59.11,58.86,58.89,32829.0,44.4783,44.5009,44.3127,44.3352,32829.0
2018-05-01 11:00:00,58.86,58.86,58.65,58.67,56264.0,44.3127,44.3127,44.1546,44.1696,56264.0
2018-05-01 11:30:00,58.65,58.73,58.27,58.27,63914.0,44.1546,44.2148,43.8685,43.8685,63914.0
2018-05-01 12:00:00,58.29,58.46,58.21,58.44,51489.0,43.8835,44.0115,43.8233,43.9965,51489.0
2018-05-01 12:30:00,58.44,58.46,58.34,58.43,33696.0,43.9965,44.0115,43.9212,43.9889,33696.0
2018-05-01 13:00:00,58.41,58.41,58.24,58.26,32743.0,43.9739,43.9739,43.8459,43.861,32743.0
2018-05-01 13:30:00,58.26,58.35,58.07,58.35,126951.0,43.861,43.9287,43.7179,43.9287,126951.0
2018-05-01 14:00:00,58.35,58.5,58.27,58.38,107012.0,43.9287,44.0416,43.8685,43.9513,107012.0
2018-05-01 14:30:00,58.4,58.51,58.28,58.4,77979.0,43.9663,44.0492,43.876,43.9663,77979.0
2018-05-01 15:00:00,58.41,58.49,58.1,58.14,89537.0,43.9739,44.0341,43.7405,43.7706,89537.0
2018-05-01 15:30:00,58.14,58.38,58.12,58.31,286124.0,43.7706,43.9513,43.7556,43.8986,286124.0
2018-05-02 09:30:00,58.24,58.57,57.13,57.16,130964.0,43.8459,44.0943,43.0102,43.0328,130964.0
2018-05-02 10:00:00,57.12,57.43,56.69,56.7,163982.0,43.0027,43.2361,42.679,42.6865,163982.0
2018-05-02 10:30:00,56.68,57.1,56.64,57.02,84160.0,42.6714,42.9876,42.6413,42.9274,84160.0
2018-05-02 11:00:00,57.02,57.18,56.97,56.99,91724.0,42.9274,43.0479,42.8898,42.9048,91724.0
2018-05-02 11:30:00,56.97,57.03,56.8,56.93,108141.0,42.8898,42.9349,42.7618,42.8597,108141.0
2018-05-02 12:00:00,56.93,56.98,56.85,56.88,53480.0,42.8597,42.8973,42.7994,42.822,53480.0
2018-05-02 12:30:00,56.9,57.08,56.84,57.05,91228.0,42.8371,42.9726,42.7919,42.95,91228.0
2018-05-02 13:00:00,57.04,57.22,57.04,57.22,76464.0,42.9425,43.078,42.9425,43.078,76464.0
2018-05-02 13:30:00,57.22,57.33,57.16,57.25,85448.0,43.078,43.1608,43.0328,43.1006,85448.0
2018-05-02 14:00:00,57.26,57.37,57.15,57.24,112461.0,43.1081,43.1909,43.0253,43.093,112461.0
2018-05-02 14:30:00,57.23,57.28,56.94,57.12,89366.0,43.0855,43.1232,42.8672,43.0027,89366.0
2018-05-02 15:00:00,57.12,57.15,56.9,57.0,85329.0,43.0027,43.0253,42.8371,42.9124,85329.0
2018-05-02 15:30:00,56.99,57.0,56.64,56.79,293950.0,42.9048,42.9124,42.6413,42.7543,293950.0
2018-05-03 09:30:00,56.39,56.77,56.34,56.51,85002.0,42.4531,42.7392,42.4155,42.5435,85002.0
2018-05-03 10:00:00,56.51,56.54,55.59,55.59,83383.0,42.5435,42.5661,41.8508,41.8508,83383.0
2018-05-03 10:30:00,55.58,55.62,55.13,55.29,77369.0,41.8433,41.8734,41.5045,41.625,77369.0
2018-05-03 11:00:00,55.29,55.33,54.89,54.95,522120.0,41.625,41.6551,41.3239,41.369,522120.0
2018-05-03 11:30:00,54.94,55.24,54.89,55.19,74902.0,41.3615,41.5873,41.3239,41.5497,74902.0
2018-05-03 12:00:00,55.19,55.54,55.19,55.31,61225.0,41.5497,41.8132,41.5497,41.64,61225.0
2018-05-03 12:30:00,55.31,55.99,55.27,55.98,91192.0,41.64,42.152,41.6099,42.1445,91192.0
2018-05-03 13:00:00,55.98,55.99,55.63,55.65,48551.0,42.1445,42.152,41.881,41.896,48551.0
2018-05-03 13:30:00,55.68,55.95,55.68,55.82,49068.0,41.9186,42.1219,41.9186,42.024,49068.0
2018-05-03 14:00:00,55.82,55.83,55.62,55.76,63492.0,42.024,42.0315,41.8734,41.9788,63492.0
2018-05-03 14:30:00,55.77,56.28,55.76,56.0,137886.0,41.9864,42.3703,41.9788,42.1595,137886.0
2018-05-03 15:00:00,56.0,56.06,55.83,55.89,102359.0,42.1595,42.2047,42.0315,42.0767,102359.0
2018-05-03 15:30:00,55.9,55.97,55.7,55.84,190726.0,42.0842,42.1369,41.9337,42.0391,190726.0
2018-05-04 09:30:00,55.46,56.12,55.3,56.06,47143.0,41.753,42.2499,41.6325,42.2047,47143.0
2018-05-04 10:00:00,56.08,56.46,55.93,56.4,70051.0,42.2197,42.5058,42.1068,42.4607,70051.0
2018-05-04 10:30:00,56.4,56.8,56.33,56.73,50869.0,42.4607,42.7618,42.408,42.7091,50869.0
2018-05-04 11:00:00,56.74,56.95,56.64,56.92,89613.0,42.7166,42.8747,42.6413,42.8521,89613.0
2018-05-04 11:30:00,56.91,57.01,56.75,56.89,46969.0,42.8446,42.9199,42.7241,42.8295,46969.0
2018-05-04 12:00:00,56.89,56.94,56.77,56.9,26079.0,42.8295,42.8672,42.7392,42.8371,26079.0
2018-05-04 12:30:00,56.89,56.98,56.79,56.97,27923.0,42.8295,42.8973,42.7543,42.8898,27923.0
2018-05-04 13:00:00,56.99,57.18,56.96,57.05,29897.0,42.9048,43.0479,42.8822,42.95,29897.0
2018-05-04 13:30:00,57.04,57.14,56.98,57.14,27662.0,42.9425,43.0178,42.8973,43.0178,27662.0
2018-05-04 14:00:00,57.13,57.36,57.1,57.34,30736.0,43.0102,43.1834,42.9876,43.1683,30736.0
2018-05-04 14:30:00,57.35,57.35,57.23,57.24,44091.0,43.1759,43.1759,43.0855,43.093,44091.0
2018-05-04 15:00:00,57.25,57.39,57.21,57.31,62639.0,43.1006,43.206,43.0705,43.1457,62639.0
2018-05-04 15:30:00,57.32,57.34,57.05,57.16,140731.0,43.1533,43.1683,42.95,43.0328,140731.0
2018-05-07 09:30:00,57.17,57.28,56.88,57.13,94747.0,43.0403,43.1232,42.822,43.0102,94747.0
2018-05-07 10:00:00,57.2,57.2,56.87,56.96,40318.0,43.0629,43.0629,42.8145,42.8822,40318.0
2018-05-07 10:30:00,57.0,57.15,56.8,57.15,35315.0,42.9124,43.0253,42.7618,43.0253,35315.0
2018-05-07 11:00:00,57.18,57.22,56.97,57.06,42757.0,43.0479,43.078,42.8898,42.9575,42757.0
2018-05-07 11:30:00,57.05,57.11,56.84,56.99,45708.0,42.95,42.9952,42.7919,42.9048,45708.0
2018-05-07 12:00:00,57.0,57.13,56.98,57.05,38115.0,42.9124,43.0102,42.8973,42.95,38115.0
2018-05-07 12:30:00,57.03,57.14,57.0,57.13,27423.0,42.9349,43.0178,42.9124,43.0102,27423.0
2018-05-07 13:00:00,57.12,57.34,57.05,57.32,29728.0,43.0027,43.1683,42.95,43.1533,29728.0
2018-05-07 13:30:00,57.31,57.41,57.26,57.28,41019.0,43.1457,43.221,43.1081,43.1232,41019.0
2018-05-07 14:00:00,57.29,57.38,57.21,57.38,45974.0,43.1307,43.1984,43.0705,43.1984,45974.0
2018-05-07 14:30:00,57.38,57.41,57.08,57.11,47084.0,43.1984,43.221,42.9726,42.9952,47084.0
2018-05-07 15:00:00,57.1,57.25,57.0,57.08,57799.0,42.9876,43.1006,42.9124,42.9726,57799.0
2018-05-07 15:30:00,57.07,57.19,57.05,57.16,138590.0,42.9651,43.0554,42.95,43.0328,138590.0
2018-05-08 09:30:00,57.26,57.39,57.05,57.19,154195.0,43.1081,43.206,42.95,43.0554,154195.0
2018-05-08 10:00:00,57.19,57.5,57.14,57.23,71538.0,43.0554,43.2888,43.0178,43.0855,71538.0
2018-05-08 10:30:00,57.24,57.62,57.23,57.5,106850.0,43.093,43.3791,43.0855,43.2888,106850.0
2018-05-08 11:00:00,57.49,57.66,57.39,57.54,104638.0,43.2813,43.4092,43.206,43.3189,104638.0
2018-05-08 11:30:00,57.54,57.55,57.26,57.27,79423.0,43.3189,43.3264,43.1081,43.1156,79423.0
2018-05-08 12:00:00,57.26,57.39,57.23,57.29,42102.0,43.1081,43.206,43.0855,43.1307,42102.0
2018-05-08 12:30:00,57.29,57.43,57.15,57.3,88199.0,43.1307,43.2361,43.0253,43.1382,88199.0
2018-05-08 13:00:00,57.3,57.58,57.26,57.56,68404.0,43.1382,43.349,43.1081,43.334,68404.0
2018-05-08 13:30:00,57.57,57.62,57.39,57.46,89311.0,43.3415,43.3791,43.206,43.2587,89311.0
2018-05-08 14:00:00,57.47,57.52,57.16,57.29,72573.0,43.2662,43.3038,43.0328,43.1307,72573.0
2018-05-08 14:30:00,57.29,57.32,57.0,57.14,58837.0,43.1307,43.1533,42.9124,43.0178,58837.0
2018-05-08 15:00:00,57.12,57.29,57.04,57.27,95547.0,43.0027,43.1307,42.9425,43.1156,95547.0
2018-05-08 15:30:00,57.27,57.45,57.26,57.44,292320.0,43.1156,43.2511,43.1081,43.2436,292320.0
2018-05-09 09:30:00,57.81,57.82,57.35,57.46,62778.0,43.5222,43.5297,43.1759,43.2587,62778.0
2018-05-09 10:00:00,57.46,57.54,57.32,57.33,122055.0,43.2587,43.3189,43.1533,43.1608,122055.0
2018-05-09 10:30:00,57.34,57.36,57.09,57.11,54902.0,43.1683,43.1834,42.9801,42.9952,54902.0
2018-05-09 11:00:00,57.12,57.31,56.94,57.31,60639.0,43.0027,43.1457,42.8672,43.1457,60639.0
2018-05-09 11:30:00,57.32,57.51,57.32,57.49,59272.0,43.1533,43.2963,43.1533,43.2813,59272.0
2018-05-09 12:00:00,57.51,57.75,57.48,57.66,86344.0,43.2963,43.477,43.2737,43.4092,86344.0
2018-05-09 12:30:00,57.67,57.86,57.62,57.81,114629.0,43.4168,43.5598,43.3791,43.5222,114629.0
2018-05-09 13:00:00,57.81,57.96,57.78,57.94,41251.0,43.5222,43.6351,43.4996,43.62,41251.0
2018-05-09 13:30:00,57.93,58.05,57.92,57.98,41992.0,43.6125,43.7029,43.605,43.6502,41992.0
2018-05-09 14:00:00,57.98,58.1,57.84,57.98,75081.0,43.6502,43.7405,43.5448,43.6502,75081.0
2018-05-09 14:30:00,57.99,58.13,57.98,58.02,54524.0,43.6577,43.7631,43.6502,43.6803,54524.0
2018-05-09 15:00:00,58.02,58.02,57.81,57.82,72321.0,43.6803,43.6803,43.5222,43.5297,72321.0
2018-05-09 15:30:00,57.83,57.87,57.57,57.73,222869.0,43.5372,43.5673,43.3415,43.4619,222869.0
2018-05-10 09:30:00,57.87,57.99,57.49,57.68,53105.0,43.5673,43.6577,43.2813,43.4243,53105.0
2018-05-10 10:00:00,57.7,57.93,57.47,57.9,59299.0,43.4394,43.6125,43.2662,43.5899,59299.0
2018-05-10 10:30:00,57.9,58.29,57.9,58.03,97306.0,43.5899,43.8835,43.5899,43.6878,97306.0
2018-05-10 11:00:00,58.05,58.39,58.04,58.35,64486.0,43.7029,43.9588,43.6953,43.9287,64486.0
2018-05-10 11:30:00,58.36,58.55,58.34,58.47,45032.0,43.9362,44.0793,43.9212,44.019,45032.0
2018-05-10 12:00:00,58.46,58.68,58.4,58.62,69915.0,44.0115,44.1771,43.9663,44.132,69915.0
2018-05-10 12:30:00,58.62,58.75,58.56,58.7,32482.0,44.132,44.2298,44.0868,44.1922,32482.0
2018-05-10 13:00:00,58.7,58.78,58.6,58.6,55279.0,44.1922,44.2524,44.1169,44.1169,55279.0
2018-05-10 13:30:00,58.6,58.69,58.54,58.68,64907.0,44.1169,44.1847,44.0717,44.1771,64907.0
2018-05-10 14:00:00,58.69,58.98,58.65,58.96,99438.0,44.1847,44.403,44.1546,44.3879,99438.0
2018-05-10 14:30:00,58.97,59.03,58.6,58.73,68408.0,44.3955,44.4406,44.1169,44.2148,68408.0
2018-05-10 15:00:00,58.74,58.8,58.63,58.75,85845.0,44.2223,44.2675,44.1395,44.2298,85845.0
2018-05-10 15:30:00,58.75,58.83,58.69,58.75,210694.0,44.2298,44.2901,44.1847,44.2298,210694.0
2018-05-11 09:30:00,58.89,59.36,58.75,59.26,51512.0,44.3352,44.6891,44.2298,44.6138,51512.0
2018-05-11 10:00:00,59.26,59.57,59.21,59.38,88198.0,44.6138,44.8472,44.5762,44.7041,88198.0
2018-05-11 10:30:00,59.39,59.55,59.26,59.36,81321.0,44.7117,44.8321,44.6138,44.6891,81321.0
2018-05-11 11:00:00,59.37,59.47,59.19,59.19,48219.0,44.6966,44.7719,44.5611,44.5611,48219.0
2018-05-11 11:30:00,59.19,59.24,58.98,59.03,45819.0,44.5611,44.5987,44.403,44.4406,45819.0
2018-05-11 12:00:00,59.03,59.13,58.9,58.94,39277.0,44.4406,44.5159,44.3428,44.3729,39277.0
2018-05-11 12:30:00,58.94,59.09,58.91,59.04,34670.0,44.3729,44.4858,44.3503,44.4482,34670.0
2018-05-11 13:00:00,59.04,59.13,59.0,59.08,30391.0,44.4482,44.5159,44.4181,44.4783,30391.0
2018-05-11 13:30:00,59.07,59.1,58.96,59.07,31914.0,44.4708,44.4933,44.3879,44.4708,31914.0
2018-05-11 14:00:00,59.09,59.09,58.81,59.0,54462.0,44.4858,44.4858,44.275,44.4181,54462.0
2018-05-11 14:30:00,59.0,59.03,58.9,59.03,44563.0,44.4181,44.4406,44.3428,44.4406,44563.0
2018-05-11 15:00:00,59.03,59.1,59.0,59.08,52519.0,44.4406,44.4933,44.4181,44.4783,52519.0
2018-05-11 15:30:00,59.08,59.08,58.93,59.03,214963.0,44.4783,44.4783,44.3654,44.4406,214963.0
2018-05-14 09:30:00,59.06,59.48,59.06,59.37,38957.0,44.4632,44.7794,44.4632,44.6966,38957.0
2018-05-14 10:00:00,59.36,59.49,59.23,59.45,58436.0,44.6891,44.787,44.5912,44.7568,58436.0
2018-05-14 10:30:00,59.45,59.56,59.23,59.24,52049.0,44.7568,44.8397,44.5912,44.5987,52049.0
2018-05-14 11:00:00,59.24,59.33,59.12,59.12,45609.0,44.5987,44.6665,44.5084,44.5084,45609.0
2018-05-14 11:30:00,59.11,59.19,59.06,59.19,27489.0,44.5009,44.5611,44.4632,44.5611,27489.0
2018-05-14 12:00:00,59.2,59.33,59.13,59.15,28729.0,44.5686,44.6665,44.5159,44.531,28729.0
2018-05-14 12:30:00,59.15,59.18,59.03,59.07,18728.0,44.531,44.5536,44.4406,44.4708,18728.0
2018-05-14 13:00:00,59.06,59.14,58.97,59.13,25394.0,44.4632,44.5235,44.3955,44.5159,25394.0
2018-05-14 13:30:00,59.1,59.26,59.05,59.23,24862.0,44.4933,44.6138,44.4557,44.5912,24862.0
2018-05-14 14:00:00,59.23,59.23,59.06,59.16,26427.0,44.5912,44.5912,44.4632,44.5385,26427.0
2018-05-14 14:30:00,59.15,59.26,59.05,59.05,39898.0,44.531,44.6138,44.4557,44.4557,39898.0
2018-05-14 15:00:00,59.05,59.16,58.99,59.16,59189.0,44.4557,44.5385,44.4105,44.5385,59189.0
2018-05-14 15:30:00,59.16,59.16,58.97,59.11,138204.0,44.5385,44.5385,44.3955,44.5009,138204.0
2018-05-15 09:30:00,58.86,59.61,58.75,59.33,76929.0,44.3127,44.8773,44.2298,44.6665,76929.0
2018-05-15 10:00:00,59.32,59.53,59.3,59.32,127255.0,44.659,44.8171,44.6439,44.659,127255.0
2018-05-15 10:30:00,59.33,59.68,59.31,59.5,194270.0,44.6665,44.93,44.6514,44.7945,194270.0
2018-05-15 11:00:00,59.51,59.63,59.45,59.46,73286.0,44.802,44.8924,44.7568,44.7644,73286.0
2018-05-15 11:30:00,59.47,59.54,59.29,59.31,47267.0,44.7719,44.8246,44.6364,44.6514,47267.0
2018-05-15 12:00:00,59.33,59.33,59.12,59.25,160285.0,44.6665,44.6665,44.5084,44.6063,160285.0
2018-05-15 12:30:00,59.25,59.42,59.21,59.32,67444.0,44.6063,44.7343,44.5762,44.659,67444.0
2018-05-15 13:00:00,59.32,59.33,59.01,59.02,167325.0,44.659,44.6665,44.4256,44.4331,167325.0
2018-05-15 13:30:00,59.02,59.07,58.88,58.89,52027.0,44.4331,44.4708,44.3277,44.3352,52027.0
2018-05-15 14:00:00,58.88,59.05,58.81,59.03,48747.0,44.3277,44.4557,44.275,44.4406,48747.0
2018-05-15 14:30:00,59.02,59.14,58.81,58.88,31384.0,44.4331,44.5235,44.275,44.3277,31384.0
2018-05-15 15:00:00,58.88,58.97,58.72,58.93,65361.0,44.3277,44.3955,44.2073,44.3654,65361.0
2018-05-15 15:30:00,58.92,59.16,58.9,59.15,262577.0,44.3578,44.5385,44.3428,44.531,262577.0
2018-05-16 09:30:00,59.07,59.46,58.85,59.31,140418.0,44.4708,44.7644,44.3051,44.6514,140418.0
2018-05-16 10:00:00,59.31,59.38,59.1,59.32,48763.0,44.6514,44.7041,44.4933,44.659,48763.0
2018-05-16 10:30:00,59.28,59.44,59.16,59.18,51136.0,44.6289,44.7493,44.5385,44.5536,51136.0
2018-05-16 11:00:00,59.16,59.16,58.94,59.03,63469.0,44.5385,44.5385,44.3729,44.4406,63469.0
2018-05-16 11:30:00,59.02,59.23,59.01,59.22,68242.0,44.4331,44.5912,44.4256,44.5837,68242.0
2018-05-16 12:00:00,59.23,59.41,59.17,59.4,31951.0,44.5912,44.7267,44.546,44.7192,31951.0
2018-05-16 12:30:00,59.39,59.49,59.38,59.43,39754.0,44.7117,44.787,44.7041,44.7418,39754.0
2018-05-16 13:00:00,59.44,59.57,59.44,59.46,38792.0,44.7493,44.8472,44.7493,44.7644,38792.0
2018-05-16 13:30:00,59.48,59.53,59.45,59.51,39201.0,44.7794,44.8171,44.7568,44.802,39201.0
2018-05-16 14:00:00,59.51,59.55,59.4,59.55,75875.0,44.802,44.8321,44.7192,44.8321,75875.0
2018-05-16 14:30:00,59.56,59.58,59.5,59.53,68065.0,44.8397,44.8547,44.7945,44.8171,68065.0
2018-05-16 15:00:00,59.53,59.53,59.42,59.44,88122.0,44.8171,44.8171,44.7343,44.7493,88122.0
2018-05-16 15:30:00,59.44,59.48,59.33,59.45,207022.0,44.7493,44.7794,44.6665,44.7568,207022.0
2018-05-17 09:30:00,59.21,59.64,59.21,59.6,39888.0,44.5762,44.8999,44.5762,44.8698,39888.0
2018-05-17 10:00:00,59.61,59.78,59.55,59.58,52095.0,44.8773,45.0053,44.8321,44.8547,52095.0
2018-05-17 10:30:00,59.59,59.94,59.54,59.93,63533.0,44.8622,45.1257,44.8246,45.1182,63533.0
2018-05-17 11:00:00,59.93,59.97,59.69,59.76,68274.0,45.1182,45.1483,44.9375,44.9902,68274.0
2018-05-17 11:30:00,59.77,59.99,59.71,59.94,32197.0,44.9978,45.1634,44.9526,45.1257,32197.0
2018-05-17 12:00:00,59.94,59.96,59.8,59.83,34479.0,45.1257,45.1408,45.0203,45.0429,34479.0
2018-05-17 12:30:00,59.85,59.88,59.7,59.79,35516.0,45.058,45.0806,44.9451,45.0128,35516.0
2018-05-17 13:00:00,59.79,59.93,59.79,59.89,24249.0,45.0128,45.1182,45.0128,45.0881,24249.0
2018-05-17 13:30:00,59.9,59.93,59.71,59.71,29385.0,45.0956,45.1182,44.9526,44.9526,29385.0
2018-05-17 14:00:00,59.72,59.88,59.57,59.83,35498.0,44.9601,45.0806,44.8472,45.0429,35498.0
2018-05-17 14:30:00,59.84,59.85,59.74,59.81,33416.0,45.0505,45.058,44.9752,45.0279,33416.0
2018-05-17 15:00:00,59.82,59.84,59.46,59.46,107953.0,45.0354,45.0505,44.7644,44.7644,107953.0
2018-05-17 15:30:00,59.46,59.6,59.39,59.59,277004.0,44.7644,44.8698,44.7117,44.8622,277004.0
2018-05-18 09:30:00,59.41,59.41,58.52,58.81,147269.0,44.7267,44.7267,44.0567,44.275,147269.0
2018-05-18 10:00:00,58.82,59.08,58.66,58.99,72574.0,44.2825,44.4783,44.1621,44.4105,72574.0
2018-05-18 10:30:00,59.0,59.0,58.7,58.83,66028.0,44.4181,44.4181,44.1922,44.2901,66028.0
2018-05-18 11:00:00,58.85,59.06,58.8,59.0,55165.0,44.3051,44.4632,44.2675,44.4181,55165.0
2018-05-18 11:30:00,59.01,59.06,58.91,59.0,69574.0,44.4256,44.4632,44.3503,44.4181,69574.0
2018-05-18 12:00:00,58.99,59.04,58.89,59.01,28671.0,44.4105,44.4482,44.3352,44.4256,28671.0
2018-05-18 12:30:00,59.01,59.08,58.97,59.05,26241.0,44.4256,44.4783,44.3955,44.4557,26241.0
2018-05-18 13:00:00,59.04,59.08,58.98,59.03,33679.0,44.4482,44.4783,44.403,44.4406,33679.0
2018-05-18 13:30:00,59.02,59.03,58.87,58.94,30686.0,44.4331,44.4406,44.3202,44.3729,30686.0
2018-05-18 14:00:00,58.94,58.94,58.87,58.92,55431.0,44.3729,44.3729,44.3202,44.3578,55431.0
2018-05-18 14:30:00,58.91,58.98,58.9,58.96,103866.0,44.3503,44.403,44.3428,44.3879,103866.0
2018-05-18 15:00:00,58.96,58.96,58.82,58.91,136038.0,44.3879,44.3879,44.2825,44.3503,136038.0
2018-05-18 15:30:00,58.92,58.96,58.78,58.8,320039.0,44.3578,44.3879,44.2524,44.2675,320039.0
2018-05-21 09:30:00,58.99,59.34,58.81,59.0,77840.0,44.4105,44.674,44.275,44.4181,77840.0
2018-05-21 10:00:00,58.99,59.23,58.94,59.2,40274.0,44.4105,44.5912,44.3729,44.5686,40274.0
2018-05-21 10:30:00,59.24,59.38,59.2,59.24,60721.0,44.5987,44.7041,44.5686,44.5987,60721.0
2018-05-21 11:00:00,59.24,59.37,59.2,59.24,67152.0,44.5987,44.6966,44.5686,44.5987,67152.0
2018-05-21 11:30:00,59.24,59.27,59.1,59.2,89545.0,44.5987,44.6213,44.4933,44.5686,89545.0
2018-05-21 12:00:00,59.2,59.21,59.09,59.09,59503.0,44.5686,44.5762,44.4858,44.4858,59503.0
2018-05-21 12:30:00,59.1,59.2,59.0,59.1,86815.0,44.4933,44.5686,44.4181,44.4933,86815.0
2018-05-21 13:00:00,59.11,59.18,59.07,59.08,53386.0,44.5009,44.5536,44.4708,44.4783,53386.0
2018-05-21 13:30:00,59.09,59.17,59.08,59.14,41184.0,44.4858,44.546,44.4783,44.5235,41184.0
2018-05-21 14:00:00,59.14,59.14,59.02,59.06,50175.0,44.5235,44.5235,44.4331,44.4632,50175.0
2018-05-21 14:30:00,59.06,59.15,58.99,59.14,48688.0,44.4632,44.531,44.4105,44.5235,48688.0
2018-05-21 15:00:00,59.14,59.19,59.05,59.09,70750.0,44.5235,44.5611,44.4557,44.4858,70750.0
2018-05-21 15:30:00,59.08,59.23,59.04,59.19,290900.0,44.4783,44.5912,44.4482,44.5611,290900.0
2018-05-22 09:30:00,59.29,60.16,59.2,60.02,88292.0,44.6364,45.2914,44.5686,45.186,88292.0
2018-05-22 10:00:00,60.02,60.24,59.7,59.76,87076.0,45.186,45.3516,44.9451,44.9902,87076.0
2018-05-22 10:30:00,59.77,60.02,59.7,60.0,40970.0,44.9978,45.186,44.9451,45.1709,40970.0
2018-05-22 11:00:00,60.0,60.33,59.99,60.3,51580.0,45.1709,45.4193,45.1634,45.3968,51580.0
2018-05-22 11:30:00,60.3,60.32,60.18,60.27,35094.0,45.3968,45.4118,45.3064,45.3742,35094.0
2018-05-22 12:00:00,60.25,60.26,60.15,60.22,29039.0,45.3591,45.3666,45.2838,45.3365,29039.0
2018-05-22 12:30:00,60.21,60.25,60.16,60.23,27805.0,45.329,45.3591,45.2914,45.3441,27805.0
2018-05-22 13:00:00,60.22,60.37,60.22,60.34,51062.0,45.3365,45.4495,45.3365,45.4269,51062.0
2018-05-22 13:30:00,60.34,60.35,60.21,60.22,34776.0,45.4269,45.4344,45.329,45.3365,34776.0
2018-05-22 14:00:00,60.23,60.3,60.18,60.28,54457.0,45.3441,45.3968,45.3064,45.3817,54457.0
2018-05-22 14:30:00,60.27,60.3,60.06,60.06,47855.0,45.3742,45.3968,45.2161,45.2161,47855.0
2018-05-22 15:00:00,60.05,60.14,60.05,60.1,60589.0,45.2085,45.2763,45.2085,45.2462,60589.0
2018-05-22 15:30:00,60.11,60.11,59.9,59.97,206221.0,45.2537,45.2537,45.0956,45.1483,206221.0
2018-05-23 09:30:00,59.64,59.64,58.92,59.08,103093.0,44.8999,44.8999,44.3578,44.4783,103093.0
2018-05-23 10:00:00,59.08,59.11,58.94,58.97,40385.0,44.4783,44.5009,44.3729,44.3955,40385.0
2018-05-23 10:30:00,58.97,58.97,58.62,58.8,30665.0,44.3955,44.3955,44.132,44.2675,30665.0
2018-05-23 11:00:00,58.8,58.94,58.73,58.9,31159.0,44.2675,44.3729,44.2148,44.3428,31159.0
2018-05-23 11:30:00,58.88,59.03,58.78,58.84,99388.0,44.3277,44.4406,44.2524,44.2976,99388.0
2018-05-23 12:00:00,58.85,59.08,58.82,58.92,47426.0,44.3051,44.4783,44.2825,44.3578,47426.0
2018-05-23 12:30:00,58.96,59.14,58.93,59.13,24459.0,44.3879,44.5235,44.3654,44.5159,24459.0
2018-05-23 13:00:00,59.13,59.24,59.05,59.24,58109.0,44.5159,44.5987,44.4557,44.5987,58109.0
2018-05-23 13:30:00,59.24,59.34,59.14,59.14,32321.0,44.5987,44.674,44.5235,44.5235,32321.0
2018-05-23 14:00:00,59.15,59.25,59.01,59.04,37474.0,44.531,44.6063,44.4256,44.4482,37474.0
2018-05-23 14:30:00,59.02,59.22,58.96,59.22,50132.0,44.4331,44.5837,44.3879,44.5837,50132.0
2018-05-23 15:00:00,59.22,59.34,59.17,59.33,56077.0,44.5837,44.674,44.546,44.6665,56077.0
2018-05-23 15:30:00,59.33,59.45,59.3,59.43,260347.0,44.6665,44.7568,44.6439,44.7418,260347.0
2018-05-24 09:30:00,59.37,59.37,58.44,58.48,106580.0,44.6966,44.6966,43.9965,44.0266,106580.0
2018-05-24 10:00:00,58.48,58.59,58.06,58.08,57079.0,44.0266,44.1094,43.7104,43.7254,57079.0
2018-05-24 10:30:00,58.08,58.13,57.82,57.85,61542.0,43.7254,43.7631,43.5297,43.5523,61542.0
2018-05-24 11:00:00,57.85,58.37,57.84,58.34,59715.0,43.5523,43.9438,43.5448,43.9212,59715.0
2018-05-24 11:30:00,58.33,58.6,58.31,58.6,42972.0,43.9136,44.1169,43.8986,44.1169,42972.0
2018-05-24 12:00:00,58.57,58.81,58.55,58.78,36588.0,44.0943,44.275,44.0793,44.2524,36588.0
2018-05-24 12:30:00,58.78,58.81,58.66,58.78,23312.0,44.2524,44.275,44.1621,44.2524,23312.0
2018-05-24 13:00:00,58.8,58.97,58.8,58.84,28654.0,44.2675,44.3955,44.2675,44.2976,28654.0
2018-05-24 13:30:00,58.87,58.95,58.73,58.82,25801.0,44.3202,44.3804,44.2148,44.2825,25801.0
2018-05-24 14:00:00,58.81,58.85,58.7,58.75,93738.0,44.275,44.3051,44.1922,44.2298,93738.0
2018-05-24 14:30:00,58.75,58.76,58.6,58.66,40673.0,44.2298,44.2374,44.1169,44.1621,40673.0
2018-05-24 15:00:00,58.66,58.67,58.51,58.53,59926.0,44.1621,44.1696,44.0492,44.0642,59926.0
2018-05-24 15:30:00,58.53,58.62,58.49,58.58,178123.0,44.0642,44.132,44.0341,44.1019,178123.0
2018-05-25 09:30:00,58.29,58.43,58.06,58.29,39352.0,43.8835,43.9889,43.7104,43.8835,39352.0
2018-05-25 10:00:00,58.28,58.51,58.26,58.36,32903.0,43.876,44.0492,43.861,43.9362,32903.0
2018-05-25 10:30:00,58.34,58.49,58.17,58.26,27973.0,43.9212,44.0341,43.7932,43.861,27973.0
2018-05-25 11:00:00,58.25,58.44,58.23,58.36,29908.0,43.8534,43.9965,43.8384,43.9362,29908.0
2018-05-25 11:30:00,58.34,58.36,58.26,58.28,31708.0,43.9212,43.9362,43.861,43.876,31708.0
2018-05-25 12:00:00,58.27,58.29,58.07,58.1,28190.0,43.8685,43.8835,43.7179,43.7405,28190.0
2018-05-25 12:30:00,58.1,58.1,57.98,58.04,27273.0,43.7405,43.7405,43.6502,43.6953,27273.0
2018-05-25 13:00:00,58.04,58.06,57.95,57.97,27223.0,43.6953,43.7104,43.6276,43.6426,27223.0
2018-05-25 13:30:00,57.96,57.96,57.87,57.96,29962.0,43.6351,43.6351,43.5673,43.6351,29962.0
2018-05-25 14:00:00,57.96,58.04,57.92,58.02,25331.0,43.6351,43.6953,43.605,43.6803,25331.0
2018-05-25 14:30:00,58.03,58.04,57.95,58.0,29249.0,43.6878,43.6953,43.6276,43.6652,29249.0
2018-05-25 15:00:00,57.99,58.22,57.97,58.22,29130.0,43.6577,43.8308,43.6426,43.8308,29130.0
2018-05-25 15:30:00,58.24,58.27,58.14,58.23,97619.0,43.8459,43.8685,43.7706,43.8384,97619.0
2018-05-29 09:30:00,57.77,57.78,56.32,56.66,140596.0,43.4921,43.4996,42.4004,42.6564,140596.0
2018-05-29 10:00:00,56.7,56.93,56.52,56.83,77422.0,42.6865,42.8597,42.551,42.7844,77422.0
2018-05-29 10:30:00,56.81,56.81,56.38,56.39,45406.0,42.7693,42.7693,42.4456,42.4531,45406.0
2018-05-29 11:00:00,56.44,56.44,56.09,56.28,57327.0,42.4908,42.4908,42.2273,42.3703,57327.0
2018-05-29 11:30:00,56.28,56.28,55.7,55.76,61844.0,42.3703,42.3703,41.9337,41.9788,61844.0
2018-05-29 12:00:00,55.75,55.75,55.27,55.42,73221.0,41.9713,41.9713,41.6099,41.7229,73221.0
2018-05-29 12:30:00,55.42,55.74,55.38,55.73,49333.0,41.7229,41.9638,41.6927,41.9562,49333.0
2018-05-29 13:00:00,55.72,55.73,55.45,55.6,99417.0,41.9487,41.9562,41.7454,41.8584,99417.0
2018-05-29 13:30:00,55.59,55.6,55.36,55.52,52279.0,41.8508,41.8584,41.6777,41.7981,52279.0
2018-05-29 14:00:00,55.52,55.53,55.12,55.28,62046.0,41.7981,41.8057,41.497,41.6175,62046.0
2018-05-29 14:30:00,55.27,55.35,54.94,54.95,61286.0,41.6099,41.6702,41.3615,41.369,61286.0
2018-05-29 15:00:00,54.94,55.21,54.92,55.01,70285.0,41.3615,41.5648,41.3464,41.4142,70285.0
2018-05-29 15:30:00,55.01,55.38,54.95,55.24,281140.0,41.4142,41.6927,41.369,41.5873,281140.0
2018-05-30 09:30:00,55.76,56.26,55.69,55.94,67281.0,41.9788,42.3553,41.9261,42.1143,67281.0
2018-05-30 10:00:00,55.96,56.15,55.9,56.05,56485.0,42.1294,42.2724,42.0842,42.1972,56485.0
2018-05-30 10:30:00,56.05,56.3,55.95,56.22,51194.0,42.1972,42.3854,42.1219,42.3251,51194.0
2018-05-30 11:00:00,56.26,56.35,56.01,56.29,57529.0,42.3553,42.423,42.167,42.3778,57529.0
2018-05-30 11:30:00,56.31,56.61,56.31,56.57,47832.0,42.3929,42.6188,42.3929,42.5886,47832.0
2018-05-30 12:00:00,56.59,56.68,56.39,56.61,140733.0,42.6037,42.6714,42.4531,42.6188,140733.0
2018-05-30 12:30:00,56.61,56.66,56.54,56.57,40464.0,42.6188,42.6564,42.5661,42.5886,40464.0
2018-05-30 13:00:00,56.59,56.66,56.44,56.63,32395.0,42.6037,42.6564,42.4908,42.6338,32395.0
2018-05-30 13:30:00,56.63,56.75,56.58,56.64,26707.0,42.6338,42.7241,42.5962,42.6413,26707.0
2018-05-30 14:00:00,56.64,56.67,56.51,56.51,58769.0,42.6413,42.6639,42.5435,42.5435,58769.0
2018-05-30 14:30:00,56.51,56.69,56.5,56.53,58298.0,42.5435,42.679,42.5359,42.5585,58298.0
2018-05-30 15:00:00,56.54,56.61,56.45,56.47,85210.0,42.5661,42.6188,42.4983,42.5134,85210.0
2018-05-30 15:30:00,56.46,56.46,56.28,56.36,196562.0,42.5058,42.5058,42.3703,42.4305,196562.0
2018-05-31 09:30:00,56.34,56.34,55.64,55.67,105593.0,42.4155,42.4155,41.8885,41.9111,105593.0
2018-05-31 10:00:00,55.69,55.89,55.5,55.87,85898.0,41.9261,42.0767,41.7831,42.0616,85898.0
2018-05-31 10:30:00,55.87,56.06,55.81,55.98,94204.0,42.0616,42.2047,42.0165,42.1445,94204.0
2018-05-31 11:00:00,55.96,56.18,55.93,56.18,40911.0,42.1294,42.295,42.1068,42.295,40911.0
2018-05-31 11:30:00,56.15,56.35,56.06,56.15,50206.0,42.2724,42.423,42.2047,42.2724,50206.0
2018-05-31 12:00:00,56.14,56.14,55.83,55.84,34115.0,42.2649,42.2649,42.0315,42.0391,34115.0
2018-05-31 12:30:00,55.85,56.04,55.8,56.04,35660.0,42.0466,42.1896,42.0089,42.1896,35660.0
2018-05-31 13:00:00,56.04,56.04,55.88,55.9,37196.0,42.1896,42.1896,42.0692,42.0842,37196.0
2018-05-31 13:30:00,55.93,55.95,55.6,55.66,36632.0,42.1068,42.1219,41.8584,41.9035,36632.0
2018-05-31 14:00:00,55.65,55.83,55.55,55.75,55276.0,41.896,42.0315,41.8207,41.9713,55276.0
2018-05-31 14:30:00,55.74,55.91,55.61,55.91,69843.0,41.9638,42.0918,41.8659,42.0918,69843.0
2018-05-31 15:00:00,55.93,56.17,55.89,56.12,139428.0,42.1068,42.2875,42.0767,42.2499,139428.0
2018-05-31 15:30:00,56.12,56.13,55.75,55.8,312288.0,42.2499,42.2574,41.9713,42.0089,312288.0
2018-06-01 09:30:00,55.99,56.6,55.83,56.36,103826.0,42.5403,43.0037,42.4187,42.8214,103826.0
2018-06-01 10:00:00,56.37,56.77,56.32,56.57,84630.0,42.829,43.1329,42.791,42.9809,84630.0
2018-06-01 10:30:00,56.58,56.72,56.45,56.46,70873.0,42.9885,43.0949,42.8898,42.8974,70873.0
2018-06-01 11:00:00,56.47,56.55,56.21,56.25,88553.0,42.905,42.9658,42.7074,42.7378,88553.0
2018-06-01 11:30:00,56.24,56.56,56.23,56.52,54441.0,42.7302,42.9734,42.7226,42.943,54441.0
2018-06-01 12:00:00,56.53,56.68,56.52,56.6,120670.0,42.9506,43.0645,42.943,43.0037,120670.0
2018-06-01 12:30:00,56.61,56.69,56.52,56.58,61868.0,43.0113,43.0721,42.943,42.9885,61868.0
2018-06-01 13:00:00,56.58,56.67,56.5,56.6,35880.0,42.9885,43.0569,42.9278,43.0037,35880.0
2018-06-01 13:30:00,56.6,56.73,56.51,56.73,74244.0,43.0037,43.1025,42.9354,43.1025,74244.0
2018-06-01 14:00:00,56.73,56.78,56.41,56.45,52921.0,43.1025,43.1405,42.8594,42.8898,52921.0
2018-06-01 14:30:00,56.45,56.57,56.39,56.52,38841.0,42.8898,42.9809,42.8442,42.943,38841.0
2018-06-01 15:00:00,56.53,56.54,56.29,56.36,62175.0,42.9506,42.9582,42.7682,42.8214,62175.0
2018-06-01 15:30:00,56.35,56.49,56.34,56.45,179725.0,42.8138,42.9202,42.8062,42.8898,179725.0
2018-06-04 09:30:00,56.51,56.75,56.51,56.69,58746.0,42.9354,43.1177,42.9354,43.0721,58746.0
2018-06-04 10:00:00,56.7,56.83,56.45,56.53,38591.0,43.0797,43.1785,42.8898,42.9506,38591.0
2018-06-04 10:30:00,56.53,56.63,56.41,56.55,35537.0,42.9506,43.0265,42.8594,42.9658,35537.0
2018-06-04 11:00:00,56.56,56.63,56.23,56.35,30190.0,42.9734,43.0265,42.7226,42.8138,30190.0
2018-06-04 11:30:00,56.36,56.45,56.27,56.4,28569.0,42.8214,42.8898,42.753,42.8518,28569.0
2018-06-04 12:00:00,56.39,56.42,56.26,56.29,23571.0,42.8442,42.867,42.7454,42.7682,23571.0
2018-06-04 12:30:00,56.3,56.35,56.28,56.28,16439.0,42.7758,42.8138,42.7606,42.7606,16439.0
2018-06-04 13:00:00,56.29,56.32,56.24,56.31,18680.0,42.7682,42.791,42.7302,42.7834,18680.0
2018-06-04 13:30:00,56.31,56.31,56.15,56.23,20552.0,42.7834,42.7834,42.6618,42.7226,20552.0
2018-06-04 14:00:00,56.24,56.25,56.13,56.19,36466.0,42.7302,42.7378,42.6466,42.6922,36466.0
2018-06-04 14:30:00,56.19,56.21,56.1,56.2,29916.0,42.6922,42.7074,42.6239,42.6998,29916.0
2018-06-04 15:00:00,56.2,56.21,56.11,56.19,34259.0,42.6998,42.7074,42.6314,42.6922,34259.0
2018-06-04 15:30:00,56.18,56.25,56.11,56.18,155302.0,42.6846,42.7378,42.6314,42.6846,155302.0
2018-06-05 09:30:00,56.02,56.05,55.47,55.5,55470.0,42.5631,42.5859,42.1452,42.168,55470.0
2018-06-05 10:00:00,55.48,55.73,55.46,55.56,89466.0,42.1528,42.3427,42.1376,42.2136,89466.0
2018-06-05 10:30:00,55.57,55.65,55.23,55.27,104075.0,42.2212,42.2819,41.9628,41.9932,104075.0
2018-06-05 11:00:00,55.27,55.3,55.0,55.1,64282.0,41.9932,42.016,41.7881,41.8641,64282.0
2018-06-05 11:30:00,55.08,55.19,54.88,55.17,81192.0,41.8489,41.9324,41.6969,41.9173,81192.0
2018-06-05 12:00:00,55.18,55.51,55.17,55.51,69099.0,41.9249,42.1756,41.9173,42.1756,69099.0
2018-06-05 12:30:00,55.5,55.74,55.45,55.68,69522.0,42.168,42.3503,42.13,42.3047,69522.0
2018-06-05 13:00:00,55.68,55.81,55.58,55.64,70368.0,42.3047,42.4035,42.2288,42.2744,70368.0
2018-06-05 13:30:00,55.64,55.72,55.6,55.67,100585.0,42.2744,42.3351,42.244,42.2971,100585.0
2018-06-05 14:00:00,55.68,55.99,55.6,55.95,88577.0,42.3047,42.5403,42.244,42.5099,88577.0
2018-06-05 14:30:00,55.94,56.09,55.87,55.91,225839.0,42.5023,42.6163,42.4491,42.4795,225839.0
2018-06-05 15:00:00,55.93,55.95,55.81,55.92,114647.0,42.4947,42.5099,42.4035,42.4871,114647.0
2018-06-05 15:30:00,55.91,56.03,55.81,55.96,258385.0,42.4795,42.5707,42.4035,42.5175,258385.0
2018-06-06 09:30:00,56.28,56.68,56.14,56.36,59346.0,42.7606,43.0645,42.6542,42.8214,59346.0
2018-06-06 10:00:00,56.34,56.4,56.04,56.22,44432.0,42.8062,42.8518,42.5783,42.715,44432.0
2018-06-06 10:30:00,56.24,56.42,56.2,56.36,39550.0,42.7302,42.867,42.6998,42.8214,39550.0
2018-06-06 11:00:00,56.36,56.67,56.31,56.66,75287.0,42.8214,43.0569,42.7834,43.0493,75287.0
2018-06-06 11:30:00,56.66,56.87,56.63,56.72,36377.0,43.0493,43.2089,43.0265,43.0949,36377.0
2018-06-06 12:00:00,56.73,56.75,56.62,56.64,33383.0,43.1025,43.1177,43.0189,43.0341,33383.0
2018-06-06 12:30:00,56.62,56.66,56.46,56.48,28889.0,43.0189,43.0493,42.8974,42.9126,28889.0
2018-06-06 13:00:00,56.49,56.69,56.49,56.65,26046.0,42.9202,43.0721,42.9202,43.0417,26046.0
2018-06-06 13:30:00,56.66,56.75,56.59,56.66,31900.0,43.0493,43.1177,42.9961,43.0493,31900.0
2018-06-06 14:00:00,56.68,56.74,56.56,56.72,55888.0,43.0645,43.1101,42.9734,43.0949,55888.0
2018-06-06 14:30:00,56.71,56.95,56.64,56.89,97614.0,43.0873,43.2697,43.0341,43.2241,97614.0
2018-06-06 15:00:00,56.89,56.9,56.71,56.79,85619.0,43.2241,43.2317,43.0873,43.1481,85619.0
2018-06-06 15:30:00,56.79,56.94,56.73,56.91,211095.0,43.1481,43.2621,43.1025,43.2393,211095.0
2018-06-07 09:30:00,57.2,57.26,56.69,56.86,65299.0,43.4596,43.5052,43.0721,43.2013,65299.0
2018-06-07 10:00:00,56.91,57.19,56.91,57.14,90894.0,43.2393,43.452,43.2393,43.414,90894.0
2018-06-07 10:30:00,57.14,57.2,56.95,57.0,45075.0,43.414,43.4596,43.2697,43.3077,45075.0
2018-06-07 11:00:00,56.98,57.13,56.89,56.95,34178.0,43.2925,43.4064,43.2241,43.2697,34178.0
2018-06-07 11:30:00,56.97,57.08,56.75,56.76,53637.0,43.2849,43.3684,43.1177,43.1253,53637.0
2018-06-07 12:00:00,56.77,56.95,56.77,56.92,29362.0,43.1329,43.2697,43.1329,43.2469,29362.0
2018-06-07 12:30:00,56.91,56.91,56.75,56.87,23362.0,43.2393,43.2393,43.1177,43.2089,23362.0
2018-06-07 13:00:00,56.85,56.88,56.72,56.72,25714.0,43.1937,43.2165,43.0949,43.0949,25714.0
2018-06-07 13:30:00,56.72,56.72,56.39,56.52,74862.0,43.0949,43.0949,42.8442,42.943,74862.0
2018-06-07 14:00:00,56.53,56.6,56.4,56.5,74771.0,42.9506,43.0037,42.8518,42.9278,74771.0
2018-06-07 14:30:00,56.5,56.66,56.49,56.59,44193.0,42.9278,43.0493,42.9202,42.9961,44193.0
2018-06-07 15:00:00,56.6,56.71,56.55,56.64,44747.0,43.0037,43.0873,42.9658,43.0341,44747.0
2018-06-07 15:30:00,56.63,56.78,56.57,56.64,155993.0,43.0265,43.1405,42.9809,43.0341,155993.0
2018-06-08 09:30:00,56.51,56.83,56.01,56.38,79493.0,42.9354,43.1785,42.5555,42.8366,79493.0
2018-06-08 10:00:00,56.39,56.54,56.16,56.5,57231.0,42.8442,42.9582,42.6694,42.9278,57231.0
2018-06-08 10:30:00,56.49,56.59,56.42,56.51,35527.0,42.9202,42.9961,42.867,42.9354,35527.0
2018-06-08 11:00:00,56.48,56.54,56.33,56.37,36439.0,42.9126,42.9582,42.7986,42.829,36439.0
2018-06-08 11:30:00,56.39,56.6,56.29,56.57,45145.0,42.8442,43.0037,42.7682,42.9809,45145.0
2018-06-08 12:00:00,56.59,56.8,56.55,56.8,23732.0,42.9961,43.1557,42.9658,43.1557,23732.0
2018-06-08 12:30:00,56.8,56.8,56.69,56.8,24116.0,43.1557,43.1557,43.0721,43.1557,24116.0
2018-06-08 13:00:00,56.77,56.79,56.68,56.76,13905.0,43.1329,43.1481,43.0645,43.1253,13905.0
2018-06-08 13:30:00,56.81,56.82,56.63,56.66,25585.0,43.1633,43.1709,43.0265,43.0493,25585.0
2018-06-08 14:00:00,56.69,56.74,56.61,56.65,26047.0,43.0721,43.1101,43.0113,43.0417,26047.0
2018-06-08 14:30:00,56.66,56.79,56.62,56.76,29839.0,43.0493,43.1481,43.0189,43.1253,29839.0
2018-06-08 15:00:00,56.75,56.79,56.64,56.72,39098.0,43.1177,43.1481,43.0341,43.0949,39098.0
2018-06-08 15:30:00,56.71,56.88,56.7,56.79,145951.0,43.0873,43.2165,43.0797,43.1481,145951.0
2018-06-11 09:30:00,56.95,57.45,56.82,57.23,50064.0,43.2697,43.6496,43.1709,43.4824,50064.0
2018-06-11 10:00:00,57.27,57.77,57.2,57.74,58758.0,43.5128,43.8927,43.4596,43.8699,58758.0
2018-06-11 10:30:00,57.72,57.86,57.61,57.65,77841.0,43.8547,43.9611,43.7711,43.8015,77841.0
2018-06-11 11:00:00,57.65,57.67,57.34,57.39,106616.0,43.8015,43.8167,43.566,43.604,106616.0
2018-06-11 11:30:00,57.38,57.45,57.28,57.4,46471.0,43.5964,43.6496,43.5204,43.6116,46471.0
2018-06-11 12:00:00,57.4,57.53,57.35,57.53,35569.0,43.6116,43.7103,43.5736,43.7103,35569.0
2018-06-11 12:30:00,57.54,57.64,57.51,57.55,30516.0,43.7179,43.7939,43.6951,43.7255,30516.0
2018-06-11 13:00:00,57.56,57.59,57.5,57.55,26898.0,43.7331,43.7559,43.6875,43.7255,26898.0
2018-06-11 13:30:00,57.54,57.59,57.5,57.56,37445.0,43.7179,43.7559,43.6875,43.7331,37445.0
2018-06-11 14:00:00,57.55,57.55,57.45,57.48,33870.0,43.7255,43.7255,43.6496,43.6724,33870.0
2018-06-11 14:30:00,57.48,57.53,57.32,57.34,54926.0,43.6724,43.7103,43.5508,43.566,54926.0
2018-06-11 15:00:00,57.33,57.56,57.31,57.56,59912.0,43.5584,43.7331,43.5432,43.7331,59912.0
2018-06-11 15:30:00,57.56,57.57,57.32,57.35,187283.0,43.7331,43.7407,43.5508,43.5736,187283.0
2018-06-12 09:30:00,57.38,57.62,57.34,57.46,77035.0,43.5964,43.7787,43.566,43.6572,77035.0
2018-06-12 10:00:00,57.46,57.57,57.24,57.26,150365.0,43.6572,43.7407,43.49,43.5052,150365.0
2018-06-12 10:30:00,57.25,57.37,57.14,57.26,62283.0,43.4976,43.5888,43.414,43.5052,62283.0
2018-06-12 11:00:00,57.27,57.3,57.13,57.26,50459.0,43.5128,43.5356,43.4064,43.5052,50459.0
2018-06-12 11:30:00,57.26,57.38,57.25,57.33,37721.0,43.5052,43.5964,43.4976,43.5584,37721.0
2018-06-12 12:00:00,57.32,57.37,57.25,57.26,40078.0,43.5508,43.5888,43.4976,43.5052,40078.0
2018-06-12 12:30:00,57.24,57.25,57.05,57.07,40468.0,43.49,43.4976,43.3456,43.3608,40468.0
2018-06-12 13:00:00,57.07,57.09,56.92,56.97,61619.0,43.3608,43.376,43.2469,43.2849,61619.0
2018-06-12 13:30:00,56.97,57.02,56.71,56.75,89759.0,43.2849,43.3229,43.0873,43.1177,89759.0
2018-06-12 14:00:00,56.74,56.78,56.6,56.62,67434.0,43.1101,43.1405,43.0037,43.0189,67434.0
2018-06-12 14:30:00,56.62,56.68,56.54,56.55,63647.0,43.0189,43.0645,42.9582,42.9658,63647.0
2018-06-12 15:00:00,56.54,56.73,56.54,56.73,99297.0,42.9582,43.1025,42.9582,43.1025,99297.0
2018-06-12 15:30:00,56.73,56.85,56.66,56.78,210425.0,43.1025,43.1937,43.0493,43.1405,210425.0
2018-06-13 09:30:00,56.86,57.06,56.72,56.78,64873.0,43.2013,43.3532,43.0949,43.1405,64873.0
2018-06-13 10:00:00,56.77,56.98,56.64,56.97,47040.0,43.1329,43.2925,43.0341,43.2849,47040.0
2018-06-13 10:30:00,56.97,57.05,56.7,56.75,75302.0,43.2849,43.3456,43.0797,43.1177,75302.0
2018-06-13 11:00:00,56.76,56.82,56.62,56.72,58410.0,43.1253,43.1709,43.0189,43.0949,58410.0
2018-06-13 11:30:00,56.72,56.86,56.71,56.82,27274.0,43.0949,43.2013,43.0873,43.1709,27274.0
2018-06-13 12:00:00,56.82,56.86,56.76,56.85,26034.0,43.1709,43.2013,43.1253,43.1937,26034.0
2018-06-13 12:30:00,56.85,56.88,56.8,56.83,29626.0,43.1937,43.2165,43.1557,43.1785,29626.0
2018-06-13 13:00:00,56.82,56.98,56.8,56.97,26866.0,43.1709,43.2925,43.1557,43.2849,26866.0
2018-06-13 13:30:00,56.97,57.0,56.9,56.94,23938.0,43.2849,43.3077,43.2317,43.2621,23938.0
2018-06-13 14:00:00,56.94,57.32,56.9,57.12,43292.0,43.2621,43.5508,43.2317,43.3988,43292.0
2018-06-13 14:30:00,57.11,57.46,57.07,57.1,76693.0,43.3912,43.6572,43.3608,43.3836,76693.0
2018-06-13 15:00:00,57.1,57.19,56.82,56.85,89508.0,43.3836,43.452,43.1709,43.1937,89508.0
2018-06-13 15:30:00,56.85,56.86,56.54,56.56,298021.0,43.1937,43.2013,42.9582,42.9734,298021.0
2018-06-14 09:30:00,56.75,57.5,56.01,56.4,83590.0,43.1177,43.6875,42.5555,42.8518,83590.0
2018-06-14 10:00:00,56.4,56.63,56.31,56.5,52299.0,42.8518,43.0265,42.7834,42.9278,52299.0
2018-06-14 10:30:00,56.49,56.55,56.14,56.14,37550.0,42.9202,42.9658,42.6542,42.6542,37550.0
2018-06-14 11:00:00,56.16,56.28,56.01,56.13,39882.0,42.6694,42.7606,42.5555,42.6466,39882.0
2018-06-14 11:30:00,56.13,56.23,56.01,56.19,28366.0,42.6466,42.7226,42.5555,42.6922,28366.0
2018-06-14 12:00:00,56.19,56.25,56.03,56.03,28906.0,42.6922,42.7378,42.5707,42.5707,28906.0
2018-06-14 12:30:00,56.06,56.12,55.99,56.01,39011.0,42.5935,42.639,42.5403,42.5555,39011.0
2018-06-14 13:00:00,56.02,56.24,56.02,56.23,20029.0,42.5631,42.7302,42.5631,42.7226,20029.0
2018-06-14 13:30:00,56.21,56.27,56.06,56.06,40073.0,42.7074,42.753,42.5935,42.5935,40073.0
2018-06-14 14:00:00,56.07,56.35,56.0,56.23,335170.0,42.6011,42.8138,42.5479,42.7226,335170.0
2018-06-14 14:30:00,56.23,56.38,56.23,56.26,55154.0,42.7226,42.8366,42.7226,42.7454,55154.0
2018-06-14 15:00:00,56.28,56.31,56.21,56.28,45688.0,42.7606,42.7834,42.7074,42.7606,45688.0
2018-06-14 15:30:00,56.28,56.36,56.22,56.26,161102.0,42.7606,42.8214,42.715,42.7454,161102.0
2018-06-15 09:30:00,56.25,56.25,55.71,55.78,545632.0,42.7378,42.7378,42.3275,42.3807,545632.0
2018-06-15 10:00:00,55.78,55.82,55.31,55.34,66113.0,42.3807,42.4111,42.0236,42.0464,66113.0
2018-06-15 10:30:00,55.33,55.62,55.12,55.53,95429.0,42.0388,42.2592,41.8793,42.1908,95429.0
2018-06-15 11:00:00,55.53,55.88,55.52,55.79,86846.0,42.1908,42.4567,42.1832,42.3883,86846.0
2018-06-15 11:30:00,55.8,56.04,55.72,55.95,80405.0,42.3959,42.5783,42.3351,42.5099,80405.0
2018-06-15 12:00:00,55.94,56.25,55.89,56.18,114001.0,42.5023,42.7378,42.4643,42.6846,114001.0
2018-06-15 12:30:00,56.18,56.59,56.16,56.54,92911.0,42.6846,42.9961,42.6694,42.9582,92911.0
2018-06-15 13:00:00,56.53,56.71,56.44,56.47,83275.0,42.9506,43.0873,42.8822,42.905,83275.0
2018-06-15 13:30:00,56.46,56.54,56.26,56.27,69441.0,42.8974,42.9582,42.7454,42.753,69441.0
2018-06-15 14:00:00,56.28,56.53,56.24,56.52,91310.0,42.7606,42.9506,42.7302,42.943,91310.0
2018-06-15 14:30:00,56.52,56.62,56.47,56.48,74614.0,42.943,43.0189,42.905,42.9126,74614.0
2018-06-15 15:00:00,56.49,56.56,56.38,56.56,138993.0,42.9202,42.9734,42.8366,42.9734,138993.0
2018-06-15 15:30:00,56.55,56.72,56.31,56.41,465827.0,42.9658,43.0949,42.7834,42.8594,465827.0
2018-06-18 09:30:00,56.04,56.09,55.5,55.64,70347.0,42.5783,42.6163,42.168,42.2744,70347.0
2018-06-18 10:00:00,55.65,55.79,55.45,55.72,71520.0,42.2819,42.3883,42.13,42.3351,71520.0
2018-06-18 10:30:00,55.71,56.03,55.71,55.86,43369.0,42.3275,42.5707,42.3275,42.4415,43369.0
2018-06-18 11:00:00,55.84,56.02,55.8,55.84,38671.0,42.4263,42.5631,42.3959,42.4263,38671.0
2018-06-18 11:30:00,55.85,55.89,55.61,55.63,42787.0,42.4339,42.4643,42.2516,42.2668,42787.0
2018-06-18 12:00:00,55.63,55.73,55.53,55.54,39113.0,42.2668,42.3427,42.1908,42.1984,39113.0
2018-06-18 12:30:00,55.55,55.76,55.55,55.76,28542.0,42.206,42.3655,42.206,42.3655,28542.0
2018-06-18 13:00:00,55.78,55.98,55.77,55.93,30621.0,42.3807,42.5327,42.3731,42.4947,30621.0
2018-06-18 13:30:00,55.93,55.95,55.82,55.85,41494.0,42.4947,42.5099,42.4111,42.4339,41494.0
2018-06-18 14:00:00,55.85,56.03,55.83,55.97,119606.0,42.4339,42.5707,42.4187,42.5251,119606.0
2018-06-18 14:30:00,55.98,56.02,55.9,55.91,42903.0,42.5327,42.5631,42.4719,42.4795,42903.0
2018-06-18 15:00:00,55.91,56.08,55.89,56.05,46658.0,42.4795,42.6087,42.4643,42.5859,46658.0
2018-06-18 15:30:00,56.05,56.11,55.94,56.06,170735.0,42.5859,42.6314,42.5023,42.5935,170735.0
2018-06-19 09:30:00,55.68,55.71,55.34,55.47,95468.0,42.3047,42.3275,42.0464,42.1452,95468.0
2018-06-19 10:00:00,55.47,55.56,55.37,55.54,61366.0,42.1452,42.2136,42.0692,42.1984,61366.0
2018-06-19 10:30:00,55.55,55.71,55.54,55.6,66490.0,42.206,42.3275,42.1984,42.244,66490.0
2018-06-19 11:00:00,55.58,55.79,55.58,55.64,107256.0,42.2288,42.3883,42.2288,42.2744,107256.0
2018-06-19 11:30:00,55.66,55.87,55.6,55.83,42054.0,42.2895,42.4491,42.244,42.4187,42054.0
2018-06-19 12:00:00,55.81,55.9,55.73,55.74,29544.0,42.4035,42.4719,42.3427,42.3503,29544.0
2018-06-19 12:30:00,55.76,55.77,55.63,55.74,26510.0,42.3655,42.3731,42.2668,42.3503,26510.0
2018-06-19 13:00:00,55.76,55.86,55.75,55.77,25592.0,42.3655,42.4415,42.3579,42.3731,25592.0
2018-06-19 13:30:00,55.78,55.93,55.69,55.84,33728.0,42.3807,42.4947,42.3123,42.4263,33728.0
2018-06-19 14:00:00,55.85,55.98,55.84,55.92,53522.0,42.4339,42.5327,42.4263,42.4871,53522.0
2018-06-19 14:30:00,55.92,55.99,55.89,55.98,34759.0,42.4871,42.5403,42.4643,42.5327,34759.0
2018-06-19 15:00:00,55.99,55.99,55.77,55.78,52457.0,42.5403,42.5403,42.3731,42.3807,52457.0
2018-06-19 15:30:00,55.78,55.84,55.7,55.78,130055.0,42.3807,42.4263,42.3199,42.3807,130055.0
2018-06-20 09:30:00,56.09,56.11,55.66,55.79,64381.0,42.6163,42.6314,42.2895,42.3883,64381.0
2018-06-20 10:00:00,55.79,55.82,55.53,55.8,63893.0,42.3883,42.4111,42.1908,42.3959,63893.0
2018-06-20 10:30:00,55.8,56.29,55.73,56.06,132561.0,42.3959,42.7682,42.3427,42.5935,132561.0
2018-06-20 11:00:00,56.05,56.28,55.92,56.24,76603.0,42.5859,42.7606,42.4871,42.7302,76603.0
2018-06-20 11:30:00,56.25,56.27,55.95,56.02,109914.0,42.7378,42.753,42.5099,42.5631,109914.0
2018-06-20 12:00:00,56.01,56.08,55.9,55.95,49002.0,42.5555,42.6087,42.4719,42.5099,49002.0
2018-06-20 12:30:00,55.97,56.13,55.97,56.1,47499.0,42.5251,42.6466,42.5251,42.6239,47499.0
2018-06-20 13:00:00,56.09,56.12,55.92,55.92,45812.0,42.6163,42.639,42.4871,42.4871,45812.0
2018-06-20 13:30:00,55.93,56.07,55.93,56.07,23408.0,42.4947,42.6011,42.4947,42.6011,23408.0
2018-06-20 14:00:00,56.06,56.15,55.98,56.07,227938.0,42.5935,42.6618,42.5327,42.6011,227938.0
2018-06-20 14:30:00,56.07,56.08,55.91,55.98,71519.0,42.6011,42.6087,42.4795,42.5327,71519.0
2018-06-20 15:00:00,55.97,56.04,55.96,56.02,60599.0,42.5251,42.5783,42.5175,42.5631,60599.0
2018-06-20 15:30:00,56.03,56.04,55.89,55.94,180168.0,42.5707,42.5783,42.4643,42.5023,180168.0
2018-06-21 09:30:00,55.75,55.99,55.7,55.76,89329.0,42.3579,42.5403,42.3199,42.3655,89329.0
2018-06-21 10:00:00,55.77,55.8,55.51,55.54,73636.0,42.3731,42.3959,42.1756,42.1984,73636.0
2018-06-21 10:30:00,55.55,55.68,55.41,55.51,43014.0,42.206,42.3047,42.0996,42.1756,43014.0
2018-06-21 11:00:00,55.51,55.68,55.47,55.64,41879.0,42.1756,42.3047,42.1452,42.2744,41879.0
2018-06-21 11:30:00,55.66,55.86,55.64,55.75,28859.0,42.2895,42.4415,42.2744,42.3579,28859.0
2018-06-21 12:00:00,55.76,55.76,55.65,55.76,38224.0,42.3655,42.3655,42.2819,42.3655,38224.0
2018-06-21 12:30:00,55.78,55.82,55.72,55.73,21903.0,42.3807,42.4111,42.3351,42.3427,21903.0
2018-06-21 13:00:00,55.71,55.82,55.64,55.82,15131.0,42.3275,42.4111,42.2744,42.4111,15131.0
2018-06-21 13:30:00,55.83,55.99,55.75,55.95,24717.0,42.4187,42.5403,42.3579,42.5099,24717.0
2018-06-21 14:00:00,55.97,55.97,55.84,55.87,31700.0,42.5251,42.5251,42.4263,42.4491,31700.0
2018-06-21 14:30:00,55.87,55.89,55.72,55.72,43150.0,42.4491,42.4643,42.3351,42.3351,43150.0
2018-06-21 15:00:00,55.71,55.8,55.51,55.64,64177.0,42.3275,42.3959,42.1756,42.2744,64177.0
2018-06-21 15:30:00,55.64,55.68,55.52,55.64,152634.0,42.2744,42.3047,42.1832,42.2744,152634.0
2018-06-22 09:30:00,56.01,56.28,55.73,56.22,54091.0,42.5555,42.7606,42.3427,42.715,54091.0
2018-06-22 10:00:00,56.21,56.33,56.05,56.09,82353.0,42.7074,42.7986,42.5859,42.6163,82353.0
2018-06-22 10:30:00,56.11,56.12,55.85,56.03,22890.0,42.6314,42.639,42.4339,42.5707,22890.0
2018-06-22 11:00:00,56.04,56.09,55.9,56.06,25310.0,42.5783,42.6163,42.4719,42.5935,25310.0
2018-06-22 11:30:00,56.08,56.12,56.03,56.05,13669.0,42.6087,42.639,42.5707,42.5859,13669.0
2018-06-22 12:00:00,56.05,56.12,55.96,55.96,14036.0,42.5859,42.639,42.5175,42.5175,14036.0
2018-06-22 12:30:00,55.98,56.0,55.87,55.89,16930.0,42.5327,42.5479,42.4491,42.4643,16930.0
2018-06-22 13:00:00,55.91,55.98,55.86,55.91,38773.0,42.4795,42.5327,42.4415,42.4795,38773.0
2018-06-22 13:30:00,55.9,56.06,55.87,56.02,22310.0,42.4719,42.5935,42.4491,42.5631,22310.0
2018-06-22 14:00:00,56.03,56.07,55.81,55.85,112354.0,42.5707,42.6011,42.4035,42.4339,112354.0
2018-06-22 14:30:00,55.84,56.08,55.84,56.02,79044.0,42.4263,42.6087,42.4263,42.5631,79044.0
2018-06-22 15:00:00,56.01,56.02,55.82,55.83,55634.0,42.5555,42.5631,42.4111,42.4187,55634.0
2018-06-22 15:30:00,55.83,55.83,55.62,55.66,214431.0,42.4187,42.4187,42.2592,42.2895,214431.0
2018-06-25 09:30:00,55.38,55.4,54.91,54.94,53385.0,42.0768,42.092,41.7197,41.7425,53385.0
2018-06-25 10:00:00,54.9,55.01,54.72,54.91,48961.0,41.7121,41.7957,41.5754,41.7197,48961.0
2018-06-25 10:30:00,54.92,54.93,54.61,54.66,56125.0,41.7273,41.7349,41.4918,41.5298,56125.0
2018-06-25 11:00:00,54.64,54.95,54.64,54.69,77137.0,41.5146,41.7501,41.5146,41.5526,77137.0
2018-06-25 11:30:00,54.7,54.88,54.6,54.79,33189.0,41.5602,41.6969,41.4842,41.6285,33189.0
2018-06-25 12:00:00,54.79,54.79,54.55,54.78,37135.0,41.6285,41.6285,41.4462,41.6209,37135.0
2018-06-25 12:30:00,54.78,55.07,54.78,55.04,20633.0,41.6209,41.8413,41.6209,41.8185,20633.0
2018-06-25 13:00:00,55.03,55.05,54.79,54.86,45939.0,41.8109,41.8261,41.6285,41.6817,45939.0
2018-06-25 13:30:00,54.85,55.09,54.84,54.98,55421.0,41.6741,41.8565,41.6665,41.7729,55421.0
2018-06-25 14:00:00,54.96,55.0,54.81,54.86,40504.0,41.7577,41.7881,41.6437,41.6817,40504.0
2018-06-25 14:30:00,54.85,54.86,54.5,54.69,41801.0,41.6741,41.6817,41.4082,41.5526,41801.0
2018-06-25 15:00:00,54.7,54.85,54.59,54.65,40674.0,41.5602,41.6741,41.4766,41.5222,40674.0
2018-06-25 15:30:00,54.66,55.18,54.62,54.86,224304.0,41.5298,41.9249,41.4994,41.6817,224304.0
2018-06-26 09:30:00,54.97,55.0,54.2,54.39,48640.0,41.7653,41.7881,41.1803,41.3246,48640.0
2018-06-26 10:00:00,54.38,54.76,54.36,54.57,30603.0,41.317,41.6057,41.3018,41.4614,30603.0
2018-06-26 10:30:00,54.58,54.64,54.36,54.59,21611.0,41.469,41.5146,41.3018,41.4766,21611.0
2018-06-26 11:00:00,54.56,54.75,54.56,54.63,47618.0,41.4538,41.5981,41.4538,41.507,47618.0
2018-06-26 11:30:00,54.61,54.61,54.38,54.43,48909.0,41.4918,41.4918,41.317,41.355,48909.0
2018-06-26 12:00:00,54.42,54.53,54.34,54.35,38429.0,41.3474,41.431,41.2866,41.2942,38429.0
2018-06-26 12:30:00,54.4,54.48,54.3,54.36,25597.0,41.3322,41.393,41.2562,41.3018,25597.0
2018-06-26 13:00:00,54.35,54.39,54.22,54.28,34194.0,41.2942,41.3246,41.1955,41.241,34194.0
2018-06-26 13:30:00,54.28,54.28,54.1,54.17,37801.0,41.241,41.241,41.1043,41.1575,37801.0
2018-06-26 14:00:00,54.17,54.3,54.12,54.28,48116.0,41.1575,41.2562,41.1195,41.241,48116.0
2018-06-26 14:30:00,54.28,54.44,54.26,54.41,49824.0,41.241,41.3626,41.2259,41.3398,49824.0
2018-06-26 15:00:00,54.39,54.43,54.23,54.25,154497.0,41.3246,41.355,41.2031,41.2183,154497.0
2018-06-26 15:30:00,54.26,54.41,53.98,54.18,212877.0,41.2259,41.3398,41.0131,41.1651,212877.0
2018-06-27 09:30:00,54.29,54.29,53.6,54.06,59422.0,41.2486,41.2486,40.7244,41.0739,59422.0
2018-06-27 10:00:00,54.05,54.14,53.74,53.76,56917.0,41.0663,41.1347,40.8308,40.846,56917.0
2018-06-27 10:30:00,53.74,54.08,53.73,53.95,57554.0,40.8308,41.0891,40.8232,40.9903,57554.0
2018-06-27 11:00:00,53.96,53.99,53.63,53.69,69554.0,40.9979,41.0207,40.7472,40.7928,69554.0
2018-06-27 11:30:00,53.71,53.89,53.63,53.86,33541.0,40.808,40.9447,40.7472,40.9219,33541.0
2018-06-27 12:00:00,53.85,54.04,53.78,53.78,65219.0,40.9143,41.0587,40.8612,40.8612,65219.0
2018-06-27 12:30:00,53.77,53.78,53.57,53.61,47415.0,40.8536,40.8612,40.7016,40.732,47415.0
2018-06-27 13:00:00,53.58,53.64,53.29,53.4,75575.0,40.7092,40.7548,40.4889,40.5724,75575.0
2018-06-27 13:30:00,53.4,53.41,53.12,53.23,61841.0,40.5724,40.58,40.3597,40.4433,61841.0
2018-06-27 14:00:00,53.22,53.31,53.05,53.06,38416.0,40.4357,40.5041,40.3065,40.3141,38416.0
2018-06-27 14:30:00,53.05,53.16,52.86,52.88,40251.0,40.3065,40.3901,40.1622,40.1773,40251.0
2018-06-27 15:00:00,52.85,52.94,52.67,52.81,70786.0,40.1546,40.2229,40.0178,40.1242,70786.0
2018-06-27 15:30:00,52.8,52.92,52.55,52.58,263596.0,40.1166,40.2077,39.9266,39.9494,263596.0
2018-06-28 09:30:00,52.7,53.0,52.56,52.61,89563.0,40.0406,40.2685,39.9342,39.9722,89563.0
2018-06-28 10:00:00,52.66,52.76,52.38,52.41,43409.0,40.0102,40.0862,39.7975,39.8203,43409.0
2018-06-28 10:30:00,52.42,52.64,52.31,52.62,45611.0,39.8278,39.995,39.7443,39.9798,45611.0
2018-06-28 11:00:00,52.66,52.85,52.56,52.8,55156.0,40.0102,40.1546,39.9342,40.1166,55156.0
2018-06-28 11:30:00,52.8,52.88,52.6,52.71,29511.0,40.1166,40.1773,39.9646,40.0482,29511.0
2018-06-28 12:00:00,52.75,52.82,52.53,52.63,41714.0,40.0786,40.1318,39.9114,39.9874,41714.0
2018-06-28 12:30:00,52.62,52.74,52.56,52.73,22459.0,39.9798,40.071,39.9342,40.0634,22459.0
2018-06-28 13:00:00,52.71,52.74,52.61,52.69,25006.0,40.0482,40.071,39.9722,40.033,25006.0
2018-06-28 13:30:00,52.68,52.87,52.65,52.85,34915.0,40.0254,40.1698,40.0026,40.1546,34915.0
2018-06-28 14:00:00,52.84,52.9,52.75,52.85,39460.0,40.147,40.1925,40.0786,40.1546,39460.0
2018-06-28 14:30:00,52.84,52.92,52.72,52.9,33341.0,40.147,40.2077,40.0558,40.1925,33341.0
2018-06-28 15:00:00,52.93,53.05,52.86,52.93,44669.0,40.2153,40.3065,40.1622,40.2153,44669.0
2018-06-28 15:30:00,52.92,53.01,52.87,52.97,275668.0,40.2077,40.2761,40.1698,40.2457,275668.0
2018-06-29 09:30:00,53.34,53.66,53.21,53.61,138300.0,40.5268,40.77,40.4281,40.732,138300.0
2018-06-29 10:00:00,53.62,53.79,53.43,53.59,82049.0,40.7396,40.8688,40.5952,40.7168,82049.0
2018-06-29 10:30:00,53.57,54.01,53.56,53.96,72857.0,40.7016,41.0359,40.694,40.9979,72857.0
2018-06-29 11:00:00,53.98,54.08,53.86,54.0,110251.0,41.0131,41.0891,40.9219,41.0283,110251.0
2018-06-29 11:30:00,53.98,54.04,53.7,53.73,70689.0,41.0131,41.0587,40.8004,40.8232,70689.0
2018-06-29 12:00:00,53.73,54.0,53.7,53.89,49433.0,40.8232,41.0283,40.8004,40.9447,49433.0
2018-06-29 12:30:00,53.88,53.89,53.66,53.7,27224.0,40.9371,40.9447,40.77,40.8004,27224.0
2018-06-29 13:00:00,53.72,53.86,53.7,53.73,36853.0,40.8156,40.9219,40.8004,40.8232,36853.0
2018-06-29 13:30:00,53.71,53.75,53.54,53.54,36853.0,40.808,40.8384,40.6788,40.6788,36853.0
2018-06-29 14:00:00,53.52,53.52,53.36,53.38,46433.0,40.6636,40.6636,40.542,40.5572,46433.0
2018-06-29 14:30:00,53.38,53.39,53.27,53.38,42769.0,40.5572,40.5648,40.4737,40.5572,42769.0
2018-06-29 15:00:00,53.38,53.5,53.19,53.24,83282.0,40.5572,40.6484,40.4129,40.4509,83282.0
2018-06-29 15:30:00,53.21,53.29,52.94,52.95,164388.0,40.4281,40.4889,40.2229,40.2305,164388.0
2018-07-02 09:30:00,52.95,53.53,52.39,52.59,110444.0,40.2305,40.6712,39.8051,39.957,110444.0
2018-07-02 10:00:00,52.57,52.69,52.42,52.5,53061.0,39.9418,40.033,39.8278,39.8886,53061.0
2018-07-02 10:30:00,52.51,53.0,52.5,53.0,54436.0,39.8962,40.2685,39.8886,40.2685,54436.0
2018-07-02 11:00:00,53.0,53.09,52.74,52.78,109297.0,40.2685,40.3369,40.071,40.1014,109297.0
2018-07-02 11:30:00,52.74,52.82,52.67,52.79,45086.0,40.071,40.1318,40.0178,40.109,45086.0
2018-07-02 12:00:00,52.78,52.79,52.61,52.67,31966.0,40.1014,40.109,39.9722,40.0178,31966.0
2018-07-02 12:30:00,52.65,52.81,52.62,52.71,77967.0,40.0026,40.1242,39.9798,40.0482,77967.0
2018-07-02 13:00:00,52.71,52.77,52.65,52.69,39975.0,40.0482,40.0938,40.0026,40.033,39975.0
2018-07-02 13:30:00,52.67,52.88,52.67,52.73,55304.0,40.0178,40.1773,40.0178,40.0634,55304.0
2018-07-02 14:00:00,52.74,52.84,52.7,52.72,38981.0,40.071,40.147,40.0406,40.0558,38981.0
2018-07-02 14:30:00,52.74,52.8,52.57,52.6,68203.0,40.071,40.1166,39.9418,39.9646,68203.0
2018-07-02 15:00:00,52.6,52.75,52.43,52.74,80468.0,39.9646,40.0786,39.8354,40.071,80468.0
2018-07-02 15:30:00,52.73,52.88,52.64,52.86,164414.0,40.0634,40.1773,39.995,40.1622,164414.0
2018-07-03 09:30:00,53.11,53.53,53.05,53.22,214781.0,40.3521,40.6712,40.3065,40.4357,214781.0
2018-07-03 10:00:00,53.2,53.57,53.18,53.51,124835.0,40.4205,40.7016,40.4053,40.656,124835.0
2018-07-03 10:30:00,53.52,53.63,53.39,53.46,78205.0,40.6636,40.7472,40.5648,40.618,78205.0
2018-07-03 11:00:00,53.46,53.57,53.45,53.55,84820.0,40.618,40.7016,40.6104,40.6864,84820.0
2018-07-03 11:30:00,53.56,53.64,53.39,53.45,57590.0,40.694,40.7548,40.5648,40.6104,57590.0
2018-07-03 12:00:00,53.45,53.47,53.3,53.3,70350.0,40.6104,40.6256,40.4965,40.4965,70350.0
2018-07-03 12:30:00,53.3,53.33,53.17,53.23,286993.0,40.4965,40.5193,40.3977,40.4433,286993.0
2018-07-05 09:30:00,53.25,53.93,52.95,53.24,108733.0,40.4585,40.9751,40.2305,40.4509,108733.0
2018-07-05 10:00:00,53.22,53.4,53.14,53.32,49516.0,40.4357,40.5724,40.3749,40.5117,49516.0
2018-07-05 10:30:00,53.31,53.37,53.09,53.09,41848.0,40.5041,40.5496,40.3369,40.3369,41848.0
2018-07-05 11:00:00,53.09,53.21,53.01,53.18,63234.0,40.3369,40.4281,40.2761,40.4053,63234.0
2018-07-05 11:30:00,53.18,53.37,53.17,53.22,61572.0,40.4053,40.5496,40.3977,40.4357,61572.0
2018-07-05 12:00:00,53.22,53.41,53.16,53.18,53268.0,40.4357,40.58,40.3901,40.4053,53268.0
2018-07-05 12:30:00,53.16,53.28,53.15,53.25,32419.0,40.3901,40.4813,40.3825,40.4585,32419.0
2018-07-05 13:00:00,53.26,53.33,53.18,53.18,38689.0,40.4661,40.5193,40.4053,40.4053,38689.0
2018-07-05 13:30:00,53.2,53.21,53.08,53.13,22793.0,40.4205,40.4281,40.3293,40.3673,22793.0
2018-07-05 14:00:00,53.13,53.27,53.0,53.25,125253.0,40.3673,40.4737,40.2685,40.4585,125253.0
2018-07-05 14:30:00,53.27,53.32,53.22,53.3,30503.0,40.4737,40.5117,40.4357,40.4965,30503.0
2018-07-05 15:00:00,53.29,53.35,53.26,53.32,51762.0,40.4889,40.5344,40.4661,40.5117,51762.0
2018-07-05 15:30:00,53.31,53.58,53.29,53.53,172750.0,40.5041,40.7092,40.4889,40.6712,172750.0
2018-07-06 09:30:00,53.32,53.48,53.03,53.42,127065.0,40.5117,40.6332,40.2913,40.5876,127065.0
2018-07-06 10:00:00,53.4,53.49,53.16,53.4,75417.0,40.5724,40.6408,40.3901,40.5724,75417.0
2018-07-06 10:30:00,53.39,53.5,53.37,53.42,41786.0,40.5648,40.6484,40.5496,40.5876,41786.0
2018-07-06 11:00:00,53.42,53.67,53.33,53.51,81424.0,40.5876,40.7776,40.5193,40.656,81424.0
2018-07-06 11:30:00,53.51,53.67,53.46,53.57,42099.0,40.656,40.7776,40.618,40.7016,42099.0
2018-07-06 12:00:00,53.59,53.72,53.58,53.65,56539.0,40.7168,40.8156,40.7092,40.7624,56539.0
2018-07-06 12:30:00,53.63,53.71,53.56,53.66,62210.0,40.7472,40.808,40.694,40.77,62210.0
2018-07-06 13:00:00,53.67,53.78,53.64,53.66,41700.0,40.7776,40.8612,40.7548,40.77,41700.0
2018-07-06 13:30:00,53.68,53.73,53.57,53.6,22811.0,40.7852,40.8232,40.7016,40.7244,22811.0
2018-07-06 14:00:00,53.59,53.63,53.53,53.55,102784.0,40.7168,40.7472,40.6712,40.6864,102784.0
2018-07-06 14:30:00,53.55,53.57,53.45,53.5,103197.0,40.6864,40.7016,40.6104,40.6484,103197.0
2018-07-06 15:00:00,53.5,53.61,53.47,53.6,75136.0,40.6484,40.732,40.6256,40.7244,75136.0
2018-07-06 15:30:00,53.6,53.68,53.41,53.62,327478.0,40.7244,40.7852,40.58,40.7396,327478.0
2018-07-09 09:30:00,53.72,54.32,53.38,54.29,79553.0,40.8156,41.2714,40.5572,41.2486,79553.0
2018-07-09 10:00:00,54.32,54.61,54.3,54.61,40603.0,41.2714,41.4918,41.2562,41.4918,40603.0
2018-07-09 10:30:00,54.62,54.87,54.61,54.78,42314.0,41.4994,41.6893,41.4918,41.6209,42314.0
2018-07-09 11:00:00,54.77,54.95,54.68,54.73,37548.0,41.6133,41.7501,41.545,41.5829,37548.0
2018-07-09 11:30:00,54.73,54.9,54.69,54.88,59482.0,41.5829,41.7121,41.5526,41.6969,59482.0
2018-07-09 12:00:00,54.88,55.04,54.85,55.03,31489.0,41.6969,41.8185,41.6741,41.8109,31489.0
2018-07-09 12:30:00,55.02,55.07,54.92,54.93,62943.0,41.8033,41.8413,41.7273,41.7349,62943.0
2018-07-09 13:00:00,54.92,55.0,54.88,54.96,23551.0,41.7273,41.7881,41.6969,41.7577,23551.0
2018-07-09 13:30:00,54.95,54.99,54.87,54.88,24198.0,41.7501,41.7805,41.6893,41.6969,24198.0
2018-07-09 14:00:00,54.88,54.98,54.83,54.97,41018.0,41.6969,41.7729,41.6589,41.7653,41018.0
2018-07-09 14:30:00,54.97,55.12,54.94,55.05,67244.0,41.7653,41.8793,41.7425,41.8261,67244.0
2018-07-09 15:00:00,55.04,55.07,54.93,55.04,75988.0,41.8185,41.8413,41.7349,41.8185,75988.0
2018-07-09 15:30:00,55.04,55.24,55.02,55.19,442701.0,41.8185,41.9704,41.8033,41.9324,442701.0
2018-07-10 09:30:00,55.2,55.29,54.94,55.04,135185.0,41.94,42.0084,41.7425,41.8185,135185.0
2018-07-10 10:00:00,55.02,55.04,54.77,54.92,55392.0,41.8033,41.8185,41.6133,41.7273,55392.0
2018-07-10 10:30:00,54.91,55.19,54.86,55.12,56035.0,41.7197,41.9324,41.6817,41.8793,56035.0
2018-07-10 11:00:00,55.13,55.15,54.86,54.87,44307.0,41.8869,41.9021,41.6817,41.6893,44307.0
2018-07-10 11:30:00,54.87,54.98,54.79,54.84,40143.0,41.6893,41.7729,41.6285,41.6665,40143.0
2018-07-10 12:00:00,54.85,54.85,54.67,54.73,39359.0,41.6741,41.6741,41.5374,41.5829,39359.0
2018-07-10 12:30:00,54.73,54.75,54.54,54.61,40389.0,41.5829,41.5981,41.4386,41.4918,40389.0
2018-07-10 13:00:00,54.63,54.8,54.63,54.68,35721.0,41.507,41.6361,41.507,41.545,35721.0
2018-07-10 13:30:00,54.68,54.69,54.6,54.66,56438.0,41.545,41.5526,41.4842,41.5298,56438.0
2018-07-10 14:00:00,54.66,54.68,54.51,54.58,63558.0,41.5298,41.545,41.4158,41.469,63558.0
2018-07-10 14:30:00,54.57,54.69,54.55,54.69,43641.0,41.4614,41.5526,41.4462,41.5526,43641.0
2018-07-10 15:00:00,54.68,54.69,54.58,54.61,77711.0,41.545,41.5526,41.469,41.4918,77711.0
2018-07-10 15:30:00,54.62,54.83,54.61,54.76,231796.0,41.4994,41.6589,41.4918,41.6057,231796.0
2018-07-11 09:30:00,54.55,54.74,54.16,54.18,59935.0,41.4462,41.5905,41.1499,41.1651,59935.0
2018-07-11 10:00:00,54.2,54.25,54.01,54.09,102426.0,41.1803,41.2183,41.0359,41.0967,102426.0
2018-07-11 10:30:00,54.08,54.26,53.84,53.94,40658.0,41.0891,41.2259,40.9067,40.9827,40658.0
2018-07-11 11:00:00,53.96,54.1,53.74,53.77,43896.0,40.9979,41.1043,40.8308,40.8536,43896.0
2018-07-11 11:30:00,53.76,53.77,53.46,53.46,62111.0,40.846,40.8536,40.618,40.618,62111.0
2018-07-11 12:00:00,53.43,53.73,53.43,53.63,23793.0,40.5952,40.8232,40.5952,40.7472,23793.0
2018-07-11 12:30:00,53.67,53.73,53.53,53.54,22590.0,40.7776,40.8232,40.6712,40.6788,22590.0
2018-07-11 13:00:00,53.58,53.6,53.48,53.56,18339.0,40.7092,40.7244,40.6332,40.694,18339.0
2018-07-11 13:30:00,53.56,53.65,53.42,53.47,41016.0,40.694,40.7624,40.5876,40.6256,41016.0
2018-07-11 14:00:00,53.47,53.59,53.34,53.59,32548.0,40.6256,40.7168,40.5268,40.7168,32548.0
2018-07-11 14:30:00,53.58,53.72,53.58,53.69,29727.0,40.7092,40.8156,40.7092,40.7928,29727.0
2018-07-11 15:00:00,53.68,53.74,53.58,53.58,37641.0,40.7852,40.8308,40.7092,40.7092,37641.0
2018-07-11 15:30:00,53.59,53.67,53.37,53.4,272329.0,40.7168,40.7776,40.5496,40.5724,272329.0
2018-07-12 09:30:00,53.96,53.96,53.11,53.22,45745.0,40.9979,40.9979,40.3521,40.4357,45745.0
2018-07-12 10:00:00,53.26,53.33,53.08,53.22,26570.0,40.4661,40.5193,40.3293,40.4357,26570.0
2018-07-12 10:30:00,53.21,53.25,52.87,53.03,24550.0,40.4281,40.4585,40.1698,40.2913,24550.0
2018-07-12 11:00:00,53.07,53.11,52.96,52.97,47459.0,40.3217,40.3521,40.2381,40.2457,47459.0
2018-07-12 11:30:00,52.97,53.29,52.96,53.26,148924.0,40.2457,40.4889,40.2381,40.4661,148924.0
2018-07-12 12:00:00,53.27,53.35,53.14,53.34,23779.0,40.4737,40.5344,40.3749,40.5268,23779.0
2018-07-12 12:30:00,53.36,53.47,53.28,53.45,19899.0,40.542,40.6256,40.4813,40.6104,19899.0
2018-07-12 13:00:00,53.47,53.51,53.29,53.3,49892.0,40.6256,40.656,40.4889,40.4965,49892.0
2018-07-12 13:30:00,53.3,53.44,53.28,53.33,69759.0,40.4965,40.6028,40.4813,40.5193,69759.0
2018-07-12 14:00:00,53.34,53.34,53.19,53.19,51084.0,40.5268,40.5268,40.4129,40.4129,51084.0
2018-07-12 14:30:00,53.19,53.23,53.16,53.2,55814.0,40.4129,40.4433,40.3901,40.4205,55814.0
2018-07-12 15:00:00,53.2,53.28,53.07,53.22,37384.0,40.4205,40.4813,40.3217,40.4357,37384.0
2018-07-12 15:30:00,53.22,53.26,53.14,53.25,111896.0,40.4357,40.4661,40.3749,40.4585,111896.0
2018-07-13 09:30:00,53.06,53.26,52.75,52.77,44772.0,40.3141,40.4661,40.0786,40.0938,44772.0
2018-07-13 10:00:00,52.84,53.06,52.77,52.91,25517.0,40.147,40.3141,40.0938,40.2001,25517.0
2018-07-13 10:30:00,52.95,53.28,52.88,53.18,139150.0,40.2305,40.4813,40.1773,40.4053,139150.0
2018-07-13 11:00:00,53.17,53.37,53.15,53.19,100971.0,40.3977,40.5496,40.3825,40.4129,100971.0
2018-07-13 11:30:00,53.18,53.19,53.06,53.16,55984.0,40.4053,40.4129,40.3141,40.3901,55984.0
2018-07-13 12:00:00,53.14,53.23,53.11,53.23,42444.0,40.3749,40.4433,40.3521,40.4433,42444.0
2018-07-13 12:30:00,53.23,53.37,53.21,53.37,30416.0,40.4433,40.5496,40.4281,40.5496,30416.0
2018-07-13 13:00:00,53.38,53.47,53.37,53.47,18537.0,40.5572,40.6256,40.5496,40.6256,18537.0
2018-07-13 13:30:00,53.46,53.46,53.31,53.38,16170.0,40.618,40.618,40.5041,40.5572,16170.0
2018-07-13 14:00:00,53.38,53.39,53.2,53.31,37901.0,40.5572,40.5648,40.4205,40.5041,37901.0
2018-07-13 14:30:00,53.31,53.31,53.1,53.12,40437.0,40.5041,40.5041,40.3445,40.3597,40437.0
2018-07-13 15:00:00,53.12,53.3,53.12,53.15,116305.0,40.3597,40.4965,40.3597,40.3825,116305.0
2018-07-13 15:30:00,53.15,53.3,53.12,53.15,257639.0,40.3825,40.4965,40.3597,40.3825,257639.0
2018-07-16 09:30:00,53.13,53.77,53.13,53.61,141499.0,40.3673,40.8536,40.3673,40.732,141499.0
2018-07-16 10:00:00,53.63,53.89,53.58,53.75,65617.0,40.7472,40.9447,40.7092,40.8384,65617.0
2018-07-16 10:30:00,53.76,53.93,53.68,53.72,57158.0,40.846,40.9751,40.7852,40.8156,57158.0
2018-07-16 11:00:00,53.73,53.92,53.65,53.82,80403.0,40.8232,40.9675,40.7624,40.8915,80403.0
2018-07-16 11:30:00,53.81,53.84,53.67,53.83,37190.0,40.8839,40.9067,40.7776,40.8991,37190.0
2018-07-16 12:00:00,53.83,53.88,53.71,53.88,32122.0,40.8991,40.9371,40.808,40.9371,32122.0
2018-07-16 12:30:00,53.87,53.99,53.84,53.98,36625.0,40.9295,41.0207,40.9067,41.0131,36625.0
2018-07-16 13:00:00,53.97,54.08,53.95,54.0,59583.0,41.0055,41.0891,40.9903,41.0283,59583.0
2018-07-16 13:30:00,53.99,54.05,53.9,53.93,111279.0,41.0207,41.0663,40.9523,40.9751,111279.0
2018-07-16 14:00:00,53.93,53.98,53.88,53.89,48133.0,40.9751,41.0131,40.9371,40.9447,48133.0
2018-07-16 14:30:00,53.88,53.89,53.76,53.85,39562.0,40.9371,40.9447,40.846,40.9143,39562.0
2018-07-16 15:00:00,53.84,53.91,53.8,53.85,38509.0,40.9067,40.9599,40.8763,40.9143,38509.0
2018-07-16 15:30:00,53.86,54.13,53.84,54.09,283518.0,40.9219,41.1271,40.9067,41.0967,283518.0
2018-07-17 09:30:00,53.96,54.2,53.83,54.1,71807.0,40.9979,41.1803,40.8991,41.1043,71807.0
2018-07-17 10:00:00,54.09,54.29,53.99,54.25,39234.0,41.0967,41.2486,41.0207,41.2183,39234.0
2018-07-17 10:30:00,54.27,54.35,54.2,54.28,24892.0,41.2334,41.2942,41.1803,41.241,24892.0
2018-07-17 11:00:00,54.28,54.47,54.27,54.46,53555.0,41.241,41.3854,41.2334,41.3778,53555.0
2018-07-17 11:30:00,54.46,54.46,54.36,54.41,41358.0,41.3778,41.3778,41.3018,41.3398,41358.0
2018-07-17 12:00:00,54.41,54.64,54.4,54.51,57852.0,41.3398,41.5146,41.3322,41.4158,57852.0
2018-07-17 12:30:00,54.48,54.57,54.39,54.54,78532.0,41.393,41.4614,41.3246,41.4386,78532.0
2018-07-17 13:00:00,54.55,54.91,54.55,54.74,247958.0,41.4462,41.7197,41.4462,41.5905,247958.0
2018-07-17 13:30:00,54.73,54.8,54.72,54.73,79048.0,41.5829,41.6361,41.5754,41.5829,79048.0
2018-07-17 14:00:00,54.73,54.75,54.53,54.58,192983.0,41.5829,41.5981,41.431,41.469,192983.0
2018-07-17 14:30:00,54.57,54.77,54.57,54.75,88837.0,41.4614,41.6133,41.4614,41.5981,88837.0
2018-07-17 15:00:00,54.74,54.85,54.73,54.85,93647.0,41.5905,41.6741,41.5829,41.6741,93647.0
2018-07-17 15:30:00,54.85,54.96,54.8,54.87,379835.0,41.6741,41.7577,41.6361,41.6893,379835.0
2018-07-18 09:30:00,54.76,54.92,54.42,54.79,123792.0,41.6057,41.7273,41.3474,41.6285,123792.0
2018-07-18 10:00:00,54.78,54.95,54.73,54.93,62335.0,41.6209,41.7501,41.5829,41.7349,62335.0
2018-07-18 10:30:00,54.93,55.27,54.83,55.27,75327.0,41.7349,41.9932,41.6589,41.9932,75327.0
2018-07-18 11:00:00,55.27,55.75,55.25,55.49,179574.0,41.9932,42.3579,41.978,42.1604,179574.0
2018-07-18 11:30:00,55.47,55.73,55.38,55.46,103720.0,42.1452,42.3427,42.0768,42.1376,103720.0
2018-07-18 12:00:00,55.46,55.67,55.41,55.57,51023.0,42.1376,42.2971,42.0996,42.2212,51023.0
2018-07-18 12:30:00,55.58,55.65,55.54,55.65,48204.0,42.2288,42.2819,42.1984,42.2819,48204.0
2018-07-18 13:00:00,55.65,55.65,55.47,55.54,71304.0,42.2819,42.2819,42.1452,42.1984,71304.0
2018-07-18 13:30:00,55.55,55.62,55.5,55.6,68254.0,42.206,42.2592,42.168,42.244,68254.0
2018-07-18 14:00:00,55.6,55.6,55.42,55.52,99757.0,42.244,42.244,42.1072,42.1832,99757.0
2018-07-18 14:30:00,55.52,55.64,55.5,55.56,87084.0,42.1832,42.2744,42.168,42.2136,87084.0
2018-07-18 15:00:00,55.56,55.6,55.52,55.55,100012.0,42.2136,42.244,42.1832,42.206,100012.0
2018-07-18 15:30:00,55.55,55.76,55.53,55.73,352423.0,42.206,42.3655,42.1908,42.3427,352423.0
2018-07-19 09:30:00,55.57,55.68,55.15,55.36,96315.0,42.2212,42.3047,41.9021,42.0616,96315.0
2018-07-19 10:00:00,55.37,55.43,55.03,55.14,60200.0,42.0692,42.1148,41.8109,41.8945,60200.0
2018-07-19 10:30:00,55.15,55.44,54.99,55.29,61334.0,41.9021,42.1224,41.7805,42.0084,61334.0
2018-07-19 11:00:00,55.31,55.51,55.21,55.21,61738.0,42.0236,42.1756,41.9476,41.9476,61738.0
2018-07-19 11:30:00,55.22,55.41,55.22,55.36,35768.0,41.9552,42.0996,41.9552,42.0616,35768.0
2018-07-19 12:00:00,55.37,55.41,54.97,55.01,30736.0,42.0692,42.0996,41.7653,41.7957,30736.0
2018-07-19 12:30:00,55.0,55.02,54.83,54.85,43439.0,41.7881,41.8033,41.6589,41.6741,43439.0
2018-07-19 13:00:00,54.85,54.93,54.68,54.77,42419.0,41.6741,41.7349,41.545,41.6133,42419.0
2018-07-19 13:30:00,54.77,54.89,54.72,54.87,61901.0,41.6133,41.7045,41.5754,41.6893,61901.0
2018-07-19 14:00:00,54.87,54.9,54.74,54.85,64238.0,41.6893,41.7121,41.5905,41.6741,64238.0
2018-07-19 14:30:00,54.85,54.85,54.61,54.68,44989.0,41.6741,41.6741,41.4918,41.545,44989.0
2018-07-19 15:00:00,54.68,54.82,54.64,54.67,61177.0,41.545,41.6513,41.5146,41.5374,61177.0
2018-07-19 15:30:00,54.66,54.71,54.49,54.54,153176.0,41.5298,41.5678,41.4006,41.4386,153176.0
2018-07-20 09:30:00,54.36,54.36,53.87,53.87,84125.0,41.3018,41.3018,40.9295,40.9295,84125.0
2018-07-20 10:00:00,53.87,54.27,53.87,54.16,41475.0,40.9295,41.2334,40.9295,41.1499,41475.0
2018-07-20 10:30:00,54.16,54.23,54.0,54.06,33960.0,41.1499,41.2031,41.0283,41.0739,33960.0
2018-07-20 11:00:00,54.07,54.25,54.05,54.14,52914.0,41.0815,41.2183,41.0663,41.1347,52914.0
2018-07-20 11:30:00,54.16,54.23,54.11,54.18,47580.0,41.1499,41.2031,41.1119,41.1651,47580.0
2018-07-20 12:00:00,54.18,54.22,54.13,54.22,21365.0,41.1651,41.1955,41.1271,41.1955,21365.0
2018-07-20 12:30:00,54.22,54.25,54.17,54.17,25899.0,41.1955,41.2183,41.1575,41.1575,25899.0
2018-07-20 13:00:00,54.19,54.22,54.07,54.07,31649.0,41.1727,41.1955,41.0815,41.0815,31649.0
2018-07-20 13:30:00,54.08,54.2,54.06,54.18,35466.0,41.0891,41.1803,41.0739,41.1651,35466.0
2018-07-20 14:00:00,54.18,54.2,53.99,54.01,47303.0,41.1651,41.1803,41.0207,41.0359,47303.0
2018-07-20 14:30:00,54.02,54.11,53.91,54.08,44540.0,41.0435,41.1119,40.9599,41.0891,44540.0
2018-07-20 15:00:00,54.06,54.11,53.98,54.01,63553.0,41.0739,41.1119,41.0131,41.0359,63553.0
2018-07-20 15:30:00,54.01,54.07,53.97,54.03,218931.0,41.0359,41.0815,41.0055,41.0511,218931.0
2018-07-23 09:30:00,54.2,54.81,54.0,54.57,70323.0,41.1803,41.6437,41.0283,41.4614,70323.0
2018-07-23 10:00:00,54.56,54.7,54.39,54.4,83203.0,41.4538,41.5602,41.3246,41.3322,83203.0
2018-07-23 10:30:00,54.41,54.41,54.25,54.33,62062.0,41.3398,41.3398,41.2183,41.279,62062.0
2018-07-23 11:00:00,54.32,54.8,54.28,54.71,127740.0,41.2714,41.6361,41.241,41.5678,127740.0
2018-07-23 11:30:00,54.7,54.77,54.63,54.68,30456.0,41.5602,41.6133,41.507,41.545,30456.0
2018-07-23 12:00:00,54.69,54.76,54.6,54.75,24071.0,41.5526,41.6057,41.4842,41.5981,24071.0
2018-07-23 12:30:00,54.75,54.9,54.75,54.85,21651.0,41.5981,41.7121,41.5981,41.6741,21651.0
2018-07-23 13:00:00,54.85,54.9,54.78,54.88,25559.0,41.6741,41.7121,41.6209,41.6969,25559.0
2018-07-23 13:30:00,54.89,54.93,54.84,54.91,27397.0,41.7045,41.7349,41.6665,41.7197,27397.0
2018-07-23 14:00:00,54.91,54.93,54.7,54.7,54548.0,41.7197,41.7349,41.5602,41.5602,54548.0
2018-07-23 14:30:00,54.69,54.81,54.61,54.76,34094.0,41.5526,41.6437,41.4918,41.6057,34094.0
2018-07-23 15:00:00,54.76,54.77,54.67,54.71,46178.0,41.6057,41.6133,41.5374,41.5678,46178.0
2018-07-23 15:30:00,54.72,54.77,54.66,54.68,146484.0,41.5754,41.6133,41.5298,41.545,146484.0
2018-07-24 09:30:00,54.81,55.31,54.64,55.13,218075.0,41.6437,42.0236,41.5146,41.8869,218075.0
2018-07-24 10:00:00,55.16,55.35,55.14,55.25,50511.0,41.9097,42.054,41.8945,41.978,50511.0
2018-07-24 10:30:00,55.25,55.31,55.1,55.17,51746.0,41.978,42.0236,41.8641,41.9173,51746.0
2018-07-24 11:00:00,55.16,55.23,54.94,55.03,129571.0,41.9097,41.9628,41.7425,41.8109,129571.0
2018-07-24 11:30:00,55.05,55.08,54.93,55.07,31802.0,41.8261,41.8489,41.7349,41.8413,31802.0
2018-07-24 12:00:00,55.06,55.08,54.96,55.02,37475.0,41.8337,41.8489,41.7577,41.8033,37475.0
2018-07-24 12:30:00,55.02,55.21,54.99,55.21,61502.0,41.8033,41.9476,41.7805,41.9476,61502.0
2018-07-24 13:00:00,55.2,55.33,55.09,55.1,22794.0,41.94,42.0388,41.8565,41.8641,22794.0
2018-07-24 13:30:00,55.11,55.15,54.94,54.94,21103.0,41.8717,41.9021,41.7425,41.7425,21103.0
2018-07-24 14:00:00,54.93,54.93,54.68,54.68,29190.0,41.7349,41.7349,41.545,41.545,29190.0
2018-07-24 14:30:00,54.66,54.84,54.66,54.77,31141.0,41.5298,41.6665,41.5298,41.6133,31141.0
2018-07-24 15:00:00,54.74,54.75,54.67,54.7,26223.0,41.5905,41.5981,41.5374,41.5602,26223.0
2018-07-24 15:30:00,54.7,54.87,54.68,54.84,170695.0,41.5602,41.6893,41.545,41.6665,170695.0
2018-07-25 09:30:00,54.64,55.0,54.51,54.73,32495.0,41.5146,41.7881,41.4158,41.5829,32495.0
2018-07-25 10:00:00,54.75,54.75,54.37,54.37,89277.0,41.5981,41.5981,41.3094,41.3094,89277.0
2018-07-25 10:30:00,54.41,54.51,54.23,54.42,59975.0,41.3398,41.4158,41.2031,41.3474,59975.0
2018-07-25 11:00:00,54.46,54.53,54.22,54.45,59728.0,41.3778,41.431,41.1955,41.3702,59728.0
2018-07-25 11:30:00,54.46,54.67,54.34,54.67,47258.0,41.3778,41.5374,41.2866,41.5374,47258.0
2018-07-25 12:00:00,54.68,54.9,54.68,54.77,53718.0,41.545,41.7121,41.545,41.6133,53718.0
2018-07-25 12:30:00,54.76,54.76,54.62,54.7,75115.0,41.6057,41.6057,41.4994,41.5602,75115.0
2018-07-25 13:00:00,54.71,54.73,54.46,54.46,86520.0,41.5678,41.5829,41.3778,41.3778,86520.0
2018-07-25 13:30:00,54.45,54.51,54.44,54.48,32744.0,41.3702,41.4158,41.3626,41.393,32744.0
2018-07-25 14:00:00,54.48,54.69,54.38,54.59,56440.0,41.393,41.5526,41.317,41.4766,56440.0
2018-07-25 14:30:00,54.59,54.63,54.48,54.51,66999.0,41.4766,41.507,41.393,41.4158,66999.0
2018-07-25 15:00:00,54.52,54.62,54.5,54.56,78229.0,41.4234,41.4994,41.4082,41.4538,78229.0
2018-07-25 15:30:00,54.57,55.09,54.55,55.02,326509.0,41.4614,41.8565,41.4462,41.8033,326509.0
2018-07-26 09:30:00,55.21,56.0,55.01,55.77,76366.0,41.9476,42.5479,41.7957,42.3731,76366.0
2018-07-26 10:00:00,55.77,55.78,55.41,55.54,64522.0,42.3731,42.3807,42.0996,42.1984,64522.0
2018-07-26 10:30:00,55.53,55.7,55.51,55.68,35868.0,42.1908,42.3199,42.1756,42.3047,35868.0
2018-07-26 11:00:00,55.69,55.9,55.66,55.69,46969.0,42.3123,42.4719,42.2895,42.3123,46969.0
2018-07-26 11:30:00,55.68,55.96,55.65,55.9,50335.0,42.3047,42.5175,42.2819,42.4719,50335.0
2018-07-26 12:00:00,55.89,56.0,55.83,55.83,36228.0,42.4643,42.5479,42.4187,42.4187,36228.0
2018-07-26 12:30:00,55.83,55.84,55.66,55.68,32855.0,42.4187,42.4263,42.2895,42.3047,32855.0
2018-07-26 13:00:00,55.66,55.89,55.61,55.85,38101.0,42.2895,42.4643,42.2516,42.4339,38101.0
2018-07-26 13:30:00,55.84,55.84,55.7,55.72,30492.0,42.4263,42.4263,42.3199,42.3351,30492.0
2018-07-26 14:00:00,55.72,55.72,55.52,55.57,74412.0,42.3351,42.3351,42.1832,42.2212,74412.0
2018-07-26 14:30:00,55.56,55.6,55.53,55.54,81340.0,42.2136,42.244,42.1908,42.1984,81340.0
2018-07-26 15:00:00,55.54,55.58,55.44,55.52,95835.0,42.1984,42.2288,42.1224,42.1832,95835.0
2018-07-26 15:30:00,55.52,55.6,55.44,55.47,241608.0,42.1832,42.244,42.1224,42.1452,241608.0
2018-07-27 09:30:00,56.52,57.84,55.84,56.98,228234.0,42.943,43.9459,42.4263,43.2925,228234.0
2018-07-27 10:00:00,56.94,57.24,56.81,56.81,90146.0,43.2621,43.49,43.1633,43.1633,90146.0
2018-07-27 10:30:00,56.78,57.37,56.71,57.29,85140.0,43.1405,43.5888,43.0873,43.528,85140.0
2018-07-27 11:00:00,57.29,57.46,57.02,57.45,102439.0,43.528,43.6572,43.3229,43.6496,102439.0
2018-07-27 11:30:00,57.46,57.58,57.31,57.33,136684.0,43.6572,43.7483,43.5432,43.5584,136684.0
2018-07-27 12:00:00,57.34,57.61,57.29,57.6,70341.0,43.566,43.7711,43.528,43.7635,70341.0
2018-07-27 12:30:00,57.59,57.59,57.39,57.43,83462.0,43.7559,43.7559,43.604,43.6344,83462.0
2018-07-27 13:00:00,57.42,57.5,57.1,57.26,71339.0,43.6268,43.6875,43.3836,43.5052,71339.0
2018-07-27 13:30:00,57.26,57.44,57.15,57.44,64013.0,43.5052,43.642,43.4216,43.642,64013.0
2018-07-27 14:00:00,57.42,57.57,57.3,57.5,102597.0,43.6268,43.7407,43.5356,43.6875,102597.0
2018-07-27 14:30:00,57.49,57.63,57.45,57.61,72955.0,43.68,43.7863,43.6496,43.7711,72955.0
2018-07-27 15:00:00,57.61,57.8,57.49,57.58,125875.0,43.7711,43.9155,43.68,43.7483,125875.0
2018-07-27 15:30:00,57.58,57.8,57.51,57.74,377117.0,43.7483,43.9155,43.6951,43.8699,377117.0
2018-07-30 09:30:00,57.81,58.68,57.4,58.68,98894.0,43.9231,44.5841,43.6116,44.5841,98894.0
2018-07-30 10:00:00,58.65,58.67,57.89,58.55,72285.0,44.5613,44.5765,43.9839,44.4853,72285.0
2018-07-30 10:30:00,58.54,58.61,58.34,58.51,62984.0,44.4777,44.5309,44.3258,44.4549,62984.0
2018-07-30 11:00:00,58.51,58.77,58.48,58.76,63182.0,44.4549,44.6525,44.4321,44.6449,63182.0
2018-07-30 11:30:00,58.74,58.82,58.43,58.43,58245.0,44.6297,44.6905,44.3941,44.3941,58245.0
2018-07-30 12:00:00,58.42,58.42,58.27,58.39,59772.0,44.3865,44.3865,44.2726,44.3638,59772.0
2018-07-30 12:30:00,58.37,58.71,58.35,58.52,49503.0,44.3486,44.6069,44.3334,44.4625,49503.0
2018-07-30 13:00:00,58.51,58.61,58.38,58.6,47710.0,44.4549,44.5309,44.3562,44.5233,47710.0
2018-07-30 13:30:00,58.58,58.83,58.57,58.72,49177.0,44.5081,44.6981,44.5005,44.6145,49177.0
2018-07-30 14:00:00,58.72,58.76,58.49,58.56,67594.0,44.6145,44.6449,44.4397,44.4929,67594.0
2018-07-30 14:30:00,58.56,58.66,58.44,58.48,79467.0,44.4929,44.5689,44.4017,44.4321,79467.0
2018-07-30 15:00:00,58.48,58.49,58.27,58.28,84824.0,44.4321,44.4397,44.2726,44.2802,84824.0
2018-07-30 15:30:00,58.29,58.34,58.08,58.28,254563.0,44.2878,44.3258,44.1282,44.2802,254563.0
2018-07-31 09:30:00,58.67,58.7,58.14,58.49,71550.0,44.5765,44.5993,44.1738,44.4397,71550.0
2018-07-31 10:00:00,58.51,58.52,58.05,58.26,54610.0,44.4549,44.4625,44.1054,44.265,54610.0
2018-07-31 10:30:00,58.23,58.25,57.92,57.93,77855.0,44.2422,44.2574,44.0067,44.0143,77855.0
2018-07-31 11:00:00,57.91,58.15,57.87,57.88,46412.0,43.9991,44.1814,43.9687,43.9763,46412.0
2018-07-31 11:30:00,57.89,58.02,57.78,57.97,40400.0,43.9839,44.0826,43.9003,44.0446,40400.0
2018-07-31 12:00:00,57.91,58.03,57.84,57.96,38295.0,43.9991,44.0902,43.9459,44.037,38295.0
2018-07-31 12:30:00,57.97,58.17,57.93,58.17,43541.0,44.0446,44.1966,44.0143,44.1966,43541.0
2018-07-31 13:00:00,58.16,58.31,58.12,58.27,43128.0,44.189,44.303,44.1586,44.2726,43128.0
2018-07-31 13:30:00,58.28,58.41,58.22,58.26,60834.0,44.2802,44.379,44.2346,44.265,60834.0
2018-07-31 14:00:00,58.25,58.25,58.07,58.14,52942.0,44.2574,44.2574,44.1206,44.1738,52942.0
2018-07-31 14:30:00,58.14,58.4,58.13,58.35,80512.0,44.1738,44.3714,44.1662,44.3334,80512.0
2018-07-31 15:00:00,58.35,58.36,58.14,58.16,66070.0,44.3334,44.341,44.1738,44.189,66070.0
2018-07-31 15:30:00,58.17,58.27,57.98,58.09,302115.0,44.1966,44.2726,44.0522,44.1358,302115.0
2018-08-01 09:30:00,58.33,58.54,57.96,58.07,60384.0,44.3182,44.4777,44.037,44.1206,60384.0
2018-08-01 10:00:00,58.07,58.18,57.85,58.0,79953.0,44.1206,44.2042,43.9535,44.0674,79953.0
2018-08-01 10:30:00,58.01,58.08,57.73,57.94,89471.0,44.075,44.1282,43.8623,44.0219,89471.0
2018-08-01 11:00:00,57.95,58.02,56.58,56.79,339620.0,44.0295,44.0826,42.9885,43.1481,339620.0
2018-08-01 11:30:00,56.79,56.81,56.41,56.49,201726.0,43.1481,43.1633,42.8594,42.9202,201726.0
2018-08-01 12:00:00,56.5,56.67,56.3,56.5,68434.0,42.9278,43.0569,42.7758,42.9278,68434.0
2018-08-01 12:30:00,56.49,56.53,56.38,56.48,95665.0,42.9202,42.9506,42.8366,42.9126,95665.0
2018-08-01 13:00:00,56.48,56.56,56.4,56.4,42418.0,42.9126,42.9734,42.8518,42.8518,42418.0
2018-08-01 13:30:00,56.41,56.5,56.25,56.33,97618.0,42.8594,42.9278,42.7378,42.7986,97618.0
2018-08-01 14:00:00,56.32,56.5,56.22,56.42,100285.0,42.791,42.9278,42.715,42.867,100285.0
2018-08-01 14:30:00,56.43,56.52,56.38,56.44,100619.0,42.8746,42.943,42.8366,42.8822,100619.0
2018-08-01 15:00:00,56.44,56.54,56.37,56.4,102322.0,42.8822,42.9582,42.829,42.8518,102322.0
2018-08-01 15:30:00,56.4,56.5,56.2,56.26,212663.0,42.8518,42.9278,42.6998,42.7454,212663.0
2018-08-02 09:30:00,55.79,55.92,54.93,55.3,130720.0,42.3883,42.4871,41.7349,42.016,130720.0
2018-08-02 10:00:00,55.35,55.48,55.22,55.39,85533.0,42.054,42.1528,41.9552,42.0844,85533.0
2018-08-02 10:30:00,55.41,55.46,55.02,55.12,53465.0,42.0996,42.1376,41.8033,41.8793,53465.0
2018-08-02 11:00:00,55.14,55.4,55.11,55.14,56584.0,41.8945,42.092,41.8717,41.8945,56584.0
2018-08-02 11:30:00,55.13,55.33,55.05,55.19,99028.0,41.8869,42.0388,41.8261,41.9324,99028.0
2018-08-02 12:00:00,55.19,55.4,55.15,55.4,113774.0,41.9324,42.092,41.9021,42.092,113774.0
2018-08-02 12:30:00,55.4,55.63,55.33,55.55,74395.0,42.092,42.2668,42.0388,42.206,74395.0
2018-08-02 13:00:00,55.55,55.55,55.34,55.35,41834.0,42.206,42.206,42.0464,42.054,41834.0
2018-08-02 13:30:00,55.35,55.47,55.33,55.46,31195.0,42.054,42.1452,42.0388,42.1376,31195.0
2018-08-02 14:00:00,55.47,55.53,55.41,55.42,56625.0,42.1452,42.1908,42.0996,42.1072,56625.0
2018-08-02 14:30:00,55.43,55.73,55.43,55.71,87865.0,42.1148,42.3427,42.1148,42.3275,87865.0
2018-08-02 15:00:00,55.72,55.77,55.64,55.68,77378.0,42.3351,42.3731,42.2744,42.3047,77378.0
2018-08-02 15:30:00,55.68,55.71,55.61,55.65,200992.0,42.3047,42.3275,42.2516,42.2819,200992.0
2018-08-03 09:30:00,55.51,56.22,55.48,56.01,48074.0,42.1756,42.715,42.1528,42.5555,48074.0
2018-08-03 10:00:00,56.09,56.09,55.72,55.96,52467.0,42.6163,42.6163,42.3351,42.5175,52467.0
2018-08-03 10:30:00,55.96,56.05,55.67,55.7,35088.0,42.5175,42.5859,42.2971,42.3199,35088.0
2018-08-03 11:00:00,55.7,55.8,55.53,55.56,32479.0,42.3199,42.3959,42.1908,42.2136,32479.0
2018-08-03 11:30:00,55.55,55.7,55.5,55.63,23555.0,42.206,42.3199,42.168,42.2668,23555.0
2018-08-03 12:00:00,55.62,55.76,55.59,55.75,18865.0,42.2592,42.3655,42.2364,42.3579,18865.0
2018-08-03 12:30:00,55.75,55.76,55.53,55.56,38564.0,42.3579,42.3655,42.1908,42.2136,38564.0
2018-08-03 13:00:00,55.56,55.71,55.55,55.66,41968.0,42.2136,42.3275,42.206,42.2895,41968.0
2018-08-03 13:30:00,55.66,55.69,55.53,55.53,26487.0,42.2895,42.3123,42.1908,42.1908,26487.0
2018-08-03 14:00:00,55.53,55.6,55.46,55.53,50269.0,42.1908,42.244,42.1376,42.1908,50269.0
2018-08-03 14:30:00,55.53,55.59,55.49,55.55,40285.0,42.1908,42.2364,42.1604,42.206,40285.0
2018-08-03 15:00:00,55.55,55.72,55.55,55.67,40067.0,42.206,42.3351,42.206,42.2971,40067.0
2018-08-03 15:30:00,55.68,55.84,55.62,55.82,122833.0,42.3047,42.4263,42.2592,42.4111,122833.0
2018-08-06 09:30:00,55.86,56.38,55.52,55.71,34479.0,42.4415,42.8366,42.1832,42.3275,34479.0
2018-08-06 10:00:00,55.73,56.15,55.7,55.88,45310.0,42.3427,42.6618,42.3199,42.4567,45310.0
2018-08-06 10:30:00,55.87,56.18,55.85,56.13,22188.0,42.4491,42.6846,42.4339,42.6466,22188.0
2018-08-06 11:00:00,56.13,56.21,56.07,56.11,26407.0,42.6466,42.7074,42.6011,42.6314,26407.0
2018-08-06 11:30:00,56.1,56.11,55.96,56.04,29686.0,42.6239,42.6314,42.5175,42.5783,29686.0
2018-08-06 12:00:00,56.04,56.15,56.04,56.15,47515.0,42.5783,42.6618,42.5783,42.6618,47515.0
2018-08-06 12:30:00,56.15,56.34,56.15,56.23,30391.0,42.6618,42.8062,42.6618,42.7226,30391.0
2018-08-06 13:00:00,56.24,56.32,56.09,56.1,26118.0,42.7302,42.791,42.6163,42.6239,26118.0
2018-08-06 13:30:00,56.1,56.24,56.07,56.18,45042.0,42.6239,42.7302,42.6011,42.6846,45042.0
2018-08-06 14:00:00,56.19,56.25,56.13,56.17,28705.0,42.6922,42.7378,42.6466,42.677,28705.0
2018-08-06 14:30:00,56.17,56.21,56.16,56.16,26050.0,42.677,42.7074,42.6694,42.6694,26050.0
2018-08-06 15:00:00,56.16,56.17,56.09,56.11,33081.0,42.6694,42.677,42.6163,42.6314,33081.0
2018-08-06 15:30:00,56.11,56.17,56.06,56.09,165608.0,42.6314,42.677,42.5935,42.6163,165608.0
2018-08-07 09:30:00,56.41,57.15,56.41,57.1,110409.0,42.8594,43.4216,42.8594,43.3836,110409.0
2018-08-07 10:00:00,57.09,57.36,57.03,57.05,119991.0,43.376,43.5812,43.3305,43.3456,119991.0
2018-08-07 10:30:00,57.04,57.36,57.03,57.08,77083.0,43.338,43.5812,43.3305,43.3684,77083.0
2018-08-07 11:00:00,57.08,57.15,56.8,56.82,45683.0,43.3684,43.4216,43.1557,43.1709,45683.0
2018-08-07 11:30:00,56.8,56.91,56.73,56.75,41745.0,43.1557,43.2393,43.1025,43.1177,41745.0
2018-08-07 12:00:00,56.75,56.8,56.6,56.61,23243.0,43.1177,43.1557,43.0037,43.0113,23243.0
2018-08-07 12:30:00,56.61,56.68,56.58,56.6,29547.0,43.0113,43.0645,42.9885,43.0037,29547.0
2018-08-07 13:00:00,56.6,56.72,56.55,56.62,30714.0,43.0037,43.0949,42.9658,43.0189,30714.0
2018-08-07 13:30:00,56.63,56.63,56.43,56.46,34717.0,43.0265,43.0265,42.8746,42.8974,34717.0
2018-08-07 14:00:00,56.46,56.52,56.41,56.5,41180.0,42.8974,42.943,42.8594,42.9278,41180.0
2018-08-07 14:30:00,56.49,56.52,56.38,56.48,70599.0,42.9202,42.943,42.8366,42.9126,70599.0
2018-08-07 15:00:00,56.48,56.61,56.47,56.49,79230.0,42.9126,43.0113,42.905,42.9202,79230.0
2018-08-07 15:30:00,56.49,56.49,56.29,56.38,151344.0,42.9202,42.9202,42.7682,42.8366,151344.0
2018-08-08 09:30:00,56.48,56.54,55.97,56.15,33327.0,42.9126,42.9582,42.5251,42.6618,33327.0
2018-08-08 10:00:00,56.18,56.23,55.94,56.02,32236.0,42.6846,42.7226,42.5023,42.5631,32236.0
2018-08-08 10:30:00,56.0,56.16,55.9,56.1,24672.0,42.5479,42.6694,42.4719,42.6239,24672.0
2018-08-08 11:00:00,56.08,56.37,56.06,56.36,29639.0,42.6087,42.829,42.5935,42.8214,29639.0
2018-08-08 11:30:00,56.35,56.48,56.34,56.37,24662.0,42.8138,42.9126,42.8062,42.829,24662.0
2018-08-08 12:00:00,56.38,56.39,56.19,56.22,52453.0,42.8366,42.8442,42.6922,42.715,52453.0
2018-08-08 12:30:00,56.22,56.28,56.16,56.17,19862.0,42.715,42.7606,42.6694,42.677,19862.0
2018-08-08 13:00:00,56.18,56.22,56.12,56.19,21639.0,42.6846,42.715,42.639,42.6922,21639.0
2018-08-08 13:30:00,56.2,56.28,56.17,56.28,23054.0,42.6998,42.7606,42.677,42.7606,23054.0
2018-08-08 14:00:00,56.28,56.37,56.25,56.32,39982.0,42.7606,42.829,42.7378,42.791,39982.0
2018-08-08 14:30:00,56.32,56.38,56.28,56.34,22404.0,42.791,42.8366,42.7606,42.8062,22404.0
2018-08-08 15:00:00,56.35,56.44,56.33,56.39,42250.0,42.8138,42.8822,42.7986,42.8442,42250.0
2018-08-08 15:30:00,56.39,56.41,56.29,56.29,91833.0,42.8442,42.8594,42.7682,42.7682,91833.0
2018-08-09 09:30:00,56.21,56.45,56.04,56.27,53733.0,42.7074,42.8898,42.5783,42.753,53733.0
2018-08-09 10:00:00,56.3,56.34,56.15,56.21,25662.0,42.7758,42.8062,42.6618,42.7074,25662.0
2018-08-09 10:30:00,56.23,56.24,56.0,56.02,43562.0,42.7226,42.7302,42.5479,42.5631,43562.0
2018-08-09 11:00:00,56.05,56.12,55.76,55.78,46115.0,42.5859,42.639,42.3655,42.3807,46115.0
2018-08-09 11:30:00,55.77,55.8,55.56,55.68,94831.0,42.3731,42.3959,42.2136,42.3047,94831.0
2018-08-09 12:00:00,55.67,55.77,55.67,55.72,18401.0,42.2971,42.3731,42.2971,42.3351,18401.0
2018-08-09 12:30:00,55.71,55.86,55.68,55.82,19779.0,42.3275,42.4415,42.3047,42.4111,19779.0
2018-08-09 13:00:00,55.81,55.88,55.78,55.83,18358.0,42.4035,42.4567,42.3807,42.4187,18358.0
2018-08-09 13:30:00,55.85,55.92,55.83,55.83,19694.0,42.4339,42.4871,42.4187,42.4187,19694.0
2018-08-09 14:00:00,55.83,55.85,55.69,55.75,38655.0,42.4187,42.4339,42.3123,42.3579,38655.0
2018-08-09 14:30:00,55.76,55.76,55.64,55.7,29450.0,42.3655,42.3655,42.2744,42.3199,29450.0
2018-08-09 15:00:00,55.69,55.79,55.69,55.77,26804.0,42.3123,42.3883,42.3123,42.3731,26804.0
2018-08-09 15:30:00,55.76,55.76,55.56,55.64,122771.0,42.3655,42.3655,42.2136,42.2744,122771.0
2018-08-10 09:30:00,55.23,55.23,53.66,53.73,113123.0,41.9628,41.9628,40.77,40.8232,113123.0
2018-08-10 10:00:00,53.73,54.18,53.55,53.85,39270.0,40.8232,41.1651,40.6864,40.9143,39270.0
2018-08-10 10:30:00,53.9,54.26,53.89,54.24,34278.0,40.9523,41.2259,40.9447,41.2107,34278.0
2018-08-10 11:00:00,54.26,54.38,54.13,54.3,27290.0,41.2259,41.317,41.1271,41.2562,27290.0
2018-08-10 11:30:00,54.29,54.36,54.17,54.24,26657.0,41.2486,41.3018,41.1575,41.2107,26657.0
2018-08-10 12:00:00,54.25,54.26,54.12,54.15,19438.0,41.2183,41.2259,41.1195,41.1423,19438.0
2018-08-10 12:30:00,54.16,54.18,54.01,54.1,39210.0,41.1499,41.1651,41.0359,41.1043,39210.0
2018-08-10 13:00:00,54.11,54.12,53.97,54.05,30194.0,41.1119,41.1195,41.0055,41.0663,30194.0
2018-08-10 13:30:00,54.06,54.06,53.79,53.81,72040.0,41.0739,41.0739,40.8688,40.8839,72040.0
2018-08-10 14:00:00,53.81,53.87,53.7,53.72,80239.0,40.8839,40.9295,40.8004,40.8156,80239.0
2018-08-10 14:30:00,53.72,53.84,53.7,53.74,51397.0,40.8156,40.9067,40.8004,40.8308,51397.0
2018-08-10 15:00:00,53.72,54.01,53.67,53.98,72793.0,40.8156,41.0359,40.7776,41.0131,72793.0
2018-08-10 15:30:00,53.99,54.08,53.96,53.99,175444.0,41.0207,41.0891,40.9979,41.0207,175444.0
2018-08-13 09:30:00,53.92,53.97,53.44,53.85,32640.0,40.9675,41.0055,40.6028,40.9143,32640.0
2018-08-13 10:00:00,53.83,53.93,53.72,53.72,30128.0,40.8991,40.9751,40.8156,40.8156,30128.0
2018-08-13 10:30:00,53.73,54.0,53.71,53.88,22385.0,40.8232,41.0283,40.808,40.9371,22385.0
2018-08-13 11:00:00,53.89,53.95,53.67,53.73,51846.0,40.9447,40.9903,40.7776,40.8232,51846.0
2018-08-13 11:30:00,53.71,53.8,53.5,53.51,35673.0,40.808,40.8763,40.6484,40.656,35673.0
2018-08-13 12:00:00,53.5,53.62,53.46,53.5,40187.0,40.6484,40.7396,40.618,40.6484,40187.0
2018-08-13 12:30:00,53.49,53.56,53.44,53.54,23047.0,40.6408,40.694,40.6028,40.6788,23047.0
2018-08-13 13:00:00,53.53,53.75,53.47,53.73,24774.0,40.6712,40.8384,40.6256,40.8232,24774.0
2018-08-13 13:30:00,53.74,53.78,53.64,53.71,27051.0,40.8308,40.8612,40.7548,40.808,27051.0
2018-08-13 14:00:00,53.72,53.99,53.7,53.98,30365.0,40.8156,41.0207,40.8004,41.0131,30365.0
2018-08-13 14:30:00,53.98,54.06,53.79,53.83,34114.0,41.0131,41.0739,40.8688,40.8991,34114.0
2018-08-13 15:00:00,53.83,53.93,53.75,53.77,40539.0,40.8991,40.9751,40.8384,40.8536,40539.0
2018-08-13 15:30:00,53.78,53.79,53.53,53.63,178615.0,40.8612,40.8688,40.6712,40.7472,178615.0
2018-08-14 09:30:00,53.66,53.94,53.63,53.87,37726.0,40.77,40.9827,40.7472,40.9295,37726.0
2018-08-14 10:00:00,53.89,53.98,53.67,53.94,56958.0,40.9447,41.0131,40.7776,40.9827,56958.0
2018-08-14 10:30:00,53.95,54.3,53.78,54.23,60578.0,40.9903,41.2562,40.8612,41.2031,60578.0
2018-08-14 11:00:00,54.23,54.35,54.08,54.24,48519.0,41.2031,41.2942,41.0891,41.2107,48519.0
2018-08-14 11:30:00,54.23,54.28,54.13,54.13,53957.0,41.2031,41.241,41.1271,41.1271,53957.0
2018-08-14 12:00:00,54.15,54.3,54.15,54.26,34868.0,41.1423,41.2562,41.1423,41.2259,34868.0
2018-08-14 12:30:00,54.27,54.37,54.19,54.24,47876.0,41.2334,41.3094,41.1727,41.2107,47876.0
2018-08-14 13:00:00,54.24,54.35,54.23,54.3,40738.0,41.2107,41.2942,41.2031,41.2562,40738.0
2018-08-14 13:30:00,54.29,54.54,54.29,54.54,41007.0,41.2486,41.4386,41.2486,41.4386,41007.0
2018-08-14 14:00:00,54.54,54.6,54.4,54.46,51953.0,41.4386,41.4842,41.3322,41.3778,51953.0
2018-08-14 14:30:00,54.46,54.55,54.44,54.51,28226.0,41.3778,41.4462,41.3626,41.4158,28226.0
2018-08-14 15:00:00,54.51,54.59,54.46,54.48,43031.0,41.4158,41.4766,41.3778,41.393,43031.0
2018-08-14 15:30:00,54.48,54.48,54.37,54.41,130395.0,41.393,41.393,41.3094,41.3398,130395.0
2018-08-15 09:30:00,53.94,54.19,53.65,53.72,98220.0,40.9827,41.1727,40.7624,40.8156,98220.0
2018-08-15 10:00:00,53.72,53.87,53.59,53.73,73166.0,40.8156,40.9295,40.7168,40.8232,73166.0
2018-08-15 10:30:00,53.71,53.76,53.48,53.6,73118.0,40.808,40.846,40.6332,40.7244,73118.0
2018-08-15 11:00:00,53.58,54.04,53.58,53.92,66802.0,40.7092,41.0587,40.7092,40.9675,66802.0
2018-08-15 11:30:00,53.95,54.07,53.81,53.81,46085.0,40.9903,41.0815,40.8839,40.8839,46085.0
2018-08-15 12:00:00,53.85,54.02,53.79,54.01,35594.0,40.9143,41.0435,40.8688,41.0359,35594.0
2018-08-15 12:30:00,54.01,54.14,53.98,54.12,43360.0,41.0359,41.1347,41.0131,41.1195,43360.0
2018-08-15 13:00:00,54.12,54.18,53.97,54.02,49628.0,41.1195,41.1651,41.0055,41.0435,49628.0
2018-08-15 13:30:00,54.02,54.03,53.92,54.0,79754.0,41.0435,41.0511,40.9675,41.0283,79754.0
2018-08-15 14:00:00,54.0,54.04,53.89,53.98,111833.0,41.0283,41.0587,40.9447,41.0131,111833.0
2018-08-15 14:30:00,53.98,54.17,53.93,54.16,129334.0,41.0131,41.1575,40.9751,41.1499,129334.0
2018-08-15 15:00:00,54.17,54.28,54.13,54.2,132454.0,41.1575,41.241,41.1271,41.1803,132454.0
2018-08-15 15:30:00,54.2,54.38,54.14,54.19,267905.0,41.1803,41.317,41.1347,41.1727,267905.0
2018-08-16 09:30:00,54.27,55.33,54.27,55.24,109038.0,41.2334,42.0388,41.2334,41.9704,109038.0
2018-08-16 10:00:00,55.24,55.32,55.03,55.24,141426.0,41.9704,42.0312,41.8109,41.9704,141426.0
2018-08-16 10:30:00,55.26,55.53,55.24,55.42,77134.0,41.9856,42.1908,41.9704,42.1072,77134.0
2018-08-16 11:00:00,55.42,55.72,55.41,55.69,75291.0,42.1072,42.3351,42.0996,42.3123,75291.0
2018-08-16 11:30:00,55.69,55.74,55.57,55.72,56528.0,42.3123,42.3503,42.2212,42.3351,56528.0
2018-08-16 12:00:00,55.72,55.87,55.66,55.79,49381.0,42.3351,42.4491,42.2895,42.3883,49381.0
2018-08-16 12:30:00,55.78,55.78,55.56,55.66,46476.0,42.3807,42.3807,42.2136,42.2895,46476.0
2018-08-16 13:00:00,55.66,55.81,55.66,55.78,40460.0,42.2895,42.4035,42.2895,42.3807,40460.0
2018-08-16 13:30:00,55.79,55.8,55.59,55.62,23465.0,42.3883,42.3959,42.2364,42.2592,23465.0
2018-08-16 14:00:00,55.61,55.71,55.49,55.63,51555.0,42.2516,42.3275,42.1604,42.2668,51555.0
2018-08-16 14:30:00,55.63,55.67,55.5,55.57,61967.0,42.2668,42.2971,42.168,42.2212,61967.0
2018-08-16 15:00:00,55.58,55.68,55.54,55.68,53297.0,42.2288,42.3047,42.1984,42.3047,53297.0
2018-08-16 15:30:00,55.66,55.66,55.41,55.48,208776.0,42.2895,42.2895,42.0996,42.1528,208776.0
2018-08-17 09:30:00,55.11,55.66,55.11,55.5,120819.0,41.8717,42.2895,41.8717,42.168,120819.0
2018-08-17 10:00:00,55.51,55.63,55.2,55.23,62143.0,42.1756,42.2668,41.94,41.9628,62143.0
2018-08-17 10:30:00,55.22,55.37,55.14,55.15,47462.0,41.9552,42.0692,41.8945,41.9021,47462.0
2018-08-17 11:00:00,55.16,55.38,55.09,55.34,52193.0,41.9097,42.0768,41.8565,42.0464,52193.0
2018-08-17 11:30:00,55.35,55.48,55.32,55.48,36973.0,42.054,42.1528,42.0312,42.1528,36973.0
2018-08-17 12:00:00,55.48,55.48,55.36,55.42,40685.0,42.1528,42.1528,42.0616,42.1072,40685.0
2018-08-17 12:30:00,55.43,55.52,55.4,55.45,51507.0,42.1148,42.1832,42.092,42.13,51507.0
2018-08-17 13:00:00,55.45,55.57,55.43,55.47,74659.0,42.13,42.2212,42.1148,42.1452,74659.0
2018-08-17 13:30:00,55.47,55.63,55.43,55.57,56373.0,42.1452,42.2668,42.1148,42.2212,56373.0
2018-08-17 14:00:00,55.56,55.77,55.55,55.75,83676.0,42.2136,42.3731,42.206,42.3579,83676.0
2018-08-17 14:30:00,55.76,55.84,55.73,55.79,80235.0,42.3655,42.4263,42.3427,42.3883,80235.0
2018-08-17 15:00:00,55.79,55.8,55.7,55.76,77741.0,42.3883,42.3959,42.3199,42.3655,77741.0
2018-08-17 15:30:00,55.77,55.78,55.68,55.73,291175.0,42.3731,42.3807,42.3047,42.3427,291175.0
2018-08-20 09:30:00,55.68,56.55,55.53,56.43,79288.0,42.3047,42.9658,42.1908,42.8746,79288.0
2018-08-20 10:00:00,56.45,56.48,56.19,56.31,53200.0,42.8898,42.9126,42.6922,42.7834,53200.0
2018-08-20 10:30:00,56.28,56.31,56.08,56.08,73048.0,42.7606,42.7834,42.6087,42.6087,73048.0
2018-08-20 11:00:00,56.09,56.15,56.01,56.15,51746.0,42.6163,42.6618,42.5555,42.6618,51746.0
2018-08-20 11:30:00,56.14,56.25,56.13,56.24,26042.0,42.6542,42.7378,42.6466,42.7302,26042.0
2018-08-20 12:00:00,56.22,56.37,56.21,56.23,28784.0,42.715,42.829,42.7074,42.7226,28784.0
2018-08-20 12:30:00,56.24,56.24,56.1,56.13,40611.0,42.7302,42.7302,42.6239,42.6466,40611.0
2018-08-20 13:00:00,56.14,56.18,56.04,56.04,26581.0,42.6542,42.6846,42.5783,42.5783,26581.0
2018-08-20 13:30:00,56.05,56.06,55.96,55.96,23628.0,42.5859,42.5935,42.5175,42.5175,23628.0
2018-08-20 14:00:00,55.96,55.97,55.78,55.87,66516.0,42.5175,42.5251,42.3807,42.4491,66516.0
2018-08-20 14:30:00,55.88,55.9,55.78,55.8,29122.0,42.4567,42.4719,42.3807,42.3959,29122.0
2018-08-20 15:00:00,55.8,55.84,55.77,55.81,26588.0,42.3959,42.4263,42.3731,42.4035,26588.0
2018-08-20 15:30:00,55.81,55.83,55.7,55.7,176737.0,42.4035,42.4187,42.3199,42.3199,176737.0
2018-08-21 09:30:00,55.59,56.06,55.57,56.01,89000.0,42.2364,42.5935,42.2212,42.5555,89000.0
2018-08-21 10:00:00,56.01,56.28,55.98,56.25,35694.0,42.5555,42.7606,42.5327,42.7378,35694.0
2018-08-21 10:30:00,56.26,56.33,56.09,56.19,28748.0,42.7454,42.7986,42.6163,42.6922,28748.0
2018-08-21 11:00:00,56.2,56.21,56.03,56.09,22010.0,42.6998,42.7074,42.5707,42.6163,22010.0
2018-08-21 11:30:00,56.09,56.31,56.05,56.28,23303.0,42.6163,42.7834,42.5859,42.7606,23303.0
2018-08-21 12:00:00,56.29,56.46,56.27,56.43,38430.0,42.7682,42.8974,42.753,42.8746,38430.0
2018-08-21 12:30:00,56.46,56.5,56.43,56.48,40917.0,42.8974,42.9278,42.8746,42.9126,40917.0
2018-08-21 13:00:00,56.49,56.64,56.49,56.62,63908.0,42.9202,43.0341,42.9202,43.0189,63908.0
2018-08-21 13:30:00,56.63,56.87,56.63,56.86,53515.0,43.0265,43.2089,43.0265,43.2013,53515.0
2018-08-21 14:00:00,56.85,56.86,56.56,56.63,80391.0,43.1937,43.2013,42.9734,43.0265,80391.0
2018-08-21 14:30:00,56.62,56.62,56.53,56.56,63976.0,43.0189,43.0189,42.9506,42.9734,63976.0
2018-08-21 15:00:00,56.55,56.68,56.54,56.63,65956.0,42.9658,43.0645,42.9582,43.0265,65956.0
2018-08-21 15:30:00,56.63,56.63,56.43,56.49,160921.0,43.0265,43.0265,42.8746,42.9202,160921.0
2018-08-22 09:30:00,56.35,56.58,56.04,56.17,194305.0,42.8138,42.9885,42.5783,42.677,194305.0
2018-08-22 10:00:00,56.18,56.3,56.12,56.2,48372.0,42.6846,42.7758,42.639,42.6998,48372.0
2018-08-22 10:30:00,56.14,56.58,56.14,56.52,46805.0,42.6542,42.9885,42.6542,42.943,46805.0
2018-08-22 11:00:00,56.48,56.6,56.4,56.53,18333.0,42.9126,43.0037,42.8518,42.9506,18333.0
2018-08-22 11:30:00,56.54,56.58,56.39,56.47,28737.0,42.9582,42.9885,42.8442,42.905,28737.0
2018-08-22 12:00:00,56.46,56.5,56.32,56.33,16852.0,42.8974,42.9278,42.791,42.7986,16852.0
2018-08-22 12:30:00,56.33,56.4,56.33,56.35,22342.0,42.7986,42.8518,42.7986,42.8138,22342.0
2018-08-22 13:00:00,56.34,56.41,56.34,56.36,28036.0,42.8062,42.8594,42.8062,42.8214,28036.0
2018-08-22 13:30:00,56.35,56.4,56.32,56.32,26156.0,42.8138,42.8518,42.791,42.791,26156.0
2018-08-22 14:00:00,56.34,56.38,56.21,56.24,71783.0,42.8062,42.8366,42.7074,42.7302,71783.0
2018-08-22 14:30:00,56.24,56.24,56.11,56.19,20883.0,42.7302,42.7302,42.6314,42.6922,20883.0
2018-08-22 15:00:00,56.21,56.27,56.2,56.24,20425.0,42.7074,42.753,42.6998,42.7302,20425.0
2018-08-22 15:30:00,56.25,56.29,56.16,56.19,85829.0,42.7378,42.7682,42.6694,42.6922,85829.0
2018-08-23 09:30:00,56.11,56.17,55.57,55.57,40819.0,42.6314,42.677,42.2212,42.2212,40819.0
2018-08-23 10:00:00,55.57,55.64,55.49,55.57,28964.0,42.2212,42.2744,42.1604,42.2212,28964.0
2018-08-23 10:30:00,55.57,55.69,55.55,55.62,37240.0,42.2212,42.3123,42.206,42.2592,37240.0
2018-08-23 11:00:00,55.62,55.69,55.36,55.44,36426.0,42.2592,42.3123,42.0616,42.1224,36426.0
2018-08-23 11:30:00,55.44,55.45,55.32,55.36,30651.0,42.1224,42.13,42.0312,42.0616,30651.0
2018-08-23 12:00:00,55.35,55.41,55.33,55.41,30526.0,42.054,42.0996,42.0388,42.0996,30526.0
2018-08-23 12:30:00,55.42,55.5,55.35,55.36,38115.0,42.1072,42.168,42.054,42.0616,38115.0
2018-08-23 13:00:00,55.37,55.37,55.18,55.28,27319.0,42.0692,42.0692,41.9249,42.0008,27319.0
2018-08-23 13:30:00,55.29,55.29,55.21,55.22,31533.0,42.0084,42.0084,41.9476,41.9552,31533.0
2018-08-23 14:00:00,55.23,55.24,55.16,55.24,45493.0,41.9628,41.9704,41.9097,41.9704,45493.0
2018-08-23 14:30:00,55.25,55.3,55.24,55.27,39666.0,41.978,42.016,41.9704,41.9932,39666.0
2018-08-23 15:00:00,55.28,55.33,55.28,55.32,28738.0,42.0008,42.0388,42.0008,42.0312,28738.0
2018-08-23 15:30:00,55.32,55.34,55.26,55.29,94252.0,42.0312,42.0464,41.9856,42.0084,94252.0
2018-08-24 09:30:00,55.51,55.8,55.46,55.73,34159.0,42.1756,42.3959,42.1376,42.3427,34159.0
2018-08-24 10:00:00,55.72,55.82,55.58,55.59,18572.0,42.3351,42.4111,42.2288,42.2364,18572.0
2018-08-24 10:30:00,55.58,55.64,55.51,55.55,35280.0,42.2288,42.2744,42.1756,42.206,35280.0
2018-08-24 11:00:00,55.55,55.61,55.45,55.49,26309.0,42.206,42.2516,42.13,42.1604,26309.0
2018-08-24 11:30:00,55.48,55.58,55.43,55.58,23972.0,42.1528,42.2288,42.1148,42.2288,23972.0
2018-08-24 12:00:00,55.59,55.6,55.5,55.55,16513.0,42.2364,42.244,42.168,42.206,16513.0
2018-08-24 12:30:00,55.54,55.61,55.5,55.58,12514.0,42.1984,42.2516,42.168,42.2288,12514.0
2018-08-24 13:00:00,55.59,55.63,55.51,55.52,16493.0,42.2364,42.2668,42.1756,42.1832,16493.0
2018-08-24 13:30:00,55.52,55.52,55.42,55.48,16482.0,42.1832,42.1832,42.1072,42.1528,16482.0
2018-08-24 14:00:00,55.47,55.49,55.4,55.48,34796.0,42.1452,42.1604,42.092,42.1528,34796.0
2018-08-24 14:30:00,55.47,55.48,55.44,55.44,15038.0,42.1452,42.1528,42.1224,42.1224,15038.0
2018-08-24 15:00:00,55.44,55.45,55.39,55.44,24380.0,42.1224,42.13,42.0844,42.1224,24380.0
2018-08-24 15:30:00,55.44,55.52,55.41,55.51,70655.0,42.1224,42.1832,42.0996,42.1756,70655.0
2018-08-27 09:30:00,55.83,56.62,55.83,56.57,52922.0,42.4187,43.0189,42.4187,42.9809,52922.0
2018-08-27 10:00:00,56.55,56.79,56.5,56.79,48293.0,42.9658,43.1481,42.9278,43.1481,48293.0
2018-08-27 10:30:00,56.79,56.8,56.46,56.51,34404.0,43.1481,43.1557,42.8974,42.9354,34404.0
2018-08-27 11:00:00,56.51,56.55,56.35,56.53,38068.0,42.9354,42.9658,42.8138,42.9506,38068.0
2018-08-27 11:30:00,56.52,56.64,56.48,56.61,16183.0,42.943,43.0341,42.9126,43.0113,16183.0
2018-08-27 12:00:00,56.61,56.66,56.58,56.62,14879.0,43.0113,43.0493,42.9885,43.0189,14879.0
2018-08-27 12:30:00,56.61,56.67,56.58,56.6,15901.0,43.0113,43.0569,42.9885,43.0037,15901.0
2018-08-27 13:00:00,56.58,56.63,56.51,56.53,21711.0,42.9885,43.0265,42.9354,42.9506,21711.0
2018-08-27 13:30:00,56.53,56.58,56.5,56.58,20247.0,42.9506,42.9885,42.9278,42.9885,20247.0
2018-08-27 14:00:00,56.59,56.6,56.39,56.46,43093.0,42.9961,43.0037,42.8442,42.8974,43093.0
2018-08-27 14:30:00,56.48,56.53,56.39,56.45,31445.0,42.9126,42.9506,42.8442,42.8898,31445.0
2018-08-27 15:00:00,56.44,56.47,56.37,56.46,40799.0,42.8822,42.905,42.829,42.8974,40799.0
2018-08-27 15:30:00,56.46,56.51,56.38,56.44,84698.0,42.8974,42.9354,42.8366,42.8822,84698.0
2018-08-28 09:30:00,56.49,56.55,56.3,56.52,69151.0,42.9202,42.9658,42.7758,42.943,69151.0
2018-08-28 10:00:00,56.51,56.66,56.39,56.48,45209.0,42.9354,43.0493,42.8442,42.9126,45209.0
2018-08-28 10:30:00,56.48,56.57,56.41,56.54,33144.0,42.9126,42.9809,42.8594,42.9582,33144.0
2018-08-28 11:00:00,56.55,56.56,56.36,56.38,42247.0,42.9658,42.9734,42.8214,42.8366,42247.0
2018-08-28 11:30:00,56.39,56.4,56.12,56.14,51863.0,42.8442,42.8518,42.639,42.6542,51863.0
2018-08-28 12:00:00,56.13,56.28,56.11,56.16,24793.0,42.6466,42.7606,42.6314,42.6694,24793.0
2018-08-28 12:30:00,56.17,56.25,56.15,56.22,16411.0,42.677,42.7378,42.6618,42.715,16411.0
2018-08-28 13:00:00,56.23,56.34,56.22,56.24,38822.0,42.7226,42.8062,42.715,42.7302,38822.0
2018-08-28 13:30:00,56.22,56.36,56.21,56.31,20603.0,42.715,42.8214,42.7074,42.7834,20603.0
2018-08-28 14:00:00,56.32,56.33,56.26,56.29,53999.0,42.791,42.7986,42.7454,42.7682,53999.0
2018-08-28 14:30:00,56.29,56.33,56.25,56.33,24800.0,42.7682,42.7986,42.7378,42.7986,24800.0
2018-08-28 15:00:00,56.33,56.37,56.26,56.32,34991.0,42.7986,42.829,42.7454,42.791,34991.0
2018-08-28 15:30:00,56.32,56.34,56.15,56.26,99711.0,42.791,42.8062,42.6618,42.7454,99711.0
2018-08-29 09:30:00,56.32,56.32,55.23,55.3,73885.0,42.791,42.791,41.9628,42.016,73885.0
2018-08-29 10:00:00,55.28,55.6,55.18,55.59,98806.0,42.0008,42.244,41.9249,42.2364,98806.0
2018-08-29 10:30:00,55.61,55.85,55.61,55.78,30895.0,42.2516,42.4339,42.2516,42.3807,30895.0
2018-08-29 11:00:00,55.79,56.02,55.79,56.0,27775.0,42.3883,42.5631,42.3883,42.5479,27775.0
2018-08-29 11:30:00,56.01,56.1,55.97,56.03,24718.0,42.5555,42.6239,42.5251,42.5707,24718.0
2018-08-29 12:00:00,56.04,56.23,56.04,56.15,31722.0,42.5783,42.7226,42.5783,42.6618,31722.0
2018-08-29 12:30:00,56.15,56.22,56.01,56.02,17727.0,42.6618,42.715,42.5555,42.5631,17727.0
2018-08-29 13:00:00,56.03,56.12,56.03,56.06,17189.0,42.5707,42.639,42.5707,42.5935,17189.0
2018-08-29 13:30:00,56.06,56.06,55.91,55.95,17082.0,42.5935,42.5935,42.4795,42.5099,17082.0
2018-08-29 14:00:00,55.95,55.99,55.9,55.95,37572.0,42.5099,42.5403,42.4719,42.5099,37572.0
2018-08-29 14:30:00,55.96,56.05,55.95,55.97,18301.0,42.5175,42.5859,42.5099,42.5251,18301.0
2018-08-29 15:00:00,55.97,56.1,55.96,56.07,23344.0,42.5251,42.6239,42.5175,42.6011,23344.0
2018-08-29 15:30:00,56.07,56.15,55.93,55.95,109893.0,42.6011,42.6618,42.4947,42.5099,109893.0
2018-08-30 09:30:00,55.81,55.83,55.64,55.76,44467.0,42.4035,42.4187,42.2744,42.3655,44467.0
2018-08-30 10:00:00,55.76,55.8,55.36,55.43,32699.0,42.3655,42.3959,42.0616,42.1148,32699.0
2018-08-30 10:30:00,55.44,55.5,55.14,55.19,47693.0,42.1224,42.168,41.8945,41.9324,47693.0
2018-08-30 11:00:00,55.24,55.27,55.06,55.14,54713.0,41.9704,41.9932,41.8337,41.8945,54713.0
2018-08-30 11:30:00,55.14,55.18,55.1,55.12,28026.0,41.8945,41.9249,41.8641,41.8793,28026.0
2018-08-30 12:00:00,55.11,55.15,55.06,55.15,14031.0,41.8717,41.9021,41.8337,41.9021,14031.0
2018-08-30 12:30:00,55.16,55.22,55.08,55.22,58807.0,41.9097,41.9552,41.8489,41.9552,58807.0
2018-08-30 13:00:00,55.23,55.35,55.23,55.33,22178.0,41.9628,42.054,41.9628,42.0388,22178.0
2018-08-30 13:30:00,55.35,55.49,55.35,55.49,20045.0,42.054,42.1604,42.054,42.1604,20045.0
2018-08-30 14:00:00,55.49,55.49,55.19,55.28,74797.0,42.1604,42.1604,41.9324,42.0008,74797.0
2018-08-30 14:30:00,55.27,55.41,55.24,55.26,29259.0,41.9932,42.0996,41.9704,41.9856,29259.0
2018-08-30 15:00:00,55.27,55.27,55.12,55.21,46196.0,41.9932,41.9932,41.8793,41.9476,46196.0
2018-08-30 15:30:00,55.21,55.31,55.2,55.25,113380.0,41.9476,42.0236,41.94,41.978,113380.0
2018-08-31 09:30:00,55.11,55.23,54.89,55.16,46862.0,41.8717,41.9628,41.7045,41.9097,46862.0
2018-08-31 10:00:00,55.17,55.41,55.17,55.32,49504.0,41.9173,42.0996,41.9173,42.0312,49504.0
2018-08-31 10:30:00,55.31,55.43,55.15,55.17,32721.0,42.0236,42.1148,41.9021,41.9173,32721.0
2018-08-31 11:00:00,55.18,55.21,55.02,55.05,35697.0,41.9249,41.9476,41.8033,41.8261,35697.0
2018-08-31 11:30:00,55.05,55.08,54.95,54.96,23767.0,41.8261,41.8489,41.7501,41.7577,23767.0
2018-08-31 12:00:00,54.96,54.96,54.85,54.9,23122.0,41.7577,41.7577,41.6741,41.7121,23122.0
2018-08-31 12:30:00,54.9,54.92,54.79,54.92,28865.0,41.7121,41.7273,41.6285,41.7273,28865.0
2018-08-31 13:00:00,54.93,55.0,54.91,54.97,21148.0,41.7349,41.7881,41.7197,41.7653,21148.0
2018-08-31 13:30:00,54.97,55.06,54.94,55.04,32547.0,41.7653,41.8337,41.7425,41.8185,32547.0
2018-08-31 14:00:00,55.04,55.05,54.92,54.95,29405.0,41.8185,41.8261,41.7273,41.7501,29405.0
2018-08-31 14:30:00,54.95,55.12,54.94,55.09,58997.0,41.7501,41.8793,41.7425,41.8565,58997.0
2018-08-31 15:00:00,55.09,55.15,55.02,55.07,67964.0,41.8565,41.9021,41.8033,41.8413,67964.0
2018-08-31 15:30:00,55.07,55.28,55.07,55.19,147366.0,41.8413,42.0008,41.8413,41.9324,147366.0
2018-09-04 09:30:00,55.06,55.1,54.76,54.87,46888.0,41.8337,41.8641,41.6057,41.6893,46888.0
2018-09-04 10:00:00,54.87,55.55,54.87,55.28,92520.0,41.6893,42.206,41.6893,42.0008,92520.0
2018-09-04 10:30:00,55.31,55.43,55.21,55.38,30403.0,42.0236,42.1148,41.9476,42.0768,30403.0
2018-09-04 11:00:00,55.37,55.46,55.06,55.11,35513.0,42.0692,42.1376,41.8337,41.8717,35513.0
2018-09-04 11:30:00,55.09,55.29,55.09,55.18,37612.0,41.8565,42.0084,41.8565,41.9249,37612.0
2018-09-04 12:00:00,55.18,55.23,55.1,55.22,38501.0,41.9249,41.9628,41.8641,41.9552,38501.0
2018-09-04 12:30:00,55.22,55.48,55.21,55.47,32593.0,41.9552,42.1528,41.9476,42.1452,32593.0
2018-09-04 13:00:00,55.48,55.58,55.44,55.58,58476.0,42.1528,42.2288,42.1224,42.2288,58476.0
2018-09-04 13:30:00,55.58,55.78,55.57,55.71,69164.0,42.2288,42.3807,42.2212,42.3275,69164.0
2018-09-04 14:00:00,55.72,55.72,55.48,55.7,73082.0,42.3351,42.3351,42.1528,42.3199,73082.0
2018-09-04 14:30:00,55.69,55.74,55.62,55.69,60281.0,42.3123,42.3503,42.2592,42.3123,60281.0
2018-09-04 15:00:00,55.69,55.7,55.56,55.57,70546.0,42.3123,42.3199,42.2136,42.2212,70546.0
2018-09-04 15:30:00,55.57,55.75,55.51,55.71,180361.0,42.2212,42.3579,42.1756,42.3275,180361.0
2018-09-05 09:30:00,55.01,55.98,55.01,55.87,74492.0,42.1913,42.9352,42.1913,42.8509,74492.0
2018-09-05 10:00:00,55.88,56.04,55.5,55.81,75892.0,42.8585,42.9812,42.5671,42.8048,75892.0
2018-09-05 10:30:00,55.81,55.84,55.43,55.8,158293.0,42.8048,42.8278,42.5134,42.7972,158293.0
2018-09-05 11:00:00,55.79,55.98,55.65,55.65,57924.0,42.7895,42.9352,42.6821,42.6821,57924.0
2018-09-05 11:30:00,55.66,55.82,55.63,55.74,39683.0,42.6898,42.8125,42.6668,42.7511,39683.0
2018-09-05 12:00:00,55.74,55.86,55.72,55.83,57073.0,42.7511,42.8432,42.7358,42.8202,57073.0
2018-09-05 12:30:00,55.84,55.9,55.73,55.73,37512.0,42.8278,42.8739,42.7435,42.7435,37512.0
2018-09-05 13:00:00,55.71,55.87,55.7,55.86,40434.0,42.7281,42.8509,42.7205,42.8432,40434.0
2018-09-05 13:30:00,55.87,55.99,55.8,55.91,51701.0,42.8509,42.9429,42.7972,42.8815,51701.0
2018-09-05 14:00:00,55.91,55.93,55.81,55.83,69074.0,42.8815,42.8969,42.8048,42.8202,69074.0
2018-09-05 14:30:00,55.81,55.97,55.81,55.93,50678.0,42.8048,42.9275,42.8048,42.8969,50678.0
2018-09-05 15:00:00,55.93,55.95,55.87,55.92,85777.0,42.8969,42.9122,42.8509,42.8892,85777.0
2018-09-05 15:30:00,55.92,56.02,55.86,56.01,351211.0,42.8892,42.9659,42.8432,42.9582,351211.0
2018-09-06 09:30:00,55.93,56.2,55.77,56.07,176763.0,42.8969,43.104,42.7742,43.0042,176763.0
2018-09-06 10:00:00,56.07,56.13,55.9,56.1,149036.0,43.0042,43.0503,42.8739,43.0273,149036.0
2018-09-06 10:30:00,56.08,56.09,55.65,55.65,103708.0,43.0119,43.0196,42.6821,42.6821,103708.0
2018-09-06 11:00:00,55.65,55.78,55.47,55.63,138657.0,42.6821,42.7818,42.5441,42.6668,138657.0
2018-09-06 11:30:00,55.63,55.88,55.59,55.81,58733.0,42.6668,42.8585,42.6361,42.8048,58733.0
2018-09-06 12:00:00,55.81,55.82,55.61,55.66,51204.0,42.8048,42.8125,42.6514,42.6898,51204.0
2018-09-06 12:30:00,55.65,55.76,55.63,55.68,61634.0,42.6821,42.7665,42.6668,42.7051,61634.0
2018-09-06 13:00:00,55.69,55.77,55.58,55.73,63376.0,42.7128,42.7742,42.6284,42.7435,63376.0
2018-09-06 13:30:00,55.73,55.84,55.7,55.76,60672.0,42.7435,42.8278,42.7205,42.7665,60672.0
2018-09-06 14:00:00,55.77,55.85,55.76,55.78,77016.0,42.7742,42.8355,42.7665,42.7818,77016.0
2018-09-06 14:30:00,55.77,56.02,55.77,55.91,50810.0,42.7742,42.9659,42.7742,42.8815,50810.0
2018-09-06 15:00:00,55.91,56.05,55.91,56.0,38556.0,42.8815,42.9889,42.8815,42.9506,38556.0
2018-09-06 15:30:00,56.01,56.02,55.72,55.72,179668.0,42.9582,42.9659,42.7358,42.7358,179668.0
2018-09-07 09:30:00,55.76,55.97,55.45,55.48,429479.0,42.7665,42.9275,42.5287,42.5517,429479.0
2018-09-07 10:00:00,55.48,55.59,55.26,55.26,72347.0,42.5517,42.6361,42.383,42.383,72347.0
2018-09-07 10:30:00,55.25,55.26,54.88,54.88,57310.0,42.3753,42.383,42.0915,42.0915,57310.0
2018-09-07 11:00:00,54.88,54.98,54.7,54.96,80122.0,42.0915,42.1682,41.9535,42.1529,80122.0
2018-09-07 11:30:00,54.97,55.09,54.94,54.97,30827.0,42.1606,42.2526,42.1376,42.1606,30827.0
2018-09-07 12:00:00,54.98,55.09,54.75,54.77,39513.0,42.1682,42.2526,41.9918,42.0072,39513.0
2018-09-07 12:30:00,54.75,54.84,54.68,54.77,25223.0,41.9918,42.0609,41.9382,42.0072,25223.0
2018-09-07 13:00:00,54.77,54.78,54.69,54.78,36259.0,42.0072,42.0148,41.9458,42.0148,36259.0
2018-09-07 13:30:00,54.78,54.91,54.77,54.79,64340.0,42.0148,42.1146,42.0072,42.0225,64340.0
2018-09-07 14:00:00,54.79,55.06,54.73,55.06,57362.0,42.0225,42.2296,41.9765,42.2296,57362.0
2018-09-07 14:30:00,55.06,55.2,55.03,55.2,45330.0,42.2296,42.337,42.2066,42.337,45330.0
2018-09-07 15:00:00,55.19,55.22,55.1,55.15,41828.0,42.3293,42.3523,42.2603,42.2986,41828.0
2018-09-07 15:30:00,55.15,55.17,55.01,55.07,168237.0,42.2986,42.314,42.1913,42.2373,168237.0
2018-09-10 09:30:00,55.28,55.55,54.98,55.43,62611.0,42.3983,42.6054,42.1682,42.5134,62611.0
2018-09-10 10:00:00,55.43,55.52,55.32,55.34,34800.0,42.5134,42.5824,42.429,42.4444,34800.0
2018-09-10 10:30:00,55.35,55.45,55.3,55.4,30384.0,42.452,42.5287,42.4137,42.4904,30384.0
2018-09-10 11:00:00,55.4,55.66,55.36,55.63,29412.0,42.4904,42.6898,42.4597,42.6668,29412.0
2018-09-10 11:30:00,55.63,55.64,55.41,55.5,21017.0,42.6668,42.6744,42.498,42.5671,21017.0
2018-09-10 12:00:00,55.49,55.52,55.39,55.39,17461.0,42.5594,42.5824,42.4827,42.4827,17461.0
2018-09-10 12:30:00,55.37,55.45,55.33,55.36,16177.0,42.4674,42.5287,42.4367,42.4597,16177.0
2018-09-10 13:00:00,55.36,55.36,55.25,55.28,19315.0,42.4597,42.4597,42.3753,42.3983,19315.0
2018-09-10 13:30:00,55.29,55.32,55.24,55.31,24500.0,42.406,42.429,42.3677,42.4213,24500.0
2018-09-10 14:00:00,55.31,55.41,55.2,55.41,41283.0,42.4213,42.498,42.337,42.498,41283.0
2018-09-10 14:30:00,55.41,55.41,55.28,55.3,46829.0,42.498,42.498,42.3983,42.4137,46829.0
2018-09-10 15:00:00,55.32,55.41,55.27,55.3,32461.0,42.429,42.498,42.3907,42.4137,32461.0
2018-09-10 15:30:00,55.3,55.35,55.25,55.27,105064.0,42.4137,42.452,42.3753,42.3907,105064.0
2018-09-11 09:30:00,55.02,55.02,53.93,54.34,116078.0,42.1989,42.1989,41.3629,41.6774,116078.0
2018-09-11 10:00:00,54.32,54.63,54.27,54.61,42206.0,41.662,41.8998,41.6237,41.8845,42206.0
2018-09-11 10:30:00,54.57,54.64,54.45,54.61,30867.0,41.8538,41.9075,41.7617,41.8845,30867.0
2018-09-11 11:00:00,54.61,54.73,54.5,54.63,78927.0,41.8845,41.9765,41.8001,41.8998,78927.0
2018-09-11 11:30:00,54.63,54.88,54.63,54.81,25477.0,41.8998,42.0915,41.8998,42.0379,25477.0
2018-09-11 12:00:00,54.82,54.97,54.79,54.91,52936.0,42.0455,42.1606,42.0225,42.1146,52936.0
2018-09-11 12:30:00,54.92,54.97,54.89,54.97,22797.0,42.1222,42.1606,42.0992,42.1606,22797.0
2018-09-11 13:00:00,54.98,55.09,54.96,55.09,22991.0,42.1682,42.2526,42.1529,42.2526,22991.0
2018-09-11 13:30:00,55.08,55.13,55.0,55.02,22129.0,42.2449,42.2833,42.1836,42.1989,22129.0
2018-09-11 14:00:00,55.01,55.02,54.9,54.92,45065.0,42.1913,42.1989,42.1069,42.1222,45065.0
2018-09-11 14:30:00,54.92,54.96,54.86,54.88,38857.0,42.1222,42.1529,42.0762,42.0915,38857.0
2018-09-11 15:00:00,54.88,54.96,54.87,54.9,38278.0,42.0915,42.1529,42.0839,42.1069,38278.0
2018-09-11 15:30:00,54.9,54.95,54.86,54.86,130241.0,42.1069,42.1452,42.0762,42.0762,130241.0
2018-09-12 09:30:00,54.89,54.89,54.31,54.45,58189.0,42.0992,42.0992,41.6544,41.7617,58189.0
2018-09-12 10:00:00,54.48,54.64,54.3,54.34,39565.0,41.7848,41.9075,41.6467,41.6774,39565.0
2018-09-12 10:30:00,54.33,54.63,54.31,54.46,36375.0,41.6697,41.8998,41.6544,41.7694,36375.0
2018-09-12 11:00:00,54.45,54.74,54.34,54.74,42455.0,41.7617,41.9842,41.6774,41.9842,42455.0
2018-09-12 11:30:00,54.75,54.78,54.42,54.43,29164.0,41.9918,42.0148,41.7387,41.7464,29164.0
2018-09-12 12:00:00,54.45,54.53,54.36,54.45,28308.0,41.7617,41.8231,41.6927,41.7617,28308.0
2018-09-12 12:30:00,54.45,54.58,54.44,54.58,30780.0,41.7617,41.8615,41.7541,41.8615,30780.0
2018-09-12 13:00:00,54.59,54.66,54.58,54.63,35710.0,41.8691,41.9228,41.8615,41.8998,35710.0
2018-09-12 13:30:00,54.63,54.63,54.47,54.53,33282.0,41.8998,41.8998,41.7771,41.8231,33282.0
2018-09-12 14:00:00,54.54,54.64,54.49,54.63,50178.0,41.8308,41.9075,41.7924,41.8998,50178.0
2018-09-12 14:30:00,54.63,54.69,54.57,54.6,45053.0,41.8998,41.9458,41.8538,41.8768,45053.0
2018-09-12 15:00:00,54.59,54.7,54.57,54.7,39256.0,41.8691,41.9535,41.8538,41.9535,39256.0
2018-09-12 15:30:00,54.71,54.74,54.51,54.53,96061.0,41.9612,41.9842,41.8078,41.8231,96061.0
2018-09-13 09:30:00,54.81,55.11,54.7,55.11,33484.0,42.0379,42.268,41.9535,42.268,33484.0
2018-09-13 10:00:00,55.13,55.13,54.75,54.82,40398.0,42.2833,42.2833,41.9918,42.0455,40398.0
2018-09-13 10:30:00,54.83,54.91,54.56,54.63,60425.0,42.0532,42.1146,41.8461,41.8998,60425.0
2018-09-13 11:00:00,54.61,54.77,54.53,54.55,33655.0,41.8845,42.0072,41.8231,41.8384,33655.0
2018-09-13 11:30:00,54.54,54.73,54.54,54.73,25496.0,41.8308,41.9765,41.8308,41.9765,25496.0
2018-09-13 12:00:00,54.74,54.78,54.63,54.69,28821.0,41.9842,42.0148,41.8998,41.9458,28821.0
2018-09-13 12:30:00,54.69,54.77,54.65,54.77,27765.0,41.9458,42.0072,41.9151,42.0072,27765.0
2018-09-13 13:00:00,54.77,54.84,54.75,54.82,21028.0,42.0072,42.0609,41.9918,42.0455,21028.0
2018-09-13 13:30:00,54.82,54.9,54.8,54.83,21547.0,42.0455,42.1069,42.0302,42.0532,21547.0
2018-09-13 14:00:00,54.83,54.9,54.8,54.86,38661.0,42.0532,42.1069,42.0302,42.0762,38661.0
2018-09-13 14:30:00,54.86,54.96,54.86,54.94,27524.0,42.0762,42.1529,42.0762,42.1376,27524.0
2018-09-13 15:00:00,54.94,54.95,54.78,54.8,113513.0,42.1376,42.1452,42.0148,42.0302,113513.0
2018-09-13 15:30:00,54.79,54.9,54.75,54.84,194487.0,42.0225,42.1069,41.9918,42.0609,194487.0
2018-09-14 09:30:00,55.12,56.0,55.12,55.95,66682.0,42.2756,42.9506,42.2756,42.9122,66682.0
2018-09-14 10:00:00,55.95,56.24,55.83,56.22,156839.0,42.9122,43.1346,42.8202,43.1193,156839.0
2018-09-14 10:30:00,56.23,56.53,56.19,56.41,104120.0,43.127,43.3571,43.0963,43.265,104120.0
2018-09-14 11:00:00,56.42,56.59,56.37,56.53,69160.0,43.2727,43.4031,43.2343,43.3571,69160.0
2018-09-14 11:30:00,56.53,56.6,56.46,56.56,55448.0,43.3571,43.4107,43.3034,43.3801,55448.0
2018-09-14 12:00:00,56.56,56.56,56.17,56.33,90276.0,43.3801,43.3801,43.0809,43.2037,90276.0
2018-09-14 12:30:00,56.33,56.43,56.27,56.4,24632.0,43.2037,43.2804,43.1576,43.2573,24632.0
2018-09-14 13:00:00,56.4,56.59,56.36,56.56,26996.0,43.2573,43.4031,43.2267,43.3801,26996.0
2018-09-14 13:30:00,56.57,56.63,56.52,56.62,43011.0,43.3877,43.4338,43.3494,43.4261,43011.0
2018-09-14 14:00:00,56.61,56.77,56.56,56.75,48007.0,43.4184,43.5411,43.3801,43.5258,48007.0
2018-09-14 14:30:00,56.76,56.83,56.71,56.79,40004.0,43.5335,43.5871,43.4951,43.5565,40004.0
2018-09-14 15:00:00,56.78,56.83,56.74,56.81,50412.0,43.5488,43.5871,43.5181,43.5718,50412.0
2018-09-14 15:30:00,56.8,56.97,56.8,56.93,223086.0,43.5641,43.6945,43.5641,43.6638,223086.0
2018-09-17 09:30:00,56.95,57.5,56.95,57.27,154503.0,43.6792,44.101,43.6792,43.9246,154503.0
2018-09-17 10:00:00,57.28,57.35,57.16,57.21,145939.0,43.9323,43.986,43.8402,43.8786,145939.0
2018-09-17 10:30:00,57.21,57.32,57.18,57.21,86405.0,43.8786,43.963,43.8556,43.8786,86405.0
2018-09-17 11:00:00,57.22,57.3,57.14,57.16,67654.0,43.8863,43.9476,43.8249,43.8402,67654.0
2018-09-17 11:30:00,57.16,57.19,56.98,57.09,98987.0,43.8402,43.8633,43.7022,43.7866,98987.0
2018-09-17 12:00:00,57.08,57.08,56.89,56.94,83671.0,43.7789,43.7789,43.6332,43.6715,83671.0
2018-09-17 12:30:00,56.95,57.12,56.87,56.97,318501.0,43.6792,43.8096,43.6178,43.6945,318501.0
2018-09-17 13:00:00,56.95,56.98,56.82,56.93,45880.0,43.6792,43.7022,43.5795,43.6638,45880.0
2018-09-17 13:30:00,56.92,56.97,56.85,56.94,28277.0,43.6562,43.6945,43.6025,43.6715,28277.0
2018-09-17 14:00:00,56.94,56.96,56.86,56.94,44695.0,43.6715,43.6869,43.6102,43.6715,44695.0
2018-09-17 14:30:00,56.93,57.0,56.83,56.86,28196.0,43.6638,43.7175,43.5871,43.6102,28196.0
2018-09-17 15:00:00,56.87,56.95,56.84,56.9,69862.0,43.6178,43.6792,43.5948,43.6408,69862.0
2018-09-17 15:30:00,56.91,56.97,56.88,56.95,172450.0,43.6485,43.6945,43.6255,43.6792,172450.0
2018-09-18 09:30:00,57.02,57.33,56.87,56.99,54536.0,43.7329,43.9706,43.6178,43.7099,54536.0
2018-09-18 10:00:00,56.96,57.12,56.7,57.07,37203.0,43.6869,43.8096,43.4874,43.7712,37203.0
2018-09-18 10:30:00,57.07,57.24,57.03,57.2,28035.0,43.7712,43.9016,43.7405,43.8709,28035.0
2018-09-18 11:00:00,57.22,57.37,57.15,57.29,41126.0,43.8863,44.0013,43.8326,43.94,41126.0
2018-09-18 11:30:00,57.3,57.43,57.21,57.4,32884.0,43.9476,44.0473,43.8786,44.0243,32884.0
2018-09-18 12:00:00,57.41,57.5,57.37,57.37,28723.0,44.032,44.101,44.0013,44.0013,28723.0
2018-09-18 12:30:00,57.37,57.52,57.37,57.51,23583.0,44.0013,44.1164,44.0013,44.1087,23583.0
2018-09-18 13:00:00,57.51,57.53,57.39,57.43,30778.0,44.1087,44.124,44.0167,44.0473,30778.0
2018-09-18 13:30:00,57.43,57.52,57.41,57.49,27373.0,44.0473,44.1164,44.032,44.0934,27373.0
2018-09-18 14:00:00,57.48,57.63,57.44,57.61,40555.0,44.0857,44.2007,44.055,44.1854,40555.0
2018-09-18 14:30:00,57.62,57.68,57.58,57.66,40584.0,44.1931,44.2391,44.1624,44.2237,40584.0
2018-09-18 15:00:00,57.66,57.72,57.63,57.65,47789.0,44.2237,44.2698,44.2007,44.2161,47789.0
2018-09-18 15:30:00,57.65,57.76,57.64,57.72,166599.0,44.2161,44.3004,44.2084,44.2698,166599.0
2018-09-19 09:30:00,57.95,58.95,57.89,58.74,78250.0,44.4462,45.2131,44.4001,45.0521,78250.0
2018-09-19 10:00:00,58.73,59.04,58.72,58.88,71034.0,45.0444,45.2822,45.0367,45.1594,71034.0
2018-09-19 10:30:00,58.9,59.16,58.77,59.03,40618.0,45.1748,45.3742,45.0751,45.2745,40618.0
2018-09-19 11:00:00,59.03,59.05,58.8,58.92,50216.0,45.2745,45.2898,45.0981,45.1901,50216.0
2018-09-19 11:30:00,58.92,59.01,58.85,58.98,36626.0,45.1901,45.2592,45.1364,45.2361,36626.0
2018-09-19 12:00:00,58.98,59.22,58.98,59.22,40789.0,45.2361,45.4202,45.2361,45.4202,40789.0
2018-09-19 12:30:00,59.21,59.31,59.11,59.31,47040.0,45.4125,45.4892,45.3358,45.4892,47040.0
2018-09-19 13:00:00,59.3,59.35,59.17,59.19,50620.0,45.4816,45.5199,45.3819,45.3972,50620.0
2018-09-19 13:30:00,59.19,59.22,59.14,59.17,50220.0,45.3972,45.4202,45.3589,45.3819,50220.0
2018-09-19 14:00:00,59.17,59.24,59.08,59.09,58123.0,45.3819,45.4356,45.3128,45.3205,58123.0
2018-09-19 14:30:00,59.1,59.11,59.05,59.07,58369.0,45.3282,45.3358,45.2898,45.3052,58369.0
2018-09-19 15:00:00,59.08,59.08,58.87,58.91,56359.0,45.3128,45.3128,45.1518,45.1825,56359.0
2018-09-19 15:30:00,58.9,59.01,58.77,58.81,156325.0,45.1748,45.2592,45.0751,45.1058,156325.0
2018-09-20 09:30:00,59.12,60.15,59.07,59.07,104403.0,45.3435,46.1335,45.3052,45.3052,104403.0
2018-09-20 10:00:00,59.12,59.23,58.8,58.8,55610.0,45.3435,45.4279,45.0981,45.0981,55610.0
2018-09-20 10:30:00,58.8,58.91,58.55,58.65,54158.0,45.0981,45.1825,44.9063,44.983,54158.0
2018-09-20 11:00:00,58.62,58.71,58.48,58.65,42645.0,44.96,45.0291,44.8527,44.983,42645.0
2018-09-20 11:30:00,58.66,58.96,58.63,58.94,30386.0,44.9907,45.2208,44.9677,45.2055,30386.0
2018-09-20 12:00:00,58.94,59.07,58.92,58.98,25205.0,45.2055,45.3052,45.1901,45.2361,25205.0
2018-09-20 12:30:00,58.98,59.21,58.92,59.21,26331.0,45.2361,45.4125,45.1901,45.4125,26331.0
2018-09-20 13:00:00,59.22,59.26,59.11,59.19,20004.0,45.4202,45.4509,45.3358,45.3972,20004.0
2018-09-20 13:30:00,59.18,59.25,59.16,59.21,23235.0,45.3895,45.4432,45.3742,45.4125,23235.0
2018-09-20 14:00:00,59.21,59.39,59.13,59.37,47039.0,45.4125,45.5506,45.3512,45.5353,47039.0
2018-09-20 14:30:00,59.37,59.52,59.33,59.38,42866.0,45.5353,45.6503,45.5046,45.5429,42866.0
2018-09-20 15:00:00,59.38,59.45,59.29,59.3,57323.0,45.5429,45.5966,45.4739,45.4816,57323.0
2018-09-20 15:30:00,59.31,59.41,59.28,59.39,233414.0,45.4892,45.5659,45.4662,45.5506,233414.0
2018-09-21 09:30:00,59.59,59.59,59.02,59.28,340006.0,45.704,45.704,45.2668,45.4662,340006.0
2018-09-21 10:00:00,59.29,59.42,59.12,59.17,33942.0,45.4739,45.5736,45.3435,45.3819,33942.0
2018-09-21 10:30:00,59.16,59.39,59.08,59.29,27225.0,45.3742,45.5506,45.3128,45.4739,27225.0
2018-09-21 11:00:00,59.31,59.45,59.3,59.32,30241.0,45.4892,45.5966,45.4816,45.4969,30241.0
2018-09-21 11:30:00,59.35,59.53,59.31,59.53,22999.0,45.5199,45.658,45.4892,45.658,22999.0
2018-09-21 12:00:00,59.53,59.6,59.4,59.41,45818.0,45.658,45.7117,45.5583,45.5659,45818.0
2018-09-21 12:30:00,59.42,59.51,59.41,59.43,36668.0,45.5736,45.6426,45.5659,45.5813,36668.0
2018-09-21 13:00:00,59.41,59.54,59.38,59.48,21834.0,45.5659,45.6656,45.5429,45.6196,21834.0
2018-09-21 13:30:00,59.48,59.48,59.35,59.44,21843.0,45.6196,45.6196,45.5199,45.589,21843.0
2018-09-21 14:00:00,59.44,59.44,59.34,59.39,57197.0,45.589,45.589,45.5123,45.5506,57197.0
2018-09-21 14:30:00,59.39,59.39,59.26,59.34,50961.0,45.5506,45.5506,45.4509,45.5123,50961.0
2018-09-21 15:00:00,59.36,59.49,59.36,59.45,40009.0,45.5276,45.6273,45.5276,45.5966,40009.0
2018-09-21 15:30:00,59.45,59.63,59.44,59.54,195415.0,45.5966,45.7347,45.589,45.6656,195415.0
2018-09-24 09:30:00,59.43,59.74,59.02,59.09,39628.0,45.5813,45.819,45.2668,45.3205,39628.0
2018-09-24 10:00:00,59.09,59.1,58.64,58.78,43104.0,45.3205,45.3282,44.9754,45.0827,43104.0
2018-09-24 10:30:00,58.76,58.83,58.5,58.7,48764.0,45.0674,45.1211,44.868,45.0214,48764.0
2018-09-24 11:00:00,58.72,58.72,58.55,58.7,47173.0,45.0367,45.0367,44.9063,45.0214,47173.0
2018-09-24 11:30:00,58.7,58.73,58.59,58.63,33376.0,45.0214,45.0444,44.937,44.9677,33376.0
2018-09-24 12:00:00,58.62,58.66,58.46,58.56,19377.0,44.96,44.9907,44.8373,44.914,19377.0
2018-09-24 12:30:00,58.56,58.57,58.43,58.46,18341.0,44.914,44.9217,44.8143,44.8373,18341.0
2018-09-24 13:00:00,58.46,58.52,58.4,58.42,23851.0,44.8373,44.8833,44.7913,44.8066,23851.0
2018-09-24 13:30:00,58.42,58.53,58.41,58.48,27518.0,44.8066,44.891,44.799,44.8527,27518.0
2018-09-24 14:00:00,58.48,58.59,58.46,58.57,29916.0,44.8527,44.937,44.8373,44.9217,29916.0
2018-09-24 14:30:00,58.57,58.71,58.55,58.65,26992.0,44.9217,45.0291,44.9063,44.983,26992.0
2018-09-24 15:00:00,58.65,58.75,58.59,58.65,84925.0,44.983,45.0597,44.937,44.983,84925.0
2018-09-24 15:30:00,58.65,58.66,58.5,58.52,95765.0,44.983,44.9907,44.868,44.8833,95765.0
2018-09-25 09:30:00,58.99,58.99,58.64,58.8,60893.0,45.2438,45.2438,44.9754,45.0981,60893.0
2018-09-25 10:00:00,58.8,59.06,58.77,58.89,63239.0,45.0981,45.2975,45.0751,45.1671,63239.0
2018-09-25 10:30:00,58.9,58.98,58.82,58.91,48024.0,45.1748,45.2361,45.1134,45.1825,48024.0
2018-09-25 11:00:00,58.88,58.93,58.71,58.92,126885.0,45.1594,45.1978,45.0291,45.1901,126885.0
2018-09-25 11:30:00,58.94,58.94,58.71,58.73,39377.0,45.2055,45.2055,45.0291,45.0444,39377.0
2018-09-25 12:00:00,58.74,58.85,58.72,58.78,51132.0,45.0521,45.1364,45.0367,45.0827,51132.0
2018-09-25 12:30:00,58.78,58.81,58.7,58.75,40984.0,45.0827,45.1058,45.0214,45.0597,40984.0
2018-09-25 13:00:00,58.74,58.76,58.63,58.63,69711.0,45.0521,45.0674,44.9677,44.9677,69711.0
2018-09-25 13:30:00,58.63,58.63,58.31,58.41,40076.0,44.9677,44.9677,44.7223,44.799,40076.0
2018-09-25 14:00:00,58.4,58.42,58.24,58.36,36028.0,44.7913,44.8066,44.6686,44.7606,36028.0
2018-09-25 14:30:00,58.35,58.35,58.2,58.3,23710.0,44.7529,44.7529,44.6379,44.7146,23710.0
2018-09-25 15:00:00,58.32,58.42,58.28,58.41,33622.0,44.7299,44.8066,44.6993,44.799,33622.0
2018-09-25 15:30:00,58.4,58.41,58.23,58.29,141275.0,44.7913,44.799,44.6609,44.7069,141275.0
2018-09-26 09:30:00,58.46,58.8,58.17,58.31,62439.0,44.8373,45.0981,44.6149,44.7223,62439.0
2018-09-26 10:00:00,58.27,58.37,58.12,58.18,37792.0,44.6916,44.7683,44.5765,44.6226,37792.0
2018-09-26 10:30:00,58.19,58.25,58.07,58.14,48131.0,44.6302,44.6763,44.5382,44.5919,48131.0
2018-09-26 11:00:00,58.15,58.29,58.04,58.24,76677.0,44.5996,44.7069,44.5152,44.6686,76677.0
2018-09-26 11:30:00,58.26,58.26,58.05,58.09,69200.0,44.6839,44.6839,44.5229,44.5535,69200.0
2018-09-26 12:00:00,58.09,58.15,58.01,58.15,49665.0,44.5535,44.5996,44.4922,44.5996,49665.0
2018-09-26 12:30:00,58.15,58.17,58.07,58.1,29077.0,44.5996,44.6149,44.5382,44.5612,29077.0
2018-09-26 13:00:00,58.11,58.14,58.01,58.13,43649.0,44.5689,44.5919,44.4922,44.5842,43649.0
2018-09-26 13:30:00,58.12,58.19,58.09,58.17,16188.0,44.5765,44.6302,44.5535,44.6149,16188.0
2018-09-26 14:00:00,58.23,58.39,58.02,58.32,42111.0,44.6609,44.7836,44.4998,44.7299,42111.0
2018-09-26 14:30:00,58.31,58.32,58.18,58.2,50640.0,44.7223,44.7299,44.6226,44.6379,50640.0
2018-09-26 15:00:00,58.2,58.23,58.04,58.21,76944.0,44.6379,44.6609,44.5152,44.6456,76944.0
2018-09-26 15:30:00,58.2,58.24,57.8,58.03,449218.0,44.6379,44.6686,44.3311,44.5075,449218.0
2018-09-27 09:30:00,58.15,58.19,57.85,58.01,53969.0,44.5996,44.6302,44.3695,44.4922,53969.0
2018-09-27 10:00:00,57.99,58.19,57.99,58.09,28933.0,44.4768,44.6302,44.4768,44.5535,28933.0
2018-09-27 10:30:00,58.1,58.25,58.09,58.1,58789.0,44.5612,44.6763,44.5535,44.5612,58789.0
2018-09-27 11:00:00,58.11,58.32,58.11,58.31,36741.0,44.5689,44.7299,44.5689,44.7223,36741.0
2018-09-27 11:30:00,58.31,58.43,58.21,58.38,41907.0,44.7223,44.8143,44.6456,44.776,41907.0
2018-09-27 12:00:00,58.37,58.52,58.33,58.52,25978.0,44.7683,44.8833,44.7376,44.8833,25978.0
2018-09-27 12:30:00,58.53,58.69,58.5,58.58,87311.0,44.891,45.0137,44.868,44.9294,87311.0
2018-09-27 13:00:00,58.58,58.63,58.48,58.59,177767.0,44.9294,44.9677,44.8527,44.937,177767.0
2018-09-27 13:30:00,58.59,58.81,58.58,58.8,153136.0,44.937,45.1058,44.9294,45.0981,153136.0
2018-09-27 14:00:00,58.79,58.82,58.66,58.76,171091.0,45.0904,45.1134,44.9907,45.0674,171091.0
2018-09-27 14:30:00,58.77,58.81,58.57,58.6,38724.0,45.0751,45.1058,44.9217,44.9447,38724.0
2018-09-27 15:00:00,58.6,58.69,58.6,58.68,74966.0,44.9447,45.0137,44.9447,45.006,74966.0
2018-09-27 15:30:00,58.67,58.68,58.56,58.64,335730.0,44.9984,45.006,44.914,44.9754,335730.0
2018-09-28 09:30:00,58.25,58.37,57.73,58.08,114659.0,44.6763,44.7683,44.2774,44.5459,114659.0
2018-09-28 10:00:00,58.08,58.18,57.95,58.09,46079.0,44.5459,44.6226,44.4462,44.5535,46079.0
2018-09-28 10:30:00,58.08,58.35,58.07,58.25,52133.0,44.5459,44.7529,44.5382,44.6763,52133.0
2018-09-28 11:00:00,58.26,58.4,58.2,58.36,61501.0,44.6839,44.7913,44.6379,44.7606,61501.0
2018-09-28 11:30:00,58.37,58.45,58.3,58.41,59000.0,44.7683,44.8296,44.7146,44.799,59000.0
2018-09-28 12:00:00,58.4,58.59,58.4,58.57,32225.0,44.7913,44.937,44.7913,44.9217,32225.0
2018-09-28 12:30:00,58.57,58.62,58.46,58.59,83569.0,44.9217,44.96,44.8373,44.937,83569.0
2018-09-28 13:00:00,58.61,58.73,58.59,58.68,84953.0,44.9524,45.0444,44.937,45.006,84953.0
2018-09-28 13:30:00,58.67,58.77,58.66,58.7,53208.0,44.9984,45.0751,44.9907,45.0214,53208.0
2018-09-28 14:00:00,58.7,58.82,58.65,58.73,115594.0,45.0214,45.1134,44.983,45.0444,115594.0
2018-09-28 14:30:00,58.74,58.81,58.67,58.7,64235.0,45.0521,45.1058,44.9984,45.0214,64235.0
2018-09-28 15:00:00,58.7,58.9,58.69,58.89,175839.0,45.0214,45.1748,45.0137,45.1671,175839.0
2018-09-28 15:30:00,58.89,58.89,58.53,58.59,714595.0,45.1671,45.1671,44.891,44.937,714595.0
2018-10-01 09:30:00,59.0,59.19,58.43,59.19,117664.0,45.2515,45.3972,44.8143,45.3972,117664.0
2018-10-01 10:00:00,59.21,59.29,58.99,59.03,55930.0,45.4125,45.4739,45.2438,45.2745,55930.0
2018-10-01 10:30:00,59.03,59.07,58.78,58.9,131921.0,45.2745,45.3052,45.0827,45.1748,131921.0
2018-10-01 11:00:00,58.88,59.08,58.72,58.76,47991.0,45.1594,45.3128,45.0367,45.0674,47991.0
2018-10-01 11:30:00,58.77,58.83,58.69,58.7,118746.0,45.0751,45.1211,45.0137,45.0214,118746.0
2018-10-01 12:00:00,58.71,58.74,58.57,58.7,103474.0,45.0291,45.0521,44.9217,45.0214,103474.0
2018-10-01 12:30:00,58.7,58.76,58.56,58.59,63945.0,45.0214,45.0674,44.914,44.937,63945.0
2018-10-01 13:00:00,58.58,58.69,58.52,58.65,35185.0,44.9294,45.0137,44.8833,44.983,35185.0
2018-10-01 13:30:00,58.65,58.67,58.48,58.55,35633.0,44.983,44.9984,44.8527,44.9063,35633.0
2018-10-01 14:00:00,58.56,58.65,58.44,58.64,65154.0,44.914,44.983,44.822,44.9754,65154.0
2018-10-01 14:30:00,58.65,58.65,58.46,58.5,53700.0,44.983,44.983,44.8373,44.868,53700.0
2018-10-01 15:00:00,58.53,58.59,58.41,58.47,74817.0,44.891,44.937,44.799,44.845,74817.0
2018-10-01 15:30:00,58.46,58.65,58.43,58.6,306133.0,44.8373,44.983,44.8143,44.9447,306133.0
2018-10-02 09:30:00,58.62,59.21,58.44,58.86,63356.0,44.96,45.4125,44.822,45.1441,63356.0
2018-10-02 10:00:00,58.88,58.88,58.33,58.41,88427.0,45.1594,45.1594,44.7376,44.799,88427.0
2018-10-02 10:30:00,58.42,58.46,58.1,58.42,115729.0,44.8066,44.8373,44.5612,44.8066,115729.0
2018-10-02 11:00:00,58.44,58.67,58.38,58.38,52511.0,44.822,44.9984,44.776,44.776,52511.0
2018-10-02 11:30:00,58.38,58.59,58.33,58.58,40292.0,44.776,44.937,44.7376,44.9294,40292.0
2018-10-02 12:00:00,58.57,58.58,58.4,58.43,68506.0,44.9217,44.9294,44.7913,44.8143,68506.0
2018-10-02 12:30:00,58.45,58.65,58.41,58.61,37093.0,44.8296,44.983,44.799,44.9524,37093.0
2018-10-02 13:00:00,58.61,58.74,58.51,58.55,111863.0,44.9524,45.0521,44.8757,44.9063,111863.0
2018-10-02 13:30:00,58.57,58.72,58.57,58.72,38680.0,44.9217,45.0367,44.9217,45.0367,38680.0
2018-10-02 14:00:00,58.71,58.8,58.7,58.77,46058.0,45.0291,45.0981,45.0214,45.0751,46058.0
2018-10-02 14:30:00,58.77,58.83,58.7,58.7,41690.0,45.0751,45.1211,45.0214,45.0214,41690.0
2018-10-02 15:00:00,58.7,58.79,58.68,58.77,68200.0,45.0214,45.0904,45.006,45.0751,68200.0
2018-10-02 15:30:00,58.76,58.9,58.76,58.86,162528.0,45.0674,45.1748,45.0674,45.1441,162528.0
2018-10-03 09:30:00,59.37,59.99,59.01,59.58,165520.0,45.5353,46.0108,45.2592,45.6963,165520.0
2018-10-03 10:00:00,59.52,59.86,59.45,59.72,98244.0,45.6503,45.9111,45.5966,45.8037,98244.0
2018-10-03 10:30:00,59.71,59.79,59.55,59.74,97462.0,45.796,45.8574,45.6733,45.819,97462.0
2018-10-03 11:00:00,59.75,59.81,59.59,59.72,75724.0,45.8267,45.8727,45.704,45.8037,75724.0
2018-10-03 11:30:00,59.72,60.12,59.63,60.06,119014.0,45.8037,46.1105,45.7347,46.0645,119014.0
2018-10-03 12:00:00,60.05,60.18,59.96,60.15,50451.0,46.0568,46.1565,45.9878,46.1335,50451.0
2018-10-03 12:30:00,60.17,60.28,60.1,60.11,54438.0,46.1488,46.2332,46.0952,46.1028,54438.0
2018-10-03 13:00:00,60.09,60.21,60.01,60.12,44066.0,46.0875,46.1795,46.0261,46.1105,44066.0
2018-10-03 13:30:00,60.12,60.22,59.96,60.12,79230.0,46.1105,46.1872,45.9878,46.1105,79230.0
2018-10-03 14:00:00,60.15,60.22,60.01,60.04,68760.0,46.1335,46.1872,46.0261,46.0491,68760.0
2018-10-03 14:30:00,60.04,60.05,59.77,59.95,79624.0,46.0491,46.0568,45.8421,45.9801,79624.0
2018-10-03 15:00:00,59.93,59.93,59.62,59.72,99945.0,45.9648,45.9648,45.727,45.8037,99945.0
2018-10-03 15:30:00,59.74,59.85,59.64,59.8,290161.0,45.819,45.9034,45.7423,45.8651,290161.0
2018-10-04 09:30:00,59.97,60.54,59.7,60.37,157910.0,45.9954,46.4326,45.7884,46.3022,157910.0
2018-10-04 10:00:00,60.38,60.53,60.15,60.41,157987.0,46.3099,46.425,46.1335,46.3329,157987.0
2018-10-04 10:30:00,60.41,60.85,60.16,60.64,136708.0,46.3329,46.6704,46.1412,46.5093,136708.0
2018-10-04 11:00:00,60.65,60.72,60.52,60.56,61056.0,46.517,46.5707,46.4173,46.448,61056.0
2018-10-04 11:30:00,60.56,60.6,60.37,60.4,64976.0,46.448,46.4786,46.3022,46.3252,64976.0
2018-10-04 12:00:00,60.4,60.4,60.05,60.3,91099.0,46.3252,46.3252,46.0568,46.2485,91099.0
2018-10-04 12:30:00,60.28,60.37,60.07,60.16,129774.0,46.2332,46.3022,46.0721,46.1412,129774.0
2018-10-04 13:00:00,60.17,60.17,59.98,60.17,52625.0,46.1488,46.1488,46.0031,46.1488,52625.0
2018-10-04 13:30:00,60.16,60.3,60.03,60.17,61360.0,46.1412,46.2485,46.0415,46.1488,61360.0
2018-10-04 14:00:00,60.15,60.26,60.02,60.23,75080.0,46.1335,46.2179,46.0338,46.1949,75080.0
2018-10-04 14:30:00,60.2,60.61,60.17,60.58,80787.0,46.1719,46.4863,46.1488,46.4633,80787.0
2018-10-04 15:00:00,60.57,60.72,60.53,60.62,100789.0,46.4556,46.5707,46.425,46.494,100789.0
2018-10-04 15:30:00,60.61,60.67,60.3,60.58,340566.0,46.4863,46.5323,46.2485,46.4633,340566.0
2018-10-05 09:30:00,60.72,61.12,60.59,60.87,166741.0,46.5707,46.8775,46.471,46.6857,166741.0
2018-10-05 10:00:00,60.85,60.92,60.4,60.46,69731.0,46.6704,46.7241,46.3252,46.3713,69731.0
2018-10-05 10:30:00,60.47,60.52,60.29,60.48,49988.0,46.3789,46.4173,46.2409,46.3866,49988.0
2018-10-05 11:00:00,60.46,60.5,60.24,60.25,53545.0,46.3713,46.4019,46.2025,46.2102,53545.0
2018-10-05 11:30:00,60.25,60.3,60.08,60.13,63329.0,46.2102,46.2485,46.0798,46.1182,63329.0
2018-10-05 12:00:00,60.11,60.35,60.11,60.25,46513.0,46.1028,46.2869,46.1028,46.2102,46513.0
2018-10-05 12:30:00,60.25,60.27,60.02,60.03,44460.0,46.2102,46.2255,46.0338,46.0415,44460.0
2018-10-05 13:00:00,60.05,60.11,59.88,59.92,41762.0,46.0568,46.1028,45.9264,45.9571,41762.0
2018-10-05 13:30:00,59.93,60.13,59.92,60.04,51213.0,45.9648,46.1182,45.9571,46.0491,51213.0
2018-10-05 14:00:00,60.04,60.06,59.93,59.97,55593.0,46.0491,46.0645,45.9648,45.9954,55593.0
2018-10-05 14:30:00,60.0,60.17,59.99,60.1,48021.0,46.0185,46.1488,46.0108,46.0952,48021.0
2018-10-05 15:00:00,60.11,60.22,60.0,60.03,72550.0,46.1028,46.1872,46.0185,46.0415,72550.0
2018-10-05 15:30:00,60.04,60.14,59.94,60.0,260132.0,46.0491,46.1258,45.9724,46.0185,260132.0
2018-10-08 09:30:00,59.99,60.49,59.89,60.07,66089.0,46.0108,46.3943,45.9341,46.0721,66089.0
2018-10-08 10:00:00,60.08,60.2,59.95,60.14,57421.0,46.0798,46.1719,45.9801,46.1258,57421.0
2018-10-08 10:30:00,60.13,60.25,59.83,59.98,58170.0,46.1182,46.2102,45.8881,46.0031,58170.0
2018-10-08 11:00:00,60.0,60.19,59.89,60.18,40999.0,46.0185,46.1642,45.9341,46.1565,40999.0
2018-10-08 11:30:00,60.17,60.37,59.97,59.99,60436.0,46.1488,46.3022,45.9954,46.0108,60436.0
2018-10-08 12:00:00,59.96,60.49,59.92,60.42,43228.0,45.9878,46.3943,45.9571,46.3406,43228.0
2018-10-08 12:30:00,60.46,60.55,60.36,60.46,43425.0,46.3713,46.4403,46.2946,46.3713,43425.0
2018-10-08 13:00:00,60.45,60.52,60.29,60.32,32273.0,46.3636,46.4173,46.2409,46.2639,32273.0
2018-10-08 13:30:00,60.32,60.51,60.31,60.47,31507.0,46.2639,46.4096,46.2562,46.3789,31507.0
2018-10-08 14:00:00,60.48,60.93,60.46,60.7,66506.0,46.3866,46.7317,46.3713,46.5553,66506.0
2018-10-08 14:30:00,60.72,60.81,60.52,60.56,50414.0,46.5707,46.6397,46.4173,46.448,50414.0
2018-10-08 15:00:00,60.56,60.74,60.52,60.67,44939.0,46.448,46.586,46.4173,46.5323,44939.0
2018-10-08 15:30:00,60.67,60.77,60.63,60.64,149884.0,46.5323,46.609,46.5016,46.5093,149884.0
2018-10-09 09:30:00,60.44,60.54,59.63,60.08,77247.0,46.3559,46.4326,45.7347,46.0798,77247.0
2018-10-09 10:00:00,60.11,60.48,60.07,60.45,54859.0,46.1028,46.3866,46.0721,46.3636,54859.0
2018-10-09 10:30:00,60.47,60.47,60.11,60.12,45345.0,46.3789,46.3789,46.1028,46.1105,45345.0
2018-10-09 11:00:00,60.1,60.36,60.09,60.33,44043.0,46.0952,46.2946,46.0875,46.2716,44043.0
2018-10-09 11:30:00,60.32,60.56,60.27,60.5,33069.0,46.2639,46.448,46.2255,46.4019,33069.0
2018-10-09 12:00:00,60.5,60.57,60.32,60.34,33011.0,46.4019,46.4556,46.2639,46.2792,33011.0
2018-10-09 12:30:00,60.32,60.37,60.18,60.34,40711.0,46.2639,46.3022,46.1565,46.2792,40711.0
2018-10-09 13:00:00,60.37,60.43,60.29,60.4,22122.0,46.3022,46.3483,46.2409,46.3252,22122.0
2018-10-09 13:30:00,60.41,60.48,60.33,60.46,96879.0,46.3329,46.3866,46.2716,46.3713,96879.0
2018-10-09 14:00:00,60.45,60.64,60.42,60.57,55513.0,46.3636,46.5093,46.3406,46.4556,55513.0
2018-10-09 14:30:00,60.57,60.61,60.44,60.45,51245.0,46.4556,46.4863,46.3559,46.3636,51245.0
2018-10-09 15:00:00,60.45,60.48,60.31,60.38,52152.0,46.3636,46.3866,46.2562,46.3099,52152.0
2018-10-09 15:30:00,60.37,60.4,60.2,60.22,160770.0,46.3022,46.3252,46.1719,46.1872,160770.0
2018-10-10 09:30:00,60.09,60.44,59.99,60.12,53275.0,46.0875,46.3559,46.0108,46.1105,53275.0
2018-10-10 10:00:00,60.04,60.09,59.77,60.06,76870.0,46.0491,46.0875,45.8421,46.0645,76870.0
2018-10-10 10:30:00,60.05,60.21,59.93,60.15,54240.0,46.0568,46.1795,45.9648,46.1335,54240.0
2018-10-10 11:00:00,60.15,60.2,59.72,59.85,46320.0,46.1335,46.1719,45.8037,45.9034,46320.0
2018-10-10 11:30:00,59.82,60.16,59.74,60.05,48425.0,45.8804,46.1412,45.819,46.0568,48425.0
2018-10-10 12:00:00,60.04,60.1,59.86,59.87,30495.0,46.0491,46.0952,45.9111,45.9187,30495.0
2018-10-10 12:30:00,59.87,60.01,59.84,59.98,31308.0,45.9187,46.0261,45.8957,46.0031,31308.0
2018-10-10 13:00:00,59.93,60.11,59.79,59.97,23299.0,45.9648,46.1028,45.8574,45.9954,23299.0
2018-10-10 13:30:00,59.96,60.06,59.86,59.96,43022.0,45.9878,46.0645,45.9111,45.9878,43022.0
2018-10-10 14:00:00,59.96,59.99,59.42,59.5,59085.0,45.9878,46.0108,45.5736,45.635,59085.0
2018-10-10 14:30:00,59.51,59.57,59.3,59.4,67346.0,45.6426,45.6887,45.4816,45.5583,67346.0
2018-10-10 15:00:00,59.37,59.38,58.9,59.2,106050.0,45.5353,45.5429,45.1748,45.4049,106050.0
2018-10-10 15:30:00,59.2,59.21,58.63,58.66,334719.0,45.4049,45.4125,44.9677,44.9907,334719.0
2018-10-11 09:30:00,58.36,58.51,57.64,58.35,92575.0,44.7606,44.8757,44.2084,44.7529,92575.0
2018-10-11 10:00:00,58.32,58.38,57.73,57.78,80167.0,44.7299,44.776,44.2774,44.3158,80167.0
2018-10-11 10:30:00,57.77,57.89,57.2,57.35,74438.0,44.3081,44.4001,43.8709,43.986,74438.0
2018-10-11 11:00:00,57.3,57.3,56.55,57.05,93073.0,43.9476,43.9476,43.3724,43.7559,93073.0
2018-10-11 11:30:00,57.02,57.24,56.81,57.18,37177.0,43.7329,43.9016,43.5718,43.8556,37177.0
2018-10-11 12:00:00,57.15,57.59,57.09,57.39,29140.0,43.8326,44.17,43.7866,44.0167,29140.0
2018-10-11 12:30:00,57.37,57.42,57.1,57.13,35644.0,44.0013,44.0397,43.7942,43.8172,35644.0
2018-10-11 13:00:00,57.12,57.15,56.84,56.87,41959.0,43.8096,43.8326,43.5948,43.6178,41959.0
2018-10-11 13:30:00,56.91,56.95,56.65,56.88,32694.0,43.6485,43.6792,43.4491,43.6255,32694.0
2018-10-11 14:00:00,56.88,56.94,56.42,56.46,54090.0,43.6255,43.6715,43.2727,43.3034,54090.0
2018-10-11 14:30:00,56.43,56.46,55.52,55.81,100674.0,43.2804,43.3034,42.5824,42.8048,100674.0
2018-10-11 15:00:00,55.82,56.48,55.7,56.16,141590.0,42.8125,43.3187,42.7205,43.0733,141590.0
2018-10-11 15:30:00,56.13,56.36,55.6,55.61,194760.0,43.0503,43.2267,42.6438,42.6514,194760.0
2018-10-12 09:30:00,56.72,56.79,55.94,56.19,88382.0,43.5028,43.5565,42.9045,43.0963,88382.0
2018-10-12 10:00:00,56.16,56.17,55.02,55.15,94629.0,43.0733,43.0809,42.1989,42.2986,94629.0
2018-10-12 10:30:00,55.14,55.57,55.08,55.35,87640.0,42.291,42.6208,42.2449,42.452,87640.0
2018-10-12 11:00:00,55.35,55.41,55.11,55.13,77262.0,42.452,42.498,42.268,42.2833,77262.0
2018-10-12 11:30:00,55.13,55.22,54.82,54.97,99986.0,42.2833,42.3523,42.0455,42.1606,99986.0
2018-10-12 12:00:00,54.92,54.97,54.65,54.72,51388.0,42.1222,42.1606,41.9151,41.9688,51388.0
2018-10-12 12:30:00,54.71,54.78,54.14,54.4,69284.0,41.9612,42.0148,41.524,41.7234,69284.0
2018-10-12 13:00:00,54.37,54.67,54.29,54.47,76403.0,41.7004,41.9305,41.639,41.7771,76403.0
2018-10-12 13:30:00,54.47,54.82,54.29,54.64,69730.0,41.7771,42.0455,41.639,41.9075,69730.0
2018-10-12 14:00:00,54.64,54.68,54.31,54.6,109736.0,41.9075,41.9382,41.6544,41.8768,109736.0
2018-10-12 14:30:00,54.64,54.78,54.28,54.77,80808.0,41.9075,42.0148,41.6314,42.0072,80808.0
2018-10-12 15:00:00,54.77,55.14,54.62,55.1,137841.0,42.0072,42.291,41.8921,42.2603,137841.0
2018-10-12 15:30:00,55.1,55.35,54.98,55.17,800417.0,42.2603,42.452,42.1682,42.314,800417.0
2018-10-15 09:30:00,54.97,55.43,54.32,55.13,254196.0,42.1606,42.5134,41.662,42.2833,254196.0
2018-10-15 10:00:00,55.13,55.25,54.75,55.03,73565.0,42.2833,42.3753,41.9918,42.2066,73565.0
2018-10-15 10:30:00,55.0,55.18,54.82,54.82,69345.0,42.1836,42.3216,42.0455,42.0455,69345.0
2018-10-15 11:00:00,54.85,55.07,54.73,54.97,171762.0,42.0685,42.2373,41.9765,42.1606,171762.0
2018-10-15 11:30:00,54.99,55.13,54.9,54.92,164305.0,42.1759,42.2833,42.1069,42.1222,164305.0
2018-10-15 12:00:00,54.89,55.01,54.68,54.81,57911.0,42.0992,42.1913,41.9382,42.0379,57911.0
2018-10-15 12:30:00,54.82,54.9,54.77,54.86,102000.0,42.0455,42.1069,42.0072,42.0762,102000.0
2018-10-15 13:00:00,54.87,55.01,54.86,54.95,90988.0,42.0839,42.1913,42.0762,42.1452,90988.0
2018-10-15 13:30:00,54.95,55.06,54.88,54.97,95301.0,42.1452,42.2296,42.0915,42.1606,95301.0
2018-10-15 14:00:00,54.98,55.0,54.76,54.78,61606.0,42.1682,42.1836,41.9995,42.0148,61606.0
2018-10-15 14:30:00,54.77,55.06,54.76,54.98,135572.0,42.0072,42.2296,41.9995,42.1682,135572.0
2018-10-15 15:00:00,54.99,55.01,54.76,54.9,120243.0,42.1759,42.1913,41.9995,42.1069,120243.0
2018-10-15 15:30:00,54.89,54.9,54.57,54.57,373537.0,42.0992,42.1069,41.8538,41.8538,373537.0
2018-10-16 09:30:00,55.08,55.1,53.71,53.93,159750.0,42.2449,42.2603,41.1942,41.3629,159750.0
2018-10-16 10:00:00,53.92,54.45,53.92,54.2,134843.0,41.3553,41.7617,41.3553,41.57,134843.0
2018-10-16 10:30:00,54.19,54.58,54.16,54.52,100598.0,41.5623,41.8615,41.5393,41.8154,100598.0
2018-10-16 11:00:00,54.53,54.57,54.37,54.51,79673.0,41.8231,41.8538,41.7004,41.8078,79673.0
2018-10-16 11:30:00,54.5,54.54,54.32,54.41,64081.0,41.8001,41.8308,41.662,41.7311,64081.0
2018-10-16 12:00:00,54.41,54.44,54.15,54.22,51511.0,41.7311,41.7541,41.5317,41.5853,51511.0
2018-10-16 12:30:00,54.23,54.35,54.21,54.3,109983.0,41.593,41.6851,41.5777,41.6467,109983.0
2018-10-16 13:00:00,54.3,54.3,54.18,54.25,80059.0,41.6467,41.6467,41.5547,41.6084,80059.0
2018-10-16 13:30:00,54.26,54.44,54.23,54.38,78969.0,41.616,41.7541,41.593,41.7081,78969.0
2018-10-16 14:00:00,54.4,54.43,54.32,54.4,77055.0,41.7234,41.7464,41.662,41.7234,77055.0
2018-10-16 14:30:00,54.41,54.49,54.33,54.35,74284.0,41.7311,41.7924,41.6697,41.6851,74284.0
2018-10-16 15:00:00,54.36,54.42,54.31,54.32,103726.0,41.6927,41.7387,41.6544,41.662,103726.0
2018-10-16 15:30:00,54.31,54.64,54.27,54.56,268487.0,41.6544,41.9075,41.6237,41.8461,268487.0
2018-10-17 09:30:00,54.58,54.8,54.35,54.64,120446.0,41.8615,42.0302,41.6851,41.9075,120446.0
2018-10-17 10:00:00,54.63,54.82,54.52,54.6,95757.0,41.8998,42.0455,41.8154,41.8768,95757.0
2018-10-17 10:30:00,54.57,54.61,54.15,54.38,42595.0,41.8538,41.8845,41.5317,41.7081,42595.0
2018-10-17 11:00:00,54.36,54.74,54.32,54.74,59637.0,41.6927,41.9842,41.662,41.9842,59637.0
2018-10-17 11:30:00,54.75,55.26,54.74,55.25,49177.0,41.9918,42.383,41.9842,42.3753,49177.0
2018-10-17 12:00:00,55.23,55.55,55.21,55.48,62863.0,42.36,42.6054,42.3446,42.5517,62863.0
2018-10-17 12:30:00,55.48,55.71,55.34,55.71,63401.0,42.5517,42.7281,42.4444,42.7281,63401.0
2018-10-17 13:00:00,55.71,55.77,55.45,55.46,46075.0,42.7281,42.7742,42.5287,42.5364,46075.0
2018-10-17 13:30:00,55.46,55.54,55.38,55.43,43201.0,42.5364,42.5978,42.475,42.5134,43201.0
2018-10-17 14:00:00,55.44,55.46,55.09,55.15,61294.0,42.5211,42.5364,42.2526,42.2986,61294.0
2018-10-17 14:30:00,55.13,55.33,55.1,55.27,49965.0,42.2833,42.4367,42.2603,42.3907,49965.0
2018-10-17 15:00:00,55.26,55.31,55.08,55.16,68085.0,42.383,42.4213,42.2449,42.3063,68085.0
2018-10-17 15:30:00,55.16,55.17,54.82,55.09,242662.0,42.3063,42.314,42.0455,42.2526,242662.0
2018-10-18 09:30:00,54.98,55.12,54.55,54.82,62247.0,42.1682,42.2756,41.8384,42.0455,62247.0
2018-10-18 10:00:00,54.82,55.19,54.64,55.16,39009.0,42.0455,42.3293,41.9075,42.3063,39009.0
2018-10-18 10:30:00,55.14,55.28,55.01,55.09,31806.0,42.291,42.3983,42.1913,42.2526,31806.0
2018-10-18 11:00:00,55.07,55.09,54.62,54.62,40742.0,42.2373,42.2526,41.8921,41.8921,40742.0
2018-10-18 11:30:00,54.66,54.67,54.07,54.11,51414.0,41.9228,41.9305,41.4703,41.501,51414.0
2018-10-18 12:00:00,54.03,54.27,54.0,54.16,45294.0,41.4396,41.6237,41.4166,41.5393,45294.0
2018-10-18 12:30:00,54.13,54.21,53.99,54.1,26795.0,41.5163,41.5777,41.4089,41.4933,26795.0
2018-10-18 13:00:00,54.1,54.17,53.65,53.66,65613.0,41.4933,41.547,41.1482,41.1558,65613.0
2018-10-18 13:30:00,53.68,53.83,53.56,53.65,62901.0,41.1712,41.2862,41.0791,41.1482,62901.0
2018-10-18 14:00:00,53.64,53.84,53.55,53.7,55049.0,41.1405,41.2939,41.0715,41.1865,55049.0
2018-10-18 14:30:00,53.67,53.88,53.56,53.7,47128.0,41.1635,41.3246,41.0791,41.1865,47128.0
2018-10-18 15:00:00,53.69,53.84,53.49,53.78,97611.0,41.1788,41.2939,41.0255,41.2479,97611.0
2018-10-18 15:30:00,53.77,53.96,53.69,53.84,173968.0,41.2402,41.3859,41.1788,41.2939,173968.0
2018-10-19 09:30:00,53.6,54.21,53.2,54.16,170583.0,41.1098,41.5777,40.803,41.5393,170583.0
2018-10-19 10:00:00,54.2,54.34,53.99,54.04,62949.0,41.57,41.6774,41.4089,41.4473,62949.0
2018-10-19 10:30:00,54.02,54.18,53.93,54.16,88634.0,41.4319,41.5547,41.3629,41.5393,88634.0
2018-10-19 11:00:00,54.17,54.18,53.92,53.96,113069.0,41.547,41.5547,41.3553,41.3859,113069.0
2018-10-19 11:30:00,53.97,54.04,53.75,54.0,78919.0,41.3936,41.4473,41.2249,41.4166,78919.0
2018-10-19 12:00:00,54.01,54.15,53.91,53.98,75790.0,41.4243,41.5317,41.3476,41.4013,75790.0
2018-10-19 12:30:00,53.96,54.02,53.82,53.92,63013.0,41.3859,41.4319,41.2786,41.3553,63013.0
2018-10-19 13:00:00,53.89,54.07,53.78,53.95,93295.0,41.3322,41.4703,41.2479,41.3783,93295.0
2018-10-19 13:30:00,53.94,54.11,53.82,53.82,121940.0,41.3706,41.501,41.2786,41.2786,121940.0
2018-10-19 14:00:00,53.82,53.83,53.54,53.7,66375.0,41.2786,41.2862,41.0638,41.1865,66375.0
2018-10-19 14:30:00,53.7,53.8,53.61,53.67,161179.0,41.1865,41.2632,41.1175,41.1635,161179.0
2018-10-19 15:00:00,53.68,53.9,53.5,53.89,252437.0,41.1712,41.3399,41.0331,41.3322,252437.0
2018-10-19 15:30:00,53.89,53.9,53.46,53.57,405715.0,41.3322,41.3399,41.0024,41.0868,405715.0
2018-10-22 09:30:00,53.71,53.99,53.05,53.31,87288.0,41.1942,41.4089,40.688,40.8874,87288.0
2018-10-22 10:00:00,53.31,53.46,52.84,52.9,130240.0,40.8874,41.0024,40.5269,40.5729,130240.0
2018-10-22 10:30:00,52.88,53.17,52.85,53.15,97243.0,40.5576,40.78,40.5346,40.7647,97243.0
2018-10-22 11:00:00,53.15,53.15,52.81,52.96,93488.0,40.7647,40.7647,40.5039,40.619,93488.0
2018-10-22 11:30:00,52.96,53.02,52.58,52.62,62041.0,40.619,40.665,40.3275,40.3582,62041.0
2018-10-22 12:00:00,52.62,52.82,52.52,52.61,44705.0,40.3582,40.5116,40.2815,40.3505,44705.0
2018-10-22 12:30:00,52.6,52.67,52.49,52.63,56418.0,40.3428,40.3965,40.2585,40.3659,56418.0
2018-10-22 13:00:00,52.62,52.77,52.43,52.5,53476.0,40.3582,40.4732,40.2125,40.2661,53476.0
2018-10-22 13:30:00,52.51,52.81,52.51,52.64,33171.0,40.2738,40.5039,40.2738,40.3735,33171.0
2018-10-22 14:00:00,52.66,52.7,52.56,52.56,40514.0,40.3889,40.4195,40.3122,40.3122,40514.0
2018-10-22 14:30:00,52.55,52.65,52.47,52.61,44585.0,40.3045,40.3812,40.2431,40.3505,44585.0
2018-10-22 15:00:00,52.61,52.77,52.58,52.75,88335.0,40.3505,40.4732,40.3275,40.4579,88335.0
2018-10-22 15:30:00,52.75,52.85,52.54,52.54,204778.0,40.4579,40.5346,40.2968,40.2968,204778.0
2018-10-23 09:30:00,51.47,52.04,50.93,51.78,151862.0,39.4762,39.9133,39.062,39.7139,151862.0
2018-10-23 10:00:00,51.77,51.9,51.12,51.26,147470.0,39.7063,39.806,39.2077,39.3151,147470.0
2018-10-23 10:30:00,51.26,51.71,51.12,51.59,159070.0,39.3151,39.6602,39.2077,39.5682,159070.0
2018-10-23 11:00:00,51.59,52.0,51.55,51.82,228498.0,39.5682,39.8827,39.5375,39.7446,228498.0
2018-10-23 11:30:00,51.81,51.9,51.51,51.52,103869.0,39.7369,39.806,39.5068,39.5145,103869.0
2018-10-23 12:00:00,51.5,51.68,51.47,51.63,71465.0,39.4992,39.6372,39.4762,39.5989,71465.0
2018-10-23 12:30:00,51.64,51.72,51.61,51.67,63915.0,39.6066,39.6679,39.5835,39.6296,63915.0
2018-10-23 13:00:00,51.66,51.87,51.62,51.68,262557.0,39.6219,39.783,39.5912,39.6372,262557.0
2018-10-23 13:30:00,51.68,51.75,51.29,51.31,80573.0,39.6372,39.6909,39.3381,39.3534,80573.0
2018-10-23 14:00:00,51.32,51.73,51.31,51.64,64405.0,39.3611,39.6756,39.3534,39.6066,64405.0
2018-10-23 14:30:00,51.63,51.77,51.62,51.71,290738.0,39.5989,39.7063,39.5912,39.6602,290738.0
2018-10-23 15:00:00,51.71,51.76,51.52,51.57,216609.0,39.6602,39.6986,39.5145,39.5529,216609.0
2018-10-23 15:30:00,51.59,51.65,51.39,51.4,294364.0,39.5682,39.6142,39.4148,39.4225,294364.0
2018-10-24 09:30:00,51.42,51.42,50.81,51.0,105622.0,39.4378,39.4378,38.97,39.1157,105622.0
2018-10-24 10:00:00,51.0,51.08,50.57,50.68,91050.0,39.1157,39.177,38.7859,38.8703,91050.0
2018-10-24 10:30:00,50.66,50.79,50.29,50.32,57080.0,38.8549,38.9546,38.5711,38.5941,57080.0
2018-10-24 11:00:00,50.31,50.36,50.01,50.25,132757.0,38.5865,38.6248,38.3564,38.5405,132757.0
2018-10-24 11:30:00,50.2,50.48,50.13,50.43,116393.0,38.5021,38.7169,38.4484,38.6785,116393.0
2018-10-24 12:00:00,50.41,50.41,50.19,50.22,61183.0,38.6632,38.6632,38.4944,38.5174,61183.0
2018-10-24 12:30:00,50.24,50.25,49.79,49.89,59443.0,38.5328,38.5405,38.1876,38.2643,59443.0
2018-10-24 13:00:00,49.87,49.88,49.52,49.58,83383.0,38.249,38.2567,37.9806,38.0266,83383.0
2018-10-24 13:30:00,49.58,49.77,49.45,49.67,105970.0,38.0266,38.1723,37.9269,38.0956,105970.0
2018-10-24 14:00:00,49.66,49.83,49.42,49.81,89281.0,38.0879,38.2183,37.9039,38.203,89281.0
2018-10-24 14:30:00,49.81,49.94,49.59,49.67,67216.0,38.203,38.3027,38.0343,38.0956,67216.0
2018-10-24 15:00:00,49.66,49.66,49.19,49.21,145195.0,38.0879,38.0879,37.7275,37.7428,145195.0
2018-10-24 15:30:00,49.2,49.47,48.78,48.93,317559.0,37.7351,37.9422,37.413,37.5281,317559.0
2018-10-25 09:30:00,49.19,50.0,49.08,49.25,148292.0,37.7275,38.3487,37.6431,37.7735,148292.0
2018-10-25 10:00:00,49.24,49.65,49.21,49.4,250775.0,37.7658,38.0803,37.7428,37.8885,250775.0
2018-10-25 10:30:00,49.39,49.64,49.32,49.48,165070.0,37.8809,38.0726,37.8272,37.9499,165070.0
2018-10-25 11:00:00,49.47,49.79,49.2,49.79,205142.0,37.9422,38.1876,37.7351,38.1876,205142.0
2018-10-25 11:30:00,49.79,49.88,49.48,49.5,106542.0,38.1876,38.2567,37.9499,37.9652,106542.0
2018-10-25 12:00:00,49.49,49.57,49.32,49.35,201513.0,37.9576,38.0189,37.8272,37.8502,201513.0
2018-10-25 12:30:00,49.36,49.47,49.3,49.45,143027.0,37.8578,37.9422,37.8118,37.9269,143027.0
2018-10-25 13:00:00,49.46,49.6,49.16,49.58,181519.0,37.9345,38.0419,37.7045,38.0266,181519.0
2018-10-25 13:30:00,49.59,49.74,49.49,49.5,148820.0,38.0343,38.1493,37.9576,37.9652,148820.0
2018-10-25 14:00:00,49.5,49.85,49.37,49.84,232526.0,37.9652,38.2337,37.8655,38.226,232526.0
2018-10-25 14:30:00,49.84,50.07,49.78,50.04,166634.0,38.226,38.4024,38.18,38.3794,166634.0
2018-10-25 15:00:00,50.04,50.05,49.86,49.99,178519.0,38.3794,38.3871,38.2413,38.341,178519.0
2018-10-25 15:30:00,49.98,50.01,49.33,49.44,505816.0,38.3334,38.3564,37.8348,37.9192,505816.0
2018-10-26 09:30:00,49.44,49.86,47.29,47.42,237867.0,37.9192,38.2413,36.2702,36.3699,237867.0
2018-10-26 10:00:00,47.5,47.7,47.01,47.49,126027.0,36.4313,36.5847,36.0555,36.4236,126027.0
2018-10-26 10:30:00,47.47,47.49,46.36,46.39,133625.0,36.4083,36.4236,35.5569,35.5799,133625.0
2018-10-26 11:00:00,46.43,47.3,46.27,47.21,162224.0,35.6106,36.2779,35.4879,36.2089,162224.0
2018-10-26 11:30:00,47.23,47.8,46.57,46.57,170965.0,36.2242,36.6614,35.718,35.718,170965.0
2018-10-26 12:00:00,46.58,46.82,46.54,46.67,75243.0,35.7257,35.9097,35.695,35.7947,75243.0
2018-10-26 12:30:00,46.7,47.02,46.45,46.85,125201.0,35.8177,36.0631,35.626,35.9327,125201.0
2018-10-26 13:00:00,46.87,47.33,46.84,46.93,123141.0,35.9481,36.3009,35.9251,35.9941,123141.0
2018-10-26 13:30:00,46.88,46.93,46.49,46.63,151917.0,35.9558,35.9941,35.6566,35.764,151917.0
2018-10-26 14:00:00,46.65,46.73,46.18,46.28,171416.0,35.7793,35.8407,35.4189,35.4956,171416.0
2018-10-26 14:30:00,46.25,46.64,46.02,46.07,177177.0,35.4726,35.7717,35.2962,35.3345,177177.0
2018-10-26 15:00:00,46.09,46.34,45.93,46.28,334379.0,35.3498,35.5416,35.2271,35.4956,334379.0
2018-10-26 15:30:00,46.25,46.34,45.85,45.95,533654.0,35.4726,35.5416,35.1658,35.2425,533654.0
2018-10-29 09:30:00,46.55,47.24,46.35,46.89,140797.0,35.7027,36.2319,35.5493,35.9634,140797.0
2018-10-29 10:00:00,46.94,47.27,46.9,47.25,138769.0,36.0018,36.2549,35.9711,36.2395,138769.0
2018-10-29 10:30:00,47.28,47.36,47.09,47.11,91063.0,36.2625,36.3239,36.1168,36.1322,91063.0
2018-10-29 11:00:00,47.16,47.25,46.84,47.01,176339.0,36.1705,36.2395,35.9251,36.0555,176339.0
2018-10-29 11:30:00,47.02,47.18,46.77,46.78,84788.0,36.0631,36.1858,35.8714,35.8791,84788.0
2018-10-29 12:00:00,46.74,46.84,46.56,46.71,68074.0,35.8484,35.9251,35.7103,35.8254,68074.0
2018-10-29 12:30:00,46.7,46.97,46.47,46.53,90398.0,35.8177,36.0248,35.6413,35.6873,90398.0
2018-10-29 13:00:00,46.52,46.68,46.48,46.65,98460.0,35.6796,35.8024,35.649,35.7793,98460.0
2018-10-29 13:30:00,46.65,46.91,46.6,46.8,156668.0,35.7793,35.9788,35.741,35.8944,156668.0
2018-10-29 14:00:00,46.8,46.8,46.26,46.3,118520.0,35.8944,35.8944,35.4802,35.5109,118520.0
2018-10-29 14:30:00,46.3,46.38,46.03,46.11,72859.0,35.5109,35.5723,35.3038,35.3652,72859.0
2018-10-29 15:00:00,46.11,46.11,45.55,45.76,161621.0,35.3652,35.3652,34.9357,35.0967,161621.0
2018-10-29 15:30:00,45.74,45.84,45.2,45.81,342854.0,35.0814,35.1581,34.6672,35.1351,342854.0
2018-10-30 09:30:00,46.09,46.55,45.5,46.5,221182.0,35.3498,35.7027,34.8973,35.6643,221182.0
2018-10-30 10:00:00,46.55,46.64,46.16,46.24,113456.0,35.7027,35.7717,35.4035,35.4649,113456.0
2018-10-30 10:30:00,46.26,46.26,45.83,45.85,132627.0,35.4802,35.4802,35.1504,35.1658,132627.0
2018-10-30 11:00:00,45.87,45.97,45.56,45.71,133035.0,35.1811,35.2578,34.9433,35.0584,133035.0
2018-10-30 11:30:00,45.71,45.77,45.39,45.39,93303.0,35.0584,35.1044,34.813,34.813,93303.0
2018-10-30 12:00:00,45.4,45.76,45.4,45.73,121019.0,34.8206,35.0967,34.8206,35.0737,121019.0
2018-10-30 12:30:00,45.72,45.86,45.57,45.73,96134.0,35.0661,35.1734,34.951,35.0737,96134.0
2018-10-30 13:00:00,45.72,45.83,45.62,45.72,99685.0,35.0661,35.1504,34.9894,35.0661,99685.0
2018-10-30 13:30:00,45.7,46.01,45.69,46.0,65313.0,35.0507,35.2885,35.0431,35.2808,65313.0
2018-10-30 14:00:00,46.01,46.07,45.75,45.8,106729.0,35.2885,35.3345,35.0891,35.1274,106729.0
2018-10-30 14:30:00,45.8,46.16,45.75,46.06,137925.0,35.1274,35.4035,35.0891,35.3268,137925.0
2018-10-30 15:00:00,46.08,46.3,45.89,46.25,198062.0,35.3422,35.5109,35.1964,35.4726,198062.0
2018-10-30 15:30:00,46.25,46.59,46.18,46.25,651007.0,35.4726,35.7333,35.4189,35.4726,651007.0
2018-10-31 09:30:00,46.8,47.9,46.47,46.81,190980.0,35.8944,36.7381,35.6413,35.9021,190980.0
2018-10-31 10:00:00,46.81,47.01,46.67,46.9,140645.0,35.9021,36.0555,35.7947,35.9711,140645.0
2018-10-31 10:30:00,46.9,47.29,46.88,47.1,134793.0,35.9711,36.2702,35.9558,36.1245,134793.0
2018-10-31 11:00:00,47.09,47.32,46.98,47.32,102376.0,36.1168,36.2932,36.0325,36.2932,102376.0
2018-10-31 11:30:00,47.33,47.43,47.21,47.32,129973.0,36.3009,36.3776,36.2089,36.2932,129973.0
2018-10-31 12:00:00,47.33,47.42,47.15,47.39,75842.0,36.3009,36.3699,36.1628,36.3469,75842.0
2018-10-31 12:30:00,47.4,47.58,47.33,47.57,56486.0,36.3546,36.4926,36.3009,36.485,56486.0
2018-10-31 13:00:00,47.57,47.79,47.5,47.52,55899.0,36.485,36.6537,36.4313,36.4466,55899.0
2018-10-31 13:30:00,47.52,47.66,47.46,47.55,61977.0,36.4466,36.554,36.4006,36.4696,61977.0
2018-10-31 14:00:00,47.56,47.71,47.49,47.7,106783.0,36.4773,36.5923,36.4236,36.5847,106783.0
2018-10-31 14:30:00,47.7,47.74,47.5,47.72,140743.0,36.5847,36.6154,36.4313,36.6,140743.0
2018-10-31 15:00:00,47.72,47.86,47.61,47.69,157512.0,36.6,36.7074,36.5156,36.577,157512.0
2018-10-31 15:30:00,47.68,47.7,47.03,47.06,361840.0,36.5693,36.5847,36.0708,36.0938,361840.0
2018-11-01 09:30:00,47.45,48.22,47.43,48.22,211293.0,36.3929,36.9835,36.3776,36.9835,211293.0
2018-11-01 10:00:00,48.14,48.26,47.82,48.14,101413.0,36.9221,37.0142,36.6767,36.9221,101413.0
2018-11-01 10:30:00,48.14,48.48,48.12,48.32,161488.0,36.9221,37.1829,36.9068,37.0602,161488.0
2018-11-01 11:00:00,48.33,48.39,47.96,48.13,197076.0,37.0679,37.1139,36.7841,36.9145,197076.0
2018-11-01 11:30:00,48.14,48.4,48.07,48.28,98929.0,36.9221,37.1216,36.8685,37.0295,98929.0
2018-11-01 12:00:00,48.28,48.29,48.09,48.11,77878.0,37.0295,37.0372,36.8838,36.8991,77878.0
2018-11-01 12:30:00,48.13,48.22,48.1,48.2,94207.0,36.9145,36.9835,36.8915,36.9682,94207.0
2018-11-01 13:00:00,48.19,48.3,47.99,48.23,135970.0,36.9605,37.0449,36.8071,36.9912,135970.0
2018-11-01 13:30:00,48.24,48.25,48.07,48.2,82316.0,36.9988,37.0065,36.8685,36.9682,82316.0
2018-11-01 14:00:00,48.18,48.27,48.1,48.18,97274.0,36.9528,37.0218,36.8915,36.9528,97274.0
2018-11-01 14:30:00,48.18,48.37,48.14,48.3,162130.0,36.9528,37.0985,36.9221,37.0449,162130.0
2018-11-01 15:00:00,48.29,48.41,48.19,48.38,197218.0,37.0372,37.1292,36.9605,37.1062,197218.0
2018-11-01 15:30:00,48.38,48.45,48.14,48.18,446315.0,37.1062,37.1599,36.9221,36.9528,446315.0
2018-11-02 09:30:00,48.59,49.42,48.49,49.12,101202.0,37.2673,37.9039,37.1906,37.6738,101202.0
2018-11-02 10:00:00,49.12,49.14,48.47,48.48,170001.0,37.6738,37.6891,37.1752,37.1829,170001.0
2018-11-02 10:30:00,48.5,48.54,47.75,48.19,266796.0,37.1983,37.2289,36.623,36.9605,266796.0
2018-11-02 11:00:00,48.21,48.25,47.76,47.89,167581.0,36.9758,37.0065,36.6307,36.7304,167581.0
2018-11-02 11:30:00,47.88,48.0,47.6,47.77,92721.0,36.7227,36.8148,36.508,36.6384,92721.0
2018-11-02 12:00:00,47.77,47.82,47.53,47.63,54781.0,36.6384,36.6767,36.4543,36.531,54781.0
2018-11-02 12:30:00,47.63,47.66,47.27,47.35,57666.0,36.531,36.554,36.2549,36.3162,57666.0
2018-11-02 13:00:00,47.34,47.48,47.14,47.34,46073.0,36.3086,36.4159,36.1552,36.3086,46073.0
2018-11-02 13:30:00,47.34,47.61,47.33,47.51,68466.0,36.3086,36.5156,36.3009,36.4389,68466.0
2018-11-02 14:00:00,47.51,47.76,47.21,47.75,78327.0,36.4389,36.6307,36.2089,36.623,78327.0
2018-11-02 14:30:00,47.67,47.67,47.39,47.39,66211.0,36.5617,36.5617,36.3469,36.3469,66211.0
2018-11-02 15:00:00,47.41,47.57,47.33,47.52,100866.0,36.3622,36.485,36.3009,36.4466,100866.0
2018-11-02 15:30:00,47.53,47.57,47.39,47.56,444697.0,36.4543,36.485,36.3469,36.4773,444697.0
2018-11-05 09:30:00,47.55,48.54,47.55,48.07,93508.0,36.4696,37.2289,36.4696,36.8685,93508.0
2018-11-05 10:00:00,48.07,48.19,47.92,48.14,75151.0,36.8685,36.9605,36.7534,36.9221,75151.0
2018-11-05 10:30:00,48.16,48.26,47.97,48.1,62305.0,36.9375,37.0142,36.7918,36.8915,62305.0
2018-11-05 11:00:00,48.1,48.13,47.91,47.92,69096.0,36.8915,36.9145,36.7457,36.7534,69096.0
2018-11-05 11:30:00,47.91,47.92,47.63,47.85,53469.0,36.7457,36.7534,36.531,36.6997,53469.0
2018-11-05 12:00:00,47.85,47.93,47.76,47.87,52860.0,36.6997,36.7611,36.6307,36.7151,52860.0
2018-11-05 12:30:00,47.87,47.88,47.65,47.69,39827.0,36.7151,36.7227,36.5463,36.577,39827.0
2018-11-05 13:00:00,47.7,47.89,47.7,47.86,51394.0,36.5847,36.7304,36.5847,36.7074,51394.0
2018-11-05 13:30:00,47.86,47.92,47.76,47.86,54353.0,36.7074,36.7534,36.6307,36.7074,54353.0
2018-11-05 14:00:00,47.86,48.0,47.76,47.93,58984.0,36.7074,36.8148,36.6307,36.7611,58984.0
2018-11-05 14:30:00,47.93,48.17,47.83,48.07,95660.0,36.7611,36.9452,36.6844,36.8685,95660.0
2018-11-05 15:00:00,48.06,48.1,47.9,48.03,118866.0,36.8608,36.8915,36.7381,36.8378,118866.0
2018-11-05 15:30:00,48.04,48.05,47.86,48.03,288615.0,36.8454,36.8531,36.7074,36.8378,288615.0
2018-11-06 09:30:00,47.86,48.29,47.81,48.18,60622.0,36.7074,37.0372,36.669,36.9528,60622.0
2018-11-06 10:00:00,48.19,48.28,47.96,48.14,81685.0,36.9605,37.0295,36.7841,36.9221,81685.0
2018-11-06 10:30:00,48.14,48.38,48.02,48.37,54252.0,36.9221,37.1062,36.8301,37.0985,54252.0
2018-11-06 11:00:00,48.37,48.58,48.25,48.31,86131.0,37.0985,37.2596,37.0065,37.0525,86131.0
2018-11-06 11:30:00,48.3,48.41,48.24,48.34,94233.0,37.0449,37.1292,36.9988,37.0755,94233.0
2018-11-06 12:00:00,48.35,48.47,48.26,48.46,43048.0,37.0832,37.1752,37.0142,37.1676,43048.0
2018-11-06 12:30:00,48.46,48.53,48.41,48.47,43748.0,37.1676,37.2213,37.1292,37.1752,43748.0
2018-11-06 13:00:00,48.48,48.54,48.4,48.44,44754.0,37.1829,37.2289,37.1216,37.1522,44754.0
2018-11-06 13:30:00,48.44,48.53,48.4,48.47,48203.0,37.1522,37.2213,37.1216,37.1752,48203.0
2018-11-06 14:00:00,48.45,48.46,48.18,48.21,46064.0,37.1599,37.1676,36.9528,36.9758,46064.0
2018-11-06 14:30:00,48.2,48.26,48.08,48.14,57076.0,36.9682,37.0142,36.8761,36.9221,57076.0
2018-11-06 15:00:00,48.13,48.22,48.08,48.19,77895.0,36.9145,36.9835,36.8761,36.9605,77895.0
2018-11-06 15:30:00,48.19,48.32,48.1,48.29,171132.0,36.9605,37.0602,36.8915,37.0372,171132.0
2018-11-07 09:30:00,49.04,49.27,48.51,48.51,290737.0,37.6124,37.7888,37.2059,37.2059,290737.0
2018-11-07 10:00:00,48.55,48.88,48.43,48.88,105396.0,37.2366,37.4897,37.1446,37.4897,105396.0
2018-11-07 10:30:00,48.89,49.1,48.82,48.88,72055.0,37.4974,37.6584,37.4437,37.4897,72055.0
2018-11-07 11:00:00,48.87,49.0,48.75,48.88,96226.0,37.482,37.5817,37.39,37.4897,96226.0
2018-11-07 11:30:00,48.88,49.01,48.8,48.86,79976.0,37.4897,37.5894,37.4283,37.4744,79976.0
2018-11-07 12:00:00,48.87,48.93,48.8,48.8,59404.0,37.482,37.5281,37.4283,37.4283,59404.0
2018-11-07 12:30:00,48.78,48.97,48.75,48.96,41131.0,37.413,37.5587,37.39,37.5511,41131.0
2018-11-07 13:00:00,48.96,49.07,48.94,49.06,43953.0,37.5511,37.6354,37.5357,37.6278,43953.0
2018-11-07 13:30:00,49.07,49.09,48.92,48.95,36876.0,37.6354,37.6508,37.5204,37.5434,36876.0
2018-11-07 14:00:00,48.95,49.22,48.94,49.18,127166.0,37.5434,37.7505,37.5357,37.7198,127166.0
2018-11-07 14:30:00,49.19,49.42,49.18,49.41,86095.0,37.7275,37.9039,37.7198,37.8962,86095.0
2018-11-07 15:00:00,49.41,49.52,49.34,49.45,105764.0,37.8962,37.9806,37.8425,37.9269,105764.0
2018-11-07 15:30:00,49.44,49.51,49.26,49.42,320704.0,37.9192,37.9729,37.7812,37.9039,320704.0
2018-11-08 09:30:00,49.08,49.9,49.0,49.76,139004.0,37.6431,38.272,37.5817,38.1646,139004.0
2018-11-08 10:00:00,49.79,49.79,49.39,49.56,81727.0,38.1876,38.1876,37.8809,38.0112,81727.0
2018-11-08 10:30:00,49.52,49.68,49.48,49.65,55127.0,37.9806,38.1033,37.9499,38.0803,55127.0
2018-11-08 11:00:00,49.68,49.8,49.5,49.8,96145.0,38.1033,38.1953,37.9652,38.1953,96145.0
2018-11-08 11:30:00,49.8,49.93,49.72,49.74,88937.0,38.1953,38.295,38.134,38.1493,88937.0
2018-11-08 12:00:00,49.75,49.99,49.69,49.89,62764.0,38.157,38.341,38.111,38.2643,62764.0
2018-11-08 12:30:00,49.89,49.99,49.88,49.94,66179.0,38.2643,38.341,38.2567,38.3027,66179.0
2018-11-08 13:00:00,49.94,49.99,49.72,49.75,59019.0,38.3027,38.341,38.134,38.157,59019.0
2018-11-08 13:30:00,49.73,49.77,49.6,49.64,51290.0,38.1416,38.1723,38.0419,38.0726,51290.0
2018-11-08 14:00:00,49.64,49.64,49.39,49.39,88859.0,38.0726,38.0726,37.8809,37.8809,88859.0
2018-11-08 14:30:00,49.38,49.4,49.19,49.37,95439.0,37.8732,37.8885,37.7275,37.8655,95439.0
2018-11-08 15:00:00,49.37,49.54,49.28,49.41,144336.0,37.8655,37.9959,37.7965,37.8962,144336.0
2018-11-08 15:30:00,49.41,49.56,49.33,49.53,271711.0,37.8962,38.0112,37.8348,37.9882,271711.0
2018-11-09 09:30:00,49.32,49.97,49.13,49.19,109122.0,37.8272,38.3257,37.6814,37.7275,109122.0
2018-11-09 10:00:00,49.18,49.25,48.87,49.14,206796.0,37.7198,37.7735,37.482,37.6891,206796.0
2018-11-09 10:30:00,49.14,49.28,48.98,49.05,101784.0,37.6891,37.7965,37.5664,37.6201,101784.0
2018-11-09 11:00:00,49.08,49.21,48.94,49.18,155508.0,37.6431,37.7428,37.5357,37.7198,155508.0
2018-11-09 11:30:00,49.17,49.25,49.01,49.04,62059.0,37.7121,37.7735,37.5894,37.6124,62059.0
2018-11-09 12:00:00,49.03,49.2,49.0,49.18,76529.0,37.6047,37.7351,37.5817,37.7198,76529.0
2018-11-09 12:30:00,49.18,49.34,49.12,49.28,90333.0,37.7198,37.8425,37.6738,37.7965,90333.0
2018-11-09 13:00:00,49.27,49.29,49.2,49.26,45565.0,37.7888,37.8042,37.7351,37.7812,45565.0
2018-11-09 13:30:00,49.24,49.24,49.01,49.05,109569.0,37.7658,37.7658,37.5894,37.6201,109569.0
2018-11-09 14:00:00,49.04,49.08,48.67,48.76,99219.0,37.6124,37.6431,37.3286,37.3977,99219.0
2018-11-09 14:30:00,48.76,49.47,48.75,49.28,471846.0,37.3977,37.9422,37.39,37.7965,471846.0
2018-11-09 15:00:00,49.29,49.51,49.28,49.38,257899.0,37.8042,37.9729,37.7965,37.8732,257899.0
2018-11-09 15:30:00,49.38,49.46,49.28,49.29,399621.0,37.8732,37.9345,37.7965,37.8042,399621.0
2018-11-12 09:30:00,49.57,49.57,48.92,49.15,167815.0,38.0189,38.0189,37.5204,37.6968,167815.0
2018-11-12 10:00:00,49.13,49.28,48.98,49.17,121843.0,37.6814,37.7965,37.5664,37.7121,121843.0
2018-11-12 10:30:00,49.17,49.21,48.92,49.05,222876.0,37.7121,37.7428,37.5204,37.6201,222876.0
2018-11-12 11:00:00,49.06,49.35,48.97,49.15,162100.0,37.6278,37.8502,37.5587,37.6968,162100.0
2018-11-12 11:30:00,49.15,49.27,49.03,49.23,123645.0,37.6968,37.7888,37.6047,37.7581,123645.0
2018-11-12 12:00:00,49.24,49.51,49.21,49.4,105270.0,37.7658,37.9729,37.7428,37.8885,105270.0
2018-11-12 12:30:00,49.39,49.39,49.21,49.22,97672.0,37.8809,37.8809,37.7428,37.7505,97672.0
2018-11-12 13:00:00,49.23,49.23,49.03,49.16,63614.0,37.7581,37.7581,37.6047,37.7045,63614.0
2018-11-12 13:30:00,49.14,49.24,49.0,49.11,59143.0,37.6891,37.7658,37.5817,37.6661,59143.0
2018-11-12 14:00:00,49.11,49.26,49.08,49.12,78058.0,37.6661,37.7812,37.6431,37.6738,78058.0
2018-11-12 14:30:00,49.12,49.23,48.97,48.98,89967.0,37.6738,37.7581,37.5587,37.5664,89967.0
2018-11-12 15:00:00,48.97,49.07,48.79,48.97,176380.0,37.5587,37.6354,37.4207,37.5587,176380.0
2018-11-12 15:30:00,48.98,48.98,48.48,48.6,259280.0,37.5664,37.5664,37.1829,37.2749,259280.0
2018-11-13 09:30:00,48.66,49.47,48.66,49.47,58403.0,37.321,37.9422,37.321,37.9422,58403.0
2018-11-13 10:00:00,49.47,49.55,49.0,49.03,88026.0,37.9422,38.0036,37.5817,37.6047,88026.0
2018-11-13 10:30:00,49.08,49.29,48.94,49.26,48003.0,37.6431,37.8042,37.5357,37.7812,48003.0
2018-11-13 11:00:00,49.23,49.78,49.21,49.69,48665.0,37.7581,38.18,37.7428,38.111,48665.0
2018-11-13 11:30:00,49.68,49.79,49.5,49.74,35487.0,38.1033,38.1876,37.9652,38.1493,35487.0
2018-11-13 12:00:00,49.75,49.89,49.63,49.82,41414.0,38.157,38.2643,38.0649,38.2107,41414.0
2018-11-13 12:30:00,49.82,49.82,49.48,49.51,43329.0,38.2107,38.2107,37.9499,37.9729,43329.0
2018-11-13 13:00:00,49.53,49.61,49.3,49.42,34032.0,37.9882,38.0496,37.8118,37.9039,34032.0
2018-11-13 13:30:00,49.41,49.57,49.39,49.41,44175.0,37.8962,38.0189,37.8809,37.8962,44175.0
2018-11-13 14:00:00,49.41,49.45,49.04,49.21,75647.0,37.8962,37.9269,37.6124,37.7428,75647.0
2018-11-13 14:30:00,49.19,49.3,49.0,49.08,84814.0,37.7275,37.8118,37.5817,37.6431,84814.0
2018-11-13 15:00:00,49.07,49.26,48.93,49.01,135030.0,37.6354,37.7812,37.5281,37.5894,135030.0
2018-11-13 15:30:00,49.0,49.17,48.86,49.0,279149.0,37.5817,37.7121,37.4744,37.5817,279149.0
2018-11-14 09:30:00,49.65,49.81,49.29,49.8,98642.0,38.0803,38.203,37.8042,38.1953,98642.0
2018-11-14 10:00:00,49.82,49.87,49.32,49.37,68018.0,38.2107,38.249,37.8272,37.8655,68018.0
2018-11-14 10:30:00,49.41,49.48,49.14,49.19,66023.0,37.8962,37.9499,37.6891,37.7275,66023.0
2018-11-14 11:00:00,49.18,49.19,48.77,48.86,82626.0,37.7198,37.7275,37.4053,37.4744,82626.0
2018-11-14 11:30:00,48.87,48.94,48.53,48.8,79110.0,37.482,37.5357,37.2213,37.4283,79110.0
2018-11-14 12:00:00,48.81,48.89,48.6,48.81,69561.0,37.436,37.4974,37.2749,37.436,69561.0
2018-11-14 12:30:00,48.8,48.8,48.36,48.37,77829.0,37.4283,37.4283,37.0909,37.0985,77829.0
2018-11-14 13:00:00,48.37,48.54,48.2,48.44,68224.0,37.0985,37.2289,36.9682,37.1522,68224.0
2018-11-14 13:30:00,48.46,48.48,48.04,48.2,55994.0,37.1676,37.1829,36.8454,36.9682,55994.0
2018-11-14 14:00:00,48.18,48.54,47.9,48.31,122463.0,36.9528,37.2289,36.7381,37.0525,122463.0
2018-11-14 14:30:00,48.3,48.64,48.16,48.6,85335.0,37.0449,37.3056,36.9375,37.2749,85335.0
2018-11-14 15:00:00,48.61,48.71,48.49,48.59,103467.0,37.2826,37.3593,37.1906,37.2673,103467.0
2018-11-14 15:30:00,48.58,48.67,48.16,48.3,212898.0,37.2596,37.3286,36.9375,37.0449,212898.0
2018-11-15 09:30:00,47.89,48.1,47.43,47.67,58834.0,36.7304,36.8915,36.3776,36.5617,58834.0
2018-11-15 10:00:00,47.67,47.95,47.51,47.88,67135.0,36.5617,36.7764,36.4389,36.7227,67135.0
2018-11-15 10:30:00,47.85,47.86,47.47,47.76,68125.0,36.6997,36.7074,36.4083,36.6307,68125.0
2018-11-15 11:00:00,47.74,48.27,47.64,48.14,56924.0,36.6154,37.0218,36.5387,36.9221,56924.0
2018-11-15 11:30:00,48.15,48.35,48.11,48.19,89260.0,36.9298,37.0832,36.8991,36.9605,89260.0
2018-11-15 12:00:00,48.23,48.3,47.99,48.21,75342.0,36.9912,37.0449,36.8071,36.9758,75342.0
2018-11-15 12:30:00,48.22,48.41,48.03,48.05,121719.0,36.9835,37.1292,36.8378,36.8531,121719.0
2018-11-15 13:00:00,48.05,48.46,47.86,48.46,73549.0,36.8531,37.1676,36.7074,37.1676,73549.0
2018-11-15 13:30:00,48.47,48.6,48.34,48.54,44392.0,37.1752,37.2749,37.0755,37.2289,44392.0
2018-11-15 14:00:00,48.55,48.59,48.26,48.47,62051.0,37.2366,37.2673,37.0142,37.1752,62051.0
2018-11-15 14:30:00,48.48,48.63,48.24,48.28,68959.0,37.1829,37.298,36.9988,37.0295,68959.0
2018-11-15 15:00:00,48.3,48.64,48.0,48.33,109718.0,37.0449,37.3056,36.8148,37.0679,109718.0
2018-11-15 15:30:00,48.34,48.53,48.25,48.53,158823.0,37.0755,37.2213,37.0065,37.2213,158823.0
2018-11-16 09:30:00,48.29,48.37,47.9,48.02,139721.0,37.0372,37.0985,36.7381,36.8301,139721.0
2018-11-16 10:00:00,48.01,48.01,47.68,47.75,47625.0,36.8224,36.8224,36.5693,36.623,47625.0
2018-11-16 10:30:00,47.77,48.26,47.73,48.16,49624.0,36.6384,37.0142,36.6077,36.9375,49624.0
2018-11-16 11:00:00,48.13,48.23,47.98,48.1,42384.0,36.9145,36.9912,36.7994,36.8915,42384.0
2018-11-16 11:30:00,48.11,48.14,48.0,48.01,78579.0,36.8991,36.9221,36.8148,36.8224,78579.0
2018-11-16 12:00:00,48.01,48.17,47.9,47.96,112668.0,36.8224,36.9452,36.7381,36.7841,112668.0
2018-11-16 12:30:00,47.98,48.62,47.96,48.43,87408.0,36.7994,37.2903,36.7841,37.1446,87408.0
2018-11-16 13:00:00,48.44,48.45,48.24,48.4,71344.0,37.1522,37.1599,36.9988,37.1216,71344.0
2018-11-16 13:30:00,48.4,48.41,48.2,48.29,94654.0,37.1216,37.1292,36.9682,37.0372,94654.0
2018-11-16 14:00:00,48.3,48.38,48.22,48.34,95072.0,37.0449,37.1062,36.9835,37.0755,95072.0
2018-11-16 14:30:00,48.35,48.42,48.16,48.17,149652.0,37.0832,37.1369,36.9375,36.9452,149652.0
2018-11-16 15:00:00,48.17,48.36,48.16,48.31,195928.0,36.9452,37.0909,36.9375,37.0525,195928.0
2018-11-16 15:30:00,48.3,48.44,48.13,48.26,289718.0,37.0449,37.1522,36.9145,37.0142,289718.0
2018-11-19 09:30:00,48.34,49.5,48.06,49.5,216997.0,37.0755,37.9652,36.8608,37.9652,216997.0
2018-11-19 10:00:00,49.5,49.63,49.18,49.28,226997.0,37.9652,38.0649,37.7198,37.7965,226997.0
2018-11-19 10:30:00,49.26,49.53,49.08,49.39,130378.0,37.7812,37.9882,37.6431,37.8809,130378.0
2018-11-19 11:00:00,49.38,49.49,49.16,49.18,134452.0,37.8732,37.9576,37.7045,37.7198,134452.0
2018-11-19 11:30:00,49.18,49.31,48.79,48.97,139972.0,37.7198,37.8195,37.4207,37.5587,139972.0
2018-11-19 12:00:00,48.97,49.02,48.76,48.99,104907.0,37.5587,37.5971,37.3977,37.5741,104907.0
2018-11-19 12:30:00,48.97,48.97,48.68,48.85,95527.0,37.5587,37.5587,37.3363,37.4667,95527.0
2018-11-19 13:00:00,48.84,48.89,48.66,48.78,101051.0,37.459,37.4974,37.321,37.413,101051.0
2018-11-19 13:30:00,48.78,48.93,48.67,48.67,82436.0,37.413,37.5281,37.3286,37.3286,82436.0
2018-11-19 14:00:00,48.67,48.75,48.48,48.71,131746.0,37.3286,37.39,37.1829,37.3593,131746.0
2018-11-19 14:30:00,48.7,49.0,48.6,48.97,112444.0,37.3516,37.5817,37.2749,37.5587,112444.0
2018-11-19 15:00:00,48.98,49.17,48.86,48.98,102911.0,37.5664,37.7121,37.4744,37.5664,102911.0
2018-11-19 15:30:00,48.99,49.09,48.81,49.02,281977.0,37.5741,37.6508,37.436,37.5971,281977.0
2018-11-20 09:30:00,48.46,48.68,47.78,48.02,150423.0,37.1676,37.3363,36.646,36.8301,150423.0
2018-11-20 10:00:00,48.0,48.21,47.82,48.2,73099.0,36.8148,36.9758,36.6767,36.9682,73099.0
2018-11-20 10:30:00,48.16,48.53,48.01,48.34,70000.0,36.9375,37.2213,36.8224,37.0755,70000.0
2018-11-20 11:00:00,48.33,48.4,47.89,47.93,78712.0,37.0679,37.1216,36.7304,36.7611,78712.0
2018-11-20 11:30:00,47.89,48.25,47.77,48.25,68497.0,36.7304,37.0065,36.6384,37.0065,68497.0
2018-11-20 12:00:00,48.25,48.39,47.99,48.07,54844.0,37.0065,37.1139,36.8071,36.8685,54844.0
2018-11-20 12:30:00,48.06,48.1,47.82,47.86,72758.0,36.8608,36.8915,36.6767,36.7074,72758.0
2018-11-20 13:00:00,47.85,47.9,47.67,47.81,55184.0,36.6997,36.7381,36.5617,36.669,55184.0
2018-11-20 13:30:00,47.82,48.09,47.79,47.9,72104.0,36.6767,36.8838,36.6537,36.7381,72104.0
2018-11-20 14:00:00,47.9,47.95,47.7,47.77,95135.0,36.7381,36.7764,36.5847,36.6384,95135.0
2018-11-20 14:30:00,47.77,48.06,47.76,47.84,76749.0,36.6384,36.8608,36.6307,36.692,76749.0
2018-11-20 15:00:00,47.84,48.15,47.66,48.06,108366.0,36.692,36.9298,36.554,36.8608,108366.0
2018-11-20 15:30:00,48.07,48.2,47.94,48.0,222907.0,36.8685,36.9682,36.7687,36.8148,222907.0
2018-11-21 09:30:00,48.07,48.49,47.66,48.42,139630.0,36.8685,37.1906,36.554,37.1369,139630.0
2018-11-21 10:00:00,48.46,48.88,48.43,48.88,193948.0,37.1676,37.4897,37.1446,37.4897,193948.0
2018-11-21 10:30:00,48.93,49.0,48.64,48.79,100193.0,37.5281,37.5817,37.3056,37.4207,100193.0
2018-11-21 11:00:00,48.78,49.1,48.69,49.02,77488.0,37.413,37.6584,37.344,37.5971,77488.0
2018-11-21 11:30:00,49.03,49.31,49.03,49.28,86050.0,37.6047,37.8195,37.6047,37.7965,86050.0
2018-11-21 12:00:00,49.29,49.32,48.99,49.06,56811.0,37.8042,37.8272,37.5741,37.6278,56811.0
2018-11-21 12:30:00,49.04,49.08,48.94,48.99,76704.0,37.6124,37.6431,37.5357,37.5741,76704.0
2018-11-21 13:00:00,48.99,49.1,48.94,48.97,147053.0,37.5741,37.6584,37.5357,37.5587,147053.0
2018-11-21 13:30:00,48.98,49.06,48.82,48.85,74865.0,37.5664,37.6278,37.4437,37.4667,74865.0
2018-11-21 14:00:00,48.84,48.84,48.71,48.78,83765.0,37.459,37.459,37.3593,37.413,83765.0
2018-11-21 14:30:00,48.78,48.79,48.65,48.66,87824.0,37.413,37.4207,37.3133,37.321,87824.0
2018-11-21 15:00:00,48.66,48.76,48.61,48.7,110769.0,37.321,37.3977,37.2826,37.3516,110769.0
2018-11-21 15:30:00,48.69,48.76,48.46,48.47,262568.0,37.344,37.3977,37.1676,37.1752,262568.0
2018-11-23 09:30:00,48.25,48.65,47.87,48.59,72658.0,37.0065,37.3133,36.7151,37.2673,72658.0
2018-11-23 10:00:00,48.62,48.83,48.49,48.53,67565.0,37.2903,37.4514,37.1906,37.2213,67565.0
2018-11-23 10:30:00,48.54,48.86,48.54,48.65,78783.0,37.2289,37.4744,37.2289,37.3133,78783.0
2018-11-23 11:00:00,48.66,49.01,48.66,48.97,53740.0,37.321,37.5894,37.321,37.5587,53740.0
2018-11-23 11:30:00,48.95,49.11,48.78,48.8,67964.0,37.5434,37.6661,37.413,37.4283,67964.0
2018-11-23 12:00:00,48.79,48.88,48.64,48.78,48948.0,37.4207,37.4897,37.3056,37.413,48948.0
2018-11-23 12:30:00,48.78,48.8,48.28,48.31,95473.0,37.413,37.4283,37.0295,37.0525,95473.0
2018-11-26 09:30:00,48.99,49.49,48.85,49.34,93312.0,37.5741,37.9576,37.4667,37.8425,93312.0
2018-11-26 10:00:00,49.34,49.58,49.15,49.17,51820.0,37.8425,38.0266,37.6968,37.7121,51820.0
2018-11-26 10:30:00,49.18,49.35,49.1,49.27,75114.0,37.7198,37.8502,37.6584,37.7888,75114.0
2018-11-26 11:00:00,49.28,49.28,49.06,49.07,56992.0,37.7965,37.7965,37.6278,37.6354,56992.0
2018-11-26 11:30:00,49.07,49.08,48.84,49.02,57613.0,37.6354,37.6431,37.459,37.5971,57613.0
2018-11-26 12:00:00,49.03,49.17,48.84,48.87,61398.0,37.6047,37.7121,37.459,37.482,61398.0
2018-11-26 12:30:00,48.84,48.85,48.65,48.78,48512.0,37.459,37.4667,37.3133,37.413,48512.0
2018-11-26 13:00:00,48.8,48.84,48.66,48.7,40774.0,37.4283,37.459,37.321,37.3516,40774.0
2018-11-26 13:30:00,48.7,48.8,48.63,48.8,47012.0,37.3516,37.4283,37.298,37.4283,47012.0
2018-11-26 14:00:00,48.79,48.88,48.7,48.84,65677.0,37.4207,37.4897,37.3516,37.459,65677.0
2018-11-26 14:30:00,48.84,48.93,48.76,48.88,78966.0,37.459,37.5281,37.3977,37.4897,78966.0
2018-11-26 15:00:00,48.89,48.94,48.79,48.87,91010.0,37.4974,37.5357,37.4207,37.482,91010.0
2018-11-26 15:30:00,48.87,49.04,48.87,48.99,205911.0,37.482,37.6124,37.482,37.5741,205911.0
2018-11-27 09:30:00,48.94,49.19,48.87,48.98,40461.0,37.5357,37.7275,37.482,37.5664,40461.0
2018-11-27 10:00:00,48.97,49.0,48.73,48.91,49155.0,37.5587,37.5817,37.3747,37.5127,49155.0
2018-11-27 10:30:00,48.9,49.15,48.85,49.03,106727.0,37.505,37.6968,37.4667,37.6047,106727.0
2018-11-27 11:00:00,49.02,49.18,48.74,48.81,79231.0,37.5971,37.7198,37.3823,37.436,79231.0
2018-11-27 11:30:00,48.8,48.92,48.65,48.9,35085.0,37.4283,37.5204,37.3133,37.505,35085.0
2018-11-27 12:00:00,48.9,48.9,48.58,48.6,70567.0,37.505,37.505,37.2596,37.2749,70567.0
2018-11-27 12:30:00,48.6,48.82,48.59,48.72,23562.0,37.2749,37.4437,37.2673,37.367,23562.0
2018-11-27 13:00:00,48.73,48.84,48.67,48.76,36004.0,37.3747,37.459,37.3286,37.3977,36004.0
2018-11-27 13:30:00,48.76,48.8,48.69,48.78,45256.0,37.3977,37.4283,37.344,37.413,45256.0
2018-11-27 14:00:00,48.8,48.81,48.66,48.7,59770.0,37.4283,37.436,37.321,37.3516,59770.0
2018-11-27 14:30:00,48.74,48.79,48.7,48.75,41381.0,37.3823,37.4207,37.3516,37.39,41381.0
2018-11-27 15:00:00,48.75,48.81,48.69,48.81,53391.0,37.39,37.436,37.344,37.436,53391.0
2018-11-27 15:30:00,48.81,48.98,48.71,48.87,118484.0,37.436,37.5664,37.3593,37.482,118484.0
2018-11-28 09:30:00,49.01,49.54,49.01,49.26,175962.0,37.5894,37.9959,37.5894,37.7812,175962.0
2018-11-28 10:00:00,49.23,49.31,48.68,48.81,89054.0,37.7581,37.8195,37.3363,37.436,89054.0
2018-11-28 10:30:00,48.79,49.08,48.73,49.04,77949.0,37.4207,37.6431,37.3747,37.6124,77949.0
2018-11-28 11:00:00,49.04,49.41,48.96,49.41,71194.0,37.6124,37.8962,37.5511,37.8962,71194.0
2018-11-28 11:30:00,49.4,49.43,49.17,49.25,55860.0,37.8885,37.9115,37.7121,37.7735,55860.0
2018-11-28 12:00:00,49.27,49.84,49.27,49.75,94278.0,37.7888,38.226,37.7888,38.157,94278.0
2018-11-28 12:30:00,49.78,50.04,49.68,49.94,59377.0,38.18,38.3794,38.1033,38.3027,59377.0
2018-11-28 13:00:00,49.93,49.97,49.72,49.95,42458.0,38.295,38.3257,38.134,38.3104,42458.0
2018-11-28 13:30:00,49.94,50.09,49.88,50.04,71970.0,38.3027,38.4177,38.2567,38.3794,71970.0
2018-11-28 14:00:00,50.04,50.14,50.0,50.06,55279.0,38.3794,38.4561,38.3487,38.3947,55279.0
2018-11-28 14:30:00,50.07,50.15,49.98,50.02,51452.0,38.4024,38.4638,38.3334,38.3641,51452.0
2018-11-28 15:00:00,50.01,50.17,49.94,50.17,89004.0,38.3564,38.4791,38.3027,38.4791,89004.0
2018-11-28 15:30:00,50.16,50.37,50.1,50.37,175834.0,38.4714,38.6325,38.4254,38.6325,175834.0
2018-11-29 09:30:00,50.01,50.45,50.01,50.33,79485.0,38.3564,38.6939,38.3564,38.6018,79485.0
2018-11-29 10:00:00,50.34,50.36,49.96,50.18,87955.0,38.6095,38.6248,38.318,38.4868,87955.0
2018-11-29 10:30:00,50.17,50.37,49.63,49.8,90757.0,38.4791,38.6325,38.0649,38.1953,90757.0
2018-11-29 11:00:00,49.77,49.97,49.68,49.95,59192.0,38.1723,38.3257,38.1033,38.3104,59192.0
2018-11-29 11:30:00,49.95,49.96,49.69,49.78,59655.0,38.3104,38.318,38.111,38.18,59655.0
2018-11-29 12:00:00,49.78,49.8,49.59,49.64,57413.0,38.18,38.1953,38.0343,38.0726,57413.0
2018-11-29 12:30:00,49.65,49.78,49.65,49.75,44793.0,38.0803,38.18,38.0803,38.157,44793.0
2018-11-29 13:00:00,49.76,49.81,49.72,49.72,51052.0,38.1646,38.203,38.134,38.134,51052.0
2018-11-29 13:30:00,49.73,49.75,49.6,49.62,39774.0,38.1416,38.157,38.0419,38.0573,39774.0
2018-11-29 14:00:00,49.6,49.8,49.5,49.79,61371.0,38.0419,38.1953,37.9652,38.1876,61371.0
2018-11-29 14:30:00,49.79,50.03,49.77,50.03,50885.0,38.1876,38.3717,38.1723,38.3717,50885.0
2018-11-29 15:00:00,50.03,50.04,49.86,49.93,77989.0,38.3717,38.3794,38.2413,38.295,77989.0
2018-11-29 15:30:00,49.92,49.92,49.63,49.68,191605.0,38.2874,38.2874,38.0649,38.1033,191605.0
2018-11-30 09:30:00,49.09,49.28,48.8,49.17,93150.0,38.063,38.2103,37.8381,38.125,93150.0
2018-11-30 10:00:00,49.16,49.41,49.14,49.16,121882.0,38.1173,38.3111,38.1018,38.1173,121882.0
2018-11-30 10:30:00,49.18,49.45,49.18,49.3,73902.0,38.1328,38.3421,38.1328,38.2258,73902.0
2018-11-30 11:00:00,49.3,49.36,48.94,49.02,98900.0,38.2258,38.2724,37.9467,38.0087,98900.0
2018-11-30 11:30:00,49.0,49.3,48.89,49.23,58214.0,37.9932,38.2258,37.9079,38.1716,58214.0
2018-11-30 12:00:00,49.23,49.25,49.09,49.09,42258.0,38.1716,38.1871,38.063,38.063,42258.0
2018-11-30 12:30:00,49.09,49.11,48.97,49.0,35454.0,38.063,38.0785,37.97,37.9932,35454.0
2018-11-30 13:00:00,49.0,49.04,48.88,48.98,85302.0,37.9932,38.0242,37.9002,37.9777,85302.0
2018-11-30 13:30:00,48.98,49.22,48.92,49.19,80096.0,37.9777,38.1638,37.9312,38.1405,80096.0
2018-11-30 14:00:00,49.2,49.3,49.13,49.28,69521.0,38.1483,38.2258,38.094,38.2103,69521.0
2018-11-30 14:30:00,49.28,49.36,49.26,49.28,70928.0,38.2103,38.2724,38.1948,38.2103,70928.0
2018-11-30 15:00:00,49.28,49.36,49.24,49.31,101234.0,38.2103,38.2724,38.1793,38.2336,101234.0
2018-11-30 15:30:00,49.32,49.48,49.28,49.32,339170.0,38.2413,38.3654,38.2103,38.2413,339170.0
2018-12-03 09:30:00,49.83,50.03,48.57,48.66,430865.0,38.6368,38.7919,37.6598,37.7296,430865.0
2018-12-03 10:00:00,48.64,48.88,48.4,48.84,287090.0,37.7141,37.9002,37.528,37.8692,287090.0
2018-12-03 10:30:00,48.85,48.92,48.49,48.54,107182.0,37.8769,37.9312,37.5978,37.6365,107182.0
2018-12-03 11:00:00,48.54,48.56,48.09,48.14,161010.0,37.6365,37.6521,37.2876,37.3264,161010.0
2018-12-03 11:30:00,48.15,48.22,47.8,47.97,291937.0,37.3342,37.3884,37.0628,37.1946,291937.0
2018-12-03 12:00:00,47.97,48.44,47.96,48.43,89295.0,37.1946,37.559,37.1868,37.5513,89295.0
2018-12-03 12:30:00,48.45,48.59,48.38,48.45,73014.0,37.5668,37.6753,37.5125,37.5668,73014.0
2018-12-03 13:00:00,48.45,48.75,48.45,48.71,78835.0,37.5668,37.7994,37.5668,37.7684,78835.0
2018-12-03 13:30:00,48.7,48.71,48.44,48.5,97008.0,37.7606,37.7684,37.559,37.6055,97008.0
2018-12-03 14:00:00,48.5,48.53,48.17,48.48,77788.0,37.6055,37.6288,37.3497,37.59,77788.0
2018-12-03 14:30:00,48.48,48.52,48.21,48.35,96516.0,37.59,37.621,37.3807,37.4892,96516.0
2018-12-03 15:00:00,48.36,48.37,48.09,48.19,154672.0,37.497,37.5047,37.2876,37.3652,154672.0
2018-12-03 15:30:00,48.19,48.32,48.1,48.31,340603.0,37.3652,37.466,37.2954,37.4582,340603.0
2018-12-04 09:30:00,47.81,48.02,46.75,46.88,129908.0,37.0705,37.2334,36.2486,36.3494,129908.0
2018-12-04 10:00:00,46.82,46.97,46.72,46.9,78006.0,36.3029,36.4192,36.2254,36.3649,78006.0
2018-12-04 10:30:00,46.93,47.07,46.82,46.83,71299.0,36.3882,36.4968,36.3029,36.3107,71299.0
2018-12-04 11:00:00,46.83,47.02,46.75,46.89,83608.0,36.3107,36.458,36.2486,36.3572,83608.0
2018-12-04 11:30:00,46.9,46.97,46.61,46.64,63017.0,36.3649,36.4192,36.1401,36.1633,63017.0
2018-12-04 12:00:00,46.65,46.67,46.16,46.24,111540.0,36.1711,36.1866,35.7912,35.8532,111540.0
2018-12-04 12:30:00,46.18,46.34,45.93,45.98,55495.0,35.8067,35.9307,35.6128,35.6516,55495.0
2018-12-04 13:00:00,45.97,46.09,45.64,45.68,81486.0,35.6438,35.7369,35.388,35.419,81486.0
2018-12-04 13:30:00,45.69,46.17,45.56,46.07,57270.0,35.4267,35.7989,35.3259,35.7214,57270.0
2018-12-04 14:00:00,46.06,46.3,45.94,46.18,89571.0,35.7136,35.8997,35.6206,35.8067,89571.0
2018-12-04 14:30:00,46.19,46.46,46.09,46.25,81841.0,35.8144,36.0238,35.7369,35.8609,81841.0
2018-12-04 15:00:00,46.25,46.25,45.84,45.84,130603.0,35.8609,35.8609,35.543,35.543,130603.0
2018-12-04 15:30:00,45.84,46.07,45.66,45.87,351574.0,35.543,35.7214,35.4035,35.5663,351574.0
2018-12-06 09:30:00,44.95,45.21,44.68,44.8,144277.0,34.853,35.0546,34.6436,34.7367,144277.0
2018-12-06 10:00:00,44.8,45.31,44.76,44.92,100718.0,34.7367,35.1321,34.7056,34.8297,100718.0
2018-12-06 10:30:00,44.97,44.97,44.3,44.35,88400.0,34.8685,34.8685,34.349,34.3877,88400.0
2018-12-06 11:00:00,44.36,44.39,43.77,43.88,96945.0,34.3955,34.4188,33.938,34.0233,96945.0
2018-12-06 11:30:00,43.89,44.38,43.83,44.2,78475.0,34.0311,34.411,33.9845,34.2714,78475.0
2018-12-06 12:00:00,44.19,44.53,44.07,44.51,65976.0,34.2637,34.5273,34.1706,34.5118,65976.0
2018-12-06 12:30:00,44.49,44.59,44.28,44.51,76349.0,34.4963,34.5738,34.3335,34.5118,76349.0
2018-12-06 13:00:00,44.52,44.52,44.11,44.23,74126.0,34.5196,34.5196,34.2016,34.2947,74126.0
2018-12-06 13:30:00,44.21,44.72,44.15,44.72,92036.0,34.2792,34.6746,34.2327,34.6746,92036.0
2018-12-06 14:00:00,44.77,44.89,44.32,44.58,78745.0,34.7134,34.8064,34.3645,34.5661,78745.0
2018-12-06 14:30:00,44.59,44.65,44.21,44.49,105808.0,34.5738,34.6204,34.2792,34.4963,105808.0
2018-12-06 15:00:00,44.54,44.71,44.3,44.46,112406.0,34.5351,34.6669,34.349,34.473,112406.0
2018-12-06 15:30:00,44.46,45.09,44.46,45.04,320438.0,34.473,34.9615,34.473,34.9227,320438.0
2018-12-07 09:30:00,45.02,46.0,44.99,45.81,72440.0,34.9072,35.6671,34.884,35.5198,72440.0
2018-12-07 10:00:00,45.77,45.81,45.0,45.07,71356.0,35.4888,35.5198,34.8917,34.946,71356.0
2018-12-07 10:30:00,45.08,45.4,44.81,45.4,54716.0,34.9538,35.2019,34.7444,35.2019,54716.0
2018-12-07 11:00:00,45.41,45.47,44.76,44.87,63965.0,35.2096,35.2562,34.7056,34.7909,63965.0
2018-12-07 11:30:00,44.9,45.06,44.72,44.72,53624.0,34.8142,34.9383,34.6746,34.6746,53624.0
2018-12-07 12:00:00,44.72,44.95,44.67,44.75,76540.0,34.6746,34.853,34.6359,34.6979,76540.0
2018-12-07 12:30:00,44.74,44.95,44.51,44.89,46641.0,34.6901,34.853,34.5118,34.8064,46641.0
2018-12-07 13:00:00,44.86,45.01,44.51,44.73,44076.0,34.7832,34.8995,34.5118,34.6824,44076.0
2018-12-07 13:30:00,44.69,44.69,44.42,44.43,34927.0,34.6514,34.6514,34.442,34.4498,34927.0
2018-12-07 14:00:00,44.41,44.65,44.22,44.63,56398.0,34.4343,34.6204,34.2869,34.6048,56398.0
2018-12-07 14:30:00,44.64,44.65,44.28,44.31,59245.0,34.6126,34.6204,34.3335,34.3567,59245.0
2018-12-07 15:00:00,44.3,44.56,44.2,44.49,73137.0,34.349,34.5506,34.2714,34.4963,73137.0
2018-12-07 15:30:00,44.49,44.79,44.38,44.4,194696.0,34.4963,34.7289,34.411,34.4265,194696.0
2018-12-10 09:30:00,44.25,44.36,43.4,43.57,88603.0,34.3102,34.3955,33.6511,33.7829,88603.0
2018-12-10 10:00:00,43.54,43.73,43.28,43.39,66961.0,33.7597,33.907,33.5581,33.6434,66961.0
2018-12-10 10:30:00,43.37,43.45,42.79,42.84,144092.0,33.6279,33.6899,33.1782,33.2169,144092.0
2018-12-10 11:00:00,42.85,42.87,42.45,42.66,85267.0,33.2247,33.2402,32.9145,33.0774,85267.0
2018-12-10 11:30:00,42.66,43.03,42.65,42.7,98094.0,33.0774,33.3642,33.0696,33.1084,98094.0
2018-12-10 12:00:00,42.7,42.8,42.55,42.77,67037.0,33.1084,33.1859,32.9921,33.1627,67037.0
2018-12-10 12:30:00,42.76,43.35,42.74,43.22,67570.0,33.1549,33.6124,33.1394,33.5116,67570.0
2018-12-10 13:00:00,43.22,43.34,43.02,43.05,47976.0,33.5116,33.6046,33.3565,33.3798,47976.0
2018-12-10 13:30:00,43.07,43.23,42.98,43.08,76259.0,33.3953,33.5193,33.3255,33.403,76259.0
2018-12-10 14:00:00,43.07,43.12,42.78,42.95,75607.0,33.3953,33.434,33.1704,33.3022,75607.0
2018-12-10 14:30:00,42.95,43.17,42.85,42.88,85081.0,33.3022,33.4728,33.2247,33.2479,85081.0
2018-12-10 15:00:00,42.9,42.99,42.77,42.96,82582.0,33.2634,33.3332,33.1627,33.31,82582.0
2018-12-10 15:30:00,42.97,43.17,42.91,42.92,356879.0,33.3177,33.4728,33.2712,33.279,356879.0
2018-12-11 09:30:00,43.42,43.88,43.31,43.46,115867.0,33.6666,34.0233,33.5814,33.6977,115867.0
2018-12-11 10:00:00,43.5,43.67,43.27,43.53,59089.0,33.7287,33.8605,33.5503,33.7519,59089.0
2018-12-11 10:30:00,43.56,43.59,43.0,43.08,83839.0,33.7752,33.7985,33.341,33.403,83839.0
2018-12-11 11:00:00,43.07,43.18,42.88,42.96,106548.0,33.3953,33.4806,33.2479,33.31,106548.0
2018-12-11 11:30:00,42.95,42.98,42.8,42.81,77626.0,33.3022,33.3255,33.1859,33.1937,77626.0
2018-12-11 12:00:00,42.8,42.8,42.39,42.48,80966.0,33.1859,33.1859,32.868,32.9378,80966.0
2018-12-11 12:30:00,42.48,42.58,42.29,42.3,153662.0,32.9378,33.0153,32.7905,32.7982,153662.0
2018-12-11 13:00:00,42.3,42.42,42.17,42.24,85921.0,32.7982,32.8913,32.6974,32.7517,85921.0
2018-12-11 13:30:00,42.23,42.23,41.95,42.0,77234.0,32.744,32.744,32.5268,32.5656,77234.0
2018-12-11 14:00:00,42.0,42.42,41.97,42.41,111343.0,32.5656,32.8913,32.5424,32.8835,111343.0
2018-12-11 14:30:00,42.41,42.6,42.32,42.37,96688.0,32.8835,33.0308,32.8137,32.8525,96688.0
2018-12-11 15:00:00,42.39,42.71,42.23,42.48,116605.0,32.868,33.1161,32.744,32.9378,116605.0
2018-12-11 15:30:00,42.48,42.65,42.01,42.07,324716.0,32.9378,33.0696,32.5734,32.6199,324716.0
2018-12-12 09:30:00,42.84,43.03,42.54,42.78,102349.0,33.2169,33.3642,32.9843,33.1704,102349.0
2018-12-12 10:00:00,42.8,43.16,42.54,43.09,107903.0,33.1859,33.465,32.9843,33.4108,107903.0
2018-12-12 10:30:00,43.09,43.27,42.7,43.22,81235.0,33.4108,33.5503,33.1084,33.5116,81235.0
2018-12-12 11:00:00,43.23,43.38,43.07,43.25,151137.0,33.5193,33.6356,33.3953,33.5348,151137.0
2018-12-12 11:30:00,43.26,43.36,43.04,43.34,57091.0,33.5426,33.6201,33.372,33.6046,57091.0
2018-12-12 12:00:00,43.38,43.41,43.13,43.3,53185.0,33.6356,33.6589,33.4418,33.5736,53185.0
2018-12-12 12:30:00,43.3,43.41,43.12,43.39,76039.0,33.5736,33.6589,33.434,33.6434,76039.0
2018-12-12 13:00:00,43.4,43.62,43.36,43.59,69511.0,33.6511,33.8217,33.6201,33.7985,69511.0
2018-12-12 13:30:00,43.6,43.6,43.17,43.26,75245.0,33.8062,33.8062,33.4728,33.5426,75245.0
2018-12-12 14:00:00,43.26,43.26,42.92,42.97,58707.0,33.5426,33.5426,33.279,33.3177,58707.0
2018-12-12 14:30:00,42.97,43.1,42.79,43.03,69144.0,33.3177,33.4185,33.1782,33.3642,69144.0
2018-12-12 15:00:00,43.03,43.13,42.89,42.92,95798.0,33.3642,33.4418,33.2557,33.279,95798.0
2018-12-12 15:30:00,42.92,43.05,42.73,42.79,255821.0,33.279,33.3798,33.1316,33.1782,255821.0
2018-12-13 09:30:00,43.0,43.24,42.72,42.72,122441.0,33.341,33.5271,33.1239,33.1239,122441.0
2018-12-13 10:00:00,42.74,43.12,42.66,42.97,67667.0,33.1394,33.434,33.0774,33.3177,67667.0
2018-12-13 10:30:00,42.98,43.34,42.93,43.25,68840.0,33.3255,33.6046,33.2867,33.5348,68840.0
2018-12-13 11:00:00,43.26,43.27,43.0,43.13,54338.0,33.5426,33.5503,33.341,33.4418,54338.0
2018-12-13 11:30:00,43.1,43.41,43.06,43.18,53568.0,33.4185,33.6589,33.3875,33.4806,53568.0
2018-12-13 12:00:00,43.16,43.18,42.97,43.0,56699.0,33.465,33.4806,33.3177,33.341,56699.0
2018-12-13 12:30:00,43.01,43.37,43.0,43.24,57615.0,33.3487,33.6279,33.341,33.5271,57615.0
2018-12-13 13:00:00,43.23,43.25,42.91,43.03,46961.0,33.5193,33.5348,33.2712,33.3642,46961.0
2018-12-13 13:30:00,43.03,43.19,42.95,42.95,54466.0,33.3642,33.4883,33.3022,33.3022,54466.0
2018-12-13 14:00:00,42.95,43.02,42.82,42.97,49219.0,33.3022,33.3565,33.2014,33.3177,49219.0
2018-12-13 14:30:00,42.97,43.08,42.86,43.04,73581.0,33.3177,33.403,33.2324,33.372,73581.0
2018-12-13 15:00:00,43.05,43.15,42.91,43.05,87768.0,33.3798,33.4573,33.2712,33.3798,87768.0
2018-12-13 15:30:00,43.04,43.31,42.97,43.24,229026.0,33.372,33.5814,33.3177,33.5271,229026.0
2018-12-14 09:30:00,42.83,43.6,42.83,43.57,111059.0,33.2092,33.8062,33.2092,33.7829,111059.0
2018-12-14 10:00:00,43.55,43.68,43.34,43.34,106687.0,33.7674,33.8682,33.6046,33.6046,106687.0
2018-12-14 10:30:00,43.33,43.48,43.06,43.28,94420.0,33.5969,33.7132,33.3875,33.5581,94420.0
2018-12-14 11:00:00,43.27,43.43,43.17,43.29,112695.0,33.5503,33.6744,33.4728,33.5658,112695.0
2018-12-14 11:30:00,43.28,43.37,42.99,43.06,85316.0,33.5581,33.6279,33.3332,33.3875,85316.0
2018-12-14 12:00:00,43.1,43.29,43.08,43.28,70569.0,33.4185,33.5658,33.403,33.5581,70569.0
2018-12-14 12:30:00,43.27,43.4,43.13,43.2,66953.0,33.5503,33.6511,33.4418,33.4961,66953.0
2018-12-14 13:00:00,43.18,43.52,43.13,43.49,140590.0,33.4806,33.7442,33.4418,33.7209,140590.0
2018-12-14 13:30:00,43.48,43.6,43.37,43.41,135683.0,33.7132,33.8062,33.6279,33.6589,135683.0
2018-12-14 14:00:00,43.42,43.64,43.36,43.51,135376.0,33.6666,33.8372,33.6201,33.7364,135376.0
2018-12-14 14:30:00,43.52,43.58,43.38,43.53,176087.0,33.7442,33.7907,33.6356,33.7519,176087.0
2018-12-14 15:00:00,43.52,43.68,43.45,43.58,122841.0,33.7442,33.8682,33.6899,33.7907,122841.0
2018-12-14 15:30:00,43.57,43.73,43.46,43.6,470442.0,33.7829,33.907,33.6977,33.8062,470442.0
2018-12-17 09:30:00,43.51,43.88,43.3,43.87,130318.0,33.7364,34.0233,33.5736,34.0156,130318.0
2018-12-17 10:00:00,43.89,44.28,43.86,44.23,128375.0,34.0311,34.3335,34.0078,34.2947,128375.0
2018-12-17 10:30:00,44.21,44.54,44.06,44.5,104343.0,34.2792,34.5351,34.1629,34.504,104343.0
2018-12-17 11:00:00,44.54,44.96,44.42,44.78,206721.0,34.5351,34.8607,34.442,34.7211,206721.0
2018-12-17 11:30:00,44.8,44.81,44.42,44.52,84415.0,34.7367,34.7444,34.442,34.5196,84415.0
2018-12-17 12:00:00,44.53,44.56,44.21,44.36,74254.0,34.5273,34.5506,34.2792,34.3955,74254.0
2018-12-17 12:30:00,44.38,44.38,44.08,44.16,79023.0,34.411,34.411,34.1784,34.2404,79023.0
2018-12-17 13:00:00,44.16,44.25,44.0,44.16,79310.0,34.2404,34.3102,34.1164,34.2404,79310.0
2018-12-17 13:30:00,44.15,44.22,43.98,44.05,85362.0,34.2327,34.2869,34.1009,34.1551,85362.0
2018-12-17 14:00:00,44.05,44.22,43.94,44.09,99997.0,34.1551,34.2869,34.0698,34.1861,99997.0
2018-12-17 14:30:00,44.1,44.24,43.95,44.02,106372.0,34.1939,34.3024,34.0776,34.1319,106372.0
2018-12-17 15:00:00,44.03,44.15,43.86,43.94,133750.0,34.1396,34.2327,34.0078,34.0698,133750.0
2018-12-17 15:30:00,43.94,43.95,43.55,43.79,388413.0,34.0698,34.0776,33.7674,33.9535,388413.0
2018-12-18 09:30:00,43.94,44.88,43.8,44.88,111527.0,34.0698,34.7987,33.9613,34.7987,111527.0
2018-12-18 10:00:00,44.85,44.87,44.63,44.73,79867.0,34.7754,34.7909,34.6048,34.6824,79867.0
2018-12-18 10:30:00,44.73,44.85,44.44,44.45,74409.0,34.6824,34.7754,34.4575,34.4653,74409.0
2018-12-18 11:00:00,44.46,44.53,44.07,44.19,106967.0,34.473,34.5273,34.1706,34.2637,106967.0
2018-12-18 11:30:00,44.2,44.33,44.08,44.18,81946.0,34.2714,34.3722,34.1784,34.2559,81946.0
2018-12-18 12:00:00,44.15,44.47,44.15,44.38,98065.0,34.2327,34.4808,34.2327,34.411,98065.0
2018-12-18 12:30:00,44.39,44.41,44.07,44.09,99576.0,34.4188,34.4343,34.1706,34.1861,99576.0
2018-12-18 13:00:00,44.09,44.23,43.95,43.99,52856.0,34.1861,34.2947,34.0776,34.1086,52856.0
2018-12-18 13:30:00,43.99,44.04,43.75,43.82,44004.0,34.1086,34.1474,33.9225,33.9768,44004.0
2018-12-18 14:00:00,43.81,44.01,43.78,43.9,62004.0,33.969,34.1241,33.9458,34.0388,62004.0
2018-12-18 14:30:00,43.91,43.92,43.39,43.43,121275.0,34.0466,34.0543,33.6434,33.6744,121275.0
2018-12-18 15:00:00,43.44,43.68,43.39,43.47,112457.0,33.6822,33.8682,33.6434,33.7054,112457.0
2018-12-18 15:30:00,43.48,43.89,43.48,43.66,231360.0,33.7132,34.0311,33.7132,33.8527,231360.0
2018-12-19 09:30:00,43.58,44.24,43.49,43.99,98752.0,33.7907,34.3024,33.7209,34.1086,98752.0
2018-12-19 10:00:00,43.95,44.47,43.95,44.46,83636.0,34.0776,34.4808,34.0776,34.473,83636.0
2018-12-19 10:30:00,44.46,44.82,44.43,44.69,109647.0,34.473,34.7522,34.4498,34.6514,109647.0
2018-12-19 11:00:00,44.71,44.87,44.63,44.64,105813.0,34.6669,34.7909,34.6048,34.6126,105813.0
2018-12-19 11:30:00,44.62,44.67,44.43,44.61,48271.0,34.5971,34.6359,34.4498,34.5893,48271.0
2018-12-19 12:00:00,44.62,44.88,44.59,44.87,53506.0,34.5971,34.7987,34.5738,34.7909,53506.0
2018-12-19 12:30:00,44.85,45.03,44.81,44.86,61135.0,34.7754,34.915,34.7444,34.7832,61135.0
2018-12-19 13:00:00,44.86,44.92,44.61,44.64,50283.0,34.7832,34.8297,34.5893,34.6126,50283.0
2018-12-19 13:30:00,44.64,45.03,44.59,44.97,76231.0,34.6126,34.915,34.5738,34.8685,76231.0
2018-12-19 14:00:00,45.05,45.05,43.99,44.45,111754.0,34.9305,34.9305,34.1086,34.4653,111754.0
2018-12-19 14:30:00,44.42,44.65,43.56,43.66,184578.0,34.442,34.6204,33.7752,33.8527,184578.0
2018-12-19 15:00:00,43.62,43.63,43.05,43.12,205737.0,33.8217,33.8295,33.3798,33.434,205737.0
2018-12-19 15:30:00,43.12,43.43,43.1,43.26,446901.0,33.434,33.6744,33.4185,33.5426,446901.0
2018-12-20 09:30:00,42.99,43.72,42.9,43.64,94012.0,33.3332,33.8993,33.2634,33.8372,94012.0
2018-12-20 10:00:00,43.64,44.14,43.62,44.04,72849.0,33.8372,34.2249,33.8217,34.1474,72849.0
2018-12-20 10:30:00,44.06,44.39,44.02,44.23,72697.0,34.1629,34.4188,34.1319,34.2947,72697.0
2018-12-20 11:00:00,44.19,44.2,43.83,43.88,56451.0,34.2637,34.2714,33.9845,34.0233,56451.0
2018-12-20 11:30:00,43.89,43.95,43.38,43.45,89058.0,34.0311,34.0776,33.6356,33.6899,89058.0
2018-12-20 12:00:00,43.45,43.64,43.36,43.63,70069.0,33.6899,33.8372,33.6201,33.8295,70069.0
2018-12-20 12:30:00,43.63,43.65,43.25,43.4,145744.0,33.8295,33.845,33.5348,33.6511,145744.0
2018-12-20 13:00:00,43.4,43.5,43.2,43.41,68973.0,33.6511,33.7287,33.4961,33.6589,68973.0
2018-12-20 13:30:00,43.41,43.51,43.24,43.29,102111.0,33.6589,33.7364,33.5271,33.5658,102111.0
2018-12-20 14:00:00,43.32,43.34,42.85,43.18,128087.0,33.5891,33.6046,33.2247,33.4806,128087.0
2018-12-20 14:30:00,43.17,43.57,43.12,43.22,146904.0,33.4728,33.7829,33.434,33.5116,146904.0
2018-12-20 15:00:00,43.22,43.45,43.0,43.16,180501.0,33.5116,33.6899,33.341,33.465,180501.0
2018-12-20 15:30:00,43.16,43.42,42.82,43.15,342132.0,33.465,33.6666,33.2014,33.4573,342132.0
2018-12-21 09:30:00,43.07,44.02,42.71,43.2,505107.0,33.3953,34.1319,33.1161,33.4961,505107.0
2018-12-21 10:00:00,43.13,43.77,42.94,43.43,173070.0,33.4418,33.938,33.2945,33.6744,173070.0
2018-12-21 10:30:00,43.44,43.45,43.03,43.03,129911.0,33.6822,33.6899,33.3642,33.3642,129911.0
2018-12-21 11:00:00,43.05,43.21,42.73,43.19,173299.0,33.3798,33.5038,33.1316,33.4883,173299.0
2018-12-21 11:30:00,43.21,43.48,43.18,43.26,142171.0,33.5038,33.7132,33.4806,33.5426,142171.0
2018-12-21 12:00:00,43.25,43.31,42.94,42.98,144199.0,33.5348,33.5814,33.2945,33.3255,144199.0
2018-12-21 12:30:00,42.95,43.25,42.8,42.91,136479.0,33.3022,33.5348,33.1859,33.2712,136479.0
2018-12-21 13:00:00,42.92,43.0,42.46,42.54,211693.0,33.279,33.341,32.9223,32.9843,211693.0
2018-12-21 13:30:00,42.51,42.71,42.25,42.29,167364.0,32.9611,33.1161,32.7595,32.7905,167364.0
2018-12-21 14:00:00,42.27,42.5,42.14,42.4,121945.0,32.775,32.9533,32.6742,32.8758,121945.0
2018-12-21 14:30:00,42.41,42.46,42.19,42.25,86019.0,32.8835,32.9223,32.7129,32.7595,86019.0
2018-12-21 15:00:00,42.28,42.4,41.85,41.87,123259.0,32.7827,32.8758,32.4493,32.4648,123259.0
2018-12-21 15:30:00,41.87,41.99,41.6,41.6,415671.0,32.4648,32.5579,32.2555,32.2555,415671.0
2018-12-24 09:30:00,41.36,41.57,41.03,41.52,99611.0,32.0694,32.2322,31.8135,32.1934,99611.0
2018-12-24 10:00:00,41.5,41.8,41.19,41.61,92488.0,32.1779,32.4105,31.9376,32.2632,92488.0
2018-12-24 10:30:00,41.61,42.29,41.61,42.16,56308.0,32.2632,32.7905,32.2632,32.6897,56308.0
2018-12-24 11:00:00,42.14,42.28,41.77,41.83,70381.0,32.6742,32.7827,32.3873,32.4338,70381.0
2018-12-24 11:30:00,41.81,41.96,41.51,41.54,62632.0,32.4183,32.5346,32.1857,32.2089,62632.0
2018-12-24 12:00:00,41.61,41.71,41.42,41.57,71630.0,32.2632,32.3408,32.1159,32.2322,71630.0
2018-12-24 12:30:00,41.59,41.67,41.07,41.08,142906.0,32.2477,32.3097,31.8445,31.8523,142906.0
2018-12-26 09:30:00,41.4,41.57,40.95,41.01,82307.0,32.1004,32.2322,31.7515,31.798,82307.0
2018-12-26 10:00:00,40.97,41.0,40.42,40.92,60100.0,31.767,31.7902,31.3405,31.7282,60100.0
2018-12-26 10:30:00,40.91,40.98,40.62,40.77,64686.0,31.7205,31.7747,31.4956,31.6119,64686.0
2018-12-26 11:00:00,40.79,41.24,40.75,41.19,88233.0,31.6274,31.9763,31.5964,31.9376,88233.0
2018-12-26 11:30:00,41.19,41.5,41.07,41.5,78134.0,31.9376,32.1779,31.8445,32.1779,78134.0
2018-12-26 12:00:00,41.51,41.85,41.45,41.7,65185.0,32.1857,32.4493,32.1392,32.333,65185.0
2018-12-26 12:30:00,41.7,42.08,41.67,41.99,48344.0,32.333,32.6276,32.3097,32.5579,48344.0
2018-12-26 13:00:00,42.02,42.03,41.63,41.74,74606.0,32.5811,32.5889,32.2787,32.364,74606.0
2018-12-26 13:30:00,41.75,42.18,41.75,42.18,51702.0,32.3718,32.7052,32.3718,32.7052,51702.0
2018-12-26 14:00:00,42.18,42.19,41.93,42.01,79443.0,32.7052,32.7129,32.5113,32.5734,79443.0
2018-12-26 14:30:00,42.0,42.33,42.0,42.32,66116.0,32.5656,32.8215,32.5656,32.8137,66116.0
2018-12-26 15:00:00,42.31,42.75,42.26,42.73,78359.0,32.806,33.1471,32.7672,33.1316,78359.0
2018-12-26 15:30:00,42.72,43.37,42.7,43.36,251289.0,33.1239,33.6279,33.1084,33.6201,251289.0
2018-12-27 09:30:00,42.64,43.32,42.41,43.03,72481.0,33.0619,33.5891,32.8835,33.3642,72481.0
2018-12-27 10:00:00,43.02,43.14,42.75,42.94,50026.0,33.3565,33.4495,33.1471,33.2945,50026.0
2018-12-27 10:30:00,42.96,43.4,42.85,43.01,66718.0,33.31,33.6511,33.2247,33.3487,66718.0
2018-12-27 11:00:00,42.99,43.33,42.9,43.21,87536.0,33.3332,33.5969,33.2634,33.5038,87536.0
2018-12-27 11:30:00,43.23,43.37,42.86,42.99,79751.0,33.5193,33.6279,33.2324,33.3332,79751.0
2018-12-27 12:00:00,42.98,43.31,42.8,42.87,90751.0,33.3255,33.5814,33.1859,33.2402,90751.0
2018-12-27 12:30:00,42.85,42.92,42.77,42.89,54585.0,33.2247,33.279,33.1627,33.2557,54585.0
2018-12-27 13:00:00,42.86,42.99,42.73,42.78,73639.0,33.2324,33.3332,33.1316,33.1704,73639.0
2018-12-27 13:30:00,42.78,42.89,42.41,42.49,83345.0,33.1704,33.2557,32.8835,32.9455,83345.0
2018-12-27 14:00:00,42.48,42.58,42.32,42.52,80133.0,32.9378,33.0153,32.8137,32.9688,80133.0
2018-12-27 14:30:00,42.53,42.86,42.43,42.84,67840.0,32.9766,33.2324,32.899,33.2169,67840.0
2018-12-27 15:00:00,42.85,43.22,42.66,43.18,144824.0,33.2247,33.5116,33.0774,33.4806,144824.0
2018-12-27 15:30:00,43.19,43.98,43.12,43.98,344752.0,33.4883,34.1009,33.434,34.1009,344752.0
2018-12-28 09:30:00,44.17,44.45,43.86,44.45,105499.0,34.2482,34.4653,34.0078,34.4653,105499.0
2018-12-28 10:00:00,44.48,44.5,43.74,43.76,110857.0,34.4885,34.504,33.9148,33.9303,110857.0
2018-12-28 10:30:00,43.76,43.8,43.4,43.63,95654.0,33.9303,33.9613,33.6511,33.8295,95654.0
2018-12-28 11:00:00,43.65,43.83,43.44,43.73,78172.0,33.845,33.9845,33.6822,33.907,78172.0
2018-12-28 11:30:00,43.72,43.9,43.58,43.72,81674.0,33.8993,34.0388,33.7907,33.8993,81674.0
2018-12-28 12:00:00,43.72,43.9,43.7,43.87,86956.0,33.8993,34.0388,33.8837,34.0156,86956.0
2018-12-28 12:30:00,43.88,43.92,43.53,43.55,68513.0,34.0233,34.0543,33.7519,33.7674,68513.0
2018-12-28 13:00:00,43.53,43.65,43.35,43.38,40697.0,33.7519,33.845,33.6124,33.6356,40697.0
2018-12-28 13:30:00,43.38,43.7,43.31,43.54,67361.0,33.6356,33.8837,33.5814,33.7597,67361.0
2018-12-28 14:00:00,43.55,43.83,43.54,43.75,74399.0,33.7674,33.9845,33.7597,33.9225,74399.0
2018-12-28 14:30:00,43.74,44.1,43.71,44.0,114237.0,33.9148,34.1939,33.8915,34.1164,114237.0
2018-12-28 15:00:00,43.99,44.06,43.42,43.53,150757.0,34.1086,34.1629,33.6666,33.7519,150757.0
2018-12-28 15:30:00,43.52,43.62,43.36,43.55,191688.0,33.7442,33.8217,33.6201,33.7674,191688.0
2018-12-31 09:30:00,43.68,44.26,43.68,43.73,74399.0,33.8682,34.318,33.8682,33.907,74399.0
2018-12-31 10:00:00,43.74,43.94,43.62,43.7,52753.0,33.9148,34.0698,33.8217,33.8837,52753.0
2018-12-31 10:30:00,43.7,43.99,43.6,43.75,119616.0,33.8837,34.1086,33.8062,33.9225,119616.0
2018-12-31 11:00:00,43.77,43.83,43.55,43.82,121680.0,33.938,33.9845,33.7674,33.9768,121680.0
2018-12-31 11:30:00,43.81,43.81,43.48,43.73,78702.0,33.969,33.969,33.7132,33.907,78702.0
2018-12-31 12:00:00,43.75,43.92,43.73,43.87,63419.0,33.9225,34.0543,33.907,34.0156,63419.0
2018-12-31 12:30:00,43.88,44.03,43.84,43.98,47230.0,34.0233,34.1396,33.9923,34.1009,47230.0
2018-12-31 13:00:00,43.99,44.09,43.97,44.05,52262.0,34.1086,34.1861,34.0931,34.1551,52262.0
2018-12-31 13:30:00,44.06,44.07,43.75,43.76,45171.0,34.1629,34.1706,33.9225,33.9303,45171.0
2018-12-31 14:00:00,43.77,43.83,43.64,43.74,53985.0,33.938,33.9845,33.8372,33.9148,53985.0
2018-12-31 14:30:00,43.72,43.94,43.62,43.77,59406.0,33.8993,34.0698,33.8217,33.938,59406.0
2018-12-31 15:00:00,43.77,43.96,43.72,43.92,73943.0,33.938,34.0853,33.8993,34.0543,73943.0
2018-12-31 15:30:00,43.91,44.2,43.86,44.2,258399.0,34.0466,34.2714,34.0078,34.2714,258399.0
2019-01-02 09:30:00,43.29,43.91,43.25,43.89,119601.0,33.5658,34.0466,33.5348,34.0311,119601.0
2019-01-02 10:00:00,43.9,44.24,43.68,44.07,77757.0,34.0388,34.3024,33.8682,34.1706,77757.0
2019-01-02 10:30:00,44.1,44.39,43.97,44.23,75608.0,34.1939,34.4188,34.0931,34.2947,75608.0
2019-01-02 11:00:00,44.24,44.6,44.15,44.4,96677.0,34.3024,34.5816,34.2327,34.4265,96677.0
2019-01-02 11:30:00,44.4,44.56,44.29,44.3,58999.0,34.4265,34.5506,34.3412,34.349,58999.0
2019-01-02 12:00:00,44.29,44.32,44.16,44.2,55612.0,34.3412,34.3645,34.2404,34.2714,55612.0
2019-01-02 12:30:00,44.2,44.4,44.15,44.35,38476.0,34.2714,34.4265,34.2327,34.3877,38476.0
2019-01-02 13:00:00,44.36,44.52,44.36,44.47,49989.0,34.3955,34.5196,34.3955,34.4808,49989.0
2019-01-02 13:30:00,44.47,44.68,44.38,44.68,39099.0,34.4808,34.6436,34.411,34.6436,39099.0
2019-01-02 14:00:00,44.68,44.68,44.36,44.41,61792.0,34.6436,34.6436,34.3955,34.4343,61792.0
2019-01-02 14:30:00,44.41,44.58,44.38,44.4,50438.0,34.4343,34.5661,34.411,34.4265,50438.0
2019-01-02 15:00:00,44.38,44.46,44.18,44.24,79447.0,34.411,34.473,34.2559,34.3024,79447.0
2019-01-02 15:30:00,44.24,44.4,44.12,44.37,249252.0,34.3024,34.4265,34.2094,34.4032,249252.0
2019-01-03 09:30:00,44.03,44.37,43.86,44.16,94481.0,34.1396,34.4032,34.0078,34.2404,94481.0
2019-01-03 10:00:00,44.13,44.13,43.53,43.81,56524.0,34.2172,34.2172,33.7519,33.969,56524.0
2019-01-03 10:30:00,43.8,43.8,43.4,43.76,54718.0,33.9613,33.9613,33.6511,33.9303,54718.0
2019-01-03 11:00:00,43.8,44.03,43.69,43.82,60234.0,33.9613,34.1396,33.876,33.9768,60234.0
2019-01-03 11:30:00,43.81,44.28,43.76,44.08,46913.0,33.969,34.3335,33.9303,34.1784,46913.0
2019-01-03 12:00:00,44.07,44.22,43.94,44.09,42029.0,34.1706,34.2869,34.0698,34.1861,42029.0
2019-01-03 12:30:00,44.08,44.32,44.03,44.28,31912.0,34.1784,34.3645,34.1396,34.3335,31912.0
2019-01-03 13:00:00,44.24,44.24,43.82,43.91,49199.0,34.3024,34.3024,33.9768,34.0466,49199.0
2019-01-03 13:30:00,43.9,44.07,43.78,43.82,45691.0,34.0388,34.1706,33.9458,33.9768,45691.0
2019-01-03 14:00:00,43.81,43.91,43.74,43.91,61591.0,33.969,34.0466,33.9148,34.0466,61591.0
2019-01-03 14:30:00,43.92,43.99,43.48,43.57,75318.0,34.0543,34.1086,33.7132,33.7829,75318.0
2019-01-03 15:00:00,43.58,43.67,43.44,43.56,84951.0,33.7907,33.8605,33.6822,33.7752,84951.0
2019-01-03 15:30:00,43.56,43.7,43.29,43.38,218438.0,33.7752,33.8837,33.5658,33.6356,218438.0
2019-01-04 09:30:00,44.13,44.75,44.13,44.49,75604.0,34.2172,34.6979,34.2172,34.4963,75604.0
2019-01-04 10:00:00,44.51,44.8,44.26,44.8,84250.0,34.5118,34.7367,34.318,34.7367,84250.0
2019-01-04 10:30:00,44.78,44.85,44.48,44.85,56358.0,34.7211,34.7754,34.4885,34.7754,56358.0
2019-01-04 11:00:00,44.87,45.04,44.59,44.64,82499.0,34.7909,34.9227,34.5738,34.6126,82499.0
2019-01-04 11:30:00,44.6,44.99,44.59,44.96,52265.0,34.5816,34.884,34.5738,34.8607,52265.0
2019-01-04 12:00:00,44.94,45.01,44.71,44.97,44729.0,34.8452,34.8995,34.6669,34.8685,44729.0
2019-01-04 12:30:00,44.98,45.15,44.88,45.09,61343.0,34.8762,35.008,34.7987,34.9615,61343.0
2019-01-04 13:00:00,45.11,45.3,45.1,45.13,67039.0,34.977,35.1243,34.9693,34.9925,67039.0
2019-01-04 13:30:00,45.13,45.19,45.0,45.16,115759.0,34.9925,35.0391,34.8917,35.0158,115759.0
2019-01-04 14:00:00,45.18,45.18,44.86,45.11,67701.0,35.0313,35.0313,34.7832,34.977,67701.0
2019-01-04 14:30:00,45.1,45.23,44.99,45.03,65909.0,34.9693,35.0701,34.884,34.915,65909.0
2019-01-04 15:00:00,45.04,45.33,45.02,45.11,95435.0,34.9227,35.1476,34.9072,34.977,95435.0
2019-01-04 15:30:00,45.1,45.39,45.1,45.29,290475.0,34.9693,35.1941,34.9693,35.1166,290475.0
2019-01-07 09:30:00,45.06,45.27,44.69,44.88,100966.0,34.9383,35.1011,34.6514,34.7987,100966.0
2019-01-07 10:00:00,44.88,45.19,44.86,45.04,50204.0,34.7987,35.0391,34.7832,34.9227,50204.0
2019-01-07 10:30:00,45.04,45.36,44.99,45.3,46943.0,34.9227,35.1709,34.884,35.1243,46943.0
2019-01-07 11:00:00,45.28,45.42,45.18,45.4,53800.0,35.1088,35.2174,35.0313,35.2019,53800.0
2019-01-07 11:30:00,45.39,45.79,45.34,45.79,55518.0,35.1941,35.5043,35.1554,35.5043,55518.0
2019-01-07 12:00:00,45.78,45.84,45.59,45.8,100731.0,35.4965,35.543,35.3492,35.512,100731.0
2019-01-07 12:30:00,45.79,45.92,45.75,45.88,38827.0,35.5043,35.6051,35.4733,35.5741,38827.0
2019-01-07 13:00:00,45.88,46.05,45.88,45.92,32035.0,35.5741,35.7059,35.5741,35.6051,32035.0
2019-01-07 13:30:00,45.94,46.05,45.73,45.73,39214.0,35.6206,35.7059,35.4578,35.4578,39214.0
2019-01-07 14:00:00,45.72,45.94,45.64,45.81,64716.0,35.45,35.6206,35.388,35.5198,64716.0
2019-01-07 14:30:00,45.78,45.81,45.6,45.68,62586.0,35.4965,35.5198,35.357,35.419,62586.0
2019-01-07 15:00:00,45.67,45.96,45.66,45.91,66575.0,35.4112,35.6361,35.4035,35.5973,66575.0
2019-01-07 15:30:00,45.89,45.91,45.6,45.61,146951.0,35.5818,35.5973,35.357,35.3647,146951.0
2019-01-08 09:30:00,45.75,45.95,45.18,45.39,208686.0,35.4733,35.6283,35.0313,35.1941,208686.0
2019-01-08 10:00:00,45.39,45.52,44.73,44.84,115737.0,35.1941,35.2949,34.6824,34.7677,115737.0
2019-01-08 10:30:00,44.85,44.88,44.42,44.45,133747.0,34.7754,34.7987,34.442,34.4653,133747.0
2019-01-08 11:00:00,44.45,44.78,44.34,44.67,108485.0,34.4653,34.7211,34.38,34.6359,108485.0
2019-01-08 11:30:00,44.67,44.86,44.54,44.83,68724.0,34.6359,34.7832,34.5351,34.7599,68724.0
2019-01-08 12:00:00,44.83,45.11,44.81,45.0,74204.0,34.7599,34.977,34.7444,34.8917,74204.0
2019-01-08 12:30:00,45.01,45.05,44.74,44.89,72369.0,34.8995,34.9305,34.6901,34.8064,72369.0
2019-01-08 13:00:00,44.9,44.99,44.79,44.94,43005.0,34.8142,34.884,34.7289,34.8452,43005.0
2019-01-08 13:30:00,44.95,45.13,44.86,45.12,47577.0,34.853,34.9925,34.7832,34.9848,47577.0
2019-01-08 14:00:00,45.13,45.16,45.02,45.11,61743.0,34.9925,35.0158,34.9072,34.977,61743.0
2019-01-08 14:30:00,45.1,45.24,45.03,45.11,65252.0,34.9693,35.0778,34.915,34.977,65252.0
2019-01-08 15:00:00,45.09,45.19,44.97,45.14,89965.0,34.9615,35.0391,34.8685,35.0003,89965.0
2019-01-08 15:30:00,45.15,45.26,45.08,45.15,290647.0,35.008,35.0933,34.9538,35.008,290647.0
2019-01-09 09:30:00,45.29,45.48,44.94,45.36,195544.0,35.1166,35.2639,34.8452,35.1709,195544.0
2019-01-09 10:00:00,45.38,45.48,45.21,45.23,121496.0,35.1864,35.2639,35.0546,35.0701,121496.0
2019-01-09 10:30:00,45.23,45.23,44.78,44.82,155122.0,35.0701,35.0701,34.7211,34.7522,155122.0
2019-01-09 11:00:00,44.82,45.25,44.81,45.23,125971.0,34.7522,35.0856,34.7444,35.0701,125971.0
2019-01-09 11:30:00,45.23,45.34,45.15,45.24,108445.0,35.0701,35.1554,35.008,35.0778,108445.0
2019-01-09 12:00:00,45.23,45.46,45.21,45.4,57701.0,35.0701,35.2484,35.0546,35.2019,57701.0
2019-01-09 12:30:00,45.41,45.56,45.4,45.54,77662.0,35.2096,35.3259,35.2019,35.3104,77662.0
2019-01-09 13:00:00,45.55,45.58,45.36,45.43,75614.0,35.3182,35.3414,35.1709,35.2251,75614.0
2019-01-09 13:30:00,45.45,45.45,45.36,45.44,69745.0,35.2406,35.2406,35.1709,35.2329,69745.0
2019-01-09 14:00:00,45.45,45.71,45.34,45.45,75979.0,35.2406,35.4422,35.1554,35.2406,75979.0
2019-01-09 14:30:00,45.45,45.67,45.41,45.58,88133.0,35.2406,35.4112,35.2096,35.3414,88133.0
2019-01-09 15:00:00,45.58,45.78,45.55,45.69,139477.0,35.3414,35.4965,35.3182,35.4267,139477.0
2019-01-09 15:30:00,45.69,45.71,45.5,45.6,254495.0,35.4267,35.4422,35.2794,35.357,254495.0
2019-01-10 09:30:00,45.45,45.71,45.29,45.45,118975.0,35.2406,35.4422,35.1166,35.2406,118975.0
2019-01-10 10:00:00,45.47,45.63,45.37,45.59,63554.0,35.2562,35.3802,35.1786,35.3492,63554.0
2019-01-10 10:30:00,45.59,45.73,45.55,45.71,70035.0,35.3492,35.4578,35.3182,35.4422,70035.0
2019-01-10 11:00:00,45.72,45.82,45.65,45.7,74909.0,35.45,35.5275,35.3957,35.4345,74909.0
2019-01-10 11:30:00,45.71,45.99,45.7,45.96,70187.0,35.4422,35.6593,35.4345,35.6361,70187.0
2019-01-10 12:00:00,45.97,46.02,45.69,45.85,48915.0,35.6438,35.6826,35.4267,35.5508,48915.0
2019-01-10 12:30:00,45.85,45.96,45.76,45.88,37129.0,35.5508,35.6361,35.481,35.5741,37129.0
2019-01-10 13:00:00,45.88,45.88,45.48,45.58,42309.0,35.5741,35.5741,35.2639,35.3414,42309.0
2019-01-10 13:30:00,45.58,45.64,45.41,45.64,82508.0,35.3414,35.388,35.2096,35.388,82508.0
2019-01-10 14:00:00,45.63,45.92,45.63,45.81,90099.0,35.3802,35.6051,35.3802,35.5198,90099.0
2019-01-10 14:30:00,45.81,45.93,45.75,45.88,51814.0,35.5198,35.6128,35.4733,35.5741,51814.0
2019-01-10 15:00:00,45.88,45.93,45.75,45.92,72105.0,35.5741,35.6128,35.4733,35.6051,72105.0
2019-01-10 15:30:00,45.91,46.0,45.84,45.93,153464.0,35.5973,35.6671,35.543,35.6128,153464.0
2019-01-11 09:30:00,45.7,45.7,45.25,45.44,123593.0,35.4345,35.4345,35.0856,35.2329,123593.0
2019-01-11 10:00:00,45.41,45.49,45.09,45.12,93404.0,35.2096,35.2717,34.9615,34.9848,93404.0
2019-01-11 10:30:00,45.11,45.61,45.07,45.61,80783.0,34.977,35.3647,34.946,35.3647,80783.0
2019-01-11 11:00:00,45.65,45.85,45.57,45.85,140356.0,35.3957,35.5508,35.3337,35.5508,140356.0
2019-01-11 11:30:00,45.85,46.11,45.77,46.02,78416.0,35.5508,35.7524,35.4888,35.6826,78416.0
2019-01-11 12:00:00,46.0,46.08,45.81,45.81,88214.0,35.6671,35.7291,35.5198,35.5198,88214.0
2019-01-11 12:30:00,45.82,46.17,45.8,46.09,83201.0,35.5275,35.7989,35.512,35.7369,83201.0
2019-01-11 13:00:00,46.09,46.11,45.94,45.99,59295.0,35.7369,35.7524,35.6206,35.6593,59295.0
2019-01-11 13:30:00,45.99,46.13,45.97,46.11,54613.0,35.6593,35.7679,35.6438,35.7524,54613.0
2019-01-11 14:00:00,46.1,46.14,46.01,46.01,86914.0,35.7446,35.7757,35.6749,35.6749,86914.0
2019-01-11 14:30:00,46.02,46.02,45.84,45.86,76413.0,35.6826,35.6826,35.543,35.5586,76413.0
2019-01-11 15:00:00,45.86,45.94,45.82,45.84,70182.0,35.5586,35.6206,35.5275,35.543,70182.0
2019-01-11 15:30:00,45.85,46.06,45.83,46.03,150399.0,35.5508,35.7136,35.5353,35.6904,150399.0
2019-01-14 09:30:00,45.59,46.28,45.52,46.21,81521.0,35.3492,35.8842,35.2949,35.8299,81521.0
2019-01-14 10:00:00,46.24,46.75,46.21,46.52,105910.0,35.8532,36.2486,35.8299,36.0703,105910.0
2019-01-14 10:30:00,46.53,46.56,46.21,46.29,64979.0,36.078,36.1013,35.8299,35.892,64979.0
2019-01-14 11:00:00,46.28,46.44,46.1,46.29,56100.0,35.8842,36.0083,35.7446,35.892,56100.0
2019-01-14 11:30:00,46.3,46.57,46.26,46.43,42222.0,35.8997,36.1091,35.8687,36.0005,42222.0
2019-01-14 12:00:00,46.43,46.84,46.43,46.76,43130.0,36.0005,36.3184,36.0005,36.2564,43130.0
2019-01-14 12:30:00,46.76,46.86,46.64,46.85,53450.0,36.2564,36.3339,36.1633,36.3262,53450.0
2019-01-14 13:00:00,46.85,46.96,46.79,46.84,47415.0,36.3262,36.4115,36.2796,36.3184,47415.0
2019-01-14 13:30:00,46.84,46.9,46.77,46.81,75776.0,36.3184,36.3649,36.2641,36.2952,75776.0
2019-01-14 14:00:00,46.82,46.82,46.66,46.74,43318.0,36.3029,36.3029,36.1788,36.2409,43318.0
2019-01-14 14:30:00,46.76,46.99,46.75,46.93,57536.0,36.2564,36.4347,36.2486,36.3882,57536.0
2019-01-14 15:00:00,46.94,46.97,46.87,46.87,56394.0,36.396,36.4192,36.3417,36.3417,56394.0
2019-01-14 15:30:00,46.87,46.93,46.8,46.85,188318.0,36.3417,36.3882,36.2874,36.3262,188318.0
2019-01-15 09:30:00,46.7,47.05,46.47,46.62,110463.0,36.2099,36.4812,36.0315,36.1478,110463.0
2019-01-15 10:00:00,46.66,46.87,46.41,46.65,137671.0,36.1788,36.3417,35.985,36.1711,137671.0
2019-01-15 10:30:00,46.67,46.81,46.58,46.8,98346.0,36.1866,36.2952,36.1168,36.2874,98346.0
2019-01-15 11:00:00,46.8,46.88,46.65,46.72,109638.0,36.2874,36.3494,36.1711,36.2254,109638.0
2019-01-15 11:30:00,46.72,47.17,46.7,47.1,70902.0,36.2254,36.5743,36.2099,36.52,70902.0
2019-01-15 12:00:00,47.12,47.28,47.1,47.15,54244.0,36.5355,36.6596,36.52,36.5588,54244.0
2019-01-15 12:30:00,47.15,47.16,46.95,46.99,50743.0,36.5588,36.5665,36.4037,36.4347,50743.0
2019-01-15 13:00:00,47.02,47.07,46.91,46.95,40600.0,36.458,36.4968,36.3727,36.4037,40600.0
2019-01-15 13:30:00,46.96,47.12,46.93,47.09,41484.0,36.4115,36.5355,36.3882,36.5123,41484.0
2019-01-15 14:00:00,47.07,47.14,46.85,46.85,48812.0,36.4968,36.551,36.3262,36.3262,48812.0
2019-01-15 14:30:00,46.84,47.15,46.81,47.12,60346.0,36.3184,36.5588,36.2952,36.5355,60346.0
2019-01-15 15:00:00,47.12,47.29,47.1,47.26,75270.0,36.5355,36.6673,36.52,36.6441,75270.0
2019-01-15 15:30:00,47.26,47.45,47.24,47.43,174170.0,36.6441,36.7914,36.6286,36.7759,174170.0
2019-01-16 09:30:00,47.7,48.04,47.54,47.81,88056.0,36.9852,37.2489,36.8612,37.0705,88056.0
2019-01-16 10:00:00,47.82,47.98,47.74,47.9,78863.0,37.0783,37.2023,37.0162,37.1403,78863.0
2019-01-16 10:30:00,47.9,48.02,47.74,48.01,81012.0,37.1403,37.2334,37.0162,37.2256,81012.0
2019-01-16 11:00:00,48.02,48.26,47.97,48.24,71319.0,37.2334,37.4194,37.1946,37.4039,71319.0
2019-01-16 11:30:00,48.25,48.33,48.13,48.22,59485.0,37.4117,37.4737,37.3186,37.3884,59485.0
2019-01-16 12:00:00,48.22,48.3,48.14,48.27,44181.0,37.3884,37.4505,37.3264,37.4272,44181.0
2019-01-16 12:30:00,48.27,48.46,48.24,48.35,52244.0,37.4272,37.5745,37.4039,37.4892,52244.0
2019-01-16 13:00:00,48.34,48.39,48.2,48.34,42403.0,37.4815,37.5202,37.3729,37.4815,42403.0
2019-01-16 13:30:00,48.34,48.39,48.26,48.31,48198.0,37.4815,37.5202,37.4194,37.4582,48198.0
2019-01-16 14:00:00,48.32,48.34,48.22,48.34,57779.0,37.466,37.4815,37.3884,37.4815,57779.0
2019-01-16 14:30:00,48.35,48.44,48.3,48.33,59410.0,37.4892,37.559,37.4505,37.4737,59410.0
2019-01-16 15:00:00,48.33,48.62,48.31,48.61,110411.0,37.4737,37.6986,37.4582,37.6908,110411.0
2019-01-16 15:30:00,48.61,48.62,48.25,48.27,190457.0,37.6908,37.6986,37.4117,37.4272,190457.0
2019-01-17 09:30:00,47.97,48.32,47.84,47.96,136552.0,37.1946,37.466,37.0938,37.1868,136552.0
2019-01-17 10:00:00,47.94,47.99,47.55,47.77,73113.0,37.1713,37.2101,36.8689,37.0395,73113.0
2019-01-17 10:30:00,47.78,48.05,47.76,48.04,66947.0,37.0473,37.2566,37.0318,37.2489,66947.0
2019-01-17 11:00:00,48.04,48.26,48.04,48.26,73128.0,37.2489,37.4194,37.2489,37.4194,73128.0
2019-01-17 11:30:00,48.25,48.44,48.2,48.3,46121.0,37.4117,37.559,37.3729,37.4505,46121.0
2019-01-17 12:00:00,48.3,48.44,48.26,48.44,25085.0,37.4505,37.559,37.4194,37.559,25085.0
2019-01-17 12:30:00,48.44,48.47,48.28,48.32,28681.0,37.559,37.5823,37.4349,37.466,28681.0
2019-01-17 13:00:00,48.35,48.61,48.34,48.58,41082.0,37.4892,37.6908,37.4815,37.6676,41082.0
2019-01-17 13:30:00,48.58,48.68,48.53,48.62,45939.0,37.6676,37.7451,37.6288,37.6986,45939.0
2019-01-17 14:00:00,48.63,48.64,48.49,48.59,39357.0,37.7063,37.7141,37.5978,37.6753,39357.0
2019-01-17 14:30:00,48.6,49.15,48.57,48.9,127747.0,37.6831,38.1095,37.6598,37.9157,127747.0
2019-01-17 15:00:00,48.91,49.01,48.69,49.0,77867.0,37.9234,38.001,37.7529,37.9932,77867.0
2019-01-17 15:30:00,49.01,49.05,48.85,49.02,163883.0,38.001,38.032,37.8769,38.0087,163883.0
2019-01-18 09:30:00,49.5,49.78,49.01,49.48,291585.0,38.3809,38.598,38.001,38.3654,291585.0
2019-01-18 10:00:00,49.45,49.71,49.41,49.51,118677.0,38.3421,38.5437,38.3111,38.3887,118677.0
2019-01-18 10:30:00,49.52,49.86,49.52,49.8,76676.0,38.3964,38.66,38.3964,38.6135,76676.0
2019-01-18 11:00:00,49.78,50.07,49.73,50.07,95277.0,38.598,38.8229,38.5592,38.8229,95277.0
2019-01-18 11:30:00,50.06,50.14,49.99,50.13,53693.0,38.8151,38.8771,38.7608,38.8694,53693.0
2019-01-18 12:00:00,50.14,50.24,50.04,50.12,42827.0,38.8771,38.9547,38.7996,38.8616,42827.0
2019-01-18 12:30:00,50.1,50.11,49.89,50.04,52310.0,38.8461,38.8539,38.6833,38.7996,52310.0
2019-01-18 13:00:00,50.05,50.17,50.01,50.08,72161.0,38.8074,38.9004,38.7763,38.8306,72161.0
2019-01-18 13:30:00,50.09,50.24,49.97,50.24,51756.0,38.8384,38.9547,38.7453,38.9547,51756.0
2019-01-18 14:00:00,50.24,50.25,50.02,50.06,57390.0,38.9547,38.9624,38.7841,38.8151,57390.0
2019-01-18 14:30:00,50.05,50.08,49.84,49.92,79297.0,38.8074,38.8306,38.6445,38.7066,79297.0
2019-01-18 15:00:00,49.91,49.98,49.85,49.92,68804.0,38.6988,38.7531,38.6523,38.7066,68804.0
2019-01-18 15:30:00,49.92,50.11,49.91,50.11,226294.0,38.7066,38.8539,38.6988,38.8539,226294.0
2019-01-22 09:30:00,49.75,49.97,49.56,49.74,120902.0,38.5747,38.7453,38.4274,38.567,120902.0
2019-01-22 10:00:00,49.72,49.72,49.35,49.5,77988.0,38.5515,38.5515,38.2646,38.3809,77988.0
2019-01-22 10:30:00,49.49,49.52,49.26,49.36,59825.0,38.3731,38.3964,38.1948,38.2724,59825.0
2019-01-22 11:00:00,49.35,49.73,49.32,49.61,72807.0,38.2646,38.5592,38.2413,38.4662,72807.0
2019-01-22 11:30:00,49.61,49.72,49.37,49.38,63917.0,38.4662,38.5515,38.2801,38.2879,63917.0
2019-01-22 12:00:00,49.4,49.46,49.25,49.43,67163.0,38.3034,38.3499,38.1871,38.3266,67163.0
2019-01-22 12:30:00,49.42,49.58,49.38,49.52,37971.0,38.3189,38.4429,38.2879,38.3964,37971.0
2019-01-22 13:00:00,49.5,49.5,49.19,49.36,41936.0,38.3809,38.3809,38.1405,38.2724,41936.0
2019-01-22 13:30:00,49.34,49.52,49.31,49.44,75194.0,38.2568,38.3964,38.2336,38.3344,75194.0
2019-01-22 14:00:00,49.44,49.53,49.36,49.38,53116.0,38.3344,38.4042,38.2724,38.2879,53116.0
2019-01-22 14:30:00,49.38,49.42,49.19,49.37,59856.0,38.2879,38.3189,38.1405,38.2801,59856.0
2019-01-22 15:00:00,49.36,49.51,49.3,49.44,99245.0,38.2724,38.3887,38.2258,38.3344,99245.0
2019-01-22 15:30:00,49.44,49.55,49.23,49.51,193490.0,38.3344,38.4197,38.1716,38.3887,193490.0
2019-01-23 09:30:00,49.86,49.94,49.34,49.36,108613.0,38.66,38.7221,38.2568,38.2724,108613.0
2019-01-23 10:00:00,49.35,49.35,48.97,49.03,104693.0,38.2646,38.2646,37.97,38.0165,104693.0
2019-01-23 10:30:00,49.03,49.09,48.75,48.79,62285.0,38.0165,38.063,37.7994,37.8304,62285.0
2019-01-23 11:00:00,48.8,49.03,48.72,48.83,68302.0,37.8381,38.0165,37.7761,37.8614,68302.0
2019-01-23 11:30:00,48.85,48.85,48.53,48.55,67208.0,37.8769,37.8769,37.6288,37.6443,67208.0
2019-01-23 12:00:00,48.55,48.65,48.38,48.63,81133.0,37.6443,37.7218,37.5125,37.7063,81133.0
2019-01-23 12:30:00,48.63,48.79,48.57,48.76,74968.0,37.7063,37.8304,37.6598,37.8071,74968.0
2019-01-23 13:00:00,48.76,48.84,48.62,48.76,62122.0,37.8071,37.8692,37.6986,37.8071,62122.0
2019-01-23 13:30:00,48.76,48.95,48.71,48.85,76879.0,37.8071,37.9544,37.7684,37.8769,76879.0
2019-01-23 14:00:00,48.86,48.97,48.79,48.93,67059.0,37.8847,37.97,37.8304,37.9389,67059.0
2019-01-23 14:30:00,48.91,48.91,48.72,48.83,107791.0,37.9234,37.9234,37.7761,37.8614,107791.0
2019-01-23 15:00:00,48.83,49.12,48.82,49.09,74618.0,37.8614,38.0863,37.8537,38.063,74618.0
2019-01-23 15:30:00,49.08,49.09,48.86,48.92,170782.0,38.0552,38.063,37.8847,37.9312,170782.0
2019-01-24 09:30:00,48.75,49.4,48.74,49.4,55397.0,37.7994,38.3034,37.7916,38.3034,55397.0
2019-01-24 10:00:00,49.38,49.53,49.32,49.48,51693.0,38.2879,38.4042,38.2413,38.3654,51693.0
2019-01-24 10:30:00,49.5,49.57,49.25,49.35,85060.0,38.3809,38.4352,38.1871,38.2646,85060.0
2019-01-24 11:00:00,49.35,49.46,49.29,49.37,46668.0,38.2646,38.3499,38.2181,38.2801,46668.0
2019-01-24 11:30:00,49.36,49.45,49.25,49.31,85736.0,38.2724,38.3421,38.1871,38.2336,85736.0
2019-01-24 12:00:00,49.31,49.33,49.13,49.15,41103.0,38.2336,38.2491,38.094,38.1095,41103.0
2019-01-24 12:30:00,49.16,49.18,48.96,49.0,30216.0,38.1173,38.1328,37.9622,37.9932,30216.0
2019-01-24 13:00:00,49.0,49.01,48.8,48.84,55934.0,37.9932,38.001,37.8381,37.8692,55934.0
2019-01-24 13:30:00,48.84,48.96,48.79,48.94,44570.0,37.8692,37.9622,37.8304,37.9467,44570.0
2019-01-24 14:00:00,48.93,49.04,48.88,49.01,43792.0,37.9389,38.0242,37.9002,38.001,43792.0
2019-01-24 14:30:00,49.01,49.09,48.97,48.98,87760.0,38.001,38.063,37.97,37.9777,87760.0
2019-01-24 15:00:00,48.98,49.15,48.95,49.13,124596.0,37.9777,38.1095,37.9544,38.094,124596.0
2019-01-24 15:30:00,49.13,49.19,49.0,49.09,199373.0,38.094,38.1405,37.9932,38.063,199373.0
2019-01-25 09:30:00,49.7,49.98,49.47,49.82,119961.0,38.536,38.7531,38.3576,38.629,119961.0
2019-01-25 10:00:00,49.8,49.88,49.72,49.75,58524.0,38.6135,38.6755,38.5515,38.5747,58524.0
2019-01-25 10:30:00,49.74,49.95,49.66,49.93,60391.0,38.567,38.7298,38.505,38.7143,60391.0
2019-01-25 11:00:00,49.93,49.98,49.79,49.87,61825.0,38.7143,38.7531,38.6058,38.6678,61825.0
2019-01-25 11:30:00,49.87,49.97,49.85,49.93,48455.0,38.6678,38.7453,38.6523,38.7143,48455.0
2019-01-25 12:00:00,49.93,50.24,49.86,50.21,81247.0,38.7143,38.9547,38.66,38.9314,81247.0
2019-01-25 12:30:00,50.23,50.3,50.0,50.09,99614.0,38.9469,39.0012,38.7686,38.8384,99614.0
2019-01-25 13:00:00,50.1,50.13,50.01,50.11,53720.0,38.8461,38.8694,38.7763,38.8539,53720.0
2019-01-25 13:30:00,50.1,50.14,49.99,50.08,31289.0,38.8461,38.8771,38.7608,38.8306,31289.0
2019-01-25 14:00:00,50.09,50.16,50.01,50.05,62964.0,38.8384,38.8926,38.7763,38.8074,62964.0
2019-01-25 14:30:00,50.04,50.16,50.02,50.14,70207.0,38.7996,38.8926,38.7841,38.8771,70207.0
2019-01-25 15:00:00,50.14,50.14,49.96,49.99,78522.0,38.8771,38.8771,38.7376,38.7608,78522.0
2019-01-25 15:30:00,50.0,50.14,49.89,50.08,306867.0,38.7686,38.8771,38.6833,38.8306,306867.0
2019-01-28 09:30:00,49.74,50.12,49.5,50.04,122382.0,38.567,38.8616,38.3809,38.7996,122382.0
2019-01-28 10:00:00,50.04,50.15,49.88,49.93,78003.0,38.7996,38.8849,38.6755,38.7143,78003.0
2019-01-28 10:30:00,49.94,50.12,49.81,49.81,68713.0,38.7221,38.8616,38.6213,38.6213,68713.0
2019-01-28 11:00:00,49.8,49.94,49.69,49.83,84254.0,38.6135,38.7221,38.5282,38.6368,84254.0
2019-01-28 11:30:00,49.84,49.87,49.52,49.53,70971.0,38.6445,38.6678,38.3964,38.4042,70971.0
2019-01-28 12:00:00,49.54,49.79,49.46,49.73,80243.0,38.4119,38.6058,38.3499,38.5592,80243.0
2019-01-28 12:30:00,49.75,49.77,49.64,49.64,90274.0,38.5747,38.5903,38.4895,38.4895,90274.0
2019-01-28 13:00:00,49.63,49.76,49.58,49.7,107028.0,38.4817,38.5825,38.4429,38.536,107028.0
2019-01-28 13:30:00,49.7,49.77,49.64,49.73,81621.0,38.536,38.5903,38.4895,38.5592,81621.0
2019-01-28 14:00:00,49.73,49.75,49.61,49.65,61687.0,38.5592,38.5747,38.4662,38.4972,61687.0
2019-01-28 14:30:00,49.65,49.77,49.63,49.73,103622.0,38.4972,38.5903,38.4817,38.5592,103622.0
2019-01-28 15:00:00,49.73,49.91,49.68,49.89,75668.0,38.5592,38.6988,38.5205,38.6833,75668.0
2019-01-28 15:30:00,49.89,49.89,49.73,49.79,172069.0,38.6833,38.6833,38.5592,38.6058,172069.0
2019-01-29 09:30:00,49.96,50.05,49.74,49.8,77088.0,38.7376,38.8074,38.567,38.6135,77088.0
2019-01-29 10:00:00,49.8,49.81,49.38,49.56,86480.0,38.6135,38.6213,38.2879,38.4274,86480.0
2019-01-29 10:30:00,49.57,49.64,49.28,49.28,100269.0,38.4352,38.4895,38.2103,38.2103,100269.0
2019-01-29 11:00:00,49.27,49.52,49.26,49.49,118883.0,38.2026,38.3964,38.1948,38.3731,118883.0
2019-01-29 11:30:00,49.5,49.61,49.4,49.6,71135.0,38.3809,38.4662,38.3034,38.4584,71135.0
2019-01-29 12:00:00,49.59,49.6,49.45,49.48,82363.0,38.4507,38.4584,38.3421,38.3654,82363.0
2019-01-29 12:30:00,49.48,49.61,49.45,49.57,54636.0,38.3654,38.4662,38.3421,38.4352,54636.0
2019-01-29 13:00:00,49.57,49.68,49.53,49.63,47954.0,38.4352,38.5205,38.4042,38.4817,47954.0
2019-01-29 13:30:00,49.64,49.65,49.54,49.64,55726.0,38.4895,38.4972,38.4119,38.4895,55726.0
2019-01-29 14:00:00,49.63,49.7,49.54,49.69,81294.0,38.4817,38.536,38.4119,38.5282,81294.0
2019-01-29 14:30:00,49.69,49.69,49.52,49.56,63438.0,38.5282,38.5282,38.3964,38.4274,63438.0
2019-01-29 15:00:00,49.55,49.63,49.5,49.57,80272.0,38.4197,38.4817,38.3809,38.4352,80272.0
2019-01-29 15:30:00,49.57,49.67,49.53,49.61,275004.0,38.4352,38.5127,38.4042,38.4662,275004.0
2019-01-30 09:30:00,47.1,48.0,46.75,47.21,407884.0,36.52,37.2178,36.2486,36.6053,407884.0
2019-01-30 10:00:00,47.21,47.71,47.03,47.2,394699.0,36.6053,36.993,36.4657,36.5975,394699.0
2019-01-30 10:30:00,47.22,47.31,46.79,47.25,324818.0,36.6131,36.6828,36.2796,36.6363,324818.0
2019-01-30 11:00:00,47.25,48.0,47.24,47.97,302262.0,36.6363,37.2178,36.6286,37.1946,302262.0
2019-01-30 11:30:00,47.97,48.0,47.5,47.6,218860.0,37.1946,37.2178,36.8302,36.9077,218860.0
2019-01-30 12:00:00,47.59,47.93,47.47,47.88,109118.0,36.8999,37.1636,36.8069,37.1248,109118.0
2019-01-30 12:30:00,47.88,47.93,47.68,47.75,103993.0,37.1248,37.1636,36.9697,37.024,103993.0
2019-01-30 13:00:00,47.75,47.82,47.45,47.66,111180.0,37.024,37.0783,36.7914,36.9542,111180.0
2019-01-30 13:30:00,47.67,47.83,47.57,47.81,94161.0,36.962,37.086,36.8844,37.0705,94161.0
2019-01-30 14:00:00,47.78,48.16,47.59,48.03,165352.0,37.0473,37.3419,36.8999,37.2411,165352.0
2019-01-30 14:30:00,48.05,48.42,47.92,48.4,197687.0,37.2566,37.5435,37.1558,37.528,197687.0
2019-01-30 15:00:00,48.38,48.46,48.19,48.34,166465.0,37.5125,37.5745,37.3652,37.4815,166465.0
2019-01-30 15:30:00,48.34,48.35,47.85,48.14,418558.0,37.4815,37.4892,37.1015,37.3264,418558.0
2019-01-31 09:30:00,47.89,48.95,47.07,48.54,214571.0,37.1326,37.9544,36.4968,37.6365,214571.0
2019-01-31 10:00:00,48.58,49.01,48.5,49.0,339350.0,37.6676,38.001,37.6055,37.9932,339350.0
2019-01-31 10:30:00,49.0,49.21,48.84,48.89,161363.0,37.9932,38.156,37.8692,37.9079,161363.0
2019-01-31 11:00:00,48.9,49.03,48.6,48.7,165282.0,37.9157,38.0165,37.6831,37.7606,165282.0
2019-01-31 11:30:00,48.7,48.89,48.63,48.8,171093.0,37.7606,37.9079,37.7063,37.8381,171093.0
2019-01-31 12:00:00,48.8,48.87,48.72,48.74,203925.0,37.8381,37.8924,37.7761,37.7916,203925.0
2019-01-31 12:30:00,48.74,48.83,48.64,48.75,198625.0,37.7916,37.8614,37.7141,37.7994,198625.0
2019-01-31 13:00:00,48.75,48.9,48.71,48.84,201330.0,37.7994,37.9157,37.7684,37.8692,201330.0
2019-01-31 13:30:00,48.83,49.26,48.83,49.25,130049.0,37.8614,38.1948,37.8614,38.1871,130049.0
2019-01-31 14:00:00,49.26,49.55,49.18,49.54,218634.0,38.1948,38.4197,38.1328,38.4119,218634.0
2019-01-31 14:30:00,49.55,49.84,49.5,49.82,214412.0,38.4197,38.6445,38.3809,38.629,214412.0
2019-01-31 15:00:00,49.82,49.9,49.61,49.71,270844.0,38.629,38.6911,38.4662,38.5437,270844.0
2019-01-31 15:30:00,49.71,50.17,49.69,50.05,777381.0,38.5437,38.9004,38.5282,38.8074,777381.0
2019-02-01 09:30:00,50.17,50.43,49.7,49.72,149946.0,38.9004,39.102,38.536,38.5515,149946.0
2019-02-01 10:00:00,49.74,50.11,49.72,49.96,140420.0,38.567,38.8539,38.5515,38.7376,140420.0
2019-02-01 10:30:00,49.96,50.05,49.81,49.85,78429.0,38.7376,38.8074,38.6213,38.6523,78429.0
2019-02-01 11:00:00,49.85,49.99,49.77,49.96,88571.0,38.6523,38.7608,38.5903,38.7376,88571.0
2019-02-01 11:30:00,49.95,50.03,49.88,49.92,73124.0,38.7298,38.7919,38.6755,38.7066,73124.0
2019-02-01 12:00:00,49.93,49.93,49.67,49.74,89108.0,38.7143,38.7143,38.5127,38.567,89108.0
2019-02-01 12:30:00,49.74,49.78,49.66,49.73,69057.0,38.567,38.598,38.505,38.5592,69057.0
2019-02-01 13:00:00,49.74,49.8,49.65,49.73,99360.0,38.567,38.6135,38.4972,38.5592,99360.0
2019-02-01 13:30:00,49.73,49.79,49.64,49.68,75265.0,38.5592,38.6058,38.4895,38.5205,75265.0
2019-02-01 14:00:00,49.69,49.7,49.35,49.36,97583.0,38.5282,38.536,38.2646,38.2724,97583.0
2019-02-01 14:30:00,49.36,49.55,49.34,49.4,107767.0,38.2724,38.4197,38.2568,38.3034,107767.0
2019-02-01 15:00:00,49.39,49.49,49.29,49.48,141569.0,38.2956,38.3731,38.2181,38.3654,141569.0
2019-02-01 15:30:00,49.48,49.65,49.48,49.6,285781.0,38.3654,38.4972,38.3654,38.4584,285781.0
2019-02-04 09:30:00,49.54,49.71,49.34,49.62,167711.0,38.4119,38.5437,38.2568,38.4739,167711.0
2019-02-04 10:00:00,49.62,49.7,49.44,49.48,108452.0,38.4739,38.536,38.3344,38.3654,108452.0
2019-02-04 10:30:00,49.48,49.67,49.45,49.61,121691.0,38.3654,38.5127,38.3421,38.4662,121691.0
2019-02-04 11:00:00,49.6,49.64,49.45,49.49,111340.0,38.4584,38.4895,38.3421,38.3731,111340.0
2019-02-04 11:30:00,49.5,49.66,49.49,49.63,96814.0,38.3809,38.505,38.3731,38.4817,96814.0
2019-02-04 12:00:00,49.65,49.76,49.59,49.71,63723.0,38.4972,38.5825,38.4507,38.5437,63723.0
2019-02-04 12:30:00,49.7,49.75,49.55,49.55,65327.0,38.536,38.5747,38.4197,38.4197,65327.0
2019-02-04 13:00:00,49.55,49.64,49.53,49.55,64849.0,38.4197,38.4895,38.4042,38.4197,64849.0
2019-02-04 13:30:00,49.54,49.67,49.48,49.64,99138.0,38.4119,38.5127,38.3654,38.4895,99138.0
2019-02-04 14:00:00,49.65,49.67,49.56,49.65,95959.0,38.4972,38.5127,38.4274,38.4972,95959.0
2019-02-04 14:30:00,49.65,49.66,49.51,49.52,93893.0,38.4972,38.505,38.3887,38.3964,93893.0
2019-02-04 15:00:00,49.52,49.59,49.47,49.5,138872.0,38.3964,38.4507,38.3576,38.3809,138872.0
2019-02-04 15:30:00,49.5,49.71,49.49,49.71,250887.0,38.3809,38.5437,38.3731,38.5437,250887.0
2019-02-05 09:30:00,49.36,49.55,48.93,48.96,175801.0,38.2724,38.4197,37.9389,37.9622,175801.0
2019-02-05 10:00:00,48.95,48.97,48.74,48.8,153234.0,37.9544,37.97,37.7916,37.8381,153234.0
2019-02-05 10:30:00,48.8,48.98,48.74,48.96,92033.0,37.8381,37.9777,37.7916,37.9622,92033.0
2019-02-05 11:00:00,48.96,49.07,48.8,48.83,91172.0,37.9622,38.0475,37.8381,37.8614,91172.0
2019-02-05 11:30:00,48.83,48.9,48.71,48.75,66249.0,37.8614,37.9157,37.7684,37.7994,66249.0
2019-02-05 12:00:00,48.75,48.88,48.58,48.66,78414.0,37.7994,37.9002,37.6676,37.7296,78414.0
2019-02-05 12:30:00,48.66,48.84,48.64,48.71,75101.0,37.7296,37.8692,37.7141,37.7684,75101.0
2019-02-05 13:00:00,48.72,48.83,48.65,48.81,60403.0,37.7761,37.8614,37.7218,37.8459,60403.0
2019-02-05 13:30:00,48.8,48.86,48.74,48.78,57742.0,37.8381,37.8847,37.7916,37.8226,57742.0
2019-02-05 14:00:00,48.79,48.95,48.77,48.88,89701.0,37.8304,37.9544,37.8149,37.9002,89701.0
2019-02-05 14:30:00,48.88,48.92,48.84,48.85,100813.0,37.9002,37.9312,37.8692,37.8769,100813.0
2019-02-05 15:00:00,48.86,48.87,48.74,48.77,127767.0,37.8847,37.8924,37.7916,37.8149,127767.0
2019-02-05 15:30:00,48.77,48.87,48.77,48.85,291797.0,37.8149,37.8924,37.8149,37.8769,291797.0
2019-02-06 09:30:00,48.62,49.2,48.5,49.06,90798.0,37.6986,38.1483,37.6055,38.0397,90798.0
2019-02-06 10:00:00,49.04,49.12,48.55,48.56,90784.0,38.0242,38.0863,37.6443,37.6521,90784.0
2019-02-06 10:30:00,48.56,48.76,48.47,48.71,85646.0,37.6521,37.8071,37.5823,37.7684,85646.0
2019-02-06 11:00:00,48.73,48.77,48.4,48.5,61780.0,37.7839,37.8149,37.528,37.6055,61780.0
2019-02-06 11:30:00,48.5,48.6,48.43,48.54,53650.0,37.6055,37.6831,37.5513,37.6365,53650.0
2019-02-06 12:00:00,48.55,48.64,48.44,48.59,65381.0,37.6443,37.7141,37.559,37.6753,65381.0
2019-02-06 12:30:00,48.6,48.76,48.6,48.7,53443.0,37.6831,37.8071,37.6831,37.7606,53443.0
2019-02-06 13:00:00,48.7,48.9,48.69,48.88,50571.0,37.7606,37.9157,37.7529,37.9002,50571.0
2019-02-06 13:30:00,48.88,49.07,48.86,48.96,38480.0,37.9002,38.0475,37.8847,37.9622,38480.0
2019-02-06 14:00:00,48.97,48.97,48.84,48.87,56287.0,37.97,37.97,37.8692,37.8924,56287.0
2019-02-06 14:30:00,48.87,48.91,48.78,48.82,59283.0,37.8924,37.9234,37.8226,37.8537,59283.0
2019-02-06 15:00:00,48.82,48.83,48.72,48.77,117009.0,37.8537,37.8614,37.7761,37.8149,117009.0
2019-02-06 15:30:00,48.78,48.81,48.66,48.78,184568.0,37.8226,37.8459,37.7296,37.8226,184568.0
2019-02-07 09:30:00,48.63,48.73,48.33,48.47,111111.0,37.7063,37.7839,37.4737,37.5823,111111.0
2019-02-07 10:00:00,48.47,48.57,48.16,48.55,115548.0,37.5823,37.6598,37.3419,37.6443,115548.0
2019-02-07 10:30:00,48.55,48.65,47.85,47.85,71627.0,37.6443,37.7218,37.1015,37.1015,71627.0
2019-02-07 11:00:00,47.83,47.91,47.51,47.59,153044.0,37.086,37.1481,36.8379,36.8999,153044.0
2019-02-07 11:30:00,47.59,47.78,47.44,47.57,115833.0,36.8999,37.0473,36.7836,36.8844,115833.0
2019-02-07 12:00:00,47.58,47.9,47.55,47.76,64574.0,36.8922,37.1403,36.8689,37.0318,64574.0
2019-02-07 12:30:00,47.78,47.9,47.56,47.61,82253.0,37.0473,37.1403,36.8767,36.9155,82253.0
2019-02-07 13:00:00,47.59,47.87,47.59,47.74,63478.0,36.8999,37.117,36.8999,37.0162,63478.0
2019-02-07 13:30:00,47.75,47.97,47.71,47.92,45363.0,37.024,37.1946,36.993,37.1558,45363.0
2019-02-07 14:00:00,47.89,47.89,47.62,47.78,48935.0,37.1326,37.1326,36.9232,37.0473,48935.0
2019-02-07 14:30:00,47.78,47.84,47.7,47.8,44753.0,37.0473,37.0938,36.9852,37.0628,44753.0
2019-02-07 15:00:00,47.81,47.91,47.74,47.9,76367.0,37.0705,37.1481,37.0162,37.1403,76367.0
2019-02-07 15:30:00,47.89,47.97,47.71,47.96,218329.0,37.1326,37.1946,36.993,37.1868,218329.0
2019-02-08 09:30:00,47.61,48.1,47.36,47.4,102064.0,36.9155,37.2954,36.7216,36.7526,102064.0
2019-02-08 10:00:00,47.37,47.53,47.23,47.33,60482.0,36.7294,36.8534,36.6208,36.6983,60482.0
2019-02-08 10:30:00,47.3,47.43,46.74,46.74,81492.0,36.6751,36.7759,36.2409,36.2409,81492.0
2019-02-08 11:00:00,46.75,47.0,46.56,46.93,154755.0,36.2486,36.4425,36.1013,36.3882,154755.0
2019-02-08 11:30:00,46.91,47.18,46.91,47.17,42611.0,36.3727,36.582,36.3727,36.5743,42611.0
2019-02-08 12:00:00,47.18,47.22,47.08,47.09,54070.0,36.582,36.6131,36.5045,36.5123,54070.0
2019-02-08 12:30:00,47.08,47.3,47.08,47.21,69416.0,36.5045,36.6751,36.5045,36.6053,69416.0
2019-02-08 13:00:00,47.21,47.32,47.17,47.24,69168.0,36.6053,36.6906,36.5743,36.6286,69168.0
2019-02-08 13:30:00,47.25,47.34,47.24,47.34,81427.0,36.6363,36.7061,36.6286,36.7061,81427.0
2019-02-08 14:00:00,47.34,47.5,47.28,47.47,53154.0,36.7061,36.8302,36.6596,36.8069,53154.0
2019-02-08 14:30:00,47.46,47.54,47.39,47.51,61960.0,36.7991,36.8612,36.7449,36.8379,61960.0
2019-02-08 15:00:00,47.51,47.65,47.42,47.62,86090.0,36.8379,36.9465,36.7681,36.9232,86090.0
2019-02-08 15:30:00,47.62,47.84,47.53,47.83,196299.0,36.9232,37.0938,36.8534,37.086,196299.0
2019-02-11 09:30:00,48.06,48.15,47.8,47.92,59124.0,37.2644,37.3342,37.0628,37.1558,59124.0
2019-02-11 10:00:00,47.9,48.04,47.79,47.84,60264.0,37.1403,37.2489,37.055,37.0938,60264.0
2019-02-11 10:30:00,47.86,47.88,47.62,47.65,82686.0,37.1093,37.1248,36.9232,36.9465,82686.0
2019-02-11 11:00:00,47.65,47.74,47.6,47.69,141555.0,36.9465,37.0162,36.9077,36.9775,141555.0
2019-02-11 11:30:00,47.67,47.84,47.67,47.78,41817.0,36.962,37.0938,36.962,37.0473,41817.0
2019-02-11 12:00:00,47.78,48.04,47.78,48.03,35132.0,37.0473,37.2489,37.0473,37.2411,35132.0
2019-02-11 12:30:00,48.02,48.17,48.02,48.17,36395.0,37.2334,37.3497,37.2334,37.3497,36395.0
2019-02-11 13:00:00,48.16,48.16,48.05,48.07,30143.0,37.3419,37.3419,37.2566,37.2721,30143.0
2019-02-11 13:30:00,48.06,48.17,48.04,48.16,24100.0,37.2644,37.3497,37.2489,37.3419,24100.0
2019-02-11 14:00:00,48.15,48.2,48.1,48.19,36545.0,37.3342,37.3729,37.2954,37.3652,36545.0
2019-02-11 14:30:00,48.19,48.27,48.13,48.27,40319.0,37.3652,37.4272,37.3186,37.4272,40319.0
2019-02-11 15:00:00,48.26,48.38,48.26,48.36,48481.0,37.4194,37.5125,37.4194,37.497,48481.0
2019-02-11 15:30:00,48.37,48.51,48.29,48.39,199778.0,37.5047,37.6133,37.4427,37.5202,199778.0
2019-02-12 09:30:00,48.79,49.32,48.6,49.14,111234.0,37.8304,38.2413,37.6831,38.1018,111234.0
2019-02-12 10:00:00,49.14,49.22,48.91,48.94,118013.0,38.1018,38.1638,37.9234,37.9467,118013.0
2019-02-12 10:30:00,48.95,49.17,48.91,49.14,43021.0,37.9544,38.125,37.9234,38.1018,43021.0
2019-02-12 11:00:00,49.14,49.32,49.12,49.3,60042.0,38.1018,38.2413,38.0863,38.2258,60042.0
2019-02-12 11:30:00,49.31,49.4,49.21,49.38,50065.0,38.2336,38.3034,38.156,38.2879,50065.0
2019-02-12 12:00:00,49.38,49.42,49.24,49.3,53167.0,38.2879,38.3189,38.1793,38.2258,53167.0
2019-02-12 12:30:00,49.31,49.33,49.2,49.23,39616.0,38.2336,38.2491,38.1483,38.1716,39616.0
2019-02-12 13:00:00,49.24,49.33,49.2,49.28,45683.0,38.1793,38.2491,38.1483,38.2103,45683.0
2019-02-12 13:30:00,49.28,49.36,49.26,49.27,30827.0,38.2103,38.2724,38.1948,38.2026,30827.0
2019-02-12 14:00:00,49.27,49.29,49.18,49.25,60550.0,38.2026,38.2181,38.1328,38.1871,60550.0
2019-02-12 14:30:00,49.24,49.24,49.02,49.07,214049.0,38.1793,38.1793,38.0087,38.0475,214049.0
2019-02-12 15:00:00,49.07,49.09,48.96,49.04,95965.0,38.0475,38.063,37.9622,38.0242,95965.0
2019-02-12 15:30:00,49.04,49.04,48.76,48.8,274692.0,38.0242,38.0242,37.8071,37.8381,274692.0
2019-02-13 09:30:00,49.09,49.63,49.0,49.32,108557.0,38.063,38.4817,37.9932,38.2413,108557.0
2019-02-13 10:00:00,49.31,49.39,49.13,49.32,156028.0,38.2336,38.2956,38.094,38.2413,156028.0
2019-02-13 10:30:00,49.33,49.47,49.23,49.29,79770.0,38.2491,38.3576,38.1716,38.2181,79770.0
2019-02-13 11:00:00,49.3,49.39,49.18,49.21,61539.0,38.2258,38.2956,38.1328,38.156,61539.0
2019-02-13 11:30:00,49.21,49.38,49.15,49.35,71163.0,38.156,38.2879,38.1095,38.2646,71163.0
2019-02-13 12:00:00,49.34,49.35,49.19,49.23,42619.0,38.2568,38.2646,38.1405,38.1716,42619.0
2019-02-13 12:30:00,49.23,49.3,49.15,49.2,64621.0,38.1716,38.2258,38.1095,38.1483,64621.0
2019-02-13 13:00:00,49.2,49.33,49.16,49.31,61974.0,38.1483,38.2491,38.1173,38.2336,61974.0
2019-02-13 13:30:00,49.32,49.32,49.15,49.2,55424.0,38.2413,38.2413,38.1095,38.1483,55424.0
2019-02-13 14:00:00,49.2,49.25,49.15,49.25,54663.0,38.1483,38.1871,38.1095,38.1871,54663.0
2019-02-13 14:30:00,49.26,49.34,49.22,49.32,46978.0,38.1948,38.2568,38.1638,38.2413,46978.0
2019-02-13 15:00:00,49.31,49.35,49.25,49.31,113775.0,38.2336,38.2646,38.1871,38.2336,113775.0
2019-02-13 15:30:00,49.32,49.41,49.13,49.21,305372.0,38.2413,38.3111,38.094,38.156,305372.0
2019-02-14 09:30:00,48.8,48.93,48.31,48.5,76153.0,37.8381,37.9389,37.4582,37.6055,76153.0
2019-02-14 10:00:00,48.49,48.9,48.47,48.81,92337.0,37.5978,37.9157,37.5823,37.8459,92337.0
2019-02-14 10:30:00,48.81,49.04,48.62,48.7,78005.0,37.8459,38.0242,37.6986,37.7606,78005.0
2019-02-14 11:00:00,48.72,48.74,48.54,48.69,64252.0,37.7761,37.7916,37.6365,37.7529,64252.0
2019-02-14 11:30:00,48.69,48.89,48.62,48.89,46657.0,37.7529,37.9079,37.6986,37.9079,46657.0
2019-02-14 12:00:00,48.9,49.03,48.85,48.99,39158.0,37.9157,38.0165,37.8769,37.9855,39158.0
2019-02-14 12:30:00,49.0,49.05,48.95,48.99,47833.0,37.9932,38.032,37.9544,37.9855,47833.0
2019-02-14 13:00:00,49.0,49.04,48.93,49.01,39840.0,37.9932,38.0242,37.9389,38.001,39840.0
2019-02-14 13:30:00,49.02,49.06,48.97,49.03,37518.0,38.0087,38.0397,37.97,38.0165,37518.0
2019-02-14 14:00:00,49.04,49.12,48.99,49.07,46522.0,38.0242,38.0863,37.9855,38.0475,46522.0
2019-02-14 14:30:00,49.08,49.15,48.98,49.05,46296.0,38.0552,38.1095,37.9777,38.032,46296.0
2019-02-14 15:00:00,49.06,49.21,49.0,49.02,90012.0,38.0397,38.156,37.9932,38.0087,90012.0
2019-02-14 15:30:00,49.02,49.03,48.84,48.86,230461.0,38.0087,38.0165,37.8692,37.8847,230461.0
2019-02-15 09:30:00,49.24,50.27,49.17,50.03,176137.0,38.1793,38.9779,38.125,38.7919,176137.0
2019-02-15 10:00:00,50.02,50.1,49.87,50.02,100779.0,38.7841,38.8461,38.6678,38.7841,100779.0
2019-02-15 10:30:00,50.02,50.2,50.0,50.11,112197.0,38.7841,38.9237,38.7686,38.8539,112197.0
2019-02-15 11:00:00,50.12,50.23,50.07,50.2,112802.0,38.8616,38.9469,38.8229,38.9237,112802.0
2019-02-15 11:30:00,50.2,50.25,50.09,50.25,60688.0,38.9237,38.9624,38.8384,38.9624,60688.0
2019-02-15 12:00:00,50.25,50.29,50.18,50.25,56507.0,38.9624,38.9934,38.9082,38.9624,56507.0
2019-02-15 12:30:00,50.24,50.37,50.2,50.29,60758.0,38.9547,39.0555,38.9237,38.9934,60758.0
2019-02-15 13:00:00,50.3,50.32,50.2,50.25,51491.0,39.0012,39.0167,38.9237,38.9624,51491.0
2019-02-15 13:30:00,50.25,50.38,50.25,50.35,58891.0,38.9624,39.0632,38.9624,39.04,58891.0
2019-02-15 14:00:00,50.36,50.48,50.36,50.45,91118.0,39.0477,39.1408,39.0477,39.1175,91118.0
2019-02-15 14:30:00,50.45,50.66,50.44,50.63,135314.0,39.1175,39.2803,39.1098,39.2571,135314.0
2019-02-15 15:00:00,50.63,50.63,50.46,50.54,96767.0,39.2571,39.2571,39.1253,39.1873,96767.0
2019-02-15 15:30:00,50.54,50.8,50.53,50.79,409180.0,39.1873,39.3889,39.1795,39.3811,409180.0
2019-02-19 09:30:00,50.6,50.74,50.21,50.72,111332.0,39.2338,39.3424,38.9314,39.3269,111332.0
2019-02-19 10:00:00,50.73,51.08,50.7,51.07,96777.0,39.3346,39.606,39.3113,39.5982,96777.0
2019-02-19 10:30:00,51.06,51.09,50.84,50.87,83301.0,39.5905,39.6137,39.4199,39.4432,83301.0
2019-02-19 11:00:00,50.9,51.2,50.88,51.14,164671.0,39.4664,39.699,39.4509,39.6525,164671.0
2019-02-19 11:30:00,51.13,51.29,51.09,51.27,60737.0,39.6448,39.7688,39.6137,39.7533,60737.0
2019-02-19 12:00:00,51.29,51.29,51.14,51.16,57753.0,39.7688,39.7688,39.6525,39.668,57753.0
2019-02-19 12:30:00,51.16,51.19,51.11,51.16,45510.0,39.668,39.6913,39.6293,39.668,45510.0
2019-02-19 13:00:00,51.17,51.19,51.11,51.19,42733.0,39.6758,39.6913,39.6293,39.6913,42733.0
2019-02-19 13:30:00,51.18,51.24,51.12,51.24,53166.0,39.6835,39.7301,39.637,39.7301,53166.0
2019-02-19 14:00:00,51.23,51.39,51.22,51.38,89176.0,39.7223,39.8464,39.7145,39.8386,89176.0
2019-02-19 14:30:00,51.39,51.52,51.38,51.43,100189.0,39.8464,39.9472,39.8386,39.8774,100189.0
2019-02-19 15:00:00,51.43,51.48,51.41,51.43,75471.0,39.8774,39.9161,39.8619,39.8774,75471.0
2019-02-19 15:30:00,51.43,51.56,51.33,51.37,204767.0,39.8774,39.9782,39.7998,39.8308,204767.0
2019-02-20 09:30:00,51.32,51.67,51.32,51.52,66715.0,39.7921,40.0635,39.7921,39.9472,66715.0
2019-02-20 10:00:00,51.52,51.52,51.31,51.41,48969.0,39.9472,39.9472,39.7843,39.8619,48969.0
2019-02-20 10:30:00,51.42,51.68,51.4,51.6,60543.0,39.8696,40.0712,39.8541,40.0092,60543.0
2019-02-20 11:00:00,51.61,51.75,51.6,51.64,85036.0,40.0169,40.1255,40.0092,40.0402,85036.0
2019-02-20 11:30:00,51.64,51.78,51.55,51.77,93797.0,40.0402,40.1488,39.9704,40.141,93797.0
2019-02-20 12:00:00,51.75,51.87,51.71,51.81,71275.0,40.1255,40.2185,40.0945,40.172,71275.0
2019-02-20 12:30:00,51.82,51.97,51.82,51.91,68060.0,40.1798,40.2961,40.1798,40.2495,68060.0
2019-02-20 13:00:00,51.91,52.04,51.87,52.04,50761.0,40.2495,40.3503,40.2185,40.3503,50761.0
2019-02-20 13:30:00,52.03,52.14,52.01,52.07,49390.0,40.3426,40.4279,40.3271,40.3736,49390.0
2019-02-20 14:00:00,52.06,52.2,51.88,51.95,58052.0,40.3659,40.4744,40.2263,40.2806,58052.0
2019-02-20 14:30:00,51.95,52.15,51.94,52.1,54379.0,40.2806,40.4356,40.2728,40.3969,54379.0
2019-02-20 15:00:00,52.1,52.16,52.04,52.1,60871.0,40.3969,40.4434,40.3503,40.3969,60871.0
2019-02-20 15:30:00,52.11,52.22,52.09,52.21,135402.0,40.4046,40.4899,40.3891,40.4822,135402.0
2019-02-21 09:30:00,52.34,52.7,52.17,52.69,137959.0,40.583,40.8621,40.4511,40.8543,137959.0
2019-02-21 10:00:00,52.67,52.75,52.46,52.46,86715.0,40.8388,40.9009,40.676,40.676,86715.0
2019-02-21 10:30:00,52.48,52.53,52.2,52.21,98218.0,40.6915,40.7303,40.4744,40.4822,98218.0
2019-02-21 11:00:00,52.2,52.27,52.02,52.18,113117.0,40.4744,40.5287,40.3348,40.4589,113117.0
2019-02-21 11:30:00,52.17,52.27,52.12,52.23,62941.0,40.4511,40.5287,40.4124,40.4977,62941.0
2019-02-21 12:00:00,52.23,52.28,52.2,52.22,45047.0,40.4977,40.5364,40.4744,40.4899,45047.0
2019-02-21 12:30:00,52.22,52.35,52.21,52.34,52383.0,40.4899,40.5907,40.4822,40.583,52383.0
2019-02-21 13:00:00,52.35,52.36,52.26,52.27,45924.0,40.5907,40.5985,40.5209,40.5287,45924.0
2019-02-21 13:30:00,52.26,52.27,52.2,52.24,55576.0,40.5209,40.5287,40.4744,40.5054,55576.0
2019-02-21 14:00:00,52.23,52.25,51.98,52.03,54487.0,40.4977,40.5132,40.3038,40.3426,54487.0
2019-02-21 14:30:00,52.04,52.06,51.83,51.85,74816.0,40.3503,40.3659,40.1875,40.203,74816.0
2019-02-21 15:00:00,51.84,52.0,51.83,51.96,90466.0,40.1953,40.3193,40.1875,40.2883,90466.0
2019-02-21 15:30:00,51.95,52.12,51.87,52.05,191864.0,40.2806,40.4124,40.2185,40.3581,191864.0
2019-02-22 09:30:00,52.38,52.55,52.27,52.42,135500.0,40.614,40.7458,40.5287,40.645,135500.0
2019-02-22 10:00:00,52.38,52.48,52.27,52.41,84100.0,40.614,40.6915,40.5287,40.6372,84100.0
2019-02-22 10:30:00,52.41,52.66,52.35,52.66,80205.0,40.6372,40.8311,40.5907,40.8311,80205.0
2019-02-22 11:00:00,52.67,53.05,52.63,53.0,132205.0,40.8388,41.1335,40.8078,41.0947,132205.0
2019-02-22 11:30:00,53.01,53.12,52.97,53.04,153317.0,41.1025,41.1877,41.0714,41.1257,153317.0
2019-02-22 12:00:00,53.04,53.11,52.97,52.98,63761.0,41.1257,41.18,41.0714,41.0792,63761.0
2019-02-22 12:30:00,52.99,53.11,52.94,53.1,50510.0,41.087,41.18,41.0482,41.1722,50510.0
2019-02-22 13:00:00,53.09,53.11,53.03,53.08,84768.0,41.1645,41.18,41.118,41.1567,84768.0
2019-02-22 13:30:00,53.08,53.11,52.93,52.96,70391.0,41.1567,41.18,41.0404,41.0637,70391.0
2019-02-22 14:00:00,52.95,52.98,52.82,52.85,58557.0,41.0559,41.0792,40.9551,40.9784,58557.0
2019-02-22 14:30:00,52.85,52.86,52.64,52.71,98770.0,40.9784,40.9862,40.8156,40.8698,98770.0
2019-02-22 15:00:00,52.71,52.87,52.71,52.87,108941.0,40.8698,40.9939,40.8698,40.9939,108941.0
2019-02-22 15:30:00,52.87,52.9,52.78,52.87,235129.0,40.9939,41.0172,40.9241,40.9939,235129.0
2019-02-25 09:30:00,53.23,53.34,53.0,53.3,56290.0,41.273,41.3583,41.0947,41.3273,56290.0
2019-02-25 10:00:00,53.3,53.32,53.07,53.09,39991.0,41.3273,41.3428,41.149,41.1645,39991.0
2019-02-25 10:30:00,53.11,53.27,53.05,53.23,61651.0,41.18,41.3041,41.1335,41.273,61651.0
2019-02-25 11:00:00,53.24,53.31,53.2,53.23,72942.0,41.2808,41.3351,41.2498,41.273,72942.0
2019-02-25 11:30:00,53.22,53.42,53.22,53.39,40092.0,41.2653,41.4204,41.2653,41.3971,40092.0
2019-02-25 12:00:00,53.39,53.43,53.31,53.33,26527.0,41.3971,41.4281,41.3351,41.3506,26527.0
2019-02-25 12:30:00,53.33,53.41,53.28,53.3,29793.0,41.3506,41.4126,41.3118,41.3273,29793.0
2019-02-25 13:00:00,53.29,53.33,53.23,53.26,24370.0,41.3196,41.3506,41.273,41.2963,24370.0
2019-02-25 13:30:00,53.27,53.28,53.18,53.28,45697.0,41.3041,41.3118,41.2343,41.3118,45697.0
2019-02-25 14:00:00,53.28,53.3,53.17,53.17,33163.0,41.3118,41.3273,41.2265,41.2265,33163.0
2019-02-25 14:30:00,53.17,53.24,53.07,53.08,141868.0,41.2265,41.2808,41.149,41.1567,141868.0
2019-02-25 15:00:00,53.08,53.15,53.02,53.03,81859.0,41.1567,41.211,41.1102,41.118,81859.0
2019-02-25 15:30:00,53.03,53.18,53.03,53.09,210277.0,41.118,41.2343,41.118,41.1645,210277.0
2019-02-26 09:30:00,52.99,53.29,52.86,53.15,94206.0,41.087,41.3196,40.9862,41.211,94206.0
2019-02-26 10:00:00,53.16,53.36,53.13,53.28,60410.0,41.2188,41.3738,41.1955,41.3118,60410.0
2019-02-26 10:30:00,53.29,53.39,53.21,53.22,40095.0,41.3196,41.3971,41.2575,41.2653,40095.0
2019-02-26 11:00:00,53.21,53.44,53.19,53.38,44971.0,41.2575,41.4359,41.242,41.3893,44971.0
2019-02-26 11:30:00,53.38,53.49,53.36,53.37,30787.0,41.3893,41.4746,41.3738,41.3816,30787.0
2019-02-26 12:00:00,53.38,53.4,53.29,53.35,39145.0,41.3893,41.4049,41.3196,41.3661,39145.0
2019-02-26 12:30:00,53.36,53.38,53.2,53.27,44996.0,41.3738,41.3893,41.2498,41.3041,44996.0
2019-02-26 13:00:00,53.27,53.28,53.11,53.13,43811.0,41.3041,41.3118,41.18,41.1955,43811.0
2019-02-26 13:30:00,53.12,53.12,52.96,52.98,35392.0,41.1877,41.1877,41.0637,41.0792,35392.0
2019-02-26 14:00:00,52.99,53.06,52.93,52.98,34042.0,41.087,41.1412,41.0404,41.0792,34042.0
2019-02-26 14:30:00,52.98,53.09,52.97,53.08,61440.0,41.0792,41.1645,41.0714,41.1567,61440.0
2019-02-26 15:00:00,53.08,53.2,52.99,53.02,116166.0,41.1567,41.2498,41.087,41.1102,116166.0
2019-02-26 15:30:00,53.01,53.03,52.57,52.58,358596.0,41.1025,41.118,40.7613,40.769,358596.0
2019-02-27 09:30:00,52.47,52.63,52.16,52.41,140654.0,40.6838,40.8078,40.4434,40.6372,140654.0
2019-02-27 10:00:00,52.43,52.5,52.04,52.11,80734.0,40.6527,40.707,40.3503,40.4046,80734.0
2019-02-27 10:30:00,52.11,52.16,52.04,52.12,94665.0,40.4046,40.4434,40.3503,40.4124,94665.0
2019-02-27 11:00:00,52.12,52.2,52.05,52.15,70319.0,40.4124,40.4744,40.3581,40.4356,70319.0
2019-02-27 11:30:00,52.15,52.21,52.09,52.18,52840.0,40.4356,40.4822,40.3891,40.4589,52840.0
2019-02-27 12:00:00,52.17,52.33,52.17,52.31,53920.0,40.4511,40.5752,40.4511,40.5597,53920.0
2019-02-27 12:30:00,52.32,52.41,52.31,52.35,58870.0,40.5675,40.6372,40.5597,40.5907,58870.0
2019-02-27 13:00:00,52.34,52.62,52.33,52.53,113096.0,40.583,40.8001,40.5752,40.7303,113096.0
2019-02-27 13:30:00,52.53,52.55,52.34,52.39,120049.0,40.7303,40.7458,40.583,40.6217,120049.0
2019-02-27 14:00:00,52.37,52.5,52.27,52.42,69673.0,40.6062,40.707,40.5287,40.645,69673.0
2019-02-27 14:30:00,52.43,52.45,52.33,52.41,65921.0,40.6527,40.6683,40.5752,40.6372,65921.0
2019-02-27 15:00:00,52.41,52.48,52.35,52.36,72577.0,40.6372,40.6915,40.5907,40.5985,72577.0
2019-02-27 15:30:00,52.35,52.44,52.3,52.42,272351.0,40.5907,40.6605,40.5519,40.645,272351.0
2019-02-28 09:30:00,52.34,52.5,52.26,52.44,62342.0,40.583,40.707,40.5209,40.6605,62342.0
2019-02-28 10:00:00,52.45,52.52,52.36,52.42,89553.0,40.6683,40.7225,40.5985,40.645,89553.0
2019-02-28 10:30:00,52.43,52.48,52.15,52.25,58023.0,40.6527,40.6915,40.4356,40.5132,58023.0
2019-02-28 11:00:00,52.23,52.38,52.18,52.33,50530.0,40.4977,40.614,40.4589,40.5752,50530.0
2019-02-28 11:30:00,52.33,52.39,52.27,52.36,50629.0,40.5752,40.6217,40.5287,40.5985,50629.0
2019-02-28 12:00:00,52.36,52.48,52.35,52.48,57420.0,40.5985,40.6915,40.5907,40.6915,57420.0
2019-02-28 12:30:00,52.47,52.61,52.44,52.61,43011.0,40.6838,40.7923,40.6605,40.7923,43011.0
2019-02-28 13:00:00,52.61,52.66,52.57,52.63,38341.0,40.7923,40.8311,40.7613,40.8078,38341.0
2019-02-28 13:30:00,52.64,52.73,52.56,52.58,51727.0,40.8156,40.8854,40.7535,40.769,51727.0
2019-02-28 14:00:00,52.57,52.63,52.48,52.63,68035.0,40.7613,40.8078,40.6915,40.8078,68035.0
2019-02-28 14:30:00,52.63,52.63,52.4,52.46,62226.0,40.8078,40.8078,40.6295,40.676,62226.0
2019-02-28 15:00:00,52.45,52.57,52.41,52.53,57176.0,40.6683,40.7613,40.6372,40.7303,57176.0
2019-02-28 15:30:00,52.52,52.7,52.51,52.64,265863.0,40.7225,40.8621,40.7148,40.8156,265863.0
2019-03-01 09:30:00,52.38,52.79,52.11,52.15,131833.0,41.0407,41.3619,40.8291,40.8604,131833.0
2019-03-01 10:00:00,52.13,52.2,51.58,51.64,132445.0,40.8448,40.8996,40.4138,40.4609,132445.0
2019-03-01 10:30:00,51.64,51.67,51.39,51.55,127595.0,40.4609,40.4844,40.265,40.3903,127595.0
2019-03-01 11:00:00,51.54,51.77,51.54,51.59,100613.0,40.3825,40.5627,40.3825,40.4217,100613.0
2019-03-01 11:30:00,51.59,51.7,51.45,51.5,54847.0,40.4217,40.5079,40.312,40.3512,54847.0
2019-03-01 12:00:00,51.5,51.52,51.4,51.48,73067.0,40.3512,40.3668,40.2728,40.3355,73067.0
2019-03-01 12:30:00,51.47,51.52,51.38,51.45,111371.0,40.3277,40.3668,40.2571,40.312,111371.0
2019-03-01 13:00:00,51.44,51.46,51.36,51.36,97124.0,40.3042,40.3198,40.2415,40.2415,97124.0
2019-03-01 13:30:00,51.36,51.42,51.32,51.34,63934.0,40.2415,40.2885,40.2101,40.2258,63934.0
2019-03-01 14:00:00,51.33,51.46,51.29,51.43,110617.0,40.218,40.3198,40.1866,40.2963,110617.0
2019-03-01 14:30:00,51.43,51.43,51.32,51.39,117821.0,40.2963,40.2963,40.2101,40.265,117821.0
2019-03-01 15:00:00,51.4,51.44,51.26,51.32,159331.0,40.2728,40.3042,40.1631,40.2101,159331.0
2019-03-01 15:30:00,51.32,51.48,51.24,51.39,507709.0,40.2101,40.3355,40.1474,40.265,507709.0
2019-03-04 09:30:00,51.5,51.94,51.41,51.75,145802.0,40.3512,40.6959,40.2806,40.547,145802.0
2019-03-04 10:00:00,51.75,51.99,51.68,51.97,319385.0,40.547,40.7351,40.4922,40.7194,319385.0
2019-03-04 10:30:00,51.97,52.08,51.81,51.89,160906.0,40.7194,40.8056,40.5941,40.6567,160906.0
2019-03-04 11:00:00,51.91,51.91,51.62,51.62,112885.0,40.6724,40.6724,40.4452,40.4452,112885.0
2019-03-04 11:30:00,51.61,51.66,51.34,51.38,95386.0,40.4373,40.4765,40.2258,40.2571,95386.0
2019-03-04 12:00:00,51.37,51.48,50.99,51.21,70369.0,40.2493,40.3355,39.9516,40.1239,70369.0
2019-03-04 12:30:00,51.19,51.23,50.83,50.86,62487.0,40.1083,40.1396,39.8262,39.8497,62487.0
2019-03-04 13:00:00,50.87,51.01,50.74,51.0,53833.0,39.8575,39.9672,39.7557,39.9594,53833.0
2019-03-04 13:30:00,51.0,51.12,50.94,51.1,60534.0,39.9594,40.0534,39.9124,40.0378,60534.0
2019-03-04 14:00:00,51.1,51.22,51.01,51.2,66866.0,40.0378,40.1318,39.9672,40.1161,66866.0
2019-03-04 14:30:00,51.21,51.21,51.09,51.1,84156.0,40.1239,40.1239,40.0299,40.0378,84156.0
2019-03-04 15:00:00,51.1,51.19,50.96,51.15,125961.0,40.0378,40.1083,39.9281,40.0769,125961.0
2019-03-04 15:30:00,51.15,51.38,51.11,51.36,330355.0,40.0769,40.2571,40.0456,40.2415,330355.0
2019-03-05 09:30:00,51.5,51.5,50.69,50.81,78139.0,40.3512,40.3512,39.7165,39.8105,78139.0
2019-03-05 10:00:00,50.83,51.09,50.83,50.84,58528.0,39.8262,40.0299,39.8262,39.834,58528.0
2019-03-05 10:30:00,50.85,50.9,50.6,50.75,59803.0,39.8419,39.8811,39.646,39.7635,59803.0
2019-03-05 11:00:00,50.78,51.22,50.76,51.19,80831.0,39.787,40.1318,39.7714,40.1083,80831.0
2019-03-05 11:30:00,51.18,51.4,51.18,51.25,58002.0,40.1004,40.2728,40.1004,40.1553,58002.0
2019-03-05 12:00:00,51.24,51.32,51.19,51.23,51726.0,40.1474,40.2101,40.1083,40.1396,51726.0
2019-03-05 12:30:00,51.23,51.41,51.21,51.41,45283.0,40.1396,40.2806,40.1239,40.2806,45283.0
2019-03-05 13:00:00,51.41,51.48,51.37,51.37,48922.0,40.2806,40.3355,40.2493,40.2493,48922.0
2019-03-05 13:30:00,51.37,51.53,51.34,51.51,61774.0,40.2493,40.3747,40.2258,40.359,61774.0
2019-03-05 14:00:00,51.51,51.73,51.5,51.71,87617.0,40.359,40.5314,40.3512,40.5157,87617.0
2019-03-05 14:30:00,51.7,51.76,51.61,51.72,75582.0,40.5079,40.5549,40.4373,40.5235,75582.0
2019-03-05 15:00:00,51.71,51.72,51.61,51.63,67210.0,40.5157,40.5235,40.4373,40.453,67210.0
2019-03-05 15:30:00,51.63,51.82,51.58,51.58,206425.0,40.453,40.6019,40.4138,40.4138,206425.0
2019-03-06 09:30:00,51.44,51.69,51.13,51.25,75309.0,40.3042,40.5,40.0613,40.1553,75309.0
2019-03-06 10:00:00,51.26,51.45,51.25,51.26,35905.0,40.1631,40.312,40.1553,40.1631,35905.0
2019-03-06 10:30:00,51.27,51.6,51.25,51.52,35733.0,40.171,40.4295,40.1553,40.3668,35733.0
2019-03-06 11:00:00,51.49,51.7,51.47,51.58,38096.0,40.3433,40.5079,40.3277,40.4138,38096.0
2019-03-06 11:30:00,51.58,51.69,51.42,51.47,52909.0,40.4138,40.5,40.2885,40.3277,52909.0
2019-03-06 12:00:00,51.46,51.54,51.36,51.37,37384.0,40.3198,40.3825,40.2415,40.2493,37384.0
2019-03-06 12:30:00,51.38,51.44,51.24,51.27,27210.0,40.2571,40.3042,40.1474,40.171,27210.0
2019-03-06 13:00:00,51.28,51.33,51.23,51.32,27453.0,40.1788,40.218,40.1396,40.2101,27453.0
2019-03-06 13:30:00,51.33,51.45,51.29,51.42,41993.0,40.218,40.312,40.1866,40.2885,41993.0
2019-03-06 14:00:00,51.42,51.45,51.34,51.35,35791.0,40.2885,40.312,40.2258,40.2336,35791.0
2019-03-06 14:30:00,51.36,51.36,51.19,51.2,40740.0,40.2415,40.2415,40.1083,40.1161,40740.0
2019-03-06 15:00:00,51.19,51.2,50.94,51.02,42819.0,40.1083,40.1161,39.9124,39.9751,42819.0
2019-03-06 15:30:00,51.03,51.09,50.93,50.95,116024.0,39.9829,40.0299,39.9046,39.9202,116024.0
2019-03-07 09:30:00,50.75,50.79,49.82,50.06,94687.0,39.7635,39.7949,39.0349,39.2229,94687.0
2019-03-07 10:00:00,50.05,50.27,50.03,50.27,84983.0,39.2151,39.3874,39.1994,39.3874,84983.0
2019-03-07 10:30:00,50.25,50.48,50.24,50.39,68038.0,39.3718,39.552,39.3639,39.4815,68038.0
2019-03-07 11:00:00,50.39,50.48,50.19,50.47,77579.0,39.4815,39.552,39.3248,39.5441,77579.0
2019-03-07 11:30:00,50.48,50.66,50.3,50.32,104782.0,39.552,39.693,39.4109,39.4266,104782.0
2019-03-07 12:00:00,50.3,50.32,50.16,50.18,56768.0,39.4109,39.4266,39.3012,39.3169,56768.0
2019-03-07 12:30:00,50.18,50.43,50.08,50.41,67186.0,39.3169,39.5128,39.2386,39.4971,67186.0
2019-03-07 13:00:00,50.41,50.41,50.31,50.34,53979.0,39.4971,39.4971,39.4188,39.4423,53979.0
2019-03-07 13:30:00,50.33,50.39,50.24,50.28,63517.0,39.4344,39.4815,39.3639,39.3953,63517.0
2019-03-07 14:00:00,50.29,50.32,50.13,50.27,89222.0,39.4031,39.4266,39.2777,39.3874,89222.0
2019-03-07 14:30:00,50.27,50.29,50.06,50.1,127457.0,39.3874,39.4031,39.2229,39.2542,127457.0
2019-03-07 15:00:00,50.08,50.1,49.88,49.89,210350.0,39.2386,39.2542,39.0819,39.0897,210350.0
2019-03-07 15:30:00,49.89,50.1,49.87,49.99,265276.0,39.0897,39.2542,39.074,39.1681,265276.0
2019-03-08 09:30:00,49.46,49.68,49.05,49.55,101385.0,38.7528,38.9252,38.4315,38.8233,101385.0
2019-03-08 10:00:00,49.55,49.84,49.51,49.73,64113.0,38.8233,39.0505,38.792,38.9643,64113.0
2019-03-08 10:30:00,49.74,50.15,49.7,49.97,91015.0,38.9722,39.2934,38.9408,39.1524,91015.0
2019-03-08 11:00:00,49.96,50.05,49.85,50.01,81773.0,39.1445,39.2151,39.0584,39.1837,81773.0
2019-03-08 11:30:00,50.01,50.08,49.63,49.64,55824.0,39.1837,39.2386,38.886,38.8938,55824.0
2019-03-08 12:00:00,49.62,49.72,49.5,49.69,137402.0,38.8781,38.9565,38.7841,38.933,137402.0
2019-03-08 12:30:00,49.7,49.7,49.42,49.46,102683.0,38.9408,38.9408,38.7214,38.7528,102683.0
2019-03-08 13:00:00,49.46,49.61,49.45,49.59,72347.0,38.7528,38.8703,38.745,38.8546,72347.0
2019-03-08 13:30:00,49.6,49.67,49.55,49.58,54660.0,38.8625,38.9173,38.8233,38.8468,54660.0
2019-03-08 14:00:00,49.57,49.76,49.5,49.75,118728.0,38.839,38.9878,38.7841,38.98,118728.0
2019-03-08 14:30:00,49.75,49.85,49.71,49.74,51540.0,38.98,39.0584,38.9487,38.9722,51540.0
2019-03-08 15:00:00,49.74,49.86,49.61,49.65,93296.0,38.9722,39.0662,38.8703,38.9017,93296.0
2019-03-08 15:30:00,49.63,49.97,49.57,49.93,191854.0,38.886,39.1524,38.839,39.121,191854.0
2019-03-11 09:30:00,50.19,50.3,49.91,50.22,62333.0,39.3248,39.4109,39.1054,39.3483,62333.0
2019-03-11 10:00:00,50.2,50.4,50.09,50.4,175841.0,39.3326,39.4893,39.2464,39.4893,175841.0
2019-03-11 10:30:00,50.41,50.66,50.36,50.54,91070.0,39.4971,39.693,39.458,39.599,91070.0
2019-03-11 11:00:00,50.54,50.6,50.48,50.59,81008.0,39.599,39.646,39.552,39.6382,81008.0
2019-03-11 11:30:00,50.58,50.65,50.42,50.62,100962.0,39.6303,39.6852,39.505,39.6617,100962.0
2019-03-11 12:00:00,50.64,50.7,50.47,50.48,63457.0,39.6773,39.7243,39.5441,39.552,63457.0
2019-03-11 12:30:00,50.48,50.61,50.48,50.6,60379.0,39.552,39.6538,39.552,39.646,60379.0
2019-03-11 13:00:00,50.61,50.8,50.6,50.76,84087.0,39.6538,39.8027,39.646,39.7714,84087.0
2019-03-11 13:30:00,50.76,50.84,50.69,50.74,60358.0,39.7714,39.834,39.7165,39.7557,60358.0
2019-03-11 14:00:00,50.73,50.74,50.64,50.68,76390.0,39.7479,39.7557,39.6773,39.7087,76390.0
2019-03-11 14:30:00,50.68,50.68,50.54,50.57,78797.0,39.7087,39.7087,39.599,39.6225,78797.0
2019-03-11 15:00:00,50.57,50.64,50.54,50.59,87610.0,39.6225,39.6773,39.599,39.6382,87610.0
2019-03-11 15:30:00,50.59,50.65,50.5,50.59,296598.0,39.6382,39.6852,39.5676,39.6382,296598.0
2019-03-12 09:30:00,50.81,51.24,50.8,51.2,63261.0,39.8105,40.1474,39.8027,40.1161,63261.0
2019-03-12 10:00:00,51.18,51.29,51.14,51.15,89135.0,40.1004,40.1866,40.0691,40.0769,89135.0
2019-03-12 10:30:00,51.17,51.25,51.02,51.22,73394.0,40.0926,40.1553,39.9751,40.1318,73394.0
2019-03-12 11:00:00,51.21,51.32,50.97,51.0,163634.0,40.1239,40.2101,39.9359,39.9594,163634.0
2019-03-12 11:30:00,51.0,51.11,50.96,51.11,62262.0,39.9594,40.0456,39.9281,40.0456,62262.0
2019-03-12 12:00:00,51.12,51.15,51.04,51.06,59878.0,40.0534,40.0769,39.9907,40.0064,59878.0
2019-03-12 12:30:00,51.05,51.06,50.84,50.93,39618.0,39.9986,40.0064,39.834,39.9046,39618.0
2019-03-12 13:00:00,50.94,51.04,50.91,51.04,69004.0,39.9124,39.9907,39.8889,39.9907,69004.0
2019-03-12 13:30:00,51.04,51.07,50.9,50.96,69573.0,39.9907,40.0142,39.8811,39.9281,69573.0
2019-03-12 14:00:00,50.94,51.05,50.85,50.91,149079.0,39.9124,39.9986,39.8419,39.8889,149079.0
2019-03-12 14:30:00,50.92,50.96,50.84,50.87,48394.0,39.8967,39.9281,39.834,39.8575,48394.0
2019-03-12 15:00:00,50.87,50.87,50.68,50.77,70034.0,39.8575,39.8575,39.7087,39.7792,70034.0
2019-03-12 15:30:00,50.78,50.84,50.67,50.76,255825.0,39.787,39.834,39.7008,39.7714,255825.0
2019-03-13 09:30:00,50.94,51.18,50.56,50.7,73617.0,39.9124,40.1004,39.6147,39.7243,73617.0
2019-03-13 10:00:00,50.73,51.06,50.73,51.01,71201.0,39.7479,40.0064,39.7479,39.9672,71201.0
2019-03-13 10:30:00,51.0,51.15,50.99,51.1,117300.0,39.9594,40.0769,39.9516,40.0378,117300.0
2019-03-13 11:00:00,51.08,51.24,51.08,51.19,376794.0,40.0221,40.1474,40.0221,40.1083,376794.0
2019-03-13 11:30:00,51.2,51.32,51.15,51.26,106166.0,40.1161,40.2101,40.0769,40.1631,106166.0
2019-03-13 12:00:00,51.27,51.31,51.1,51.18,71350.0,40.171,40.2023,40.0378,40.1004,71350.0
2019-03-13 12:30:00,51.18,51.22,51.14,51.22,61294.0,40.1004,40.1318,40.0691,40.1318,61294.0
2019-03-13 13:00:00,51.23,51.28,51.21,51.23,68781.0,40.1396,40.1788,40.1239,40.1396,68781.0
2019-03-13 13:30:00,51.23,51.28,51.19,51.27,77018.0,40.1396,40.1788,40.1083,40.171,77018.0
2019-03-13 14:00:00,51.27,51.4,51.27,51.4,67717.0,40.171,40.2728,40.171,40.2728,67717.0
2019-03-13 14:30:00,51.39,51.39,51.18,51.25,89094.0,40.265,40.265,40.1004,40.1553,89094.0
2019-03-13 15:00:00,51.24,51.28,51.03,51.09,134311.0,40.1474,40.1788,39.9829,40.0299,134311.0
2019-03-13 15:30:00,51.08,51.23,51.05,51.11,322282.0,40.0221,40.1396,39.9986,40.0456,322282.0
2019-03-14 09:30:00,51.03,51.33,50.54,51.13,58158.0,39.9829,40.218,39.599,40.0613,58158.0
2019-03-14 10:00:00,51.13,51.23,51.09,51.19,61927.0,40.0613,40.1396,40.0299,40.1083,61927.0
2019-03-14 10:30:00,51.18,51.27,51.15,51.19,98915.0,40.1004,40.171,40.0769,40.1083,98915.0
2019-03-14 11:00:00,51.19,51.26,51.08,51.21,66928.0,40.1083,40.1631,40.0221,40.1239,66928.0
2019-03-14 11:30:00,51.2,51.48,51.18,51.37,275053.0,40.1161,40.3355,40.1004,40.2493,275053.0
2019-03-14 12:00:00,51.37,51.41,51.17,51.22,64915.0,40.2493,40.2806,40.0926,40.1318,64915.0
2019-03-14 12:30:00,51.22,51.28,51.2,51.27,51051.0,40.1318,40.1788,40.1161,40.171,51051.0
2019-03-14 13:00:00,51.27,51.27,51.2,51.24,48778.0,40.171,40.171,40.1161,40.1474,48778.0
2019-03-14 13:30:00,51.24,51.26,51.19,51.23,62075.0,40.1474,40.1631,40.1083,40.1396,62075.0
2019-03-14 14:00:00,51.23,51.35,51.2,51.34,52705.0,40.1396,40.2336,40.1161,40.2258,52705.0
2019-03-14 14:30:00,51.34,51.42,51.27,51.42,77659.0,40.2258,40.2885,40.171,40.2885,77659.0
2019-03-14 15:00:00,51.42,51.56,51.4,51.55,163335.0,40.2885,40.3982,40.2728,40.3903,163335.0
2019-03-14 15:30:00,51.55,51.9,51.51,51.69,643099.0,40.3903,40.6646,40.359,40.5,643099.0
2019-03-15 09:30:00,51.77,52.08,51.48,52.03,329596.0,40.5627,40.8056,40.3355,40.7664,329596.0
2019-03-15 10:00:00,52.01,52.08,51.89,52.03,42225.0,40.7508,40.8056,40.6567,40.7664,42225.0
2019-03-15 10:30:00,52.03,52.11,51.92,52.08,45666.0,40.7664,40.8291,40.6802,40.8056,45666.0
2019-03-15 11:00:00,52.06,52.25,52.03,52.23,55264.0,40.7899,40.9388,40.7664,40.9231,55264.0
2019-03-15 11:30:00,52.23,52.37,52.11,52.29,74833.0,40.9231,41.0328,40.8291,40.9701,74833.0
2019-03-15 12:00:00,52.29,52.31,52.18,52.3,106671.0,40.9701,40.9858,40.884,40.978,106671.0
2019-03-15 12:30:00,52.31,52.43,52.27,52.33,81902.0,40.9858,41.0798,40.9545,41.0015,81902.0
2019-03-15 13:00:00,52.34,52.4,52.31,52.32,40902.0,41.0093,41.0563,40.9858,40.9936,40902.0
2019-03-15 13:30:00,52.32,52.36,52.27,52.28,36213.0,40.9936,41.025,40.9545,40.9623,36213.0
2019-03-15 14:00:00,52.28,52.29,52.12,52.15,52999.0,40.9623,40.9701,40.8369,40.8604,52999.0
2019-03-15 14:30:00,52.15,52.29,52.15,52.24,47132.0,40.8604,40.9701,40.8604,40.931,47132.0
2019-03-15 15:00:00,52.22,52.3,52.16,52.3,59310.0,40.9153,40.978,40.8683,40.978,59310.0
2019-03-15 15:30:00,52.29,52.37,52.15,52.18,349605.0,40.9701,41.0328,40.8604,40.884,349605.0
2019-03-18 09:30:00,52.41,52.87,52.23,52.83,102714.0,41.0642,41.4246,40.9231,41.3932,102714.0
2019-03-18 10:00:00,52.86,52.94,52.78,52.79,73047.0,41.4167,41.4794,41.3541,41.3619,73047.0
2019-03-18 10:30:00,52.79,52.83,52.63,52.77,83557.0,41.3619,41.3932,41.2365,41.3462,83557.0
2019-03-18 11:00:00,52.77,52.8,52.54,52.62,57759.0,41.3462,41.3697,41.166,41.2287,57759.0
2019-03-18 11:30:00,52.61,52.62,52.4,52.55,100331.0,41.2209,41.2287,41.0563,41.1739,100331.0
2019-03-18 12:00:00,52.55,52.76,52.44,52.75,75321.0,41.1739,41.3384,41.0877,41.3306,75321.0
2019-03-18 12:30:00,52.74,52.89,52.72,52.87,50623.0,41.3227,41.4403,41.3071,41.4246,50623.0
2019-03-18 13:00:00,52.86,52.89,52.82,52.86,37560.0,41.4167,41.4403,41.3854,41.4167,37560.0
2019-03-18 13:30:00,52.86,52.92,52.83,52.88,42823.0,41.4167,41.4638,41.3932,41.4324,42823.0
2019-03-18 14:00:00,52.88,52.9,52.79,52.84,55643.0,41.4324,41.4481,41.3619,41.4011,55643.0
2019-03-18 14:30:00,52.84,52.84,52.66,52.68,54650.0,41.4011,41.4011,41.26,41.2757,54650.0
2019-03-18 15:00:00,52.69,52.74,52.61,52.67,64661.0,41.2835,41.3227,41.2209,41.2679,64661.0
2019-03-18 15:30:00,52.67,52.81,52.65,52.79,283065.0,41.2679,41.3776,41.2522,41.3619,283065.0
2019-03-19 09:30:00,53.06,53.15,52.95,52.98,70959.0,41.5735,41.644,41.4873,41.5108,70959.0
2019-03-19 10:00:00,52.98,53.21,52.97,53.14,41316.0,41.5108,41.691,41.5029,41.6361,41316.0
2019-03-19 10:30:00,53.15,53.24,52.95,52.96,74404.0,41.644,41.7145,41.4873,41.4951,74404.0
2019-03-19 11:00:00,52.95,53.01,52.69,52.69,50885.0,41.4873,41.5343,41.2835,41.2835,50885.0
2019-03-19 11:30:00,52.69,52.92,52.69,52.91,49760.0,41.2835,41.4638,41.2835,41.4559,49760.0
2019-03-19 12:00:00,52.92,52.93,52.66,52.66,31433.0,41.4638,41.4716,41.26,41.26,31433.0
2019-03-19 12:30:00,52.67,52.72,52.42,52.6,57800.0,41.2679,41.3071,41.072,41.213,57800.0
2019-03-19 13:00:00,52.6,52.62,52.52,52.52,42366.0,41.213,41.2287,41.1504,41.1504,42366.0
2019-03-19 13:30:00,52.52,52.55,52.38,52.38,34514.0,41.1504,41.1739,41.0407,41.0407,34514.0
2019-03-19 14:00:00,52.38,52.44,52.23,52.26,44190.0,41.0407,41.0877,40.9231,40.9466,44190.0
2019-03-19 14:30:00,52.27,52.4,52.24,52.29,71009.0,40.9545,41.0563,40.931,40.9701,71009.0
2019-03-19 15:00:00,52.29,52.31,52.05,52.06,103389.0,40.9701,40.9858,40.7821,40.7899,103389.0
2019-03-19 15:30:00,52.05,52.08,51.8,51.95,353074.0,40.7821,40.8056,40.5862,40.7037,353074.0
2019-03-20 09:30:00,51.92,52.05,51.71,51.78,54625.0,40.6802,40.7821,40.5157,40.5705,54625.0
2019-03-20 10:00:00,51.8,51.96,51.78,51.81,33782.0,40.5862,40.7116,40.5705,40.5941,33782.0
2019-03-20 10:30:00,51.83,52.02,51.73,51.96,38024.0,40.6097,40.7586,40.5314,40.7116,38024.0
2019-03-20 11:00:00,51.97,52.05,51.72,51.74,53696.0,40.7194,40.7821,40.5235,40.5392,53696.0
2019-03-20 11:30:00,51.74,51.78,51.5,51.55,71485.0,40.5392,40.5705,40.3512,40.3903,71485.0
2019-03-20 12:00:00,51.56,51.69,51.53,51.64,47254.0,40.3982,40.5,40.3747,40.4609,47254.0
2019-03-20 12:30:00,51.64,51.65,51.45,51.55,58236.0,40.4609,40.4687,40.312,40.3903,58236.0
2019-03-20 13:00:00,51.55,51.74,51.54,51.58,45565.0,40.3903,40.5392,40.3825,40.4138,45565.0
2019-03-20 13:30:00,51.58,51.67,51.57,51.63,40655.0,40.4138,40.4844,40.406,40.453,40655.0
2019-03-20 14:00:00,51.64,51.76,51.18,51.23,209868.0,40.4609,40.5549,40.1004,40.1396,209868.0
2019-03-20 14:30:00,51.24,51.53,51.21,51.47,191485.0,40.1474,40.3747,40.1239,40.3277,191485.0
2019-03-20 15:00:00,51.47,51.52,51.18,51.31,232011.0,40.3277,40.3668,40.1004,40.2023,232011.0
2019-03-20 15:30:00,51.31,51.31,50.58,50.7,526671.0,40.2023,40.2023,39.6303,39.7243,526671.0
2019-03-21 09:30:00,50.46,50.53,49.78,50.32,132898.0,39.5363,39.5912,39.0035,39.4266,132898.0
2019-03-21 10:00:00,50.33,50.58,50.31,50.57,98015.0,39.4344,39.6303,39.4188,39.6225,98015.0
2019-03-21 10:30:00,50.56,51.07,50.56,51.06,97465.0,39.6147,40.0142,39.6147,40.0064,97465.0
2019-03-21 11:00:00,51.08,51.31,51.07,51.23,107066.0,40.0221,40.2023,40.0142,40.1396,107066.0
2019-03-21 11:30:00,51.23,51.39,51.09,51.36,60881.0,40.1396,40.265,40.0299,40.2415,60881.0
2019-03-21 12:00:00,51.36,51.41,50.96,50.97,58528.0,40.2415,40.2806,39.9281,39.9359,58528.0
2019-03-21 12:30:00,50.97,51.01,50.85,50.91,48581.0,39.9359,39.9672,39.8419,39.8889,48581.0
2019-03-21 13:00:00,50.92,51.19,50.92,51.17,52848.0,39.8967,40.1083,39.8967,40.0926,52848.0
2019-03-21 13:30:00,51.18,51.22,51.06,51.15,43747.0,40.1004,40.1318,40.0064,40.0769,43747.0
2019-03-21 14:00:00,51.16,51.29,51.15,51.28,58175.0,40.0848,40.1866,40.0769,40.1788,58175.0
2019-03-21 14:30:00,51.28,51.44,51.25,51.29,85674.0,40.1788,40.3042,40.1553,40.1866,85674.0
2019-03-21 15:00:00,51.29,51.42,51.12,51.39,183603.0,40.1866,40.2885,40.0534,40.265,183603.0
2019-03-21 15:30:00,51.39,51.57,51.29,51.43,403029.0,40.265,40.406,40.1866,40.2963,403029.0
2019-03-22 09:30:00,50.97,50.98,49.78,49.86,167013.0,39.9359,39.9437,39.0035,39.0662,167013.0
2019-03-22 10:00:00,49.88,50.18,49.72,49.93,122717.0,39.0819,39.3169,38.9565,39.121,122717.0
2019-03-22 10:30:00,49.95,50.06,49.75,49.76,93289.0,39.1367,39.2229,38.98,38.9878,93289.0
2019-03-22 11:00:00,49.77,49.81,49.6,49.63,89333.0,38.9957,39.027,38.8625,38.886,89333.0
2019-03-22 11:30:00,49.63,49.67,49.16,49.16,74086.0,38.886,38.9173,38.5177,38.5177,74086.0
2019-03-22 12:00:00,49.18,49.37,49.08,49.13,90355.0,38.5334,38.6823,38.455,38.4942,90355.0
2019-03-22 12:30:00,49.11,49.45,49.1,49.44,62108.0,38.4786,38.745,38.4707,38.7371,62108.0
2019-03-22 13:00:00,49.44,49.56,49.37,49.4,51389.0,38.7371,38.8311,38.6823,38.7058,51389.0
2019-03-22 13:30:00,49.41,49.54,49.4,49.47,62311.0,38.7136,38.8155,38.7058,38.7606,62311.0
2019-03-22 14:00:00,49.47,49.91,49.46,49.81,70757.0,38.7606,39.1054,38.7528,39.027,70757.0
2019-03-22 14:30:00,49.81,50.04,49.65,49.98,85694.0,39.027,39.2072,38.9017,39.1602,85694.0
2019-03-22 15:00:00,49.99,50.07,49.77,49.78,89198.0,39.1681,39.2307,38.9957,39.0035,89198.0
2019-03-22 15:30:00,49.78,49.79,49.42,49.45,299928.0,39.0035,39.0113,38.7214,38.745,299928.0
2019-03-25 09:30:00,49.5,50.04,49.33,49.33,101539.0,38.7841,39.2072,38.6509,38.6509,101539.0
2019-03-25 10:00:00,49.35,49.39,49.13,49.38,66325.0,38.6666,38.6979,38.4942,38.6901,66325.0
2019-03-25 10:30:00,49.39,49.83,49.38,49.78,54671.0,38.6979,39.0427,38.6901,39.0035,54671.0
2019-03-25 11:00:00,49.77,49.9,49.64,49.88,107883.0,38.9957,39.0975,38.8938,39.0819,107883.0
2019-03-25 11:30:00,49.88,49.88,49.38,49.38,37141.0,39.0819,39.0819,38.6901,38.6901,37141.0
2019-03-25 12:00:00,49.39,49.47,49.32,49.41,38521.0,38.6979,38.7606,38.6431,38.7136,38521.0
2019-03-25 12:30:00,49.41,49.43,49.12,49.36,40704.0,38.7136,38.7293,38.4864,38.6744,40704.0
2019-03-25 13:00:00,49.37,49.39,49.24,49.32,30479.0,38.6823,38.6979,38.5804,38.6431,30479.0
2019-03-25 13:30:00,49.31,49.4,49.08,49.08,37814.0,38.6353,38.7058,38.455,38.455,37814.0
2019-03-25 14:00:00,49.08,49.13,48.84,48.9,64415.0,38.455,38.4942,38.267,38.314,64415.0
2019-03-25 14:30:00,48.91,49.05,48.9,49.03,84182.0,38.3219,38.4315,38.314,38.4159,84182.0
2019-03-25 15:00:00,49.03,49.14,48.98,49.05,104158.0,38.4159,38.5021,38.3767,38.4315,104158.0
2019-03-25 15:30:00,49.04,49.11,48.94,49.01,182019.0,38.4237,38.4786,38.3454,38.4002,182019.0
2019-03-26 09:30:00,49.4,49.91,49.4,49.81,82549.0,38.7058,39.1054,38.7058,39.027,82549.0
2019-03-26 10:00:00,49.81,50.09,49.71,50.04,55754.0,39.027,39.2464,38.9487,39.2072,55754.0
2019-03-26 10:30:00,50.05,50.26,49.95,50.21,53424.0,39.2151,39.3796,39.1367,39.3404,53424.0
2019-03-26 11:00:00,50.21,50.23,49.84,49.96,50550.0,39.3404,39.3561,39.0505,39.1445,50550.0
2019-03-26 11:30:00,49.95,50.07,49.84,49.99,47119.0,39.1367,39.2307,39.0505,39.1681,47119.0
2019-03-26 12:00:00,50.01,50.06,49.84,49.9,43788.0,39.1837,39.2229,39.0505,39.0975,43788.0
2019-03-26 12:30:00,49.91,49.91,49.75,49.86,37463.0,39.1054,39.1054,38.98,39.0662,37463.0
2019-03-26 13:00:00,49.85,49.9,49.78,49.78,57051.0,39.0584,39.0975,39.0035,39.0035,57051.0
2019-03-26 13:30:00,49.78,49.79,49.66,49.67,50180.0,39.0035,39.0113,38.9095,38.9173,50180.0
2019-03-26 14:00:00,49.67,49.72,49.61,49.63,46987.0,38.9173,38.9565,38.8703,38.886,46987.0
2019-03-26 14:30:00,49.63,49.9,49.58,49.89,42382.0,38.886,39.0975,38.8468,39.0897,42382.0
2019-03-26 15:00:00,49.88,49.94,49.78,49.85,82649.0,39.0819,39.1289,39.0035,39.0584,82649.0
2019-03-26 15:30:00,49.85,50.19,49.82,50.14,232760.0,39.0584,39.3248,39.0349,39.2856,232760.0
2019-03-27 09:30:00,50.14,50.32,49.84,49.96,89733.0,39.2856,39.4266,39.0505,39.1445,89733.0
2019-03-27 10:00:00,49.87,50.36,49.85,50.31,33771.0,39.074,39.458,39.0584,39.4188,33771.0
2019-03-27 10:30:00,50.3,50.33,49.94,50.05,35454.0,39.4109,39.4344,39.1289,39.2151,35454.0
2019-03-27 11:00:00,50.07,50.17,49.95,49.95,45472.0,39.2307,39.3091,39.1367,39.1367,45472.0
2019-03-27 11:30:00,49.96,49.96,49.68,49.83,30676.0,39.1445,39.1445,38.9252,39.0427,30676.0
2019-03-27 12:00:00,49.82,49.96,49.77,49.95,40510.0,39.0349,39.1445,38.9957,39.1367,40510.0
2019-03-27 12:30:00,49.94,49.99,49.84,49.84,28770.0,39.1289,39.1681,39.0505,39.0505,28770.0
2019-03-27 13:00:00,49.84,50.08,49.81,50.05,37979.0,39.0505,39.2386,39.027,39.2151,37979.0
2019-03-27 13:30:00,50.05,50.08,49.98,49.99,42729.0,39.2151,39.2386,39.1602,39.1681,42729.0
2019-03-27 14:00:00,50.0,50.07,49.9,50.07,76347.0,39.1759,39.2307,39.0975,39.2307,76347.0
2019-03-27 14:30:00,50.06,50.14,49.97,49.99,38097.0,39.2229,39.2856,39.1524,39.1681,38097.0
2019-03-27 15:00:00,50.0,50.1,49.96,50.09,70993.0,39.1759,39.2542,39.1445,39.2464,70993.0
2019-03-27 15:30:00,50.1,50.18,49.87,49.91,299448.0,39.2542,39.3169,39.074,39.1054,299448.0
2019-03-28 09:30:00,49.96,50.33,49.84,50.01,51440.0,39.1445,39.4344,39.0505,39.1837,51440.0
2019-03-28 10:00:00,50.04,50.23,50.01,50.19,37838.0,39.2072,39.3561,39.1837,39.3248,37838.0
2019-03-28 10:30:00,50.2,50.3,50.16,50.21,30135.0,39.3326,39.4109,39.3012,39.3404,30135.0
2019-03-28 11:00:00,50.21,50.21,49.84,49.87,38623.0,39.3404,39.3404,39.0505,39.074,38623.0
2019-03-28 11:30:00,49.85,49.95,49.77,49.88,41617.0,39.0584,39.1367,38.9957,39.0819,41617.0
2019-03-28 12:00:00,49.85,49.89,49.65,49.76,33859.0,39.0584,39.0897,38.9017,38.9878,33859.0
2019-03-28 12:30:00,49.75,49.83,49.71,49.81,17606.0,38.98,39.0427,38.9487,39.027,17606.0
2019-03-28 13:00:00,49.82,49.93,49.8,49.89,40925.0,39.0349,39.121,39.0192,39.0897,40925.0
2019-03-28 13:30:00,49.89,49.96,49.83,49.95,22891.0,39.0897,39.1445,39.0427,39.1367,22891.0
2019-03-28 14:00:00,49.96,49.98,49.9,49.97,55332.0,39.1445,39.1602,39.0975,39.1524,55332.0
2019-03-28 14:30:00,49.96,49.97,49.83,49.88,30061.0,39.1445,39.1524,39.0427,39.0819,30061.0
2019-03-28 15:00:00,49.88,50.04,49.85,50.02,36380.0,39.0819,39.2072,39.0584,39.1916,36380.0
2019-03-28 15:30:00,50.02,50.11,49.97,50.01,184543.0,39.1916,39.2621,39.1524,39.1837,184543.0
2019-03-29 09:30:00,50.5,50.54,50.25,50.48,75884.0,39.5676,39.599,39.3718,39.552,75884.0
2019-03-29 10:00:00,50.48,50.61,50.24,50.32,100572.0,39.552,39.6538,39.3639,39.4266,100572.0
2019-03-29 10:30:00,50.34,50.36,50.02,50.13,47194.0,39.4423,39.458,39.1916,39.2777,47194.0
2019-03-29 11:00:00,50.14,50.24,49.99,50.04,104146.0,39.2856,39.3639,39.1681,39.2072,104146.0
2019-03-29 11:30:00,50.05,50.18,50.02,50.08,54459.0,39.2151,39.3169,39.1916,39.2386,54459.0
2019-03-29 12:00:00,50.07,50.12,49.89,50.11,44422.0,39.2307,39.2699,39.0897,39.2621,44422.0
2019-03-29 12:30:00,50.1,50.21,50.06,50.12,32334.0,39.2542,39.3404,39.2229,39.2699,32334.0
2019-03-29 13:00:00,50.13,50.15,50.01,50.08,55954.0,39.2777,39.2934,39.1837,39.2386,55954.0
2019-03-29 13:30:00,50.08,50.17,50.06,50.09,26747.0,39.2386,39.3091,39.2229,39.2464,26747.0
2019-03-29 14:00:00,50.09,50.17,50.05,50.13,33484.0,39.2464,39.3091,39.2151,39.2777,33484.0
2019-03-29 14:30:00,50.12,50.32,50.06,50.28,82976.0,39.2699,39.4266,39.2229,39.3953,82976.0
2019-03-29 15:00:00,50.29,50.34,50.1,50.16,48655.0,39.4031,39.4423,39.2542,39.3012,48655.0
2019-03-29 15:30:00,50.17,50.24,50.12,50.19,208660.0,39.3091,39.3639,39.2699,39.3248,208660.0
2019-04-01 09:30:00,50.71,51.34,50.68,51.12,105397.0,39.7322,40.2258,39.7087,40.0534,105397.0
2019-04-01 10:00:00,51.14,51.72,51.13,51.67,49461.0,40.0691,40.5235,40.0613,40.4844,49461.0
2019-04-01 10:30:00,51.64,51.67,51.5,51.51,119481.0,40.4609,40.4844,40.3512,40.359,119481.0
2019-04-01 11:00:00,51.5,51.69,51.4,51.67,65950.0,40.3512,40.5,40.2728,40.4844,65950.0
2019-04-01 11:30:00,51.67,51.68,51.48,51.61,46079.0,40.4844,40.4922,40.3355,40.4373,46079.0
2019-04-01 12:00:00,51.62,51.75,51.54,51.71,39223.0,40.4452,40.547,40.3825,40.5157,39223.0
2019-04-01 12:30:00,51.7,51.76,51.67,51.73,37188.0,40.5079,40.5549,40.4844,40.5314,37188.0
2019-04-01 13:00:00,51.75,51.82,51.64,51.67,42833.0,40.547,40.6019,40.4609,40.4844,42833.0
2019-04-01 13:30:00,51.66,51.87,51.64,51.85,44596.0,40.4765,40.6411,40.4609,40.6254,44596.0
2019-04-01 14:00:00,51.86,51.99,51.84,51.89,43389.0,40.6332,40.7351,40.6176,40.6567,43389.0
2019-04-01 14:30:00,51.88,51.88,51.69,51.7,37824.0,40.6489,40.6489,40.5,40.5079,37824.0
2019-04-01 15:00:00,51.7,51.83,51.67,51.82,54378.0,40.5079,40.6097,40.4844,40.6019,54378.0
2019-04-01 15:30:00,51.81,52.06,51.8,51.98,221402.0,40.5941,40.7899,40.5862,40.7273,221402.0
2019-04-02 09:30:00,51.94,52.57,51.66,52.57,56643.0,40.6959,41.1895,40.4765,41.1895,56643.0
2019-04-02 10:00:00,52.54,52.54,52.19,52.33,26296.0,41.166,41.166,40.8918,41.0015,26296.0
2019-04-02 10:30:00,52.32,52.34,52.1,52.1,25545.0,40.9936,41.0093,40.8213,40.8213,25545.0
2019-04-02 11:00:00,52.11,52.17,51.88,52.17,87713.0,40.8291,40.8761,40.6489,40.8761,87713.0
2019-04-02 11:30:00,52.16,52.21,52.0,52.1,95231.0,40.8683,40.9075,40.7429,40.8213,95231.0
2019-04-02 12:00:00,52.11,52.11,51.8,51.85,66066.0,40.8291,40.8291,40.5862,40.6254,66066.0
2019-04-02 12:30:00,51.86,51.96,51.84,51.91,40863.0,40.6332,40.7116,40.6176,40.6724,40863.0
2019-04-02 13:00:00,51.9,51.99,51.83,51.91,37491.0,40.6646,40.7351,40.6097,40.6724,37491.0
2019-04-02 13:30:00,51.89,51.93,51.79,51.87,27980.0,40.6567,40.6881,40.5784,40.6411,27980.0
2019-04-02 14:00:00,51.87,51.89,51.82,51.84,51549.0,40.6411,40.6567,40.6019,40.6176,51549.0
2019-04-02 14:30:00,51.83,51.88,51.64,51.7,30971.0,40.6097,40.6489,40.4609,40.5079,30971.0
2019-04-02 15:00:00,51.71,51.76,51.63,51.72,59605.0,40.5157,40.5549,40.453,40.5235,59605.0
2019-04-02 15:30:00,51.73,51.77,51.66,51.73,116587.0,40.5314,40.5627,40.4765,40.5314,116587.0
2019-04-03 09:30:00,52.14,52.66,51.21,52.37,114421.0,40.8526,41.26,40.1239,41.0328,114421.0
2019-04-03 10:00:00,52.35,52.38,52.16,52.32,41188.0,41.0172,41.0407,40.8683,40.9936,41188.0
2019-04-03 10:30:00,52.29,52.52,52.22,52.46,44935.0,40.9701,41.1504,40.9153,41.1033,44935.0
2019-04-03 11:00:00,52.46,52.51,52.18,52.27,56948.0,41.1033,41.1425,40.884,40.9545,56948.0
2019-04-03 11:30:00,52.26,52.46,52.25,52.43,46351.0,40.9466,41.1033,40.9388,41.0798,46351.0
2019-04-03 12:00:00,52.44,52.44,52.32,52.42,51191.0,41.0877,41.0877,40.9936,41.072,51191.0
2019-04-03 12:30:00,52.42,52.44,52.33,52.38,35619.0,41.072,41.0877,41.0015,41.0407,35619.0
2019-04-03 13:00:00,52.38,52.49,52.36,52.47,35286.0,41.0407,41.1268,41.025,41.1112,35286.0
2019-04-03 13:30:00,52.48,52.49,52.32,52.35,39504.0,41.119,41.1268,40.9936,41.0172,39504.0
2019-04-03 14:00:00,52.35,52.37,52.27,52.36,65110.0,41.0172,41.0328,40.9545,41.025,65110.0
2019-04-03 14:30:00,52.35,52.35,52.17,52.24,50754.0,41.0172,41.0172,40.8761,40.931,50754.0
2019-04-03 15:00:00,52.23,52.25,51.99,52.13,67564.0,40.9231,40.9388,40.7351,40.8448,67564.0
2019-04-03 15:30:00,52.14,52.3,52.09,52.26,142228.0,40.8526,40.978,40.8134,40.9466,142228.0
2019-04-04 09:30:00,52.23,52.54,52.23,52.47,27740.0,40.9231,41.166,40.9231,41.1112,27740.0
2019-04-04 10:00:00,52.5,52.75,52.47,52.65,23270.0,41.1347,41.3306,41.1112,41.2522,23270.0
2019-04-04 10:30:00,52.64,52.89,52.62,52.88,22885.0,41.2444,41.4403,41.2287,41.4324,22885.0
2019-04-04 11:00:00,52.9,52.94,52.69,52.84,55576.0,41.4481,41.4794,41.2835,41.4011,55576.0
2019-04-04 11:30:00,52.84,52.84,52.65,52.68,29233.0,41.4011,41.4011,41.2522,41.2757,29233.0
2019-04-04 12:00:00,52.69,52.71,52.5,52.53,23340.0,41.2835,41.2992,41.1347,41.1582,23340.0
2019-04-04 12:30:00,52.52,52.69,52.52,52.65,24740.0,41.1504,41.2835,41.1504,41.2522,24740.0
2019-04-04 13:00:00,52.64,52.67,52.6,52.62,16407.0,41.2444,41.2679,41.213,41.2287,16407.0
2019-04-04 13:30:00,52.63,52.72,52.62,52.66,25548.0,41.2365,41.3071,41.2287,41.26,25548.0
2019-04-04 14:00:00,52.66,52.67,52.58,52.6,28133.0,41.26,41.2679,41.1974,41.213,28133.0
2019-04-04 14:30:00,52.6,52.62,52.54,52.55,29143.0,41.213,41.2287,41.166,41.1739,29143.0
2019-04-04 15:00:00,52.55,52.59,52.5,52.57,49890.0,41.1739,41.2052,41.1347,41.1895,49890.0
2019-04-04 15:30:00,52.58,52.68,52.58,52.62,128501.0,41.1974,41.2757,41.1974,41.2287,128501.0
2019-04-05 09:30:00,52.61,52.9,52.39,52.82,101005.0,41.2209,41.4481,41.0485,41.3854,101005.0
2019-04-05 10:00:00,52.83,52.96,52.72,52.87,119152.0,41.3932,41.4951,41.3071,41.4246,119152.0
2019-04-05 10:30:00,52.88,53.24,52.87,53.19,74880.0,41.4324,41.7145,41.4246,41.6753,74880.0
2019-04-05 11:00:00,53.2,53.3,53.12,53.19,149709.0,41.6831,41.7615,41.6205,41.6753,149709.0
2019-04-05 11:30:00,53.19,53.2,53.08,53.15,69257.0,41.6753,41.6831,41.5891,41.644,69257.0
2019-04-05 12:00:00,53.15,53.28,53.14,53.28,63947.0,41.644,41.7458,41.6361,41.7458,63947.0
2019-04-05 12:30:00,53.28,53.3,53.18,53.25,83246.0,41.7458,41.7615,41.6675,41.7223,83246.0
2019-04-05 13:00:00,53.25,53.34,53.23,53.33,64413.0,41.7223,41.7928,41.7066,41.785,64413.0
2019-04-05 13:30:00,53.33,53.49,53.31,53.49,80787.0,41.785,41.9104,41.7693,41.9104,80787.0
2019-04-05 14:00:00,53.49,53.52,53.29,53.3,58288.0,41.9104,41.9339,41.7537,41.7615,58288.0
2019-04-05 14:30:00,53.29,53.33,53.25,53.26,58234.0,41.7537,41.785,41.7223,41.7302,58234.0
2019-04-05 15:00:00,53.26,53.28,53.18,53.25,77658.0,41.7302,41.7458,41.6675,41.7223,77658.0
2019-04-05 15:30:00,53.25,53.28,53.04,53.19,227855.0,41.7223,41.7458,41.5578,41.6753,227855.0
2019-04-08 09:30:00,53.1,53.19,52.9,53.1,42811.0,41.6048,41.6753,41.4481,41.6048,42811.0
2019-04-08 10:00:00,53.14,53.31,53.07,53.28,34236.0,41.6361,41.7693,41.5813,41.7458,34236.0
2019-04-08 10:30:00,53.3,53.33,53.16,53.23,22588.0,41.7615,41.785,41.6518,41.7066,22588.0
2019-04-08 11:00:00,53.23,53.25,52.97,53.02,31171.0,41.7066,41.7223,41.5029,41.5421,31171.0
2019-04-08 11:30:00,53.07,53.28,53.07,53.2,23700.0,41.5813,41.7458,41.5813,41.6831,23700.0
2019-04-08 12:00:00,53.21,53.22,53.05,53.09,17035.0,41.691,41.6988,41.5656,41.597,17035.0
2019-04-08 12:30:00,53.1,53.14,53.02,53.05,16220.0,41.6048,41.6361,41.5421,41.5656,16220.0
2019-04-08 13:00:00,53.05,53.12,53.03,53.08,19239.0,41.5656,41.6205,41.5499,41.5891,19239.0
2019-04-08 13:30:00,53.06,53.17,53.01,53.13,14878.0,41.5735,41.6596,41.5343,41.6283,14878.0
2019-04-08 14:00:00,53.14,53.4,53.13,53.14,132348.0,41.6361,41.8398,41.6283,41.6361,132348.0
2019-04-08 14:30:00,53.14,53.22,53.11,53.12,23426.0,41.6361,41.6988,41.6126,41.6205,23426.0
2019-04-08 15:00:00,53.12,53.22,53.11,53.2,17315.0,41.6205,41.6988,41.6126,41.6831,17315.0
2019-04-08 15:30:00,53.18,53.34,53.16,53.31,114236.0,41.6675,41.7928,41.6518,41.7693,114236.0
2019-04-09 09:30:00,53.1,53.1,52.13,52.59,137223.0,41.6048,41.6048,40.8448,41.2052,137223.0
2019-04-09 10:00:00,52.6,52.79,52.54,52.6,79146.0,41.213,41.3619,41.166,41.213,79146.0
2019-04-09 10:30:00,52.6,52.62,52.09,52.3,109480.0,41.213,41.2287,40.8134,40.978,109480.0
2019-04-09 11:00:00,52.29,52.34,52.09,52.18,64038.0,40.9701,41.0093,40.8134,40.884,64038.0
2019-04-09 11:30:00,52.18,52.23,52.09,52.11,75795.0,40.884,40.9231,40.8134,40.8291,75795.0
2019-04-09 12:00:00,52.12,52.48,52.12,52.42,53205.0,40.8369,41.119,40.8369,41.072,53205.0
2019-04-09 12:30:00,52.43,52.45,52.24,52.28,50525.0,41.0798,41.0955,40.931,40.9623,50525.0
2019-04-09 13:00:00,52.27,52.28,52.13,52.16,44653.0,40.9545,40.9623,40.8448,40.8683,44653.0
2019-04-09 13:30:00,52.18,52.23,52.07,52.12,43787.0,40.884,40.9231,40.7978,40.8369,43787.0
2019-04-09 14:00:00,52.13,52.13,51.94,51.95,63873.0,40.8448,40.8448,40.6959,40.7037,63873.0
2019-04-09 14:30:00,51.95,52.03,51.91,52.01,82856.0,40.7037,40.7664,40.6724,40.7508,82856.0
2019-04-09 15:00:00,52.01,52.14,51.79,51.82,111763.0,40.7508,40.8526,40.5784,40.6019,111763.0
2019-04-09 15:30:00,51.83,51.88,51.63,51.82,500072.0,40.6097,40.6489,40.453,40.6019,500072.0
2019-04-10 09:30:00,51.84,52.2,51.6,51.81,81508.0,40.6176,40.8996,40.4295,40.5941,81508.0
2019-04-10 10:00:00,51.83,51.93,51.69,51.73,44298.0,40.6097,40.6881,40.5,40.5314,44298.0
2019-04-10 10:30:00,51.74,51.84,51.65,51.84,60456.0,40.5392,40.6176,40.4687,40.6176,60456.0
2019-04-10 11:00:00,51.83,52.14,51.83,52.08,65779.0,40.6097,40.8526,40.6097,40.8056,65779.0
2019-04-10 11:30:00,52.09,52.28,52.08,52.27,36846.0,40.8134,40.9623,40.8056,40.9545,36846.0
2019-04-10 12:00:00,52.27,52.33,52.21,52.31,32488.0,40.9545,41.0015,40.9075,40.9858,32488.0
2019-04-10 12:30:00,52.31,52.32,52.17,52.2,24161.0,40.9858,40.9936,40.8761,40.8996,24161.0
2019-04-10 13:00:00,52.2,52.38,52.2,52.37,34236.0,40.8996,41.0407,40.8996,41.0328,34236.0
2019-04-10 13:30:00,52.36,52.48,52.33,52.45,27789.0,41.025,41.119,41.0015,41.0955,27789.0
2019-04-10 14:00:00,52.45,52.57,52.34,52.57,45385.0,41.0955,41.1895,41.0093,41.1895,45385.0
2019-04-10 14:30:00,52.54,52.71,52.54,52.68,46371.0,41.166,41.2992,41.166,41.2757,46371.0
2019-04-10 15:00:00,52.68,52.83,52.68,52.76,63554.0,41.2757,41.3932,41.2757,41.3384,63554.0
2019-04-10 15:30:00,52.76,52.79,52.63,52.76,166183.0,41.3384,41.3619,41.2365,41.3384,166183.0
2019-04-11 09:30:00,52.99,53.72,52.75,53.48,70394.0,41.5186,42.0906,41.3306,41.9025,70394.0
2019-04-11 10:00:00,53.47,53.6,53.32,53.45,47663.0,41.8947,41.9965,41.7772,41.879,47663.0
2019-04-11 10:30:00,53.45,53.45,53.3,53.3,36163.0,41.879,41.879,41.7615,41.7615,36163.0
2019-04-11 11:00:00,53.29,53.48,53.2,53.36,53284.0,41.7537,41.9025,41.6831,41.8085,53284.0
2019-04-11 11:30:00,53.34,53.34,53.04,53.18,29017.0,41.7928,41.7928,41.5578,41.6675,29017.0
2019-04-11 12:00:00,53.17,53.23,53.05,53.08,27297.0,41.6596,41.7066,41.5656,41.5891,27297.0
2019-04-11 12:30:00,53.09,53.24,53.0,53.21,36030.0,41.597,41.7145,41.5264,41.691,36030.0
2019-04-11 13:00:00,53.19,53.34,53.19,53.31,33305.0,41.6753,41.7928,41.6753,41.7693,33305.0
2019-04-11 13:30:00,53.32,53.38,53.18,53.34,32841.0,41.7772,41.8242,41.6675,41.7928,32841.0
2019-04-11 14:00:00,53.35,53.4,53.29,53.35,44106.0,41.8007,41.8398,41.7537,41.8007,44106.0
2019-04-11 14:30:00,53.35,53.41,53.27,53.31,36065.0,41.8007,41.8477,41.738,41.7693,36065.0
2019-04-11 15:00:00,53.3,53.4,53.29,53.34,45923.0,41.7615,41.8398,41.7537,41.7928,45923.0
2019-04-11 15:30:00,53.34,53.52,53.33,53.46,179262.0,41.7928,41.9339,41.785,41.8869,179262.0
2019-04-12 09:30:00,54.26,55.06,54.26,54.77,97419.0,42.5137,43.1405,42.5137,42.9133,97419.0
2019-04-12 10:00:00,54.77,54.93,54.56,54.71,84002.0,42.9133,43.0386,42.7487,42.8663,84002.0
2019-04-12 10:30:00,54.71,54.73,54.3,54.58,48294.0,42.8663,42.8819,42.545,42.7644,48294.0
2019-04-12 11:00:00,54.6,54.6,54.47,54.54,33078.0,42.7801,42.7801,42.6782,42.7331,33078.0
2019-04-12 11:30:00,54.53,54.64,54.43,54.57,66248.0,42.7252,42.8114,42.6469,42.7566,66248.0
2019-04-12 12:00:00,54.56,54.82,54.56,54.82,34083.0,42.7487,42.9524,42.7487,42.9524,34083.0
2019-04-12 12:30:00,54.8,54.97,54.76,54.96,104300.0,42.9368,43.07,42.9054,43.0621,104300.0
2019-04-12 13:00:00,54.97,55.0,54.82,54.84,48767.0,43.07,43.0935,42.9524,42.9681,48767.0
2019-04-12 13:30:00,54.84,54.92,54.8,54.85,19074.0,42.9681,43.0308,42.9368,42.9759,19074.0
2019-04-12 14:00:00,54.85,54.97,54.85,54.96,28571.0,42.9759,43.07,42.9759,43.0621,28571.0
2019-04-12 14:30:00,54.95,54.96,54.67,54.73,44293.0,43.0543,43.0621,42.8349,42.8819,44293.0
2019-04-12 15:00:00,54.73,54.87,54.71,54.86,40146.0,42.8819,42.9916,42.8663,42.9838,40146.0
2019-04-12 15:30:00,54.85,54.86,54.74,54.86,173141.0,42.9759,42.9838,42.8898,42.9838,173141.0
2019-04-15 09:30:00,54.84,55.17,54.49,54.76,116110.0,42.9681,43.2267,42.6939,42.9054,116110.0
2019-04-15 10:00:00,54.76,54.96,54.65,54.84,23351.0,42.9054,43.0621,42.8192,42.9681,23351.0
2019-04-15 10:30:00,54.81,54.85,54.62,54.65,19290.0,42.9446,42.9759,42.7957,42.8192,19290.0
2019-04-15 11:00:00,54.66,54.68,54.54,54.6,46103.0,42.8271,42.8427,42.7331,42.7801,46103.0
2019-04-15 11:30:00,54.57,54.58,54.29,54.29,28158.0,42.7566,42.7644,42.5372,42.5372,28158.0
2019-04-15 12:00:00,54.29,54.4,54.23,54.35,21295.0,42.5372,42.6234,42.4902,42.5842,21295.0
2019-04-15 12:30:00,54.36,54.42,54.33,54.33,14793.0,42.592,42.639,42.5685,42.5685,14793.0
2019-04-15 13:00:00,54.36,54.52,54.36,54.48,29580.0,42.592,42.7174,42.592,42.686,29580.0
2019-04-15 13:30:00,54.5,54.54,54.44,54.47,11452.0,42.7017,42.7331,42.6547,42.6782,11452.0
2019-04-15 14:00:00,54.46,54.46,54.28,54.28,25041.0,42.6704,42.6704,42.5293,42.5293,25041.0
2019-04-15 14:30:00,54.33,54.34,54.2,54.29,24468.0,42.5685,42.5764,42.4667,42.5372,24468.0
2019-04-15 15:00:00,54.28,54.31,54.2,54.3,45217.0,42.5293,42.5528,42.4667,42.545,45217.0
2019-04-15 15:30:00,54.29,54.31,54.14,54.3,120955.0,42.5372,42.5528,42.4196,42.545,120955.0
2019-04-16 09:30:00,54.38,54.71,54.29,54.63,35578.0,42.6077,42.8663,42.5372,42.8036,35578.0
2019-04-16 10:00:00,54.62,54.79,54.6,54.75,19125.0,42.7957,42.9289,42.7801,42.8976,19125.0
2019-04-16 10:30:00,54.71,54.8,54.65,54.68,26483.0,42.8663,42.9368,42.8192,42.8427,26483.0
2019-04-16 11:00:00,54.67,54.86,54.61,54.86,23741.0,42.8349,42.9838,42.7879,42.9838,23741.0
2019-04-16 11:30:00,54.85,54.95,54.76,54.94,21149.0,42.9759,43.0543,42.9054,43.0465,21149.0
2019-04-16 12:00:00,54.96,55.03,54.86,54.92,32101.0,43.0621,43.117,42.9838,43.0308,32101.0
2019-04-16 12:30:00,54.93,55.1,54.92,55.09,38664.0,43.0386,43.1718,43.0308,43.164,38664.0
2019-04-16 13:00:00,55.09,55.2,55.05,55.19,34930.0,43.164,43.2502,43.1327,43.2423,34930.0
2019-04-16 13:30:00,55.2,55.44,55.19,55.44,79326.0,43.2502,43.4382,43.2423,43.4382,79326.0
2019-04-16 14:00:00,55.41,55.5,55.3,55.45,100718.0,43.4147,43.4852,43.3285,43.4461,100718.0
2019-04-16 14:30:00,55.46,55.48,55.21,55.27,37011.0,43.4539,43.4696,43.258,43.305,37011.0
2019-04-16 15:00:00,55.27,55.53,55.27,55.45,111997.0,43.305,43.5087,43.305,43.4461,111997.0
2019-04-16 15:30:00,55.44,55.47,55.27,55.42,219288.0,43.4382,43.4617,43.305,43.4226,219288.0
2019-04-17 09:30:00,55.64,55.89,55.4,55.76,65311.0,43.5949,43.7908,43.4069,43.6889,65311.0
2019-04-17 10:00:00,55.75,55.76,55.4,55.75,64515.0,43.6811,43.6889,43.4069,43.6811,64515.0
2019-04-17 10:30:00,55.77,55.91,55.74,55.84,82317.0,43.6968,43.8065,43.6733,43.7516,82317.0
2019-04-17 11:00:00,55.85,55.92,55.62,55.62,86652.0,43.7595,43.8143,43.5793,43.5793,86652.0
2019-04-17 11:30:00,55.61,55.65,55.47,55.54,76697.0,43.5714,43.6028,43.4617,43.5166,76697.0
2019-04-17 12:00:00,55.53,55.53,55.38,55.44,46731.0,43.5087,43.5087,43.3912,43.4382,46731.0
2019-04-17 12:30:00,55.44,55.65,55.43,55.59,50837.0,43.4382,43.6028,43.4304,43.5557,50837.0
2019-04-17 13:00:00,55.58,55.62,55.43,55.43,62965.0,43.5479,43.5793,43.4304,43.4304,62965.0
2019-04-17 13:30:00,55.44,55.69,55.44,55.68,55132.0,43.4382,43.6341,43.4382,43.6263,55132.0
2019-04-17 14:00:00,55.68,55.7,55.52,55.52,58203.0,43.6263,43.6419,43.5009,43.5009,58203.0
2019-04-17 14:30:00,55.54,55.64,55.47,55.63,53547.0,43.5166,43.5949,43.4617,43.5871,53547.0
2019-04-17 15:00:00,55.63,55.77,55.63,55.67,98121.0,43.5871,43.6968,43.5871,43.6184,98121.0
2019-04-17 15:30:00,55.67,55.78,55.63,55.68,211076.0,43.6184,43.7046,43.5871,43.6263,211076.0
2019-04-18 09:30:00,55.62,55.78,55.12,55.4,115100.0,43.5793,43.7046,43.1875,43.4069,115100.0
2019-04-18 10:00:00,55.41,55.41,55.09,55.3,56282.0,43.4147,43.4147,43.164,43.3285,56282.0
2019-04-18 10:30:00,55.31,55.35,55.07,55.28,37128.0,43.3364,43.3677,43.1483,43.3129,37128.0
2019-04-18 11:00:00,55.31,55.56,55.29,55.37,36497.0,43.3364,43.5322,43.3207,43.3834,36497.0
2019-04-18 11:30:00,55.37,55.47,55.3,55.46,35314.0,43.3834,43.4617,43.3285,43.4539,35314.0
2019-04-18 12:00:00,55.45,55.5,55.35,55.36,21724.0,43.4461,43.4852,43.3677,43.3755,21724.0
2019-04-18 12:30:00,55.37,55.48,55.35,55.42,21899.0,43.3834,43.4696,43.3677,43.4226,21899.0
2019-04-18 13:00:00,55.42,55.44,55.3,55.44,23937.0,43.4226,43.4382,43.3285,43.4382,23937.0
2019-04-18 13:30:00,55.43,55.44,55.27,55.27,32425.0,43.4304,43.4382,43.305,43.305,32425.0
2019-04-18 14:00:00,55.3,55.31,55.13,55.24,36624.0,43.3285,43.3364,43.1953,43.2815,36624.0
2019-04-18 14:30:00,55.25,55.39,55.14,55.33,55214.0,43.2894,43.399,43.2032,43.352,55214.0
2019-04-18 15:00:00,55.34,55.44,55.31,55.35,66315.0,43.3599,43.4382,43.3364,43.3677,66315.0
2019-04-18 15:30:00,55.32,55.35,55.2,55.24,203009.0,43.3442,43.3677,43.2502,43.2815,203009.0
2019-04-22 09:30:00,55.03,55.41,54.82,55.26,48210.0,43.117,43.4147,42.9524,43.2972,48210.0
2019-04-22 10:00:00,55.3,55.3,54.78,54.83,53784.0,43.3285,43.3285,42.9211,42.9603,53784.0
2019-04-22 10:30:00,54.85,55.16,54.85,55.02,44277.0,42.9759,43.2188,42.9759,43.1091,44277.0
2019-04-22 11:00:00,55.03,55.03,54.88,54.9,34829.0,43.117,43.117,42.9995,43.0151,34829.0
2019-04-22 11:30:00,54.88,55.02,54.87,54.97,37793.0,42.9995,43.1091,42.9916,43.07,37793.0
2019-04-22 12:00:00,54.97,55.01,54.91,55.0,23743.0,43.07,43.1013,43.023,43.0935,23743.0
2019-04-22 12:30:00,55.0,55.08,54.96,55.01,23110.0,43.0935,43.1562,43.0621,43.1013,23110.0
2019-04-22 13:00:00,55.0,55.04,54.89,54.89,234640.0,43.0935,43.1248,43.0073,43.0073,234640.0
2019-04-22 13:30:00,54.89,54.94,54.83,54.85,28514.0,43.0073,43.0465,42.9603,42.9759,28514.0
2019-04-22 14:00:00,54.86,55.02,54.82,54.97,29355.0,42.9838,43.1091,42.9524,43.07,29355.0
2019-04-22 14:30:00,54.97,54.99,54.83,54.99,37688.0,43.07,43.0856,42.9603,43.0856,37688.0
2019-04-22 15:00:00,54.98,55.09,54.94,55.01,37321.0,43.0778,43.164,43.0465,43.1013,37321.0
2019-04-22 15:30:00,55.01,55.13,54.87,55.04,193413.0,43.1013,43.1953,42.9916,43.1248,193413.0
2019-04-23 09:30:00,55.22,55.43,55.01,55.06,84581.0,43.2658,43.4304,43.1013,43.1405,84581.0
2019-04-23 10:00:00,55.05,55.18,54.86,54.94,40868.0,43.1327,43.2345,42.9838,43.0465,40868.0
2019-04-23 10:30:00,54.95,55.13,54.86,55.13,31488.0,43.0543,43.1953,42.9838,43.1953,31488.0
2019-04-23 11:00:00,55.13,55.48,55.12,55.4,65489.0,43.1953,43.4696,43.1875,43.4069,65489.0
2019-04-23 11:30:00,55.4,55.65,55.39,55.6,40335.0,43.4069,43.6028,43.399,43.5636,40335.0
2019-04-23 12:00:00,55.6,55.71,55.51,55.52,30277.0,43.5636,43.6498,43.4931,43.5009,30277.0
2019-04-23 12:30:00,55.52,55.54,55.37,55.46,36197.0,43.5009,43.5166,43.3834,43.4539,36197.0
2019-04-23 13:00:00,55.46,55.53,55.35,55.36,25492.0,43.4539,43.5087,43.3677,43.3755,25492.0
2019-04-23 13:30:00,55.35,55.41,55.34,55.35,27143.0,43.3677,43.4147,43.3599,43.3677,27143.0
2019-04-23 14:00:00,55.35,55.45,55.27,55.41,37840.0,43.3677,43.4461,43.305,43.4147,37840.0
2019-04-23 14:30:00,55.41,55.5,55.3,55.44,94465.0,43.4147,43.4852,43.3285,43.4382,94465.0
2019-04-23 15:00:00,55.44,55.49,55.37,55.45,58748.0,43.4382,43.4774,43.3834,43.4461,58748.0
2019-04-23 15:30:00,55.45,55.58,55.43,55.56,115496.0,43.4461,43.5479,43.4304,43.5322,115496.0
2019-04-24 09:30:00,55.25,55.39,55.07,55.32,53423.0,43.2894,43.399,43.1483,43.3442,53423.0
2019-04-24 10:00:00,55.32,55.35,54.99,55.01,31666.0,43.3442,43.3677,43.0856,43.1013,31666.0
2019-04-24 10:30:00,55.02,55.14,54.86,55.03,113477.0,43.1091,43.2032,42.9838,43.117,113477.0
2019-04-24 11:00:00,55.02,55.14,54.97,55.01,59746.0,43.1091,43.2032,43.07,43.1013,59746.0
2019-04-24 11:30:00,55.0,55.21,54.95,54.99,153172.0,43.0935,43.258,43.0543,43.0856,153172.0
2019-04-24 12:00:00,54.98,55.23,54.93,55.21,30591.0,43.0778,43.2737,43.0386,43.258,30591.0
2019-04-24 12:30:00,55.2,55.22,55.05,55.06,38986.0,43.2502,43.2658,43.1327,43.1405,38986.0
2019-04-24 13:00:00,55.05,55.05,54.87,55.01,28984.0,43.1327,43.1327,42.9916,43.1013,28984.0
2019-04-24 13:30:00,55.02,55.12,54.98,55.09,20437.0,43.1091,43.1875,43.0778,43.164,20437.0
2019-04-24 14:00:00,55.07,55.18,55.01,55.08,36617.0,43.1483,43.2345,43.1013,43.1562,36617.0
2019-04-24 14:30:00,55.1,55.21,55.05,55.2,33803.0,43.1718,43.258,43.1327,43.2502,33803.0
2019-04-24 15:00:00,55.22,55.25,55.16,55.22,39543.0,43.2658,43.2894,43.2188,43.2658,39543.0
2019-04-24 15:30:00,55.23,55.24,55.06,55.09,157711.0,43.2737,43.2815,43.1405,43.164,157711.0
2019-04-25 09:30:00,54.81,54.96,54.61,54.87,88118.0,42.9446,43.0621,42.7879,42.9916,88118.0
2019-04-25 10:00:00,54.88,55.08,54.81,54.81,173463.0,42.9995,43.1562,42.9446,42.9446,173463.0
2019-04-25 10:30:00,54.81,55.14,54.68,55.13,104539.0,42.9446,43.2032,42.8427,43.1953,104539.0
2019-04-25 11:00:00,55.12,55.47,55.12,55.34,51630.0,43.1875,43.4617,43.1875,43.3599,51630.0
2019-04-25 11:30:00,55.36,55.69,55.34,55.62,60645.0,43.3755,43.6341,43.3599,43.5793,60645.0
2019-04-25 12:00:00,55.63,55.66,55.51,55.61,59522.0,43.5871,43.6106,43.4931,43.5714,59522.0
2019-04-25 12:30:00,55.59,55.76,55.59,55.67,48777.0,43.5557,43.6889,43.5557,43.6184,48777.0
2019-04-25 13:00:00,55.71,55.85,55.63,55.76,68354.0,43.6498,43.7595,43.5871,43.6889,68354.0
2019-04-25 13:30:00,55.77,55.83,55.62,55.7,52323.0,43.6968,43.7438,43.5793,43.6419,52323.0
2019-04-25 14:00:00,55.7,55.81,55.7,55.7,48688.0,43.6419,43.7281,43.6419,43.6419,48688.0
2019-04-25 14:30:00,55.71,55.83,55.65,55.83,59337.0,43.6498,43.7438,43.6028,43.7438,59337.0
2019-04-25 15:00:00,55.81,55.87,55.64,55.87,92986.0,43.7281,43.7751,43.5949,43.7751,92986.0
2019-04-25 15:30:00,55.88,55.92,55.75,55.75,295197.0,43.783,43.8143,43.6811,43.6811,295197.0
2019-04-26 09:30:00,56.24,57.47,56.22,56.87,213466.0,44.065,45.0288,44.0494,44.5587,213466.0
2019-04-26 10:00:00,56.81,56.81,56.32,56.4,93092.0,44.5116,44.5116,44.1277,44.1904,93092.0
2019-04-26 10:30:00,56.4,56.95,56.37,56.95,105035.0,44.1904,44.6213,44.1669,44.6213,105035.0
2019-04-26 11:00:00,56.94,57.07,56.53,57.07,106093.0,44.6135,44.7154,44.2923,44.7154,106093.0
2019-04-26 11:30:00,57.09,57.22,56.96,57.01,54232.0,44.731,44.8329,44.6292,44.6683,54232.0
2019-04-26 12:00:00,57.01,57.15,56.96,57.03,47661.0,44.6683,44.778,44.6292,44.684,47661.0
2019-04-26 12:30:00,56.97,57.22,56.96,57.19,43746.0,44.637,44.8329,44.6292,44.8094,43746.0
2019-04-26 13:00:00,57.17,57.35,57.09,57.3,39462.0,44.7937,44.9347,44.731,44.8956,39462.0
2019-04-26 13:30:00,57.33,57.34,57.16,57.17,37562.0,44.9191,44.9269,44.7859,44.7937,37562.0
2019-04-26 14:00:00,57.16,57.2,56.91,57.18,116859.0,44.7859,44.8172,44.59,44.8015,116859.0
2019-04-26 14:30:00,57.18,57.24,57.1,57.16,71088.0,44.8015,44.8486,44.7389,44.7859,71088.0
2019-04-26 15:00:00,57.16,57.32,57.12,57.13,76236.0,44.7859,44.9112,44.7545,44.7624,76236.0
2019-04-26 15:30:00,57.13,57.44,57.12,57.39,227186.0,44.7624,45.0053,44.7545,44.9661,227186.0
2019-04-29 09:30:00,57.51,57.94,57.3,57.78,55126.0,45.0601,45.397,44.8956,45.2717,55126.0
2019-04-29 10:00:00,57.82,57.82,57.31,57.31,29859.0,45.303,45.303,44.9034,44.9034,29859.0
2019-04-29 10:30:00,57.29,57.55,57.28,57.44,35196.0,44.8877,45.0914,44.8799,45.0053,35196.0
2019-04-29 11:00:00,57.44,57.46,57.2,57.24,42939.0,45.0053,45.0209,44.8172,44.8486,42939.0
2019-04-29 11:30:00,57.24,57.41,57.19,57.39,30463.0,44.8486,44.9818,44.8094,44.9661,30463.0
2019-04-29 12:00:00,57.37,57.68,57.31,57.66,25359.0,44.9504,45.1933,44.9034,45.1776,25359.0
2019-04-29 12:30:00,57.65,57.75,57.6,57.71,25215.0,45.1698,45.2481,45.1306,45.2168,25215.0
2019-04-29 13:00:00,57.73,57.77,57.55,57.66,27542.0,45.2325,45.2638,45.0914,45.1776,27542.0
2019-04-29 13:30:00,57.66,57.84,57.64,57.73,37466.0,45.1776,45.3187,45.162,45.2325,37466.0
2019-04-29 14:00:00,57.73,57.78,57.64,57.69,38867.0,45.2325,45.2717,45.162,45.2011,38867.0
2019-04-29 14:30:00,57.66,57.71,57.6,57.66,41211.0,45.1776,45.2168,45.1306,45.1776,41211.0
2019-04-29 15:00:00,57.66,57.74,57.53,57.67,66704.0,45.1776,45.2403,45.0758,45.1855,66704.0
2019-04-29 15:30:00,57.67,57.71,57.4,57.43,177088.0,45.1855,45.2168,44.9739,44.9974,177088.0
2019-04-30 09:30:00,57.51,57.51,57.17,57.35,46565.0,45.0601,45.0601,44.7937,44.9347,46565.0
2019-04-30 10:00:00,57.35,57.4,57.26,57.34,54989.0,44.9347,44.9739,44.8642,44.9269,54989.0
2019-04-30 10:30:00,57.35,57.38,57.07,57.17,55430.0,44.9347,44.9582,44.7154,44.7937,55430.0
2019-04-30 11:00:00,57.15,57.17,56.75,57.05,83886.0,44.778,44.7937,44.4646,44.6997,83886.0
2019-04-30 11:30:00,57.04,57.04,56.91,56.93,131568.0,44.6919,44.6919,44.59,44.6057,131568.0
2019-04-30 12:00:00,56.93,57.09,56.84,57.05,90871.0,44.6057,44.731,44.5351,44.6997,90871.0
2019-04-30 12:30:00,57.05,57.05,56.87,56.91,21200.0,44.6997,44.6997,44.5587,44.59,21200.0
2019-04-30 13:00:00,56.94,57.05,56.94,57.01,20984.0,44.6135,44.6997,44.6135,44.6683,20984.0
2019-04-30 13:30:00,57.01,57.12,56.98,57.09,34071.0,44.6683,44.7545,44.6448,44.731,34071.0
2019-04-30 14:00:00,57.09,57.14,57.0,57.05,48589.0,44.731,44.7702,44.6605,44.6997,48589.0
2019-04-30 14:30:00,57.06,57.18,57.0,57.15,46276.0,44.7075,44.8015,44.6605,44.778,46276.0
2019-04-30 15:00:00,57.15,57.2,57.05,57.07,55059.0,44.778,44.8172,44.6997,44.7154,55059.0
2019-04-30 15:30:00,57.06,57.23,57.02,57.17,216821.0,44.7075,44.8407,44.6762,44.7937,216821.0
2019-05-01 09:30:00,57.25,57.67,57.05,57.6,49744.0,44.8564,45.1855,44.6997,45.1306,49744.0
2019-05-01 10:00:00,57.58,57.65,57.22,57.23,70597.0,45.115,45.1698,44.8329,44.8407,70597.0
2019-05-01 10:30:00,57.2,57.32,57.12,57.25,97585.0,44.8172,44.9112,44.7545,44.8564,97585.0
2019-05-01 11:00:00,57.23,57.32,56.86,56.88,83371.0,44.8407,44.9112,44.5508,44.5665,83371.0
2019-05-01 11:30:00,56.89,57.04,56.87,56.9,36059.0,44.5743,44.6919,44.5587,44.5822,36059.0
2019-05-01 12:00:00,56.89,56.89,56.58,56.63,34892.0,44.5743,44.5743,44.3314,44.3706,34892.0
2019-05-01 12:30:00,56.63,56.67,56.43,56.65,47067.0,44.3706,44.4019,44.2139,44.3863,47067.0
2019-05-01 13:00:00,56.66,56.86,56.61,56.85,83155.0,44.3941,44.5508,44.3549,44.543,83155.0
2019-05-01 13:30:00,56.85,57.05,56.84,57.04,49104.0,44.543,44.6997,44.5351,44.6919,49104.0
2019-05-01 14:00:00,57.06,57.23,56.88,57.18,76630.0,44.7075,44.8407,44.5665,44.8015,76630.0
2019-05-01 14:30:00,57.18,57.53,57.14,57.46,109883.0,44.8015,45.0758,44.7702,45.0209,109883.0
2019-05-01 15:00:00,57.44,57.48,57.31,57.33,92829.0,45.0053,45.0366,44.9034,44.9191,92829.0
2019-05-01 15:30:00,57.32,57.32,56.8,56.87,215634.0,44.9112,44.9112,44.5038,44.5587,215634.0
2019-05-02 09:30:00,56.73,57.42,56.73,57.29,155219.0,44.449,44.9896,44.449,44.8877,155219.0
2019-05-02 10:00:00,57.32,57.48,57.23,57.36,125479.0,44.9112,45.0366,44.8407,44.9426,125479.0
2019-05-02 10:30:00,57.4,57.45,56.93,56.93,138057.0,44.9739,45.0131,44.6057,44.6057,138057.0
2019-05-02 11:00:00,56.9,57.06,56.34,56.34,99461.0,44.5822,44.7075,44.1434,44.1434,99461.0
2019-05-02 11:30:00,56.38,56.58,56.04,56.16,68191.0,44.1747,44.3314,43.9083,44.0024,68191.0
2019-05-02 12:00:00,56.18,56.47,56.16,56.42,48584.0,44.018,44.2452,44.0024,44.2061,48584.0
2019-05-02 12:30:00,56.43,56.76,56.37,56.76,32947.0,44.2139,44.4725,44.1669,44.4725,32947.0
2019-05-02 13:00:00,56.77,56.83,56.6,56.7,33348.0,44.4803,44.5273,44.3471,44.4255,33348.0
2019-05-02 13:30:00,56.69,56.77,56.51,56.52,36582.0,44.4176,44.4803,44.2766,44.2844,36582.0
2019-05-02 14:00:00,56.54,56.6,56.45,56.45,69605.0,44.3001,44.3471,44.2296,44.2296,69605.0
2019-05-02 14:30:00,56.45,56.51,56.24,56.31,68569.0,44.2296,44.2766,44.065,44.1199,68569.0
2019-05-02 15:00:00,56.32,56.49,56.31,56.43,68802.0,44.1277,44.2609,44.1199,44.2139,68802.0
2019-05-02 15:30:00,56.42,56.57,56.33,56.53,195435.0,44.2061,44.3236,44.1356,44.2923,195435.0
2019-05-03 09:30:00,56.82,57.23,56.79,57.04,48834.0,44.5195,44.8407,44.496,44.6919,48834.0
2019-05-03 10:00:00,57.02,57.05,56.76,57.0,53502.0,44.6762,44.6997,44.4725,44.6605,53502.0
2019-05-03 10:30:00,57.04,57.24,57.01,57.21,34339.0,44.6919,44.8486,44.6683,44.825,34339.0
2019-05-03 11:00:00,57.23,57.5,57.21,57.48,71845.0,44.8407,45.0523,44.825,45.0366,71845.0
2019-05-03 11:30:00,57.46,57.48,57.35,57.43,18967.0,45.0209,45.0366,44.9347,44.9974,18967.0
2019-05-03 12:00:00,57.44,57.5,57.41,57.46,10434.0,45.0053,45.0523,44.9818,45.0209,10434.0
2019-05-03 12:30:00,57.48,57.6,57.44,57.52,18798.0,45.0366,45.1306,45.0053,45.0679,18798.0
2019-05-03 13:00:00,57.52,57.54,57.44,57.49,15602.0,45.0679,45.0836,45.0053,45.0444,15602.0
2019-05-03 13:30:00,57.5,57.54,57.36,57.36,25930.0,45.0523,45.0836,44.9426,44.9426,25930.0
2019-05-03 14:00:00,57.35,57.5,57.3,57.42,28638.0,44.9347,45.0523,44.8956,44.9896,28638.0
2019-05-03 14:30:00,57.4,57.46,57.31,57.41,30084.0,44.9739,45.0209,44.9034,44.9818,30084.0
2019-05-03 15:00:00,57.41,57.44,57.32,57.38,43681.0,44.9818,45.0053,44.9112,44.9582,43681.0
2019-05-03 15:30:00,57.37,57.61,57.36,57.57,173578.0,44.9504,45.1385,44.9426,45.1071,173578.0
2019-05-06 09:30:00,56.54,56.66,56.15,56.5,56912.0,44.3001,44.3941,43.9945,44.2688,56912.0
2019-05-06 10:00:00,56.51,56.73,56.39,56.58,26473.0,44.2766,44.449,44.1826,44.3314,26473.0
2019-05-06 10:30:00,56.63,56.83,56.58,56.78,29325.0,44.3706,44.5273,44.3314,44.4881,29325.0
2019-05-06 11:00:00,56.77,57.25,56.72,57.21,34945.0,44.4803,44.8564,44.4411,44.825,34945.0
2019-05-06 11:30:00,57.24,57.28,56.93,56.93,17385.0,44.8486,44.8799,44.6057,44.6057,17385.0
2019-05-06 12:00:00,56.98,57.15,56.89,57.11,33055.0,44.6448,44.778,44.5743,44.7467,33055.0
2019-05-06 12:30:00,57.13,57.19,57.06,57.11,25639.0,44.7624,44.8094,44.7075,44.7467,25639.0
2019-05-06 13:00:00,57.1,57.23,57.03,57.18,31662.0,44.7389,44.8407,44.684,44.8015,31662.0
2019-05-06 13:30:00,57.19,57.22,57.12,57.16,17501.0,44.8094,44.8329,44.7545,44.7859,17501.0
2019-05-06 14:00:00,57.13,57.17,57.08,57.16,17496.0,44.7624,44.7937,44.7232,44.7859,17496.0
2019-05-06 14:30:00,57.14,57.44,57.14,57.44,21584.0,44.7702,45.0053,44.7702,45.0053,21584.0
2019-05-06 15:00:00,57.44,57.5,57.35,57.45,29351.0,45.0053,45.0523,44.9347,45.0131,29351.0
2019-05-06 15:30:00,57.44,57.45,57.27,57.29,100438.0,45.0053,45.0131,44.8721,44.8877,100438.0
2019-05-07 09:30:00,56.69,56.98,56.38,56.69,60690.0,44.4176,44.6448,44.1747,44.4176,60690.0
2019-05-07 10:00:00,56.73,56.75,56.31,56.69,25714.0,44.449,44.4646,44.1199,44.4176,25714.0
2019-05-07 10:30:00,56.69,56.73,56.39,56.53,25645.0,44.4176,44.449,44.1826,44.2923,25645.0
2019-05-07 11:00:00,56.53,56.72,56.39,56.53,54626.0,44.2923,44.4411,44.1826,44.2923,54626.0
2019-05-07 11:30:00,56.53,56.59,56.29,56.47,34777.0,44.2923,44.3393,44.1042,44.2452,34777.0
2019-05-07 12:00:00,56.44,56.69,56.4,56.63,41526.0,44.2217,44.4176,44.1904,44.3706,41526.0
2019-05-07 12:30:00,56.65,56.69,56.55,56.58,27577.0,44.3863,44.4176,44.3079,44.3314,27577.0
2019-05-07 13:00:00,56.56,56.58,56.17,56.27,17937.0,44.3158,44.3314,44.0102,44.0885,17937.0
2019-05-07 13:30:00,56.25,56.45,56.13,56.39,36466.0,44.0729,44.2296,43.9788,44.1826,36466.0
2019-05-07 14:00:00,56.41,56.5,56.23,56.23,49854.0,44.1982,44.2688,44.0572,44.0572,49854.0
2019-05-07 14:30:00,56.24,56.5,56.12,56.4,57161.0,44.065,44.2688,43.971,44.1904,57161.0
2019-05-07 15:00:00,56.4,56.43,56.22,56.22,61126.0,44.1904,44.2139,44.0494,44.0494,61126.0
2019-05-07 15:30:00,56.22,56.5,56.04,56.45,179329.0,44.0494,44.2688,43.9083,44.2296,179329.0
2019-05-08 09:30:00,56.28,56.57,55.85,56.52,31435.0,44.0964,44.3236,43.7595,44.2844,31435.0
2019-05-08 10:00:00,56.51,56.62,56.33,56.51,37533.0,44.2766,44.3628,44.1356,44.2766,37533.0
2019-05-08 10:30:00,56.52,56.7,56.29,56.44,32058.0,44.2844,44.4255,44.1042,44.2217,32058.0
2019-05-08 11:00:00,56.53,56.74,56.49,56.51,35315.0,44.2923,44.4568,44.2609,44.2766,35315.0
2019-05-08 11:30:00,56.49,56.61,56.31,56.49,39665.0,44.2609,44.3549,44.1199,44.2609,39665.0
2019-05-08 12:00:00,56.48,56.53,56.32,56.51,19177.0,44.2531,44.2923,44.1277,44.2766,19177.0
2019-05-08 12:30:00,56.49,56.49,56.33,56.45,40015.0,44.2609,44.2609,44.1356,44.2296,40015.0
2019-05-08 13:00:00,56.44,56.49,56.3,56.48,40091.0,44.2217,44.2609,44.112,44.2531,40091.0
2019-05-08 13:30:00,56.48,56.54,56.37,56.53,26710.0,44.2531,44.3001,44.1669,44.2923,26710.0
2019-05-08 14:00:00,56.53,56.54,56.35,56.44,27549.0,44.2923,44.3001,44.1512,44.2217,27549.0
2019-05-08 14:30:00,56.45,56.53,56.34,56.38,37473.0,44.2296,44.2923,44.1434,44.1747,37473.0
2019-05-08 15:00:00,56.39,56.52,56.39,56.45,51701.0,44.1826,44.2844,44.1826,44.2296,51701.0
2019-05-08 15:30:00,56.46,56.47,56.0,56.04,118110.0,44.2374,44.2452,43.877,43.9083,118110.0
2019-05-09 09:30:00,55.36,55.62,54.97,55.12,91228.0,43.3755,43.5793,43.07,43.1875,91228.0
2019-05-09 10:00:00,55.09,55.31,54.98,55.09,21268.0,43.164,43.3364,43.0778,43.164,21268.0
2019-05-09 10:30:00,55.06,55.44,54.99,55.28,21105.0,43.1405,43.4382,43.0856,43.3129,21105.0
2019-05-09 11:00:00,55.28,55.48,55.08,55.12,29099.0,43.3129,43.4696,43.1562,43.1875,29099.0
2019-05-09 11:30:00,55.12,55.54,55.12,55.46,36589.0,43.1875,43.5166,43.1875,43.4539,36589.0
2019-05-09 12:00:00,55.43,55.66,55.4,55.57,45296.0,43.4304,43.6106,43.4069,43.5401,45296.0
2019-05-09 12:30:00,55.59,55.93,55.59,55.76,37325.0,43.5557,43.8221,43.5557,43.6889,37325.0
2019-05-09 13:00:00,55.79,55.84,55.61,55.71,28355.0,43.7125,43.7516,43.5714,43.6498,28355.0
2019-05-09 13:30:00,55.71,55.84,55.66,55.69,25135.0,43.6498,43.7516,43.6106,43.6341,25135.0
2019-05-09 14:00:00,55.7,55.76,55.54,55.66,47534.0,43.6419,43.6889,43.5166,43.6106,47534.0
2019-05-09 14:30:00,55.66,55.8,55.53,55.55,45850.0,43.6106,43.7203,43.5087,43.5244,45850.0
2019-05-09 15:00:00,55.55,55.66,55.42,55.66,49054.0,43.5244,43.6106,43.4226,43.6106,49054.0
2019-05-09 15:30:00,55.66,55.92,55.65,55.88,105092.0,43.6106,43.8143,43.6028,43.783,105092.0
2019-05-10 09:30:00,55.62,55.83,55.26,55.71,23870.0,43.5793,43.7438,43.2972,43.6498,23870.0
2019-05-10 10:00:00,55.7,55.7,55.32,55.35,27163.0,43.6419,43.6419,43.3442,43.3677,27163.0
2019-05-10 10:30:00,55.36,55.38,54.94,54.99,29881.0,43.3755,43.3912,43.0465,43.0856,29881.0
2019-05-10 11:00:00,54.97,55.32,54.85,55.2,12787.0,43.07,43.3442,42.9759,43.2502,12787.0
2019-05-10 11:30:00,55.17,55.31,55.08,55.29,15756.0,43.2267,43.3364,43.1562,43.3207,15756.0
2019-05-10 12:00:00,55.35,55.68,55.28,55.68,16226.0,43.3677,43.6263,43.3129,43.6263,16226.0
2019-05-10 12:30:00,55.66,55.77,55.65,55.72,21608.0,43.6106,43.6968,43.6028,43.6576,21608.0
2019-05-10 13:00:00,55.69,55.97,55.69,55.87,14421.0,43.6341,43.8535,43.6341,43.7751,14421.0
2019-05-10 13:30:00,55.89,56.04,55.86,55.95,12887.0,43.7908,43.9083,43.7673,43.8378,12887.0
2019-05-10 14:00:00,55.99,56.03,55.78,55.86,17459.0,43.8692,43.9005,43.7046,43.7673,17459.0
2019-05-10 14:30:00,55.86,56.13,55.84,56.07,11032.0,43.7673,43.9788,43.7516,43.9318,11032.0
2019-05-10 15:00:00,56.09,56.54,56.09,56.48,48671.0,43.9475,44.3001,43.9475,44.2531,48671.0
2019-05-10 15:30:00,56.45,56.53,56.09,56.48,220395.0,44.2296,44.2923,43.9475,44.2531,220395.0
2019-05-13 09:30:00,55.22,56.18,54.61,54.69,39519.0,43.2658,44.018,42.7879,42.8506,39519.0
2019-05-13 10:00:00,54.66,54.81,54.53,54.76,18339.0,42.8271,42.9446,42.7252,42.9054,18339.0
2019-05-13 10:30:00,54.77,55.01,54.54,54.62,23162.0,42.9133,43.1013,42.7331,42.7957,23162.0
2019-05-13 11:00:00,54.72,54.72,54.48,54.62,32780.0,42.8741,42.8741,42.686,42.7957,32780.0
2019-05-13 11:30:00,54.64,54.69,54.45,54.62,25723.0,42.8114,42.8506,42.6625,42.7957,25723.0
2019-05-13 12:00:00,54.62,54.63,54.22,54.24,19385.0,42.7957,42.8036,42.4823,42.498,19385.0
2019-05-13 12:30:00,54.26,54.28,53.97,53.99,58299.0,42.5137,42.5293,42.2865,42.3021,58299.0
2019-05-13 13:00:00,54.0,54.01,53.9,53.94,33642.0,42.31,42.3178,42.2316,42.2629,33642.0
2019-05-13 13:30:00,53.92,54.29,53.92,54.26,55280.0,42.2473,42.5372,42.2473,42.5137,55280.0
2019-05-13 14:00:00,54.25,54.46,54.12,54.38,78573.0,42.5058,42.6704,42.404,42.6077,78573.0
2019-05-13 14:30:00,54.39,54.64,54.31,54.47,35784.0,42.6155,42.8114,42.5528,42.6782,35784.0
2019-05-13 15:00:00,54.48,54.6,54.2,54.29,62200.0,42.686,42.7801,42.4667,42.5372,62200.0
2019-05-13 15:30:00,54.27,54.32,54.08,54.24,193773.0,42.5215,42.5607,42.3726,42.498,193773.0
2019-05-14 09:30:00,54.39,54.85,54.01,54.67,31828.0,42.6155,42.9759,42.3178,42.8349,31828.0
2019-05-14 10:00:00,54.67,55.06,54.66,54.94,49199.0,42.8349,43.1405,42.8271,43.0465,49199.0
2019-05-14 10:30:00,54.94,55.12,54.94,55.07,22330.0,43.0465,43.1875,43.0465,43.1483,22330.0
2019-05-14 11:00:00,55.1,55.33,55.08,55.24,33987.0,43.1718,43.352,43.1562,43.2815,33987.0
2019-05-14 11:30:00,55.27,55.5,55.25,55.48,24372.0,43.305,43.4852,43.2894,43.4696,24372.0
2019-05-14 12:00:00,55.49,55.51,55.33,55.43,17626.0,43.4774,43.4931,43.352,43.4304,17626.0
2019-05-14 12:30:00,55.44,55.65,55.41,55.57,15746.0,43.4382,43.6028,43.4147,43.5401,15746.0
2019-05-14 13:00:00,55.59,55.82,55.59,55.76,17396.0,43.5557,43.736,43.5557,43.6889,17396.0
2019-05-14 13:30:00,55.77,55.8,55.65,55.71,22479.0,43.6968,43.7203,43.6028,43.6498,22479.0
2019-05-14 14:00:00,55.7,55.8,55.54,55.75,39209.0,43.6419,43.7203,43.5166,43.6811,39209.0
2019-05-14 14:30:00,55.74,55.82,55.54,55.57,27873.0,43.6733,43.736,43.5166,43.5401,27873.0
2019-05-14 15:00:00,55.58,55.7,55.54,55.65,33273.0,43.5479,43.6419,43.5166,43.6028,33273.0
2019-05-14 15:30:00,55.63,55.63,55.21,55.27,149954.0,43.5871,43.5871,43.258,43.305,149954.0
2019-05-15 09:30:00,54.61,54.76,54.17,54.73,49658.0,42.7879,42.9054,42.4432,42.8819,49658.0
2019-05-15 10:00:00,54.72,54.84,54.31,54.84,47804.0,42.8741,42.9681,42.5528,42.9681,47804.0
2019-05-15 10:30:00,54.86,54.95,54.76,54.89,55624.0,42.9838,43.0543,42.9054,43.0073,55624.0
2019-05-15 11:00:00,54.89,54.98,54.66,54.91,83202.0,43.0073,43.0778,42.8271,43.023,83202.0
2019-05-15 11:30:00,54.9,55.04,54.76,54.96,46240.0,43.0151,43.1248,42.9054,43.0621,46240.0
2019-05-15 12:00:00,54.98,55.06,54.89,54.91,38018.0,43.0778,43.1405,43.0073,43.023,38018.0
2019-05-15 12:30:00,54.92,54.97,54.85,54.92,29434.0,43.0308,43.07,42.9759,43.0308,29434.0
2019-05-15 13:00:00,54.94,54.99,54.75,54.76,34580.0,43.0465,43.0856,42.8976,42.9054,34580.0
2019-05-15 13:30:00,54.75,54.9,54.72,54.87,29272.0,42.8976,43.0151,42.8741,42.9916,29272.0
2019-05-15 14:00:00,54.88,54.94,54.82,54.85,37174.0,42.9995,43.0465,42.9524,42.9759,37174.0
2019-05-15 14:30:00,54.86,54.92,54.79,54.82,46627.0,42.9838,43.0308,42.9289,42.9524,46627.0
2019-05-15 15:00:00,54.84,54.97,54.81,54.95,61814.0,42.9681,43.07,42.9446,43.0543,61814.0
2019-05-15 15:30:00,54.95,54.96,54.75,54.78,183078.0,43.0543,43.0621,42.8976,42.9211,183078.0
2019-05-16 09:30:00,55.13,55.76,55.04,55.68,71433.0,43.1953,43.6889,43.1248,43.6263,71433.0
2019-05-16 10:00:00,55.68,55.8,55.59,55.77,41863.0,43.6263,43.7203,43.5557,43.6968,41863.0
2019-05-16 10:30:00,55.79,55.87,55.62,55.87,58489.0,43.7125,43.7751,43.5793,43.7751,58489.0
2019-05-16 11:00:00,55.85,55.87,55.67,55.85,122471.0,43.7595,43.7751,43.6184,43.7595,122471.0
2019-05-16 11:30:00,55.81,56.08,55.81,55.98,37197.0,43.7281,43.9397,43.7281,43.8613,37197.0
2019-05-16 12:00:00,55.98,56.12,55.9,56.06,19657.0,43.8613,43.971,43.7986,43.924,19657.0
2019-05-16 12:30:00,56.08,56.08,55.83,55.87,27251.0,43.9397,43.9397,43.7438,43.7751,27251.0
2019-05-16 13:00:00,55.86,56.02,55.81,55.99,19774.0,43.7673,43.8927,43.7281,43.8692,19774.0
2019-05-16 13:30:00,55.96,55.98,55.84,55.89,15894.0,43.8457,43.8613,43.7516,43.7908,15894.0
2019-05-16 14:00:00,55.89,55.93,55.8,55.91,25334.0,43.7908,43.8221,43.7203,43.8065,25334.0
2019-05-16 14:30:00,55.92,55.93,55.68,55.75,35436.0,43.8143,43.8221,43.6263,43.6811,35436.0
2019-05-16 15:00:00,55.75,55.76,55.51,55.61,70162.0,43.6811,43.6889,43.4931,43.5714,70162.0
2019-05-16 15:30:00,55.62,55.63,55.35,55.52,129284.0,43.5793,43.5871,43.3677,43.5009,129284.0
2019-05-17 09:30:00,54.84,55.05,54.5,54.61,91997.0,42.9681,43.1327,42.7017,42.7879,91997.0
2019-05-17 10:00:00,54.61,55.02,54.6,54.98,38016.0,42.7879,43.1091,42.7801,43.0778,38016.0
2019-05-17 10:30:00,54.97,55.32,54.92,55.27,56083.0,43.07,43.3442,43.0308,43.305,56083.0
2019-05-17 11:00:00,55.27,55.42,55.26,55.37,37323.0,43.305,43.4226,43.2972,43.3834,37323.0
2019-05-17 11:30:00,55.38,55.39,55.2,55.3,33415.0,43.3912,43.399,43.2502,43.3285,33415.0
2019-05-17 12:00:00,55.27,55.35,55.19,55.25,31290.0,43.305,43.3677,43.2423,43.2894,31290.0
2019-05-17 12:30:00,55.25,55.41,55.22,55.28,64293.0,43.2894,43.4147,43.2658,43.3129,64293.0
2019-05-17 13:00:00,55.28,55.38,55.21,55.21,42184.0,43.3129,43.3912,43.258,43.258,42184.0
2019-05-17 13:30:00,55.21,55.31,55.17,55.25,36709.0,43.258,43.3364,43.2267,43.2894,36709.0
2019-05-17 14:00:00,55.27,55.28,55.17,55.19,42768.0,43.305,43.3129,43.2267,43.2423,42768.0
2019-05-17 14:30:00,55.19,55.32,55.16,55.29,37800.0,43.2423,43.3442,43.2188,43.3207,37800.0
2019-05-17 15:00:00,55.29,55.31,54.87,54.93,65027.0,43.3207,43.3364,42.9916,43.0386,65027.0
2019-05-17 15:30:00,54.93,54.93,54.62,54.73,175906.0,43.0386,43.0386,42.7957,42.8819,175906.0
2019-05-20 09:30:00,54.34,55.0,54.34,55.0,47565.0,42.5764,43.0935,42.5764,43.0935,47565.0
2019-05-20 10:00:00,54.97,55.25,54.94,55.24,56744.0,43.07,43.2894,43.0465,43.2815,56744.0
2019-05-20 10:30:00,55.24,55.33,55.09,55.24,43632.0,43.2815,43.352,43.164,43.2815,43632.0
2019-05-20 11:00:00,55.22,55.25,54.95,55.09,25031.0,43.2658,43.2894,43.0543,43.164,25031.0
2019-05-20 11:30:00,55.13,55.18,54.97,54.97,31351.0,43.1953,43.2345,43.07,43.07,31351.0
2019-05-20 12:00:00,54.98,55.09,54.95,55.02,18826.0,43.0778,43.164,43.0543,43.1091,18826.0
2019-05-20 12:30:00,55.01,55.12,54.95,55.03,19078.0,43.1013,43.1875,43.0543,43.117,19078.0
2019-05-20 13:00:00,55.01,55.03,54.89,55.0,22589.0,43.1013,43.117,43.0073,43.0935,22589.0
2019-05-20 13:30:00,54.99,55.05,54.93,54.98,16390.0,43.0856,43.1327,43.0386,43.0778,16390.0
2019-05-20 14:00:00,54.98,54.99,54.81,54.82,23638.0,43.0778,43.0856,42.9446,42.9524,23638.0
2019-05-20 14:30:00,54.82,54.86,54.69,54.77,26337.0,42.9524,42.9838,42.8506,42.9133,26337.0
2019-05-20 15:00:00,54.77,54.8,54.58,54.63,48428.0,42.9133,42.9368,42.7644,42.8036,48428.0
2019-05-20 15:30:00,54.63,54.92,54.62,54.86,90391.0,42.8036,43.0308,42.7957,42.9838,90391.0
2019-05-21 09:30:00,55.34,55.48,55.02,55.19,59431.0,43.3599,43.4696,43.1091,43.2423,59431.0
2019-05-21 10:00:00,55.16,55.34,55.13,55.32,53885.0,43.2188,43.3599,43.1953,43.3442,53885.0
2019-05-21 10:30:00,55.3,55.49,55.23,55.45,45749.0,43.3285,43.4774,43.2737,43.4461,45749.0
2019-05-21 11:00:00,55.43,55.45,55.3,55.31,47028.0,43.4304,43.4461,43.3285,43.3364,47028.0
2019-05-21 11:30:00,55.33,55.34,55.12,55.16,37496.0,43.352,43.3599,43.1875,43.2188,37496.0
2019-05-21 12:00:00,55.17,55.27,55.13,55.25,31819.0,43.2267,43.305,43.1953,43.2894,31819.0
2019-05-21 12:30:00,55.25,55.27,55.15,55.25,36557.0,43.2894,43.305,43.211,43.2894,36557.0
2019-05-21 13:00:00,55.24,55.25,55.04,55.18,52317.0,43.2815,43.2894,43.1248,43.2345,52317.0
2019-05-21 13:30:00,55.19,55.22,55.13,55.16,30528.0,43.2423,43.2658,43.1953,43.2188,30528.0
2019-05-21 14:00:00,55.16,55.19,55.01,55.14,30452.0,43.2188,43.2423,43.1013,43.2032,30452.0
2019-05-21 14:30:00,55.12,55.16,55.09,55.11,33513.0,43.1875,43.2188,43.164,43.1797,33513.0
2019-05-21 15:00:00,55.1,55.15,55.05,55.1,40369.0,43.1718,43.211,43.1327,43.1718,40369.0
2019-05-21 15:30:00,55.11,55.34,55.1,55.31,161656.0,43.1797,43.3599,43.1718,43.3364,161656.0
2019-05-22 09:30:00,55.03,55.03,54.74,54.86,63744.0,43.117,43.117,42.8898,42.9838,63744.0
2019-05-22 10:00:00,54.85,54.95,54.68,54.95,42246.0,42.9759,43.0543,42.8427,43.0543,42246.0
2019-05-22 10:30:00,54.96,54.96,54.79,54.83,61648.0,43.0621,43.0621,42.9289,42.9603,61648.0
2019-05-22 11:00:00,54.83,54.94,54.67,54.94,75764.0,42.9603,43.0465,42.8349,43.0465,75764.0
2019-05-22 11:30:00,54.96,54.96,54.81,54.93,58049.0,43.0621,43.0621,42.9446,43.0386,58049.0
2019-05-22 12:00:00,54.93,54.93,54.83,54.83,45077.0,43.0386,43.0386,42.9603,42.9603,45077.0
2019-05-22 12:30:00,54.83,54.88,54.76,54.77,43598.0,42.9603,42.9995,42.9054,42.9133,43598.0
2019-05-22 13:00:00,54.76,54.81,54.67,54.8,53339.0,42.9054,42.9446,42.8349,42.9368,53339.0
2019-05-22 13:30:00,54.79,54.83,54.7,54.81,42089.0,42.9289,42.9603,42.8584,42.9446,42089.0
2019-05-22 14:00:00,54.81,54.91,54.78,54.87,54591.0,42.9446,43.023,42.9211,42.9916,54591.0
2019-05-22 14:30:00,54.88,55.03,54.86,54.99,56596.0,42.9995,43.117,42.9838,43.0856,56596.0
2019-05-22 15:00:00,54.98,55.04,54.89,54.99,55780.0,43.0778,43.1248,43.0073,43.0856,55780.0
2019-05-22 15:30:00,54.98,55.0,54.91,54.93,175116.0,43.0778,43.0935,43.023,43.0386,175116.0
2019-05-23 09:30:00,54.4,54.4,53.42,53.53,51353.0,42.6234,42.6234,41.8555,41.9417,51353.0
2019-05-23 10:00:00,53.51,53.64,53.37,53.54,55990.0,41.926,42.0279,41.8163,41.9495,55990.0
2019-05-23 10:30:00,53.52,53.97,53.48,53.91,59320.0,41.9339,42.2865,41.9025,42.2394,59320.0
2019-05-23 11:00:00,53.92,53.94,53.7,53.84,61029.0,42.2473,42.2629,42.0749,42.1846,61029.0
2019-05-23 11:30:00,53.83,53.91,53.58,53.63,52803.0,42.1768,42.2394,41.9809,42.0201,52803.0
2019-05-23 12:00:00,53.64,53.87,53.62,53.74,71618.0,42.0279,42.2081,42.0122,42.1062,71618.0
2019-05-23 12:30:00,53.73,53.77,53.53,53.55,45357.0,42.0984,42.1297,41.9417,41.9574,45357.0
2019-05-23 13:00:00,53.55,53.61,53.45,53.52,46638.0,41.9574,42.0044,41.879,41.9339,46638.0
2019-05-23 13:30:00,53.51,53.56,53.43,53.5,58320.0,41.926,41.9652,41.8634,41.9182,58320.0
2019-05-23 14:00:00,53.49,53.53,53.22,53.23,84714.0,41.9104,41.9417,41.6988,41.7066,84714.0
2019-05-23 14:30:00,53.23,53.35,53.08,53.1,71376.0,41.7066,41.8007,41.5891,41.6048,71376.0
2019-05-23 15:00:00,53.09,53.51,53.0,53.49,139097.0,41.597,41.926,41.5264,41.9104,139097.0
2019-05-23 15:30:00,53.48,53.62,53.39,53.59,233553.0,41.9025,42.0122,41.832,41.9887,233553.0
2019-05-24 09:30:00,54.01,55.12,53.67,53.84,48755.0,42.3178,43.1875,42.0514,42.1846,48755.0
2019-05-24 10:00:00,53.84,53.98,53.7,53.71,93014.0,42.1846,42.2943,42.0749,42.0827,93014.0
2019-05-24 10:30:00,53.68,53.93,53.68,53.78,77884.0,42.0592,42.2551,42.0592,42.1376,77884.0
2019-05-24 11:00:00,53.76,53.86,53.72,53.77,67771.0,42.1219,42.2003,42.0906,42.1297,67771.0
2019-05-24 11:30:00,53.79,53.95,53.79,53.91,47580.0,42.1454,42.2708,42.1454,42.2394,47580.0
2019-05-24 12:00:00,53.89,54.0,53.86,53.99,30445.0,42.2238,42.31,42.2003,42.3021,30445.0
2019-05-24 12:30:00,53.99,54.13,53.96,54.13,35384.0,42.3021,42.4118,42.2786,42.4118,35384.0
2019-05-24 13:00:00,54.13,54.17,53.98,54.02,48147.0,42.4118,42.4432,42.2943,42.3256,48147.0
2019-05-24 13:30:00,54.02,54.17,54.02,54.11,34799.0,42.3256,42.4432,42.3256,42.3961,34799.0
2019-05-24 14:00:00,54.12,54.14,54.04,54.1,55260.0,42.404,42.4196,42.3413,42.3883,55260.0
2019-05-24 14:30:00,54.1,54.15,54.03,54.08,55181.0,42.3883,42.4275,42.3335,42.3726,55181.0
2019-05-24 15:00:00,54.07,54.21,54.05,54.18,82296.0,42.3648,42.4745,42.3491,42.451,82296.0
2019-05-24 15:30:00,54.19,54.26,54.12,54.22,194535.0,42.4588,42.5137,42.404,42.4823,194535.0
2019-05-28 09:30:00,54.17,54.39,54.1,54.39,34972.0,42.4432,42.6155,42.3883,42.6155,34972.0
2019-05-28 10:00:00,54.4,54.41,54.25,54.35,20546.0,42.6234,42.6312,42.5058,42.5842,20546.0
2019-05-28 10:30:00,54.37,54.37,54.15,54.21,27858.0,42.5999,42.5999,42.4275,42.4745,27858.0
2019-05-28 11:00:00,54.19,54.49,54.19,54.34,21405.0,42.4588,42.6939,42.4588,42.5764,21405.0
2019-05-28 11:30:00,54.32,54.38,54.17,54.33,31703.0,42.5607,42.6077,42.4432,42.5685,31703.0
2019-05-28 12:00:00,54.33,54.43,54.27,54.3,32753.0,42.5685,42.6469,42.5215,42.545,32753.0
2019-05-28 12:30:00,54.3,54.33,54.19,54.21,25978.0,42.545,42.5685,42.4588,42.4745,25978.0
2019-05-28 13:00:00,54.21,54.32,54.21,54.29,34420.0,42.4745,42.5607,42.4745,42.5372,34420.0
2019-05-28 13:30:00,54.29,54.35,54.24,54.32,60984.0,42.5372,42.5842,42.498,42.5607,60984.0
2019-05-28 14:00:00,54.32,54.32,54.16,54.28,73257.0,42.5607,42.5607,42.4353,42.5293,73257.0
2019-05-28 14:30:00,54.27,54.3,54.17,54.23,64937.0,42.5215,42.545,42.4432,42.4902,64937.0
2019-05-28 15:00:00,54.22,54.3,54.11,54.2,100058.0,42.4823,42.545,42.3961,42.4667,100058.0
2019-05-28 15:30:00,54.21,54.31,53.87,54.12,425478.0,42.4745,42.5528,42.2081,42.404,425478.0
2019-05-29 09:30:00,53.68,53.97,53.57,53.71,50930.0,42.0592,42.2865,41.973,42.0827,50930.0
2019-05-29 10:00:00,53.74,54.12,53.54,54.12,54861.0,42.1062,42.404,41.9495,42.404,54861.0
2019-05-29 10:30:00,54.15,54.16,53.95,54.0,36752.0,42.4275,42.4353,42.2708,42.31,36752.0
2019-05-29 11:00:00,53.96,54.23,53.91,53.93,54635.0,42.2786,42.4902,42.2394,42.2551,54635.0
2019-05-29 11:30:00,53.92,53.93,53.54,53.67,46862.0,42.2473,42.2551,41.9495,42.0514,46862.0
2019-05-29 12:00:00,53.66,53.9,53.63,53.88,63516.0,42.0436,42.2316,42.0201,42.2159,63516.0
2019-05-29 12:30:00,53.87,53.96,53.76,53.78,48565.0,42.2081,42.2786,42.1219,42.1376,48565.0
2019-05-29 13:00:00,53.78,54.06,53.75,54.03,54850.0,42.1376,42.357,42.1141,42.3335,54850.0
2019-05-29 13:30:00,54.01,54.13,54.0,54.01,38973.0,42.3178,42.4118,42.31,42.3178,38973.0
2019-05-29 14:00:00,54.02,54.15,54.02,54.15,35237.0,42.3256,42.4275,42.3256,42.4275,35237.0
2019-05-29 14:30:00,54.14,54.14,53.77,53.89,61355.0,42.4196,42.4196,42.1297,42.2238,61355.0
2019-05-29 15:00:00,53.91,53.97,53.78,53.92,64508.0,42.2394,42.2865,42.1376,42.2473,64508.0
2019-05-29 15:30:00,53.93,54.15,53.91,54.04,154201.0,42.2551,42.4275,42.2394,42.3413,154201.0
2019-05-30 09:30:00,54.26,54.67,54.25,54.64,52479.0,42.5137,42.8349,42.5058,42.8114,52479.0
2019-05-30 10:00:00,54.65,54.66,54.37,54.47,33580.0,42.8192,42.8271,42.5999,42.6782,33580.0
2019-05-30 10:30:00,54.47,54.53,54.16,54.2,83173.0,42.6782,42.7252,42.4353,42.4667,83173.0
2019-05-30 11:00:00,54.21,54.29,54.03,54.21,107885.0,42.4745,42.5372,42.3335,42.4745,107885.0
2019-05-30 11:30:00,54.22,54.28,54.13,54.21,80223.0,42.4823,42.5293,42.4118,42.4745,80223.0
2019-05-30 12:00:00,54.23,54.27,54.16,54.23,33334.0,42.4902,42.5215,42.4353,42.4902,33334.0
2019-05-30 12:30:00,54.23,54.44,54.19,54.38,59639.0,42.4902,42.6547,42.4588,42.6077,59639.0
2019-05-30 13:00:00,54.39,54.43,54.33,54.37,28880.0,42.6155,42.6469,42.5685,42.5999,28880.0
2019-05-30 13:30:00,54.36,54.37,54.27,54.37,57969.0,42.592,42.5999,42.5215,42.5999,57969.0
2019-05-30 14:00:00,54.38,54.42,54.17,54.2,50622.0,42.6077,42.639,42.4432,42.4667,50622.0
2019-05-30 14:30:00,54.2,54.29,53.99,54.05,202598.0,42.4667,42.5372,42.3021,42.3491,202598.0
2019-05-30 15:00:00,54.01,54.04,53.86,53.94,45640.0,42.3178,42.3413,42.2003,42.2629,45640.0
2019-05-30 15:30:00,53.92,54.18,53.86,54.12,168661.0,42.2473,42.451,42.2003,42.404,168661.0
2019-05-31 09:30:00,52.95,52.99,52.13,52.36,102142.0,41.9217,41.9534,41.2725,41.4546,102142.0
2019-05-31 10:00:00,52.29,52.55,52.2,52.36,45725.0,41.3991,41.605,41.3279,41.4546,45725.0
2019-05-31 10:30:00,52.34,52.6,52.34,52.45,71680.0,41.4387,41.6446,41.4387,41.5258,71680.0
2019-05-31 11:00:00,52.45,52.72,52.4,52.66,87489.0,41.5258,41.7396,41.4862,41.6921,87489.0
2019-05-31 11:30:00,52.64,52.67,52.54,52.64,46487.0,41.6763,41.7,41.5971,41.6763,46487.0
2019-05-31 12:00:00,52.64,52.72,52.57,52.63,64406.0,41.6763,41.7396,41.6208,41.6683,64406.0
2019-05-31 12:30:00,52.63,52.68,52.39,52.42,34434.0,41.6683,41.7079,41.4783,41.5021,34434.0
2019-05-31 13:00:00,52.43,52.47,52.36,52.43,23660.0,41.51,41.5417,41.4546,41.51,23660.0
2019-05-31 13:30:00,52.43,52.47,52.28,52.28,23143.0,41.51,41.5417,41.3912,41.3912,23143.0
2019-05-31 14:00:00,52.29,52.3,51.9,51.93,105656.0,41.3991,41.4071,41.0904,41.1141,105656.0
2019-05-31 14:30:00,51.91,52.0,51.81,51.84,47409.0,41.0983,41.1695,41.0191,41.0429,47409.0
2019-05-31 15:00:00,51.84,51.84,51.46,51.53,105974.0,41.0429,41.0429,40.742,40.7974,105974.0
2019-05-31 15:30:00,51.52,51.67,51.42,51.55,274884.0,40.7895,40.9083,40.7103,40.8133,274884.0
2019-06-03 09:30:00,51.5,51.93,51.36,51.9,62136.0,40.7737,41.1141,40.6628,41.0904,62136.0
2019-06-03 10:00:00,51.84,52.44,51.82,52.41,58292.0,41.0429,41.5179,41.027,41.4942,58292.0
2019-06-03 10:30:00,52.43,52.62,52.42,52.51,51223.0,41.51,41.6604,41.5021,41.5733,51223.0
2019-06-03 11:00:00,52.5,52.51,52.1,52.18,98692.0,41.5654,41.5733,41.2487,41.3121,98692.0
2019-06-03 11:30:00,52.21,52.39,52.2,52.25,47552.0,41.3358,41.4783,41.3279,41.3675,47552.0
2019-06-03 12:00:00,52.23,52.28,52.06,52.06,44810.0,41.3516,41.3912,41.2171,41.2171,44810.0
2019-06-03 12:30:00,52.08,52.16,51.98,52.11,38261.0,41.2329,41.2962,41.1537,41.2566,38261.0
2019-06-03 13:00:00,52.12,52.57,52.07,52.38,59104.0,41.2646,41.6208,41.225,41.4704,59104.0
2019-06-03 13:30:00,52.4,52.67,52.21,52.63,41093.0,41.4862,41.7,41.3358,41.6683,41093.0
2019-06-03 14:00:00,52.64,52.87,52.59,52.78,46977.0,41.6763,41.8583,41.6367,41.7871,46977.0
2019-06-03 14:30:00,52.8,52.87,52.71,52.8,62054.0,41.8029,41.8583,41.7317,41.8029,62054.0
2019-06-03 15:00:00,52.78,52.92,52.61,52.74,91556.0,41.7871,41.8979,41.6525,41.7554,91556.0
2019-06-03 15:30:00,52.72,53.07,52.61,53.01,235200.0,41.7396,42.0167,41.6525,41.9692,235200.0
2019-06-04 09:30:00,53.95,54.23,53.56,53.81,65619.0,42.7134,42.9351,42.4046,42.6026,65619.0
2019-06-04 10:00:00,53.84,54.38,53.81,54.32,64030.0,42.6263,43.0538,42.6026,43.0063,64030.0
2019-06-04 10:30:00,54.33,54.57,54.19,54.56,82908.0,43.0143,43.2043,42.9034,43.1964,82908.0
2019-06-04 11:00:00,54.56,54.85,54.47,54.79,100933.0,43.1964,43.426,43.1251,43.3785,100933.0
2019-06-04 11:30:00,54.79,54.93,54.68,54.88,88208.0,43.3785,43.4893,43.2914,43.4497,88208.0
2019-06-04 12:00:00,54.88,54.95,54.72,54.73,272165.0,43.4497,43.5051,43.323,43.331,272165.0
2019-06-04 12:30:00,54.74,54.74,54.5,54.52,74860.0,43.3389,43.3389,43.1489,43.1647,74860.0
2019-06-04 13:00:00,54.52,54.56,54.38,54.51,56540.0,43.1647,43.1964,43.0538,43.1568,56540.0
2019-06-04 13:30:00,54.5,54.68,54.5,54.65,31826.0,43.1489,43.2914,43.1489,43.2676,31826.0
2019-06-04 14:00:00,54.66,54.69,54.59,54.59,42028.0,43.2755,43.2993,43.2201,43.2201,42028.0
2019-06-04 14:30:00,54.59,54.71,54.54,54.61,50409.0,43.2201,43.3151,43.1805,43.2359,50409.0
2019-06-04 15:00:00,54.61,54.85,54.61,54.79,51493.0,43.2359,43.426,43.2359,43.3785,51493.0
2019-06-04 15:30:00,54.81,54.83,54.72,54.8,238068.0,43.3943,43.4101,43.323,43.3864,238068.0
2019-06-05 09:30:00,54.87,55.0,54.09,54.44,46704.0,43.4418,43.5447,42.8242,43.1014,46704.0
2019-06-05 10:00:00,54.46,54.5,54.18,54.18,54757.0,43.1172,43.1489,42.8955,42.8955,54757.0
2019-06-05 10:30:00,54.16,54.24,53.95,54.1,30462.0,42.8797,42.943,42.7134,42.8322,30462.0
2019-06-05 11:00:00,54.1,54.47,54.07,54.43,47993.0,42.8322,43.1251,42.8084,43.0934,47993.0
2019-06-05 11:30:00,54.44,54.55,54.37,54.47,45043.0,43.1014,43.1884,43.0459,43.1251,45043.0
2019-06-05 12:00:00,54.47,54.5,54.3,54.45,21446.0,43.1251,43.1489,42.9905,43.1093,21446.0
2019-06-05 12:30:00,54.42,54.6,54.35,54.53,20208.0,43.0855,43.228,43.0301,43.1726,20208.0
2019-06-05 13:00:00,54.56,54.75,54.56,54.66,12029.0,43.1964,43.3468,43.1964,43.2755,12029.0
2019-06-05 13:30:00,54.62,54.79,54.59,54.77,17617.0,43.2439,43.3785,43.2201,43.3626,17617.0
2019-06-05 14:00:00,54.77,54.78,54.56,54.59,28607.0,43.3626,43.3705,43.1964,43.2201,28607.0
2019-06-05 14:30:00,54.6,54.67,54.53,54.55,22208.0,43.228,43.2834,43.1726,43.1884,22208.0
2019-06-05 15:00:00,54.56,54.58,54.45,54.47,33694.0,43.1964,43.2122,43.1093,43.1251,33694.0
2019-06-05 15:30:00,54.46,54.61,54.31,54.54,147467.0,43.1172,43.2359,42.9984,43.1805,147467.0
2019-06-06 09:30:00,54.48,54.89,54.34,54.59,45269.0,43.133,43.4576,43.0222,43.2201,45269.0
2019-06-06 10:00:00,54.57,54.78,54.5,54.5,52604.0,43.2043,43.3705,43.1489,43.1489,52604.0
2019-06-06 10:30:00,54.5,54.74,54.42,54.66,27738.0,43.1489,43.3389,43.0855,43.2755,27738.0
2019-06-06 11:00:00,54.65,54.89,54.64,54.85,30422.0,43.2676,43.4576,43.2597,43.426,30422.0
2019-06-06 11:30:00,54.85,54.89,54.56,54.57,26245.0,43.426,43.4576,43.1964,43.2043,26245.0
2019-06-06 12:00:00,54.58,54.74,54.57,54.7,16919.0,43.2122,43.3389,43.2043,43.3072,16919.0
2019-06-06 12:30:00,54.7,54.72,54.62,54.69,14780.0,43.3072,43.323,43.2439,43.2993,14780.0
2019-06-06 13:00:00,54.7,54.82,54.7,54.81,18751.0,43.3072,43.4022,43.3072,43.3943,18751.0
2019-06-06 13:30:00,54.82,54.84,54.73,54.73,18071.0,43.4022,43.418,43.331,43.331,18071.0
2019-06-06 14:00:00,54.74,54.74,54.62,54.64,50148.0,43.3389,43.3389,43.2439,43.2597,50148.0
2019-06-06 14:30:00,54.64,55.0,54.64,54.91,67135.0,43.2597,43.5447,43.2597,43.4735,67135.0
2019-06-06 15:00:00,54.91,55.1,54.86,55.03,56379.0,43.4735,43.6239,43.4339,43.5685,56379.0
2019-06-06 15:30:00,55.03,55.24,55.01,55.15,155373.0,43.5685,43.7347,43.5526,43.6635,155373.0
2019-06-07 09:30:00,55.11,55.42,55.11,55.41,45001.0,43.6318,43.8772,43.6318,43.8693,45001.0
2019-06-07 10:00:00,55.38,55.54,55.29,55.43,63827.0,43.8456,43.9722,43.7743,43.8852,63827.0
2019-06-07 10:30:00,55.42,55.66,55.41,55.57,79403.0,43.8772,44.0673,43.8693,43.996,79403.0
2019-06-07 11:00:00,55.6,55.61,55.28,55.29,66510.0,44.0197,44.0277,43.7664,43.7743,66510.0
2019-06-07 11:30:00,55.3,55.42,55.28,55.34,40313.0,43.7822,43.8772,43.7664,43.8139,40313.0
2019-06-07 12:00:00,55.35,55.42,55.25,55.4,41320.0,43.8218,43.8772,43.7426,43.8614,41320.0
2019-06-07 12:30:00,55.37,55.56,55.34,55.56,75007.0,43.8377,43.9881,43.8139,43.9881,75007.0
2019-06-07 13:00:00,55.56,55.61,55.47,55.49,44189.0,43.9881,44.0277,43.9168,43.9327,44189.0
2019-06-07 13:30:00,55.5,55.53,55.43,55.51,26441.0,43.9406,43.9643,43.8852,43.9485,26441.0
2019-06-07 14:00:00,55.5,55.51,55.42,55.44,37737.0,43.9406,43.9485,43.8772,43.8931,37737.0
2019-06-07 14:30:00,55.44,55.52,55.33,55.33,39576.0,43.8931,43.9564,43.806,43.806,39576.0
2019-06-07 15:00:00,55.34,55.52,55.34,55.49,113585.0,43.8139,43.9564,43.8139,43.9327,113585.0
2019-06-07 15:30:00,55.49,55.49,55.34,55.37,137236.0,43.9327,43.9327,43.8139,43.8377,137236.0
2019-06-10 09:30:00,55.72,56.37,55.65,55.92,60014.0,44.1148,44.6294,44.0593,44.2731,60014.0
2019-06-10 10:00:00,55.92,56.0,55.65,55.74,63500.0,44.2731,44.3364,44.0593,44.1306,63500.0
2019-06-10 10:30:00,55.72,55.73,55.42,55.42,84008.0,44.1148,44.1227,43.8772,43.8772,84008.0
2019-06-10 11:00:00,55.43,55.5,55.34,55.35,147640.0,43.8852,43.9406,43.8139,43.8218,147640.0
2019-06-10 11:30:00,55.34,55.55,55.33,55.52,96319.0,43.8139,43.9802,43.806,43.9564,96319.0
2019-06-10 12:00:00,55.52,55.52,55.31,55.31,59573.0,43.9564,43.9564,43.7901,43.7901,59573.0
2019-06-10 12:30:00,55.3,55.38,55.21,55.21,51874.0,43.7822,43.8456,43.711,43.711,51874.0
2019-06-10 13:00:00,55.22,55.36,55.14,55.16,60997.0,43.7189,43.8297,43.6556,43.6714,60997.0
2019-06-10 13:30:00,55.16,55.19,54.7,54.75,143364.0,43.6714,43.6951,43.3072,43.3468,143364.0
2019-06-10 14:00:00,54.75,54.75,54.51,54.68,86192.0,43.3468,43.3468,43.1568,43.2914,86192.0
2019-06-10 14:30:00,54.67,54.83,54.67,54.73,66431.0,43.2834,43.4101,43.2834,43.331,66431.0
2019-06-10 15:00:00,54.72,54.73,54.65,54.66,79572.0,43.323,43.331,43.2676,43.2755,79572.0
2019-06-10 15:30:00,54.65,54.79,54.59,54.66,295756.0,43.2676,43.3785,43.2201,43.2755,295756.0
2019-06-11 09:30:00,55.29,55.48,55.17,55.24,75649.0,43.7743,43.9247,43.6793,43.7347,75649.0
2019-06-11 10:00:00,55.23,55.34,55.21,55.28,28906.0,43.7268,43.8139,43.711,43.7664,28906.0
2019-06-11 10:30:00,55.27,55.28,54.95,55.06,84198.0,43.7585,43.7664,43.5051,43.5922,84198.0
2019-06-11 11:00:00,55.06,55.28,55.04,55.26,49197.0,43.5922,43.7664,43.5764,43.7506,49197.0
2019-06-11 11:30:00,55.26,55.28,55.01,55.12,32073.0,43.7506,43.7664,43.5526,43.6397,32073.0
2019-06-11 12:00:00,55.11,55.12,55.03,55.04,23582.0,43.6318,43.6397,43.5685,43.5764,23582.0
2019-06-11 12:30:00,55.03,55.09,54.88,54.92,27622.0,43.5685,43.616,43.4497,43.4814,27622.0
2019-06-11 13:00:00,54.91,54.98,54.85,54.92,26407.0,43.4735,43.5289,43.426,43.4814,26407.0
2019-06-11 13:30:00,54.92,55.08,54.89,55.07,51311.0,43.4814,43.6081,43.4576,43.6001,51311.0
2019-06-11 14:00:00,55.08,55.14,54.95,54.96,39911.0,43.6081,43.6556,43.5051,43.513,39911.0
2019-06-11 14:30:00,54.96,54.96,54.78,54.83,44094.0,43.513,43.513,43.3705,43.4101,44094.0
2019-06-11 15:00:00,54.82,54.88,54.74,54.84,37808.0,43.4022,43.4497,43.3389,43.418,37808.0
2019-06-11 15:30:00,54.84,54.92,54.73,54.79,182648.0,43.418,43.4814,43.331,43.3785,182648.0
2019-06-12 09:30:00,54.68,54.78,54.2,54.53,28970.0,43.2914,43.3705,42.9113,43.1726,28970.0
2019-06-12 10:00:00,54.56,54.56,54.28,54.37,34293.0,43.1964,43.1964,42.9747,43.0459,34293.0
2019-06-12 10:30:00,54.36,54.54,54.29,54.45,34695.0,43.038,43.1805,42.9826,43.1093,34695.0
2019-06-12 11:00:00,54.44,54.49,54.33,54.45,40762.0,43.1014,43.1409,43.0143,43.1093,40762.0
2019-06-12 11:30:00,54.43,54.46,54.14,54.17,36437.0,43.0934,43.1172,42.8638,42.8876,36437.0
2019-06-12 12:00:00,54.17,54.36,54.17,54.32,26226.0,42.8876,43.038,42.8876,43.0063,26226.0
2019-06-12 12:30:00,54.32,54.46,54.25,54.37,37253.0,43.0063,43.1172,42.9509,43.0459,37253.0
2019-06-12 13:00:00,54.36,54.45,54.34,54.41,21919.0,43.038,43.1093,43.0222,43.0776,21919.0
2019-06-12 13:30:00,54.42,54.53,54.39,54.51,32286.0,43.0855,43.1726,43.0618,43.1568,32286.0
2019-06-12 14:00:00,54.52,54.54,54.43,54.47,31123.0,43.1647,43.1805,43.0934,43.1251,31123.0
2019-06-12 14:30:00,54.47,54.61,54.45,54.59,28482.0,43.1251,43.2359,43.1093,43.2201,28482.0
2019-06-12 15:00:00,54.6,54.6,54.47,54.48,38520.0,43.228,43.228,43.1251,43.133,38520.0
2019-06-12 15:30:00,54.47,54.51,54.35,54.43,155832.0,43.1251,43.1568,43.0301,43.0934,155832.0
2019-06-13 09:30:00,54.75,55.2,54.33,54.95,32295.0,43.3468,43.7031,43.0143,43.5051,32295.0
2019-06-13 10:00:00,54.99,54.99,54.69,54.97,25230.0,43.5368,43.5368,43.2993,43.521,25230.0
2019-06-13 10:30:00,54.98,55.01,54.88,54.89,61890.0,43.5289,43.5526,43.4497,43.4576,61890.0
2019-06-13 11:00:00,54.89,55.01,54.84,54.97,27427.0,43.4576,43.5526,43.418,43.521,27427.0
2019-06-13 11:30:00,54.96,55.16,54.95,55.15,206308.0,43.513,43.6714,43.5051,43.6635,206308.0
2019-06-13 12:00:00,55.14,55.31,55.12,55.22,37882.0,43.6556,43.7901,43.6397,43.7189,37882.0
2019-06-13 12:30:00,55.23,55.44,55.19,55.41,35190.0,43.7268,43.8931,43.6951,43.8693,35190.0
2019-06-13 13:00:00,55.43,55.45,55.31,55.33,22224.0,43.8852,43.901,43.7901,43.806,22224.0
2019-06-13 13:30:00,55.33,55.4,55.32,55.38,19743.0,43.806,43.8614,43.7981,43.8456,19743.0
2019-06-13 14:00:00,55.38,55.4,55.29,55.37,27723.0,43.8456,43.8614,43.7743,43.8377,27723.0
2019-06-13 14:30:00,55.36,55.44,55.27,55.39,32001.0,43.8297,43.8931,43.7585,43.8535,32001.0
2019-06-13 15:00:00,55.38,55.38,55.15,55.29,55489.0,43.8456,43.8456,43.6635,43.7743,55489.0
2019-06-13 15:30:00,55.28,55.46,55.23,55.45,152374.0,43.7664,43.9089,43.7268,43.901,152374.0
2019-06-14 09:30:00,55.46,55.46,54.97,54.97,16630.0,43.9089,43.9089,43.521,43.521,16630.0
2019-06-14 10:00:00,55.01,55.11,54.96,55.04,11283.0,43.5526,43.6318,43.513,43.5764,11283.0
2019-06-14 10:30:00,55.06,55.44,55.01,55.44,20820.0,43.5922,43.8931,43.5526,43.8931,20820.0
2019-06-14 11:00:00,55.45,55.49,55.24,55.48,19907.0,43.901,43.9327,43.7347,43.9247,19907.0
2019-06-14 11:30:00,55.47,55.64,55.46,55.56,19728.0,43.9168,44.0514,43.9089,43.9881,19728.0
2019-06-14 12:00:00,55.52,55.53,55.4,55.48,11449.0,43.9564,43.9643,43.8614,43.9247,11449.0
2019-06-14 12:30:00,55.46,55.5,55.33,55.37,16271.0,43.9089,43.9406,43.806,43.8377,16271.0
2019-06-14 13:00:00,55.38,55.58,55.38,55.56,14038.0,43.8456,44.0039,43.8456,43.9881,14038.0
2019-06-14 13:30:00,55.58,55.63,55.54,55.62,13410.0,44.0039,44.0435,43.9722,44.0356,13410.0
2019-06-14 14:00:00,55.63,55.83,55.55,55.78,20766.0,44.0435,44.2018,43.9802,44.1623,20766.0
2019-06-14 14:30:00,55.75,55.85,55.74,55.84,15464.0,44.1385,44.2177,44.1306,44.2098,15464.0
2019-06-14 15:00:00,55.84,56.0,55.82,55.93,25348.0,44.2098,44.3364,44.1939,44.281,25348.0
2019-06-14 15:30:00,55.91,56.02,55.86,55.92,98031.0,44.2652,44.3523,44.2256,44.2731,98031.0
2019-06-17 09:30:00,55.89,56.03,55.59,55.76,24067.0,44.2493,44.3602,44.0118,44.1464,24067.0
2019-06-17 10:00:00,55.83,55.99,55.77,55.82,15236.0,44.2018,44.3285,44.1543,44.1939,15236.0
2019-06-17 10:30:00,55.8,55.85,55.71,55.76,39307.0,44.1781,44.2177,44.1068,44.1464,39307.0
2019-06-17 11:00:00,55.74,55.86,55.61,55.68,22086.0,44.1306,44.2256,44.0277,44.0831,22086.0
2019-06-17 11:30:00,55.66,55.69,55.53,55.53,14506.0,44.0673,44.091,43.9643,43.9643,14506.0
2019-06-17 12:00:00,55.55,55.55,55.29,55.36,9233.0,43.9802,43.9802,43.7743,43.8297,9233.0
2019-06-17 12:30:00,55.34,55.47,55.27,55.28,18810.0,43.8139,43.9168,43.7585,43.7664,18810.0
2019-06-17 13:00:00,55.29,55.34,55.22,55.27,11076.0,43.7743,43.8139,43.7189,43.7585,11076.0
2019-06-17 13:30:00,55.26,55.28,55.17,55.28,17009.0,43.7506,43.7664,43.6793,43.7664,17009.0
2019-06-17 14:00:00,55.28,55.34,55.22,55.25,26481.0,43.7664,43.8139,43.7189,43.7426,26481.0
2019-06-17 14:30:00,55.25,55.26,55.09,55.13,27590.0,43.7426,43.7506,43.616,43.6476,27590.0
2019-06-17 15:00:00,55.14,55.14,55.01,55.08,34141.0,43.6556,43.6556,43.5526,43.6081,34141.0
2019-06-17 15:30:00,55.08,55.08,54.77,54.86,142770.0,43.6081,43.6081,43.3626,43.4339,142770.0
2019-06-18 09:30:00,55.17,55.75,54.87,55.75,31795.0,43.6793,44.1385,43.4418,44.1385,31795.0
2019-06-18 10:00:00,55.75,55.92,55.68,55.92,13620.0,44.1385,44.2731,44.0831,44.2731,13620.0
2019-06-18 10:30:00,56.0,56.1,55.98,56.03,17877.0,44.3364,44.4156,44.3206,44.3602,17877.0
2019-06-18 11:00:00,56.08,56.15,55.88,56.13,60217.0,44.3998,44.4552,44.2414,44.4394,60217.0
2019-06-18 11:30:00,56.13,56.17,55.95,55.97,38838.0,44.4394,44.471,44.2969,44.3127,38838.0
2019-06-18 12:00:00,55.97,56.03,55.85,56.02,29213.0,44.3127,44.3602,44.2177,44.3523,29213.0
2019-06-18 12:30:00,56.02,56.05,55.95,55.97,13240.0,44.3523,44.376,44.2969,44.3127,13240.0
2019-06-18 13:00:00,55.96,55.96,55.8,55.93,10520.0,44.3048,44.3048,44.1781,44.281,10520.0
2019-06-18 13:30:00,55.93,55.97,55.85,55.94,16899.0,44.281,44.3127,44.2177,44.2889,16899.0
2019-06-18 14:00:00,55.94,56.14,55.92,56.13,21647.0,44.2889,44.4473,44.2731,44.4394,21647.0
2019-06-18 14:30:00,56.11,56.12,55.95,56.01,34860.0,44.4235,44.4314,44.2969,44.3444,34860.0
2019-06-18 15:00:00,56.01,56.14,55.97,56.12,40982.0,44.3444,44.4473,44.3127,44.4314,40982.0
2019-06-18 15:30:00,56.1,56.11,55.88,56.0,96783.0,44.4156,44.4235,44.2414,44.3364,96783.0
2019-06-19 09:30:00,56.16,56.8,56.15,56.61,32686.0,44.4631,44.9698,44.4552,44.8194,32686.0
2019-06-19 10:00:00,56.59,56.68,56.48,56.53,21013.0,44.8036,44.8748,44.7165,44.756,21013.0
2019-06-19 10:30:00,56.57,56.61,56.41,56.48,58042.0,44.7877,44.8194,44.661,44.7165,58042.0
2019-06-19 11:00:00,56.5,56.5,56.35,56.46,32044.0,44.7323,44.7323,44.6135,44.7006,32044.0
2019-06-19 11:30:00,56.47,56.52,56.41,56.46,18771.0,44.7085,44.7481,44.661,44.7006,18771.0
2019-06-19 12:00:00,56.47,56.47,56.35,56.39,21747.0,44.7085,44.7085,44.6135,44.6452,21747.0
2019-06-19 12:30:00,56.38,56.46,56.37,56.41,16841.0,44.6373,44.7006,44.6294,44.661,16841.0
2019-06-19 13:00:00,56.4,56.43,56.27,56.27,29963.0,44.6531,44.6769,44.5502,44.5502,29963.0
2019-06-19 13:30:00,56.28,56.32,56.17,56.21,17788.0,44.5581,44.5898,44.471,44.5027,17788.0
2019-06-19 14:00:00,56.23,56.4,56.02,56.05,71217.0,44.5185,44.6531,44.3523,44.376,71217.0
2019-06-19 14:30:00,56.02,56.15,55.93,55.97,19340.0,44.3523,44.4552,44.281,44.3127,19340.0
2019-06-19 15:00:00,55.97,56.29,55.97,56.23,57894.0,44.3127,44.566,44.3127,44.5185,57894.0
2019-06-19 15:30:00,56.23,56.33,56.07,56.17,216376.0,44.5185,44.5977,44.3919,44.471,216376.0
2019-06-20 09:30:00,56.83,56.89,56.35,56.84,87476.0,44.9936,45.0411,44.6135,45.0015,87476.0
2019-06-20 10:00:00,56.83,57.16,56.77,57.1,73649.0,44.9936,45.2548,44.9461,45.2073,73649.0
2019-06-20 10:30:00,57.1,57.18,56.98,56.98,77559.0,45.2073,45.2707,45.1123,45.1123,77559.0
2019-06-20 11:00:00,56.99,57.05,56.75,56.75,131320.0,45.1202,45.1677,44.9302,44.9302,131320.0
2019-06-20 11:30:00,56.76,56.95,56.76,56.84,46082.0,44.9381,45.0886,44.9381,45.0015,46082.0
2019-06-20 12:00:00,56.84,56.86,56.58,56.81,30671.0,45.0015,45.0173,44.7956,44.9777,30671.0
2019-06-20 12:30:00,56.81,56.9,56.76,56.87,17648.0,44.9777,45.049,44.9381,45.0252,17648.0
2019-06-20 13:00:00,56.89,57.02,56.86,57.0,23016.0,45.0411,45.144,45.0173,45.1282,23016.0
2019-06-20 13:30:00,57.0,57.15,56.99,57.14,20099.0,45.1282,45.2469,45.1202,45.239,20099.0
2019-06-20 14:00:00,57.13,57.38,57.11,57.38,32295.0,45.2311,45.429,45.2152,45.429,32295.0
2019-06-20 14:30:00,57.39,57.66,57.39,57.66,43620.0,45.4369,45.6507,45.4369,45.6507,43620.0
2019-06-20 15:00:00,57.66,57.66,57.48,57.64,43966.0,45.6507,45.6507,45.5082,45.6349,43966.0
2019-06-20 15:30:00,57.63,57.89,57.59,57.71,186361.0,45.6269,45.8328,45.5953,45.6903,186361.0
2019-06-21 09:30:00,57.88,58.17,57.62,58.0,306148.0,45.8249,46.0545,45.619,45.9199,306148.0
2019-06-21 10:00:00,57.99,58.0,57.73,57.92,52105.0,45.912,45.9199,45.7061,45.8565,52105.0
2019-06-21 10:30:00,57.92,57.92,57.75,57.85,38733.0,45.8565,45.8565,45.722,45.8011,38733.0
2019-06-21 11:00:00,57.84,58.14,57.84,58.1,62909.0,45.7932,46.0307,45.7932,45.9991,62909.0
2019-06-21 11:30:00,58.08,58.16,57.99,58.03,45142.0,45.9832,46.0466,45.912,45.9436,45142.0
2019-06-21 12:00:00,58.03,58.18,58.01,58.13,47011.0,45.9436,46.0624,45.9278,46.0228,47011.0
2019-06-21 12:30:00,58.13,58.56,58.01,58.46,165345.0,46.0228,46.3632,45.9278,46.2841,165345.0
2019-06-21 13:00:00,58.46,58.47,58.22,58.3,54441.0,46.2841,46.292,46.0941,46.1574,54441.0
2019-06-21 13:30:00,58.31,58.33,58.16,58.17,40728.0,46.1653,46.1811,46.0466,46.0545,40728.0
2019-06-21 14:00:00,58.18,58.22,58.01,58.05,48813.0,46.0624,46.0941,45.9278,45.9595,48813.0
2019-06-21 14:30:00,58.04,58.07,57.86,57.89,35742.0,45.9516,45.9753,45.809,45.8328,35742.0
2019-06-21 15:00:00,57.89,57.9,57.78,57.8,68536.0,45.8328,45.8407,45.7457,45.7615,68536.0
2019-06-21 15:30:00,57.8,57.88,57.6,57.62,134808.0,45.7615,45.8249,45.6032,45.619,134808.0
2019-06-24 09:30:00,57.61,57.93,57.19,57.87,40163.0,45.6111,45.8645,45.2786,45.817,40163.0
2019-06-24 10:00:00,57.83,57.93,57.77,57.93,29606.0,45.7853,45.8645,45.7378,45.8645,29606.0
2019-06-24 10:30:00,57.9,58.03,57.77,57.8,37526.0,45.8407,45.9436,45.7378,45.7615,37526.0
2019-06-24 11:00:00,57.79,57.87,57.72,57.85,106099.0,45.7536,45.817,45.6982,45.8011,106099.0
2019-06-24 11:30:00,57.85,57.85,57.67,57.69,25840.0,45.8011,45.8011,45.6586,45.6744,25840.0
2019-06-24 12:00:00,57.68,57.79,57.63,57.63,15942.0,45.6665,45.7536,45.6269,45.6269,15942.0
2019-06-24 12:30:00,57.64,57.64,57.52,57.54,17861.0,45.6349,45.6349,45.5399,45.5557,17861.0
2019-06-24 13:00:00,57.53,57.6,57.5,57.54,23525.0,45.5478,45.6032,45.524,45.5557,23525.0
2019-06-24 13:30:00,57.54,57.59,57.49,57.54,14565.0,45.5557,45.5953,45.5161,45.5557,14565.0
2019-06-24 14:00:00,57.54,57.63,57.48,57.56,32834.0,45.5557,45.6269,45.5082,45.5715,32834.0
2019-06-24 14:30:00,57.57,57.65,57.5,57.64,19773.0,45.5794,45.6428,45.524,45.6349,19773.0
2019-06-24 15:00:00,57.64,57.78,57.63,57.7,50477.0,45.6349,45.7457,45.6269,45.6824,50477.0
2019-06-24 15:30:00,57.7,57.71,57.46,57.52,165537.0,45.6824,45.6903,45.4924,45.5399,165537.0
2019-06-25 09:30:00,57.5,57.54,56.99,57.06,37816.0,45.524,45.5557,45.1202,45.1757,37816.0
2019-06-25 10:00:00,57.06,57.15,56.85,56.93,15522.0,45.1757,45.2469,45.0094,45.0727,15522.0
2019-06-25 10:30:00,56.94,56.99,56.7,56.73,27398.0,45.0807,45.1202,44.8906,44.9144,27398.0
2019-06-25 11:00:00,56.77,56.87,56.59,56.79,79049.0,44.9461,45.0252,44.8036,44.9619,79049.0
2019-06-25 11:30:00,56.79,56.86,56.73,56.74,55494.0,44.9619,45.0173,44.9144,44.9223,55494.0
2019-06-25 12:00:00,56.74,56.79,56.68,56.71,40198.0,44.9223,44.9619,44.8748,44.8986,40198.0
2019-06-25 12:30:00,56.7,56.72,56.6,56.62,41364.0,44.8906,44.9065,44.8115,44.8273,41364.0
2019-06-25 13:00:00,56.62,56.64,56.5,56.53,73778.0,44.8273,44.8431,44.7323,44.756,73778.0
2019-06-25 13:30:00,56.52,56.61,56.46,56.49,52930.0,44.7481,44.8194,44.7006,44.7244,52930.0
2019-06-25 14:00:00,56.48,56.5,56.34,56.36,59338.0,44.7165,44.7323,44.6056,44.6215,59338.0
2019-06-25 14:30:00,56.36,56.43,56.24,56.4,46249.0,44.6215,44.6769,44.5265,44.6531,46249.0
2019-06-25 15:00:00,56.37,56.67,56.35,56.59,64454.0,44.6294,44.8669,44.6135,44.8036,64454.0
2019-06-25 15:30:00,56.59,56.6,56.39,56.43,107770.0,44.8036,44.8115,44.6452,44.6769,107770.0
2019-06-26 09:30:00,56.76,56.92,56.29,56.42,46353.0,44.9381,45.0648,44.566,44.669,46353.0
2019-06-26 10:00:00,56.47,56.52,56.4,56.5,81436.0,44.7085,44.7481,44.6531,44.7323,81436.0
2019-06-26 10:30:00,56.5,56.76,56.44,56.5,149597.0,44.7323,44.9381,44.6848,44.7323,149597.0
2019-06-26 11:00:00,56.5,56.95,56.39,56.42,139994.0,44.7323,45.0886,44.6452,44.669,139994.0
2019-06-26 11:30:00,56.43,56.51,56.28,56.43,57715.0,44.6769,44.7402,44.5581,44.6769,57715.0
2019-06-26 12:00:00,56.44,56.45,56.34,56.42,22958.0,44.6848,44.6927,44.6056,44.669,22958.0
2019-06-26 12:30:00,56.42,56.46,56.32,56.34,19173.0,44.669,44.7006,44.5898,44.6056,19173.0
2019-06-26 13:00:00,56.35,56.35,56.11,56.14,13109.0,44.6135,44.6135,44.4235,44.4473,13109.0
2019-06-26 13:30:00,56.13,56.19,56.07,56.19,24038.0,44.4394,44.4869,44.3919,44.4869,24038.0
2019-06-26 14:00:00,56.19,56.3,56.15,56.22,34649.0,44.4869,44.574,44.4552,44.5106,34649.0
2019-06-26 14:30:00,56.23,56.35,56.2,56.33,36838.0,44.5185,44.6135,44.4948,44.5977,36838.0
2019-06-26 15:00:00,56.34,56.36,56.18,56.25,30727.0,44.6056,44.6215,44.4789,44.5344,30727.0
2019-06-26 15:30:00,56.24,56.38,56.16,56.17,90863.0,44.5265,44.6373,44.4631,44.471,90863.0
2019-06-27 09:30:00,56.39,56.77,56.3,56.69,25323.0,44.6452,44.9461,44.574,44.8827,25323.0
2019-06-27 10:00:00,56.73,56.75,56.53,56.59,14126.0,44.9144,44.9302,44.756,44.8036,14126.0
2019-06-27 10:30:00,56.61,56.68,56.54,56.64,12645.0,44.8194,44.8748,44.764,44.8431,12645.0
2019-06-27 11:00:00,56.61,56.64,56.32,56.53,45385.0,44.8194,44.8431,44.5898,44.756,45385.0
2019-06-27 11:30:00,56.54,56.67,56.5,56.66,28963.0,44.764,44.8669,44.7323,44.859,28963.0
2019-06-27 12:00:00,56.65,56.79,56.62,56.78,17827.0,44.8511,44.9619,44.8273,44.954,17827.0
2019-06-27 12:30:00,56.78,56.97,56.77,56.92,20093.0,44.954,45.1044,44.9461,45.0648,20093.0
2019-06-27 13:00:00,56.9,57.0,56.9,56.99,15031.0,45.049,45.1282,45.049,45.1202,15031.0
2019-06-27 13:30:00,56.99,57.05,56.91,56.92,17990.0,45.1202,45.1677,45.0569,45.0648,17990.0
2019-06-27 14:00:00,56.89,56.93,56.83,56.83,19285.0,45.0411,45.0727,44.9936,44.9936,19285.0
2019-06-27 14:30:00,56.83,56.83,56.61,56.63,21361.0,44.9936,44.9936,44.8194,44.8352,21361.0
2019-06-27 15:00:00,56.64,56.72,56.64,56.7,21294.0,44.8431,44.9065,44.8431,44.8906,21294.0
2019-06-27 15:30:00,56.69,56.91,56.61,56.79,56279.0,44.8827,45.0569,44.8194,44.9619,56279.0
2019-06-28 09:30:00,57.35,57.8,57.07,57.45,28163.0,45.4053,45.7615,45.1836,45.4844,28163.0
2019-06-28 10:00:00,57.44,57.56,57.39,57.47,23173.0,45.4765,45.5715,45.4369,45.5003,23173.0
2019-06-28 10:30:00,57.47,57.58,57.38,57.55,22460.0,45.5003,45.5874,45.429,45.5636,22460.0
2019-06-28 11:00:00,57.55,57.72,57.47,57.7,38400.0,45.5636,45.6982,45.5003,45.6824,38400.0
2019-06-28 11:30:00,57.67,57.78,57.65,57.7,23860.0,45.6586,45.7457,45.6428,45.6824,23860.0
2019-06-28 12:00:00,57.68,57.77,57.62,57.73,17279.0,45.6665,45.7378,45.619,45.7061,17279.0
2019-06-28 12:30:00,57.71,57.76,57.65,57.7,12702.0,45.6903,45.7299,45.6428,45.6824,12702.0
2019-06-28 13:00:00,57.69,57.88,57.67,57.88,25169.0,45.6744,45.8249,45.6586,45.8249,25169.0
2019-06-28 13:30:00,57.88,57.94,57.86,57.93,30694.0,45.8249,45.8724,45.809,45.8645,30694.0
2019-06-28 14:00:00,57.92,58.05,57.88,58.03,58712.0,45.8565,45.9595,45.8249,45.9436,58712.0
2019-06-28 14:30:00,58.05,58.11,57.89,57.94,53480.0,45.9595,46.007,45.8328,45.8724,53480.0
2019-06-28 15:00:00,57.93,57.98,57.82,57.84,91737.0,45.8645,45.904,45.7774,45.7932,91737.0
2019-06-28 15:30:00,57.83,58.02,57.64,57.88,372818.0,45.7853,45.9357,45.6349,45.8249,372818.0
2019-07-01 09:30:00,58.54,59.21,58.54,58.92,60315.0,46.3474,46.8779,46.3474,46.6483,60315.0
2019-07-01 10:00:00,58.94,59.16,58.84,58.84,82004.0,46.6641,46.8383,46.5849,46.5849,82004.0
2019-07-01 10:30:00,58.87,58.87,58.65,58.69,60121.0,46.6087,46.6087,46.4345,46.4662,60121.0
2019-07-01 11:00:00,58.61,58.64,58.36,58.36,69142.0,46.4028,46.4266,46.2049,46.2049,69142.0
2019-07-01 11:30:00,58.4,58.52,58.27,58.51,81376.0,46.2366,46.3316,46.1336,46.3237,81376.0
2019-07-01 12:00:00,58.52,58.54,58.35,58.41,31329.0,46.3316,46.3474,46.197,46.2445,31329.0
2019-07-01 12:30:00,58.41,58.46,58.28,58.28,34049.0,46.2445,46.2841,46.1416,46.1416,34049.0
2019-07-01 13:00:00,58.28,58.29,58.08,58.17,59878.0,46.1416,46.1495,45.9832,46.0545,59878.0
2019-07-01 13:30:00,58.18,58.39,58.17,58.35,69479.0,46.0624,46.2287,46.0545,46.197,69479.0
2019-07-01 14:00:00,58.35,58.46,58.19,58.22,105816.0,46.197,46.2841,46.0703,46.0941,105816.0
2019-07-01 14:30:00,58.22,58.35,58.2,58.21,61328.0,46.0941,46.197,46.0782,46.0861,61328.0
2019-07-01 15:00:00,58.22,58.72,58.21,58.61,125472.0,46.0941,46.4899,46.0861,46.4028,125472.0
2019-07-01 15:30:00,58.61,58.84,58.61,58.71,269265.0,46.4028,46.5849,46.4028,46.482,269265.0
2019-07-02 09:30:00,58.49,58.65,57.96,57.98,67014.0,46.3078,46.4345,45.8882,45.904,67014.0
2019-07-02 10:00:00,57.99,58.2,57.93,58.15,38877.0,45.912,46.0782,45.8645,46.0386,38877.0
2019-07-02 10:30:00,58.16,58.25,58.09,58.17,26748.0,46.0466,46.1178,45.9911,46.0545,26748.0
2019-07-02 11:00:00,58.16,58.19,57.97,57.98,28040.0,46.0466,46.0703,45.8961,45.904,28040.0
2019-07-02 11:30:00,58.0,58.0,57.75,57.81,24766.0,45.9199,45.9199,45.722,45.7695,24766.0
2019-07-02 12:00:00,57.8,57.84,57.63,57.66,37484.0,45.7615,45.7932,45.6269,45.6507,37484.0
2019-07-02 12:30:00,57.68,57.69,57.53,57.69,24989.0,45.6665,45.6744,45.5478,45.6744,24989.0
2019-07-02 13:00:00,57.68,57.72,57.6,57.69,26425.0,45.6665,45.6982,45.6032,45.6744,26425.0
2019-07-02 13:30:00,57.7,57.78,57.63,57.66,28854.0,45.6824,45.7457,45.6269,45.6507,28854.0
2019-07-02 14:00:00,57.65,57.71,57.51,57.62,88214.0,45.6428,45.6903,45.5319,45.619,88214.0
2019-07-02 14:30:00,57.62,57.65,57.38,57.42,57580.0,45.619,45.6428,45.429,45.4607,57580.0
2019-07-02 15:00:00,57.43,57.58,57.31,57.37,89323.0,45.4686,45.5874,45.3736,45.4211,89323.0
2019-07-02 15:30:00,57.36,57.78,57.35,57.77,180140.0,45.4132,45.7457,45.4053,45.7378,180140.0
2019-07-03 09:30:00,58.0,58.22,57.37,58.09,42950.0,45.9199,46.0941,45.4211,45.9911,42950.0
2019-07-03 10:00:00,58.1,58.16,57.97,58.13,23583.0,45.9991,46.0466,45.8961,46.0228,23583.0
2019-07-03 10:30:00,58.13,58.38,58.09,58.27,26852.0,46.0228,46.2207,45.9911,46.1336,26852.0
2019-07-03 11:00:00,58.27,58.49,58.25,58.47,33381.0,46.1336,46.3078,46.1178,46.292,33381.0
2019-07-03 11:30:00,58.47,58.64,58.45,58.63,33047.0,46.292,46.4266,46.2762,46.4187,33047.0
2019-07-03 12:00:00,58.62,58.7,58.61,58.67,36418.0,46.4107,46.4741,46.4028,46.4503,36418.0
2019-07-03 12:30:00,58.68,58.76,58.45,58.63,57396.0,46.4583,46.5216,46.2762,46.4187,57396.0
2019-07-05 09:30:00,58.71,58.91,58.48,58.51,40133.0,46.482,46.6403,46.2999,46.3237,40133.0
2019-07-05 10:00:00,58.52,58.54,58.16,58.2,41743.0,46.3316,46.3474,46.0466,46.0782,41743.0
2019-07-05 10:30:00,58.22,58.36,58.13,58.36,43003.0,46.0941,46.2049,46.0228,46.2049,43003.0
2019-07-05 11:00:00,58.35,58.59,58.32,58.58,20888.0,46.197,46.387,46.1732,46.3791,20888.0
2019-07-05 11:30:00,58.57,58.66,58.52,58.65,18013.0,46.3712,46.4424,46.3316,46.4345,18013.0
2019-07-05 12:00:00,58.67,58.72,58.56,58.66,17389.0,46.4503,46.4899,46.3632,46.4424,17389.0
2019-07-05 12:30:00,58.67,58.77,58.59,58.64,20107.0,46.4503,46.5295,46.387,46.4266,20107.0
2019-07-05 13:00:00,58.65,58.71,58.6,58.61,12645.0,46.4345,46.482,46.3949,46.4028,12645.0
2019-07-05 13:30:00,58.61,58.71,58.59,58.66,15109.0,46.4028,46.482,46.387,46.4424,15109.0
2019-07-05 14:00:00,58.68,58.74,58.53,58.54,21508.0,46.4583,46.5058,46.3395,46.3474,21508.0
2019-07-05 14:30:00,58.54,58.7,58.53,58.68,19055.0,46.3474,46.4741,46.3395,46.4583,19055.0
2019-07-05 15:00:00,58.68,58.74,58.57,58.68,26419.0,46.4583,46.5058,46.3712,46.4583,26419.0
2019-07-05 15:30:00,58.68,58.81,58.47,58.81,139454.0,46.4583,46.5612,46.292,46.5612,139454.0
2019-07-08 09:30:00,58.29,58.62,58.12,58.32,92083.0,46.1495,46.4107,46.0149,46.1732,92083.0
2019-07-08 10:00:00,58.43,58.73,58.35,58.35,40236.0,46.2603,46.4978,46.197,46.197,40236.0
2019-07-08 10:30:00,58.33,58.53,58.32,58.46,42392.0,46.1811,46.3395,46.1732,46.2841,42392.0
2019-07-08 11:00:00,58.46,58.57,58.43,58.45,44457.0,46.2841,46.3712,46.2603,46.2762,44457.0
2019-07-08 11:30:00,58.45,58.5,58.4,58.43,24084.0,46.2762,46.3157,46.2366,46.2603,24084.0
2019-07-08 12:00:00,58.44,58.45,58.29,58.32,17795.0,46.2682,46.2762,46.1495,46.1732,17795.0
2019-07-08 12:30:00,58.32,58.38,58.22,58.25,20950.0,46.1732,46.2207,46.0941,46.1178,20950.0
2019-07-08 13:00:00,58.26,58.35,58.22,58.23,20120.0,46.1257,46.197,46.0941,46.102,20120.0
2019-07-08 13:30:00,58.24,58.28,58.16,58.17,20069.0,46.1099,46.1416,46.0466,46.0545,20069.0
2019-07-08 14:00:00,58.17,58.17,58.01,58.07,42687.0,46.0545,46.0545,45.9278,45.9753,42687.0
2019-07-08 14:30:00,58.06,58.16,58.06,58.13,44157.0,45.9674,46.0466,45.9674,46.0228,44157.0
2019-07-08 15:00:00,58.11,58.32,58.11,58.31,58150.0,46.007,46.1732,46.007,46.1653,58150.0
2019-07-08 15:30:00,58.31,58.43,58.16,58.25,123274.0,46.1653,46.2603,46.0466,46.1178,123274.0
2019-07-09 09:30:00,58.11,58.29,57.93,58.18,62451.0,46.007,46.1495,45.8645,46.0624,62451.0
2019-07-09 10:00:00,58.21,58.21,58.04,58.19,36025.0,46.0861,46.0861,45.9516,46.0703,36025.0
2019-07-09 10:30:00,58.2,58.54,58.19,58.48,84874.0,46.0782,46.3474,46.0703,46.2999,84874.0
2019-07-09 11:00:00,58.49,58.62,58.45,58.57,69448.0,46.3078,46.4107,46.2762,46.3712,69448.0
2019-07-09 11:30:00,58.57,58.61,58.4,58.41,38054.0,46.3712,46.4028,46.2366,46.2445,38054.0
2019-07-09 12:00:00,58.39,58.43,58.25,58.3,46467.0,46.2287,46.2603,46.1178,46.1574,46467.0
2019-07-09 12:30:00,58.3,58.37,58.24,58.31,28957.0,46.1574,46.2128,46.1099,46.1653,28957.0
2019-07-09 13:00:00,58.31,58.33,58.22,58.3,28951.0,46.1653,46.1811,46.0941,46.1574,28951.0
2019-07-09 13:30:00,58.29,58.35,58.14,58.21,45115.0,46.1495,46.197,46.0307,46.0861,45115.0
2019-07-09 14:00:00,58.23,58.35,58.12,58.32,51240.0,46.102,46.197,46.0149,46.1732,51240.0
2019-07-09 14:30:00,58.31,58.4,58.29,58.4,37598.0,46.1653,46.2366,46.1495,46.2366,37598.0
2019-07-09 15:00:00,58.39,58.51,58.36,58.44,76750.0,46.2287,46.3237,46.2049,46.2682,76750.0
2019-07-09 15:30:00,58.44,58.55,58.41,58.48,157582.0,46.2682,46.3553,46.2445,46.2999,157582.0
2019-07-10 09:30:00,58.47,58.96,58.19,58.9,47892.0,46.292,46.6799,46.0703,46.6324,47892.0
2019-07-10 10:00:00,58.88,58.88,58.47,58.5,32804.0,46.6166,46.6166,46.292,46.3157,32804.0
2019-07-10 10:30:00,58.53,58.56,58.34,58.38,29756.0,46.3395,46.3632,46.1891,46.2207,29756.0
2019-07-10 11:00:00,58.39,58.39,58.15,58.22,22535.0,46.2287,46.2287,46.0386,46.0941,22535.0
2019-07-10 11:30:00,58.21,58.37,58.21,58.31,20268.0,46.0861,46.2128,46.0861,46.1653,20268.0
2019-07-10 12:00:00,58.31,58.32,58.14,58.14,21148.0,46.1653,46.1732,46.0307,46.0307,21148.0
2019-07-10 12:30:00,58.15,58.21,58.04,58.08,23687.0,46.0386,46.0861,45.9516,45.9832,23687.0
2019-07-10 13:00:00,58.12,58.2,58.07,58.07,11485.0,46.0149,46.0782,45.9753,45.9753,11485.0
2019-07-10 13:30:00,58.08,58.18,58.08,58.11,16298.0,45.9832,46.0624,45.9832,46.007,16298.0
2019-07-10 14:00:00,58.1,58.2,57.98,58.0,19487.0,45.9991,46.0782,45.904,45.9199,19487.0
2019-07-10 14:30:00,58.0,58.07,57.85,57.89,16916.0,45.9199,45.9753,45.8011,45.8328,16916.0
2019-07-10 15:00:00,57.88,57.93,57.81,57.85,29300.0,45.8249,45.8645,45.7695,45.8011,29300.0
2019-07-10 15:30:00,57.85,58.11,57.84,58.08,140832.0,45.8011,46.007,45.7932,45.9832,140832.0
2019-07-11 09:30:00,58.28,58.64,58.01,58.05,38185.0,46.1416,46.4266,45.9278,45.9595,38185.0
2019-07-11 10:00:00,58.04,58.07,57.78,57.8,30278.0,45.9516,45.9753,45.7457,45.7615,30278.0
2019-07-11 10:30:00,57.8,58.02,57.75,57.94,27195.0,45.7615,45.9357,45.722,45.8724,27195.0
2019-07-11 11:00:00,57.93,58.17,57.9,58.14,74168.0,45.8645,46.0545,45.8407,46.0307,74168.0
2019-07-11 11:30:00,58.14,58.2,58.03,58.09,43734.0,46.0307,46.0782,45.9436,45.9911,43734.0
2019-07-11 12:00:00,58.1,58.13,58.03,58.07,74284.0,45.9991,46.0228,45.9436,45.9753,74284.0
2019-07-11 12:30:00,58.06,58.06,57.98,57.99,44672.0,45.9674,45.9674,45.904,45.912,44672.0
2019-07-11 13:00:00,57.98,58.02,57.88,57.89,38097.0,45.904,45.9357,45.8249,45.8328,38097.0
2019-07-11 13:30:00,57.89,57.99,57.89,57.97,24102.0,45.8328,45.912,45.8328,45.8961,24102.0
2019-07-11 14:00:00,57.96,58.02,57.93,57.98,33875.0,45.8882,45.9357,45.8645,45.904,33875.0
2019-07-11 14:30:00,57.99,58.1,57.98,58.08,30219.0,45.912,45.9991,45.904,45.9832,30219.0
2019-07-11 15:00:00,58.07,58.27,58.06,58.21,49827.0,45.9753,46.1336,45.9674,46.0861,49827.0
2019-07-11 15:30:00,58.21,58.31,58.16,58.22,170686.0,46.0861,46.1653,46.0466,46.0941,170686.0
2019-07-12 09:30:00,58.63,58.76,58.31,58.35,36283.0,46.4187,46.5216,46.1653,46.197,36283.0
2019-07-12 10:00:00,58.4,58.6,58.37,58.6,38752.0,46.2366,46.3949,46.2128,46.3949,38752.0
2019-07-12 10:30:00,58.6,58.7,58.59,58.63,24984.0,46.3949,46.4741,46.387,46.4187,24984.0
2019-07-12 11:00:00,58.63,58.69,58.52,58.64,33535.0,46.4187,46.4662,46.3316,46.4266,33535.0
2019-07-12 11:30:00,58.65,58.89,58.64,58.89,30836.0,46.4345,46.6245,46.4266,46.6245,30836.0
2019-07-12 12:00:00,58.85,58.88,58.73,58.77,17657.0,46.5928,46.6166,46.4978,46.5295,17657.0
2019-07-12 12:30:00,58.77,58.9,58.76,58.84,26634.0,46.5295,46.6324,46.5216,46.5849,26634.0
2019-07-12 13:00:00,58.83,58.86,58.8,58.82,18641.0,46.577,46.6008,46.5533,46.5691,18641.0
2019-07-12 13:30:00,58.83,58.83,58.77,58.8,16677.0,46.577,46.577,46.5295,46.5533,16677.0
2019-07-12 14:00:00,58.8,58.87,58.73,58.85,25654.0,46.5533,46.6087,46.4978,46.5928,25654.0
2019-07-12 14:30:00,58.85,58.99,58.85,58.97,20529.0,46.5928,46.7037,46.5928,46.6879,20529.0
2019-07-12 15:00:00,58.97,59.09,58.96,59.0,62005.0,46.6879,46.7829,46.6799,46.7116,62005.0
2019-07-12 15:30:00,59.01,59.21,59.01,59.08,141773.0,46.7195,46.8779,46.7195,46.7749,141773.0
2019-07-15 09:30:00,59.07,59.14,58.66,58.73,24712.0,46.767,46.8224,46.4424,46.4978,24712.0
2019-07-15 10:00:00,58.7,58.71,58.55,58.67,20180.0,46.4741,46.482,46.3553,46.4503,20180.0
2019-07-15 10:30:00,58.68,58.8,58.64,58.65,17258.0,46.4583,46.5533,46.4266,46.4345,17258.0
2019-07-15 11:00:00,58.66,58.67,58.59,58.59,17216.0,46.4424,46.4503,46.387,46.387,17216.0
2019-07-15 11:30:00,58.59,58.6,58.5,58.52,19300.0,46.387,46.3949,46.3157,46.3316,19300.0
2019-07-15 12:00:00,58.53,58.6,58.48,58.57,21438.0,46.3395,46.3949,46.2999,46.3712,21438.0
2019-07-15 12:30:00,58.57,58.64,58.56,58.59,11685.0,46.3712,46.4266,46.3632,46.387,11685.0
2019-07-15 13:00:00,58.59,58.67,58.58,58.61,15790.0,46.387,46.4503,46.3791,46.4028,15790.0
2019-07-15 13:30:00,58.6,58.71,58.58,58.68,14235.0,46.3949,46.482,46.3791,46.4583,14235.0
2019-07-15 14:00:00,58.67,58.81,58.65,58.77,20227.0,46.4503,46.5612,46.4345,46.5295,20227.0
2019-07-15 14:30:00,58.77,58.79,58.69,58.75,13283.0,46.5295,46.5453,46.4662,46.5137,13283.0
2019-07-15 15:00:00,58.75,58.76,58.62,58.69,16352.0,46.5137,46.5216,46.4107,46.4662,16352.0
2019-07-15 15:30:00,58.69,58.74,58.59,58.69,101673.0,46.4662,46.5058,46.387,46.4662,101673.0
2019-07-16 09:30:00,58.72,58.96,58.22,58.96,50803.0,46.4899,46.6799,46.0941,46.6799,50803.0
2019-07-16 10:00:00,58.95,59.24,58.94,59.18,52467.0,46.672,46.9016,46.6641,46.8541,52467.0
2019-07-16 10:30:00,59.2,59.25,59.11,59.19,32726.0,46.8699,46.9095,46.7987,46.862,32726.0
2019-07-16 11:00:00,59.19,59.25,59.09,59.11,30831.0,46.862,46.9095,46.7829,46.7987,30831.0
2019-07-16 11:30:00,59.12,59.21,59.1,59.12,35165.0,46.8066,46.8779,46.7908,46.8066,35165.0
2019-07-16 12:00:00,59.12,59.15,58.85,58.91,30002.0,46.8066,46.8304,46.5928,46.6403,30002.0
2019-07-16 12:30:00,58.91,58.99,58.82,58.85,27542.0,46.6403,46.7037,46.5691,46.5928,27542.0
2019-07-16 13:00:00,58.87,59.0,58.86,59.0,31616.0,46.6087,46.7116,46.6008,46.7116,31616.0
2019-07-16 13:30:00,58.99,59.04,58.9,58.95,28931.0,46.7037,46.7433,46.6324,46.672,28931.0
2019-07-16 14:00:00,58.98,59.02,58.83,58.87,34831.0,46.6958,46.7274,46.577,46.6087,34831.0
2019-07-16 14:30:00,58.87,58.91,58.82,58.85,54846.0,46.6087,46.6403,46.5691,46.5928,54846.0
2019-07-16 15:00:00,58.85,59.01,58.84,58.97,64839.0,46.5928,46.7195,46.5849,46.6879,64839.0
2019-07-16 15:30:00,58.96,59.21,58.95,58.98,251325.0,46.6799,46.8779,46.672,46.6958,251325.0
2019-07-17 09:30:00,58.8,58.8,58.54,58.58,25904.0,46.5533,46.5533,46.3474,46.3791,25904.0
2019-07-17 10:00:00,58.58,58.6,58.37,58.39,15598.0,46.3791,46.3949,46.2128,46.2287,15598.0
2019-07-17 10:30:00,58.36,58.48,58.03,58.18,31195.0,46.2049,46.2999,45.9436,46.0624,31195.0
2019-07-17 11:00:00,58.18,58.32,58.18,58.3,39229.0,46.0624,46.1732,46.0624,46.1574,39229.0
2019-07-17 11:30:00,58.31,58.55,58.27,58.46,41415.0,46.1653,46.3553,46.1336,46.2841,41415.0
2019-07-17 12:00:00,58.44,58.49,58.35,58.46,22465.0,46.2682,46.3078,46.197,46.2841,22465.0
2019-07-17 12:30:00,58.46,58.51,58.44,58.49,11771.0,46.2841,46.3237,46.2682,46.3078,11771.0
2019-07-17 13:00:00,58.48,58.72,58.47,58.68,20552.0,46.2999,46.4899,46.292,46.4583,20552.0
2019-07-17 13:30:00,58.69,58.71,58.56,58.6,42904.0,46.4662,46.482,46.3632,46.3949,42904.0
2019-07-17 14:00:00,58.59,58.6,58.17,58.18,47405.0,46.387,46.3949,46.0545,46.0624,47405.0
2019-07-17 14:30:00,58.18,58.28,58.14,58.27,35868.0,46.0624,46.1416,46.0307,46.1336,35868.0
2019-07-17 15:00:00,58.29,58.35,58.16,58.18,39597.0,46.1495,46.197,46.0466,46.0624,39597.0
2019-07-17 15:30:00,58.17,58.48,58.14,58.4,182925.0,46.0545,46.2999,46.0307,46.2366,182925.0
2019-07-18 09:30:00,58.5,58.84,58.31,58.78,37362.0,46.3157,46.5849,46.1653,46.5374,37362.0
2019-07-18 10:00:00,58.78,58.9,58.63,58.89,16885.0,46.5374,46.6324,46.4187,46.6245,16885.0
2019-07-18 10:30:00,58.93,59.24,58.93,59.23,61410.0,46.6562,46.9016,46.6562,46.8937,61410.0
2019-07-18 11:00:00,59.25,59.34,58.99,59.07,46031.0,46.9095,46.9808,46.7037,46.767,46031.0
2019-07-18 11:30:00,59.1,59.1,58.94,59.05,26566.0,46.7908,46.7908,46.6641,46.7512,26566.0
2019-07-18 12:00:00,59.03,59.22,59.03,59.22,14490.0,46.7354,46.8858,46.7354,46.8858,14490.0
2019-07-18 12:30:00,59.23,59.26,59.18,59.19,15600.0,46.8937,46.9175,46.8541,46.862,15600.0
2019-07-18 13:00:00,59.18,59.4,59.17,59.34,29085.0,46.8541,47.0283,46.8462,46.9808,29085.0
2019-07-18 13:30:00,59.37,59.38,59.23,59.27,23839.0,47.0045,47.0125,46.8937,46.9254,23839.0
2019-07-18 14:00:00,59.27,59.37,59.25,59.36,29733.0,46.9254,47.0045,46.9095,46.9966,29733.0
2019-07-18 14:30:00,59.35,59.54,59.32,59.54,49515.0,46.9887,47.1391,46.965,47.1391,49515.0
2019-07-18 15:00:00,59.54,59.63,59.45,59.54,101929.0,47.1391,47.2104,47.0679,47.1391,101929.0
2019-07-18 15:30:00,59.55,59.78,59.53,59.69,210583.0,47.1471,47.3291,47.1312,47.2579,210583.0
2019-07-19 09:30:00,59.17,60.14,59.17,59.89,130488.0,46.8462,47.6142,46.8462,47.4162,130488.0
2019-07-19 10:00:00,59.88,59.89,59.58,59.81,44974.0,47.4083,47.4162,47.1708,47.3529,44974.0
2019-07-19 10:30:00,59.8,59.88,59.69,59.76,25724.0,47.345,47.4083,47.2579,47.3133,25724.0
2019-07-19 11:00:00,59.77,59.9,59.74,59.89,47089.0,47.3212,47.4242,47.2975,47.4162,47089.0
2019-07-19 11:30:00,59.91,59.98,59.76,59.88,37290.0,47.4321,47.4875,47.3133,47.4083,37290.0
2019-07-19 12:00:00,59.87,59.98,59.84,59.93,25152.0,47.4004,47.4875,47.3766,47.4479,25152.0
2019-07-19 12:30:00,59.93,60.03,59.88,60.0,39452.0,47.4479,47.5271,47.4083,47.5033,39452.0
2019-07-19 13:00:00,60.01,60.08,59.98,60.04,44050.0,47.5112,47.5667,47.4875,47.535,44050.0
2019-07-19 13:30:00,60.03,60.22,60.02,60.11,41643.0,47.5271,47.6775,47.5192,47.5904,41643.0
2019-07-19 14:00:00,60.12,60.13,59.8,59.81,50297.0,47.5983,47.6062,47.345,47.3529,50297.0
2019-07-19 14:30:00,59.81,59.85,59.74,59.84,57354.0,47.3529,47.3846,47.2975,47.3766,57354.0
2019-07-19 15:00:00,59.83,59.84,59.42,59.55,64656.0,47.3687,47.3766,47.0441,47.1471,64656.0
2019-07-19 15:30:00,59.55,59.78,59.34,59.36,222164.0,47.1471,47.3291,46.9808,46.9966,222164.0
2019-07-22 09:30:00,59.25,59.51,59.13,59.3,43853.0,46.9095,47.1154,46.8145,46.9491,43853.0
2019-07-22 10:00:00,59.27,59.33,59.2,59.29,68311.0,46.9254,46.9729,46.8699,46.9412,68311.0
2019-07-22 10:30:00,59.29,59.34,58.98,59.06,96761.0,46.9412,46.9808,46.6958,46.7591,96761.0
2019-07-22 11:00:00,59.06,59.17,58.97,59.02,54827.0,46.7591,46.8462,46.6879,46.7274,54827.0
2019-07-22 11:30:00,59.02,59.25,58.98,59.24,31678.0,46.7274,46.9095,46.6958,46.9016,31678.0
2019-07-22 12:00:00,59.23,59.28,59.11,59.21,30678.0,46.8937,46.9333,46.7987,46.8779,30678.0
2019-07-22 12:30:00,59.2,59.32,59.19,59.29,60271.0,46.8699,46.965,46.862,46.9412,60271.0
2019-07-22 13:00:00,59.3,59.32,59.12,59.14,32344.0,46.9491,46.965,46.8066,46.8224,32344.0
2019-07-22 13:30:00,59.14,59.18,59.02,59.05,21031.0,46.8224,46.8541,46.7274,46.7512,21031.0
2019-07-22 14:00:00,59.06,59.07,58.97,59.03,35666.0,46.7591,46.767,46.6879,46.7354,35666.0
2019-07-22 14:30:00,59.04,59.07,58.98,59.02,26096.0,46.7433,46.767,46.6958,46.7274,26096.0
2019-07-22 15:00:00,59.02,59.17,59.01,59.06,45921.0,46.7274,46.8462,46.7195,46.7591,45921.0
2019-07-22 15:30:00,59.05,59.06,58.73,58.84,187143.0,46.7512,46.7591,46.4978,46.5849,187143.0
2019-07-23 09:30:00,59.34,59.76,59.2,59.73,114282.0,46.9808,47.3133,46.8699,47.2896,114282.0
2019-07-23 10:00:00,59.71,59.72,59.35,59.4,54857.0,47.2737,47.2816,46.9887,47.0283,54857.0
2019-07-23 10:30:00,59.4,59.53,59.32,59.49,43870.0,47.0283,47.1312,46.965,47.0995,43870.0
2019-07-23 11:00:00,59.48,59.49,59.21,59.43,50663.0,47.0916,47.0995,46.8779,47.052,50663.0
2019-07-23 11:30:00,59.43,59.48,59.31,59.42,45789.0,47.052,47.0916,46.957,47.0441,45789.0
2019-07-23 12:00:00,59.41,59.62,59.39,59.61,40110.0,47.0362,47.2025,47.0204,47.1946,40110.0
2019-07-23 12:30:00,59.61,59.67,59.5,59.53,36119.0,47.1946,47.2421,47.1075,47.1312,36119.0
2019-07-23 13:00:00,59.51,59.52,59.37,59.48,30971.0,47.1154,47.1233,47.0045,47.0916,30971.0
2019-07-23 13:30:00,59.48,59.72,59.48,59.71,33289.0,47.0916,47.2816,47.0916,47.2737,33289.0
2019-07-23 14:00:00,59.7,59.71,59.61,59.65,32140.0,47.2658,47.2737,47.1946,47.2262,32140.0
2019-07-23 14:30:00,59.65,59.68,59.62,59.67,28121.0,47.2262,47.25,47.2025,47.2421,28121.0
2019-07-23 15:00:00,59.67,59.76,59.6,59.71,59621.0,47.2421,47.3133,47.1866,47.2737,59621.0
2019-07-23 15:30:00,59.71,59.84,59.71,59.81,191840.0,47.2737,47.3766,47.2737,47.3529,191840.0
2019-07-24 09:30:00,59.56,60.05,59.53,59.68,63796.0,47.155,47.5429,47.1312,47.25,63796.0
2019-07-24 10:00:00,59.66,59.8,59.56,59.62,31296.0,47.2341,47.345,47.155,47.2025,31296.0
2019-07-24 10:30:00,59.65,59.68,59.51,59.56,22224.0,47.2262,47.25,47.1154,47.155,22224.0
2019-07-24 11:00:00,59.57,59.63,59.48,59.62,39883.0,47.1629,47.2104,47.0916,47.2025,39883.0
2019-07-24 11:30:00,59.62,59.72,59.57,59.66,31242.0,47.2025,47.2816,47.1629,47.2341,31242.0
2019-07-24 12:00:00,59.67,60.15,59.67,60.09,54422.0,47.2421,47.6221,47.2421,47.5746,54422.0
2019-07-24 12:30:00,60.1,60.31,60.1,60.28,34030.0,47.5825,47.7488,47.5825,47.725,34030.0
2019-07-24 13:00:00,60.29,60.32,60.21,60.26,28209.0,47.7329,47.7567,47.6696,47.7092,28209.0
2019-07-24 13:30:00,60.25,60.33,60.16,60.17,37087.0,47.7013,47.7646,47.63,47.6379,37087.0
2019-07-24 14:00:00,60.17,60.37,60.17,60.3,57932.0,47.6379,47.7963,47.6379,47.7408,57932.0
2019-07-24 14:30:00,60.3,60.36,60.22,60.35,50129.0,47.7408,47.7883,47.6775,47.7804,50129.0
2019-07-24 15:00:00,60.36,60.36,60.26,60.33,45379.0,47.7883,47.7883,47.7092,47.7646,45379.0
2019-07-24 15:30:00,60.33,60.64,60.32,60.58,211056.0,47.7646,48.01,47.7567,47.9625,211056.0
2019-07-25 09:30:00,60.63,60.64,60.0,60.05,60380.0,48.0021,48.01,47.5033,47.5429,60380.0
2019-07-25 10:00:00,60.06,60.5,60.0,60.47,98754.0,47.5508,47.8992,47.5033,47.8754,98754.0
2019-07-25 10:30:00,60.44,60.64,60.37,60.52,99127.0,47.8517,48.01,47.7963,47.915,99127.0
2019-07-25 11:00:00,60.52,60.63,60.44,60.51,66716.0,47.915,48.0021,47.8517,47.9071,66716.0
2019-07-25 11:30:00,60.5,60.54,60.28,60.39,148212.0,47.8992,47.9309,47.725,47.8121,148212.0
2019-07-25 12:00:00,60.4,60.41,60.22,60.34,63115.0,47.82,47.8279,47.6775,47.7725,63115.0
2019-07-25 12:30:00,60.33,60.41,60.11,60.18,53777.0,47.7646,47.8279,47.5904,47.6458,53777.0
2019-07-25 13:00:00,60.17,60.34,60.13,60.24,52421.0,47.6379,47.7725,47.6062,47.6933,52421.0
2019-07-25 13:30:00,60.24,60.32,60.08,60.1,35443.0,47.6933,47.7567,47.5667,47.5825,35443.0
2019-07-25 14:00:00,60.11,60.22,60.08,60.13,44239.0,47.5904,47.6775,47.5667,47.6062,44239.0
2019-07-25 14:30:00,60.12,60.13,59.86,59.97,41167.0,47.5983,47.6062,47.3925,47.4796,41167.0
2019-07-25 15:00:00,59.97,59.99,59.81,59.98,53973.0,47.4796,47.4954,47.3529,47.4875,53973.0
2019-07-25 15:30:00,59.98,60.19,59.93,60.1,184263.0,47.4875,47.6538,47.4479,47.5825,184263.0
2019-07-26 09:30:00,59.93,60.75,59.1,60.6,203211.0,47.4479,48.0971,46.7908,47.9784,203211.0
2019-07-26 10:00:00,60.55,60.62,60.1,60.11,105001.0,47.9388,47.9942,47.5825,47.5904,105001.0
2019-07-26 10:30:00,60.13,60.48,60.1,60.36,87905.0,47.6062,47.8834,47.5825,47.7883,87905.0
2019-07-26 11:00:00,60.35,60.46,60.29,60.36,55374.0,47.7804,47.8675,47.7329,47.7883,55374.0
2019-07-26 11:30:00,60.37,60.38,60.21,60.26,33287.0,47.7963,47.8042,47.6696,47.7092,33287.0
2019-07-26 12:00:00,60.27,60.46,60.26,60.32,63062.0,47.7171,47.8675,47.7092,47.7567,63062.0
2019-07-26 12:30:00,60.32,60.46,60.27,60.42,76126.0,47.7567,47.8675,47.7171,47.8358,76126.0
2019-07-26 13:00:00,60.4,60.47,60.37,60.42,37723.0,47.82,47.8754,47.7963,47.8358,37723.0
2019-07-26 13:30:00,60.42,60.54,60.4,60.42,46752.0,47.8358,47.9309,47.82,47.8358,46752.0
2019-07-26 14:00:00,60.42,60.5,60.25,60.47,60853.0,47.8358,47.8992,47.7013,47.8754,60853.0
2019-07-26 14:30:00,60.48,60.65,60.45,60.52,58123.0,47.8834,48.0179,47.8596,47.915,58123.0
2019-07-26 15:00:00,60.53,60.62,60.46,60.59,92435.0,47.9229,47.9942,47.8675,47.9704,92435.0
2019-07-26 15:30:00,60.58,60.81,60.58,60.66,241947.0,47.9625,48.1446,47.9625,48.0259,241947.0
2019-07-29 09:30:00,60.54,60.58,60.31,60.42,49764.0,47.9309,47.9625,47.7488,47.8358,49764.0
2019-07-29 10:00:00,60.39,60.39,60.19,60.26,78078.0,47.8121,47.8121,47.6538,47.7092,78078.0
2019-07-29 10:30:00,60.25,60.43,60.25,60.37,50474.0,47.7013,47.8438,47.7013,47.7963,50474.0
2019-07-29 11:00:00,60.37,60.42,60.33,60.4,59820.0,47.7963,47.8358,47.7646,47.82,59820.0
2019-07-29 11:30:00,60.4,60.44,60.35,60.4,42441.0,47.82,47.8517,47.7804,47.82,42441.0
2019-07-29 12:00:00,60.4,60.41,60.13,60.16,45786.0,47.82,47.8279,47.6062,47.63,45786.0
2019-07-29 12:30:00,60.17,60.22,60.09,60.19,32281.0,47.6379,47.6775,47.5746,47.6538,32281.0
2019-07-29 13:00:00,60.2,60.23,60.02,60.07,44307.0,47.6617,47.6854,47.5192,47.5587,44307.0
2019-07-29 13:30:00,60.07,60.13,59.96,59.96,58629.0,47.5587,47.6062,47.4717,47.4717,58629.0
2019-07-29 14:00:00,59.96,60.04,59.83,59.86,101512.0,47.4717,47.535,47.3687,47.3925,101512.0
2019-07-29 14:30:00,59.86,59.86,59.56,59.6,82884.0,47.3925,47.3925,47.155,47.1866,82884.0
2019-07-29 15:00:00,59.6,59.6,59.34,59.39,87351.0,47.1866,47.1866,46.9808,47.0204,87351.0
2019-07-29 15:30:00,59.39,59.57,59.34,59.5,226133.0,47.0204,47.1629,46.9808,47.1075,226133.0
2019-07-30 09:30:00,59.08,59.17,58.61,59.0,50639.0,46.7749,46.8462,46.4028,46.7116,50639.0
2019-07-30 10:00:00,59.02,59.09,58.86,58.92,39729.0,46.7274,46.7829,46.6008,46.6483,39729.0
2019-07-30 10:30:00,58.92,59.19,58.89,59.11,51653.0,46.6483,46.862,46.6245,46.7987,51653.0
2019-07-30 11:00:00,59.11,59.13,59.01,59.04,62303.0,46.7987,46.8145,46.7195,46.7433,62303.0
2019-07-30 11:30:00,59.04,59.2,59.03,59.1,45158.0,46.7433,46.8699,46.7354,46.7908,45158.0
2019-07-30 12:00:00,59.07,59.21,59.07,59.1,38460.0,46.767,46.8779,46.767,46.7908,38460.0
2019-07-30 12:30:00,59.11,59.11,58.9,58.93,42813.0,46.7987,46.7987,46.6324,46.6562,42813.0
2019-07-30 13:00:00,58.93,58.94,58.83,58.86,35918.0,46.6562,46.6641,46.577,46.6008,35918.0
2019-07-30 13:30:00,58.86,59.02,58.85,59.0,47455.0,46.6008,46.7274,46.5928,46.7116,47455.0
2019-07-30 14:00:00,58.99,59.08,58.88,59.05,51342.0,46.7037,46.7749,46.6166,46.7512,51342.0
2019-07-30 14:30:00,59.05,59.08,59.02,59.06,38154.0,46.7512,46.7749,46.7274,46.7591,38154.0
2019-07-30 15:00:00,59.07,59.24,59.0,59.14,70694.0,46.767,46.9016,46.7116,46.8224,70694.0
2019-07-30 15:30:00,59.14,59.45,59.13,59.42,175787.0,46.8224,47.0679,46.8145,47.0441,175787.0
2019-07-31 09:30:00,59.32,59.34,59.09,59.19,30454.0,46.965,46.9808,46.7829,46.862,30454.0
2019-07-31 10:00:00,59.21,59.23,58.96,58.99,24728.0,46.8779,46.8937,46.6799,46.7037,24728.0
2019-07-31 10:30:00,58.96,58.96,58.75,58.89,23811.0,46.6799,46.6799,46.5137,46.6245,23811.0
2019-07-31 11:00:00,58.89,59.07,58.85,58.98,84721.0,46.6245,46.767,46.5928,46.6958,84721.0
2019-07-31 11:30:00,59.0,59.03,58.87,58.87,26416.0,46.7116,46.7354,46.6087,46.6087,26416.0
2019-07-31 12:00:00,58.88,58.92,58.71,58.74,28610.0,46.6166,46.6483,46.482,46.5058,28610.0
2019-07-31 12:30:00,58.75,58.79,58.62,58.7,26377.0,46.5137,46.5453,46.4107,46.4741,26377.0
2019-07-31 13:00:00,58.69,58.82,58.68,58.8,23045.0,46.4662,46.5691,46.4583,46.5533,23045.0
2019-07-31 13:30:00,58.79,58.8,58.47,58.58,39497.0,46.5453,46.5533,46.292,46.3791,39497.0
2019-07-31 14:00:00,58.55,58.62,58.27,58.28,64271.0,46.3553,46.4107,46.1336,46.1416,64271.0
2019-07-31 14:30:00,58.28,58.49,57.6,57.8,159389.0,46.1416,46.3078,45.6032,45.7615,159389.0
2019-07-31 15:00:00,57.8,58.27,57.74,58.19,125889.0,45.7615,46.1336,45.714,46.0703,125889.0
2019-07-31 15:30:00,58.17,58.31,57.93,58.03,404483.0,46.0545,46.1653,45.8645,45.9436,404483.0
2019-08-01 09:30:00,57.74,58.01,57.04,57.49,120464.0,45.714,45.9278,45.1598,45.5161,120464.0
2019-08-01 10:00:00,57.48,57.49,57.16,57.36,74000.0,45.5082,45.5161,45.2548,45.4132,74000.0
2019-08-01 10:30:00,57.34,57.61,57.29,57.49,77271.0,45.3973,45.6111,45.3578,45.5161,77271.0
2019-08-01 11:00:00,57.49,57.7,57.43,57.64,81096.0,45.5161,45.6824,45.4686,45.6349,81096.0
2019-08-01 11:30:00,57.64,57.66,57.48,57.56,61301.0,45.6349,45.6507,45.5082,45.5715,61301.0
2019-08-01 12:00:00,57.56,57.59,57.43,57.5,84512.0,45.5715,45.5953,45.4686,45.524,84512.0
2019-08-01 12:30:00,57.5,57.66,57.47,57.5,33390.0,45.524,45.6507,45.5003,45.524,33390.0
2019-08-01 13:00:00,57.5,57.56,56.85,56.85,68605.0,45.524,45.5715,45.0094,45.0094,68605.0
2019-08-01 13:30:00,56.83,57.03,55.92,56.22,188421.0,44.9936,45.1519,44.2731,44.5106,188421.0
2019-08-01 14:00:00,56.22,56.3,55.48,55.49,89271.0,44.5106,44.574,43.9247,43.9327,89271.0
2019-08-01 14:30:00,55.48,55.7,55.22,55.51,81091.0,43.9247,44.0989,43.7189,43.9485,81091.0
2019-08-01 15:00:00,55.51,55.87,55.26,55.78,98513.0,43.9485,44.2335,43.7506,44.1623,98513.0
2019-08-01 15:30:00,55.77,56.02,55.61,55.71,235366.0,44.1543,44.3523,44.0277,44.1068,235366.0
2019-08-02 09:30:00,55.62,56.18,55.24,55.89,143660.0,44.0356,44.4789,43.7347,44.2493,143660.0
2019-08-02 10:00:00,55.83,55.93,55.19,55.31,115719.0,44.2018,44.281,43.6951,43.7901,115719.0
2019-08-02 10:30:00,55.26,55.34,54.6,54.61,129691.0,43.7506,43.8139,43.228,43.2359,129691.0
2019-08-02 11:00:00,54.61,55.1,54.53,54.98,56301.0,43.2359,43.6239,43.1726,43.5289,56301.0
2019-08-02 11:30:00,55.01,55.12,54.81,55.08,74818.0,43.5526,43.6397,43.3943,43.6081,74818.0
2019-08-02 12:00:00,55.08,55.37,55.06,55.27,44420.0,43.6081,43.8377,43.5922,43.7585,44420.0
2019-08-02 12:30:00,55.27,55.28,55.01,55.04,32570.0,43.7585,43.7664,43.5526,43.5764,32570.0
2019-08-02 13:00:00,55.02,55.1,54.9,54.91,46219.0,43.5605,43.6239,43.4655,43.4735,46219.0
2019-08-02 13:30:00,54.91,55.12,54.81,55.08,43976.0,43.4735,43.6397,43.3943,43.6081,43976.0
2019-08-02 14:00:00,55.08,55.32,54.98,55.24,69941.0,43.6081,43.7981,43.5289,43.7347,69941.0
2019-08-02 14:30:00,55.25,55.31,55.16,55.27,51953.0,43.7426,43.7901,43.6714,43.7585,51953.0
2019-08-02 15:00:00,55.28,55.41,55.12,55.31,103124.0,43.7664,43.8693,43.6397,43.7901,103124.0
2019-08-02 15:30:00,55.31,55.57,55.16,55.29,415277.0,43.7901,43.996,43.6714,43.7743,415277.0
2019-08-05 09:30:00,53.87,54.21,53.61,54.07,74347.0,42.6501,42.9193,42.4442,42.8084,74347.0
2019-08-05 10:00:00,54.04,54.19,53.85,54.06,58720.0,42.7847,42.9034,42.6342,42.8005,58720.0
2019-08-05 10:30:00,54.04,54.28,53.91,54.26,52134.0,42.7847,42.9747,42.6817,42.9588,52134.0
2019-08-05 11:00:00,54.24,54.49,54.24,54.42,48730.0,42.943,43.1409,42.943,43.0855,48730.0
2019-08-05 11:30:00,54.41,54.46,54.09,54.11,128990.0,43.0776,43.1172,42.8242,42.8401,128990.0
2019-08-05 12:00:00,54.09,54.12,53.87,53.88,77388.0,42.8242,42.848,42.6501,42.658,77388.0
2019-08-05 12:30:00,53.89,53.92,53.66,53.69,60373.0,42.6659,42.6897,42.4838,42.5076,60373.0
2019-08-05 13:00:00,53.67,53.96,53.67,53.78,38225.0,42.4917,42.7213,42.4917,42.5788,38225.0
2019-08-05 13:30:00,53.77,53.98,53.6,53.61,33057.0,42.5709,42.7372,42.4363,42.4442,33057.0
2019-08-05 14:00:00,53.61,53.62,53.32,53.33,65977.0,42.4442,42.4521,42.2146,42.2225,65977.0
2019-08-05 14:30:00,53.33,53.45,53.22,53.28,53744.0,42.2225,42.3175,42.1354,42.183,53744.0
2019-08-05 15:00:00,53.31,53.62,52.96,53.51,114227.0,42.2067,42.4521,41.9296,42.365,114227.0
2019-08-05 15:30:00,53.49,53.89,53.44,53.7,285878.0,42.3492,42.6659,42.3096,42.5155,285878.0
2019-08-06 09:30:00,53.97,54.64,53.68,53.81,91337.0,42.7292,43.2597,42.4996,42.6026,91337.0
2019-08-06 10:00:00,53.82,53.92,53.28,53.42,41455.0,42.6105,42.6897,42.183,42.2938,41455.0
2019-08-06 10:30:00,53.35,53.65,53.35,53.57,68048.0,42.2384,42.4759,42.2384,42.4126,68048.0
2019-08-06 11:00:00,53.57,53.66,53.19,53.38,48490.0,42.4126,42.4838,42.1117,42.2621,48490.0
2019-08-06 11:30:00,53.39,53.56,53.28,53.5,31612.0,42.27,42.4046,42.183,42.3571,31612.0
2019-08-06 12:00:00,53.52,53.6,53.41,53.43,23691.0,42.373,42.4363,42.2859,42.3017,23691.0
2019-08-06 12:30:00,53.42,53.64,53.37,53.54,24295.0,42.2938,42.468,42.2542,42.3888,24295.0
2019-08-06 13:00:00,53.55,53.73,53.55,53.7,23073.0,42.3967,42.5392,42.3967,42.5155,23073.0
2019-08-06 13:30:00,53.7,53.86,53.63,53.81,40844.0,42.5155,42.6422,42.4601,42.6026,40844.0
2019-08-06 14:00:00,53.8,53.95,53.65,53.87,54447.0,42.5946,42.7134,42.4759,42.6501,54447.0
2019-08-06 14:30:00,53.86,54.0,53.8,53.85,45499.0,42.6422,42.753,42.5946,42.6342,45499.0
2019-08-06 15:00:00,53.84,54.05,53.83,53.96,86602.0,42.6263,42.7926,42.6184,42.7213,86602.0
2019-08-06 15:30:00,53.96,54.4,53.9,54.33,195054.0,42.7213,43.0697,42.6738,43.0143,195054.0
2019-08-07 09:30:00,53.2,53.42,52.49,52.72,85958.0,42.1196,42.2938,41.5575,41.7396,85958.0
2019-08-07 10:00:00,52.71,52.87,52.48,52.57,49622.0,41.7317,41.8583,41.5496,41.6208,49622.0
2019-08-07 10:30:00,52.56,53.02,52.54,52.95,73632.0,41.6129,41.9771,41.5971,41.9217,73632.0
2019-08-07 11:00:00,52.93,53.02,52.72,52.8,42995.0,41.9059,41.9771,41.7396,41.8029,42995.0
2019-08-07 11:30:00,52.8,52.86,52.62,52.75,24237.0,41.8029,41.8504,41.6604,41.7633,24237.0
2019-08-07 12:00:00,52.82,52.96,52.74,52.92,24391.0,41.8188,41.9296,41.7554,41.8979,24391.0
2019-08-07 12:30:00,52.92,53.23,52.92,53.2,22857.0,41.8979,42.1434,41.8979,42.1196,22857.0
2019-08-07 13:00:00,53.22,53.26,53.11,53.21,24874.0,42.1354,42.1671,42.0484,42.1275,24874.0
2019-08-07 13:30:00,53.24,53.65,53.24,53.5,39093.0,42.1513,42.4759,42.1513,42.3571,39093.0
2019-08-07 14:00:00,53.49,53.67,53.37,53.52,41475.0,42.3492,42.4917,42.2542,42.373,41475.0
2019-08-07 14:30:00,53.53,53.71,53.46,53.7,31067.0,42.3809,42.5234,42.3255,42.5155,31067.0
2019-08-07 15:00:00,53.71,53.84,53.56,53.84,63898.0,42.5234,42.6263,42.4046,42.6263,63898.0
2019-08-07 15:30:00,53.84,54.01,53.72,53.83,172814.0,42.6263,42.7609,42.5313,42.6184,172814.0
2019-08-08 09:30:00,54.44,54.6,54.08,54.46,40875.0,43.1014,43.228,42.8163,43.1172,40875.0
2019-08-08 10:00:00,54.4,54.73,54.38,54.65,56295.0,43.0697,43.331,43.0538,43.2676,56295.0
2019-08-08 10:30:00,54.68,54.87,54.68,54.86,34830.0,43.2914,43.4418,43.2914,43.4339,34830.0
2019-08-08 11:00:00,54.85,55.01,54.74,54.98,47604.0,43.426,43.5526,43.3389,43.5289,47604.0
2019-08-08 11:30:00,54.98,55.13,54.93,55.08,58537.0,43.5289,43.6476,43.4893,43.6081,58537.0
2019-08-08 12:00:00,55.09,55.4,55.09,55.38,65409.0,43.616,43.8614,43.616,43.8456,65409.0
2019-08-08 12:30:00,55.38,55.49,55.37,55.46,32545.0,43.8456,43.9327,43.8377,43.9089,32545.0
2019-08-08 13:00:00,55.48,55.49,55.33,55.4,42767.0,43.9247,43.9327,43.806,43.8614,42767.0
2019-08-08 13:30:00,55.41,55.5,55.37,55.44,30340.0,43.8693,43.9406,43.8377,43.8931,30340.0
2019-08-08 14:00:00,55.43,55.43,55.19,55.31,78335.0,43.8852,43.8852,43.6951,43.7901,78335.0
2019-08-08 14:30:00,55.32,55.42,55.19,55.39,32577.0,43.7981,43.8772,43.6951,43.8535,32577.0
2019-08-08 15:00:00,55.38,55.48,55.28,55.37,50516.0,43.8456,43.9247,43.7664,43.8377,50516.0
2019-08-08 15:30:00,55.36,55.73,55.32,55.69,272347.0,43.8297,44.1227,43.7981,44.091,272347.0
2019-08-09 09:30:00,55.16,55.5,55.08,55.22,30193.0,43.6714,43.9406,43.6081,43.7189,30193.0
2019-08-09 10:00:00,55.23,55.25,54.81,54.81,20501.0,43.7268,43.7426,43.3943,43.3943,20501.0
2019-08-09 10:30:00,54.82,54.99,54.64,54.89,25195.0,43.4022,43.5368,43.2597,43.4576,25195.0
2019-08-09 11:00:00,54.86,54.94,54.56,54.56,24808.0,43.4339,43.4972,43.1964,43.1964,24808.0
2019-08-09 11:30:00,54.59,54.85,54.51,54.6,36383.0,43.2201,43.426,43.1568,43.228,36383.0
2019-08-09 12:00:00,54.65,54.75,54.54,54.57,17632.0,43.2676,43.3468,43.1805,43.2043,17632.0
2019-08-09 12:30:00,54.58,55.11,54.49,54.89,24496.0,43.2122,43.6318,43.1409,43.4576,24496.0
2019-08-09 13:00:00,54.88,55.07,54.85,55.05,14741.0,43.4497,43.6001,43.426,43.5843,14741.0
2019-08-09 13:30:00,55.06,55.14,55.06,55.07,29466.0,43.5922,43.6556,43.5922,43.6001,29466.0
2019-08-09 14:00:00,55.06,55.21,55.0,55.18,26951.0,43.5922,43.711,43.5447,43.6872,26951.0
2019-08-09 14:30:00,55.17,55.23,55.05,55.21,23429.0,43.6793,43.7268,43.5843,43.711,23429.0
2019-08-09 15:00:00,55.18,55.4,55.16,55.28,31087.0,43.6872,43.8614,43.6714,43.7664,31087.0
2019-08-09 15:30:00,55.25,55.42,54.95,55.01,131960.0,43.7426,43.8772,43.5051,43.5526,131960.0
2019-08-12 09:30:00,54.41,54.41,53.94,54.18,56898.0,43.0776,43.0776,42.7055,42.8955,56898.0
2019-08-12 10:00:00,54.18,54.57,54.17,54.5,42347.0,42.8955,43.2043,42.8876,43.1489,42347.0
2019-08-12 10:30:00,54.52,54.55,54.36,54.39,22324.0,43.1647,43.1884,43.038,43.0618,22324.0
2019-08-12 11:00:00,54.37,54.38,54.01,54.03,36041.0,43.0459,43.0538,42.7609,42.7767,36041.0
2019-08-12 11:30:00,54.02,54.09,53.86,53.97,41106.0,42.7688,42.8242,42.6422,42.7292,41106.0
2019-08-12 12:00:00,53.96,54.01,53.79,54.01,20202.0,42.7213,42.7609,42.5867,42.7609,20202.0
2019-08-12 12:30:00,54.02,54.02,53.75,53.82,20915.0,42.7688,42.7688,42.5551,42.6105,20915.0
2019-08-12 13:00:00,53.81,53.83,53.56,53.59,36234.0,42.6026,42.6184,42.4046,42.4284,36234.0
2019-08-12 13:30:00,53.6,53.61,53.19,53.22,102057.0,42.4363,42.4442,42.1117,42.1354,102057.0
2019-08-12 14:00:00,53.23,53.34,53.13,53.21,62215.0,42.1434,42.2305,42.0642,42.1275,62215.0
2019-08-12 14:30:00,53.21,53.24,52.72,52.79,115533.0,42.1275,42.1513,41.7396,41.795,115533.0
2019-08-12 15:00:00,52.8,52.92,52.74,52.78,84546.0,41.8029,41.8979,41.7554,41.7871,84546.0
2019-08-12 15:30:00,52.79,52.92,52.76,52.85,170715.0,41.795,41.8979,41.7713,41.8425,170715.0
2019-08-13 09:30:00,52.81,54.58,52.7,54.54,66408.0,41.8108,43.2122,41.7238,43.1805,66408.0
2019-08-13 10:00:00,54.5,54.84,54.23,54.75,37026.0,43.1489,43.418,42.9351,43.3468,37026.0
2019-08-13 10:30:00,54.76,54.9,54.43,54.44,46822.0,43.3547,43.4655,43.0934,43.1014,46822.0
2019-08-13 11:00:00,54.43,54.44,54.09,54.21,66913.0,43.0934,43.1014,42.8242,42.9193,66913.0
2019-08-13 11:30:00,54.21,54.56,54.15,54.47,101209.0,42.9193,43.1964,42.8718,43.1251,101209.0
2019-08-13 12:00:00,54.47,54.57,54.37,54.48,63593.0,43.1251,43.2043,43.0459,43.133,63593.0
2019-08-13 12:30:00,54.46,54.47,54.24,54.32,28117.0,43.1172,43.1251,42.943,43.0063,28117.0
2019-08-13 13:00:00,54.29,54.43,54.17,54.21,24363.0,42.9826,43.0934,42.8876,42.9193,24363.0
2019-08-13 13:30:00,54.23,54.33,54.19,54.3,18792.0,42.9351,43.0143,42.9034,42.9905,18792.0
2019-08-13 14:00:00,54.3,54.33,54.23,54.27,30353.0,42.9905,43.0143,42.9351,42.9668,30353.0
2019-08-13 14:30:00,54.28,54.34,54.19,54.23,32425.0,42.9747,43.0222,42.9034,42.9351,32425.0
2019-08-13 15:00:00,54.23,54.27,54.08,54.17,28705.0,42.9351,42.9668,42.8163,42.8876,28705.0
2019-08-13 15:30:00,54.17,54.23,53.99,54.07,120123.0,42.8876,42.9351,42.7451,42.8084,120123.0
2019-08-14 09:30:00,53.08,53.08,52.5,53.08,70532.0,42.0246,42.0246,41.5654,42.0246,70532.0
2019-08-14 10:00:00,53.06,53.06,52.74,52.91,25748.0,42.0088,42.0088,41.7554,41.89,25748.0
2019-08-14 10:30:00,52.91,52.92,52.41,52.48,26482.0,41.89,41.8979,41.4942,41.5496,26482.0
2019-08-14 11:00:00,52.47,52.58,52.32,52.51,25829.0,41.5417,41.6287,41.4229,41.5733,25829.0
2019-08-14 11:30:00,52.51,52.68,52.4,52.57,20411.0,41.5733,41.7079,41.4862,41.6208,20411.0
2019-08-14 12:00:00,52.56,52.67,52.46,52.55,26851.0,41.6129,41.7,41.5337,41.605,26851.0
2019-08-14 12:30:00,52.55,52.7,52.3,52.33,25371.0,41.605,41.7238,41.4071,41.4308,25371.0
2019-08-14 13:00:00,52.31,52.6,52.25,52.51,18136.0,41.415,41.6446,41.3675,41.5733,18136.0
2019-08-14 13:30:00,52.48,52.61,52.48,52.53,22631.0,41.5496,41.6525,41.5496,41.5892,22631.0
2019-08-14 14:00:00,52.54,52.71,52.42,52.58,31369.0,41.5971,41.7317,41.5021,41.6287,31369.0
2019-08-14 14:30:00,52.61,52.64,52.37,52.5,39871.0,41.6525,41.6763,41.4625,41.5654,39871.0
2019-08-14 15:00:00,52.5,52.73,52.33,52.59,71821.0,41.5654,41.7475,41.4308,41.6367,71821.0
2019-08-14 15:30:00,52.55,52.63,52.39,52.42,157755.0,41.605,41.6683,41.4783,41.5021,157755.0
2019-08-15 09:30:00,52.57,52.78,52.24,52.64,47161.0,41.6208,41.7871,41.3596,41.6763,47161.0
2019-08-15 10:00:00,52.71,52.77,52.49,52.49,34388.0,41.7317,41.7792,41.5575,41.5575,34388.0
2019-08-15 10:30:00,52.34,52.64,52.28,52.56,34938.0,41.4387,41.6763,41.3912,41.6129,34938.0
2019-08-15 11:00:00,52.53,52.64,52.41,52.62,67937.0,41.5892,41.6763,41.4942,41.6604,67937.0
2019-08-15 11:30:00,52.62,52.86,52.6,52.85,41936.0,41.6604,41.8504,41.6446,41.8425,41936.0
2019-08-15 12:00:00,52.84,52.92,52.69,52.69,66807.0,41.8346,41.8979,41.7158,41.7158,66807.0
2019-08-15 12:30:00,52.7,52.81,52.68,52.77,53308.0,41.7238,41.8108,41.7079,41.7792,53308.0
2019-08-15 13:00:00,52.76,52.84,52.57,52.6,30026.0,41.7713,41.8346,41.6208,41.6446,30026.0
2019-08-15 13:30:00,52.6,52.62,52.13,52.16,44402.0,41.6446,41.6604,41.2725,41.2962,44402.0
2019-08-15 14:00:00,52.13,52.38,52.05,52.29,35344.0,41.2725,41.4704,41.2091,41.3991,35344.0
2019-08-15 14:30:00,52.29,52.3,52.08,52.15,114340.0,41.3991,41.4071,41.2329,41.2883,114340.0
2019-08-15 15:00:00,52.17,52.44,52.1,52.32,104709.0,41.3041,41.5179,41.2487,41.4229,104709.0
2019-08-15 15:30:00,52.33,52.4,52.16,52.18,158490.0,41.4308,41.4862,41.2962,41.3121,158490.0
2019-08-16 09:30:00,52.25,53.07,52.1,53.02,166300.0,41.3675,42.0167,41.2487,41.9771,166300.0
2019-08-16 10:00:00,53.02,53.13,52.73,52.88,109321.0,41.9771,42.0642,41.7475,41.8663,109321.0
2019-08-16 10:30:00,52.9,53.41,52.88,53.41,132603.0,41.8821,42.2859,41.8663,42.2859,132603.0
2019-08-16 11:00:00,53.41,53.5,53.18,53.27,33571.0,42.2859,42.3571,42.1038,42.175,33571.0
2019-08-16 11:30:00,53.3,53.45,53.23,53.37,104887.0,42.1988,42.3175,42.1434,42.2542,104887.0
2019-08-16 12:00:00,53.35,53.43,53.29,53.29,60666.0,42.2384,42.3017,42.1909,42.1909,60666.0
2019-08-16 12:30:00,53.29,53.34,53.25,53.3,38955.0,42.1909,42.2305,42.1592,42.1988,38955.0
2019-08-16 13:00:00,53.3,53.43,53.28,53.41,70293.0,42.1988,42.3017,42.183,42.2859,70293.0
2019-08-16 13:30:00,53.42,53.51,53.39,53.5,17170.0,42.2938,42.365,42.27,42.3571,17170.0
2019-08-16 14:00:00,53.51,53.57,53.43,53.43,28180.0,42.365,42.4126,42.3017,42.3017,28180.0
2019-08-16 14:30:00,53.42,53.42,53.25,53.34,89007.0,42.2938,42.2938,42.1592,42.2305,89007.0
2019-08-16 15:00:00,53.35,53.37,53.18,53.22,49619.0,42.2384,42.2542,42.1038,42.1354,49619.0
2019-08-16 15:30:00,53.2,53.47,53.19,53.27,216543.0,42.1196,42.3334,42.1117,42.175,216543.0
2019-08-19 09:30:00,54.38,54.44,53.81,53.95,44023.0,43.0538,43.1014,42.6026,42.7134,44023.0
2019-08-19 10:00:00,53.95,54.01,53.7,53.88,14106.0,42.7134,42.7609,42.5155,42.658,14106.0
2019-08-19 10:30:00,53.88,54.03,53.85,53.92,35870.0,42.658,42.7767,42.6342,42.6897,35870.0
2019-08-19 11:00:00,53.91,54.05,53.8,54.02,34091.0,42.6817,42.7926,42.5946,42.7688,34091.0
2019-08-19 11:30:00,54.01,54.05,53.84,53.94,26298.0,42.7609,42.7926,42.6263,42.7055,26298.0
2019-08-19 12:00:00,53.97,54.02,53.93,54.01,24484.0,42.7292,42.7688,42.6976,42.7609,24484.0
2019-08-19 12:30:00,53.98,54.08,53.92,54.07,33569.0,42.7372,42.8163,42.6897,42.8084,33569.0
2019-08-19 13:00:00,54.07,54.12,54.0,54.01,48865.0,42.8084,42.848,42.753,42.7609,48865.0
2019-08-19 13:30:00,54.01,54.03,53.97,53.99,14146.0,42.7609,42.7767,42.7292,42.7451,14146.0
2019-08-19 14:00:00,53.98,54.03,53.94,54.02,23538.0,42.7372,42.7767,42.7055,42.7688,23538.0
2019-08-19 14:30:00,54.02,54.07,53.92,54.02,36962.0,42.7688,42.8084,42.6897,42.7688,36962.0
2019-08-19 15:00:00,54.02,54.05,53.92,53.95,40944.0,42.7688,42.7926,42.6897,42.7134,40944.0
2019-08-19 15:30:00,53.95,53.96,53.81,53.89,140239.0,42.7134,42.7213,42.6026,42.6659,140239.0
2019-08-20 09:30:00,53.44,54.0,53.01,53.18,45299.0,42.3096,42.753,41.9692,42.1038,45299.0
2019-08-20 10:00:00,53.14,53.54,53.14,53.49,19166.0,42.0721,42.3888,42.0721,42.3492,19166.0
2019-08-20 10:30:00,53.48,53.76,53.37,53.76,22990.0,42.3413,42.563,42.2542,42.563,22990.0
2019-08-20 11:00:00,53.75,53.85,53.71,53.83,25545.0,42.5551,42.6342,42.5234,42.6184,25545.0
2019-08-20 11:30:00,53.81,53.87,53.75,53.77,25775.0,42.6026,42.6501,42.5551,42.5709,25775.0
2019-08-20 12:00:00,53.8,53.85,53.68,53.71,18747.0,42.5946,42.6342,42.4996,42.5234,18747.0
2019-08-20 12:30:00,53.66,53.69,53.59,53.61,15325.0,42.4838,42.5076,42.4284,42.4442,15325.0
2019-08-20 13:00:00,53.6,53.63,53.53,53.55,12481.0,42.4363,42.4601,42.3809,42.3967,12481.0
2019-08-20 13:30:00,53.57,53.57,53.4,53.51,15293.0,42.4126,42.4126,42.278,42.365,15293.0
2019-08-20 14:00:00,53.51,53.51,53.35,53.43,17600.0,42.365,42.365,42.2384,42.3017,17600.0
2019-08-20 14:30:00,53.4,53.52,53.39,53.45,15092.0,42.278,42.373,42.27,42.3175,15092.0
2019-08-20 15:00:00,53.44,53.44,53.26,53.41,31612.0,42.3096,42.3096,42.1671,42.2859,31612.0
2019-08-20 15:30:00,53.41,53.45,53.24,53.28,82587.0,42.2859,42.3175,42.1513,42.183,82587.0
2019-08-21 09:30:00,53.83,53.96,53.59,53.73,29693.0,42.6184,42.7213,42.4284,42.5392,29693.0
2019-08-21 10:00:00,53.72,53.78,53.65,53.75,17288.0,42.5313,42.5788,42.4759,42.5551,17288.0
2019-08-21 10:30:00,53.72,53.83,53.64,53.83,19222.0,42.5313,42.6184,42.468,42.6184,19222.0
2019-08-21 11:00:00,53.84,53.95,53.78,53.9,34168.0,42.6263,42.7134,42.5788,42.6738,34168.0
2019-08-21 11:30:00,53.9,53.91,53.79,53.91,15321.0,42.6738,42.6817,42.5867,42.6817,15321.0
2019-08-21 12:00:00,53.93,53.93,53.8,53.81,15881.0,42.6976,42.6976,42.5946,42.6026,15881.0
2019-08-21 12:30:00,53.81,54.01,53.81,54.0,13633.0,42.6026,42.7609,42.6026,42.753,13633.0
2019-08-21 13:00:00,54.01,54.03,53.87,53.9,18769.0,42.7609,42.7767,42.6501,42.6738,18769.0
2019-08-21 13:30:00,53.91,53.91,53.8,53.8,20714.0,42.6817,42.6817,42.5946,42.5946,20714.0
2019-08-21 14:00:00,53.81,53.91,53.73,53.86,22120.0,42.6026,42.6817,42.5392,42.6422,22120.0
2019-08-21 14:30:00,53.87,53.89,53.66,53.7,19500.0,42.6501,42.6659,42.4838,42.5155,19500.0
2019-08-21 15:00:00,53.75,53.91,53.75,53.91,26366.0,42.5551,42.6817,42.5551,42.6817,26366.0
2019-08-21 15:30:00,53.9,53.98,53.69,53.74,139326.0,42.6738,42.7372,42.5076,42.5471,139326.0
2019-08-22 09:30:00,54.18,54.49,54.06,54.16,34446.0,42.8955,43.1409,42.8005,42.8797,34446.0
2019-08-22 10:00:00,54.17,54.26,53.92,53.95,44830.0,42.8876,42.9588,42.6897,42.7134,44830.0
2019-08-22 10:30:00,53.9,53.9,53.64,53.72,27020.0,42.6738,42.6738,42.468,42.5313,27020.0
2019-08-22 11:00:00,53.73,54.11,53.73,53.99,36800.0,42.5392,42.8401,42.5392,42.7451,36800.0
2019-08-22 11:30:00,54.0,54.07,53.93,53.99,31514.0,42.753,42.8084,42.6976,42.7451,31514.0
2019-08-22 12:00:00,54.0,54.17,54.0,54.03,39797.0,42.753,42.8876,42.753,42.7767,39797.0
2019-08-22 12:30:00,54.02,54.09,53.95,53.97,20291.0,42.7688,42.8242,42.7134,42.7292,20291.0
2019-08-22 13:00:00,53.98,54.13,53.98,54.09,12407.0,42.7372,42.8559,42.7372,42.8242,12407.0
2019-08-22 13:30:00,54.09,54.16,54.03,54.07,15491.0,42.8242,42.8797,42.7767,42.8084,15491.0
2019-08-22 14:00:00,54.07,54.1,53.98,53.99,27398.0,42.8084,42.8322,42.7372,42.7451,27398.0
2019-08-22 14:30:00,54.0,54.09,53.97,54.07,22834.0,42.753,42.8242,42.7292,42.8084,22834.0
2019-08-22 15:00:00,54.08,54.09,53.96,54.03,47736.0,42.8163,42.8242,42.7213,42.7767,47736.0
2019-08-22 15:30:00,54.05,54.28,54.02,54.08,161348.0,42.7926,42.9747,42.7688,42.8163,161348.0
2019-08-23 09:30:00,53.72,54.05,53.56,54.05,30626.0,42.5313,42.7926,42.4046,42.7926,30626.0
2019-08-23 10:00:00,54.04,54.2,53.7,54.09,56451.0,42.7847,42.9113,42.5155,42.8242,56451.0
2019-08-23 10:30:00,54.07,54.22,53.96,53.96,39719.0,42.8084,42.9272,42.7213,42.7213,39719.0
2019-08-23 11:00:00,53.99,53.99,53.01,53.19,36705.0,42.7451,42.7451,41.9692,42.1117,36705.0
2019-08-23 11:30:00,53.2,53.2,52.78,52.79,19154.0,42.1196,42.1196,41.7871,41.795,19154.0
2019-08-23 12:00:00,52.78,52.96,52.7,52.76,31257.0,41.7871,41.9296,41.7238,41.7713,31257.0
2019-08-23 12:30:00,52.78,52.97,52.59,52.65,25385.0,41.7871,41.9375,41.6367,41.6842,25385.0
2019-08-23 13:00:00,52.68,52.68,52.43,52.55,34924.0,41.7079,41.7079,41.51,41.605,34924.0
2019-08-23 13:30:00,52.55,52.89,52.55,52.83,21401.0,41.605,41.8742,41.605,41.8267,21401.0
2019-08-23 14:00:00,52.83,52.87,52.74,52.85,37061.0,41.8267,41.8583,41.7554,41.8425,37061.0
2019-08-23 14:30:00,52.85,52.93,52.6,52.74,40799.0,41.8425,41.9059,41.6446,41.7554,40799.0
2019-08-23 15:00:00,52.75,52.87,52.63,52.66,36635.0,41.7633,41.8583,41.6683,41.6921,36635.0
2019-08-23 15:30:00,52.65,52.73,51.99,52.32,182730.0,41.6842,41.7475,41.1616,41.4229,182730.0
2019-08-26 09:30:00,52.9,53.29,52.61,52.8,31647.0,41.8821,42.1909,41.6525,41.8029,31647.0
2019-08-26 10:00:00,52.82,52.94,52.58,52.67,48441.0,41.8188,41.9138,41.6287,41.7,48441.0
2019-08-26 10:30:00,52.67,52.96,52.66,52.92,41634.0,41.7,41.9296,41.6921,41.8979,41634.0
2019-08-26 11:00:00,52.91,53.12,52.86,52.96,36008.0,41.89,42.0563,41.8504,41.9296,36008.0
2019-08-26 11:30:00,52.97,53.03,52.85,52.91,22321.0,41.9375,41.985,41.8425,41.89,22321.0
2019-08-26 12:00:00,52.91,53.09,52.88,52.99,19006.0,41.89,42.0325,41.8663,41.9534,19006.0
2019-08-26 12:30:00,53.01,53.04,52.93,52.98,18320.0,41.9692,41.9929,41.9059,41.9454,18320.0
2019-08-26 13:00:00,53.0,53.09,52.94,52.98,42645.0,41.9613,42.0325,41.9138,41.9454,42645.0
2019-08-26 13:30:00,52.98,53.01,52.9,52.94,20748.0,41.9454,41.9692,41.8821,41.9138,20748.0
2019-08-26 14:00:00,52.95,52.95,52.8,52.83,20790.0,41.9217,41.9217,41.8029,41.8267,20790.0
2019-08-26 14:30:00,52.83,52.94,52.81,52.9,17367.0,41.8267,41.9138,41.8108,41.8821,17367.0
2019-08-26 15:00:00,52.9,53.0,52.83,52.87,42390.0,41.8821,41.9613,41.8267,41.8583,42390.0
2019-08-26 15:30:00,52.88,53.09,52.8,53.09,138766.0,41.8663,42.0325,41.8029,42.0325,138766.0
2019-08-27 09:30:00,53.43,53.68,53.23,53.36,37893.0,42.3017,42.4996,42.1434,42.2463,37893.0
2019-08-27 10:00:00,53.37,53.38,53.07,53.07,36111.0,42.2542,42.2621,42.0167,42.0167,36111.0
2019-08-27 10:30:00,53.05,53.11,52.88,52.98,26623.0,42.0009,42.0484,41.8663,41.9454,26623.0
2019-08-27 11:00:00,52.98,53.12,52.8,52.8,52206.0,41.9454,42.0563,41.8029,41.8029,52206.0
2019-08-27 11:30:00,52.76,52.91,52.66,52.66,16897.0,41.7713,41.89,41.6921,41.6921,16897.0
2019-08-27 12:00:00,52.67,52.72,52.58,52.65,11690.0,41.7,41.7396,41.6287,41.6842,11690.0
2019-08-27 12:30:00,52.66,52.69,52.31,52.31,23096.0,41.6921,41.7158,41.415,41.415,23096.0
2019-08-27 13:00:00,52.34,52.49,52.3,52.48,19470.0,41.4387,41.5575,41.4071,41.5496,19470.0
2019-08-27 13:30:00,52.48,52.67,52.44,52.62,19492.0,41.5496,41.7,41.5179,41.6604,19492.0
2019-08-27 14:00:00,52.63,52.68,52.49,52.54,13695.0,41.6683,41.7079,41.5575,41.5971,13695.0
2019-08-27 14:30:00,52.51,52.57,52.38,52.54,33084.0,41.5733,41.6208,41.4704,41.5971,33084.0
2019-08-27 15:00:00,52.57,52.66,52.47,52.53,41040.0,41.6208,41.6921,41.5417,41.5892,41040.0
2019-08-27 15:30:00,52.54,52.65,52.47,52.5,136217.0,41.5971,41.6842,41.5417,41.5654,136217.0
2019-08-28 09:30:00,51.97,52.47,51.96,52.45,43306.0,41.1458,41.5417,41.1379,41.5258,43306.0
2019-08-28 10:00:00,52.46,52.51,52.15,52.23,47820.0,41.5337,41.5733,41.2883,41.3516,47820.0
2019-08-28 10:30:00,52.24,52.56,52.23,52.49,36643.0,41.3596,41.6129,41.3516,41.5575,36643.0
2019-08-28 11:00:00,52.5,52.62,52.41,52.6,70506.0,41.5654,41.6604,41.4942,41.6446,70506.0
2019-08-28 11:30:00,52.59,52.71,52.55,52.56,43094.0,41.6367,41.7317,41.605,41.6129,43094.0
2019-08-28 12:00:00,52.55,52.65,52.53,52.54,24794.0,41.605,41.6842,41.5892,41.5971,24794.0
2019-08-28 12:30:00,52.54,52.65,52.49,52.62,26620.0,41.5971,41.6842,41.5575,41.6604,26620.0
2019-08-28 13:00:00,52.61,52.62,52.42,52.46,24983.0,41.6525,41.6604,41.5021,41.5337,24983.0
2019-08-28 13:30:00,52.46,52.5,52.38,52.38,24977.0,41.5337,41.5654,41.4704,41.4704,24977.0
2019-08-28 14:00:00,52.37,52.55,52.37,52.52,27914.0,41.4625,41.605,41.4625,41.5812,27914.0
2019-08-28 14:30:00,52.52,52.58,52.43,52.47,29869.0,41.5812,41.6287,41.51,41.5417,29869.0
2019-08-28 15:00:00,52.46,52.59,52.39,52.39,64203.0,41.5337,41.6367,41.4783,41.4783,64203.0
2019-08-28 15:30:00,52.38,52.52,52.33,52.49,187954.0,41.4704,41.5812,41.4308,41.5575,187954.0
2019-08-29 09:30:00,53.15,53.37,52.91,53.29,40534.0,42.08,42.2542,41.89,42.1909,40534.0
2019-08-29 10:00:00,53.28,53.32,53.13,53.22,85521.0,42.183,42.2146,42.0642,42.1354,85521.0
2019-08-29 10:30:00,53.21,53.22,52.85,53.09,31527.0,42.1275,42.1354,41.8425,42.0325,31527.0
2019-08-29 11:00:00,53.08,53.14,53.03,53.14,40824.0,42.0246,42.0721,41.985,42.0721,40824.0
2019-08-29 11:30:00,53.13,53.33,53.09,53.26,65706.0,42.0642,42.2225,42.0325,42.1671,65706.0
2019-08-29 12:00:00,53.26,53.3,53.2,53.23,19899.0,42.1671,42.1988,42.1196,42.1434,19899.0
2019-08-29 12:30:00,53.22,53.36,53.21,53.33,44375.0,42.1354,42.2463,42.1275,42.2225,44375.0
2019-08-29 13:00:00,53.34,53.41,53.21,53.31,52306.0,42.2305,42.2859,42.1275,42.2067,52306.0
2019-08-29 13:30:00,53.31,53.35,53.26,53.31,34863.0,42.2067,42.2384,42.1671,42.2067,34863.0
2019-08-29 14:00:00,53.31,53.42,53.31,53.33,41435.0,42.2067,42.2938,42.2067,42.2225,41435.0
2019-08-29 14:30:00,53.33,53.35,53.23,53.23,32768.0,42.2225,42.2384,42.1434,42.1434,32768.0
2019-08-29 15:00:00,53.23,53.26,53.13,53.16,42337.0,42.1434,42.1671,42.0642,42.0879,42337.0
2019-08-29 15:30:00,53.16,53.36,53.11,53.19,175538.0,42.0879,42.2463,42.0484,42.1117,175538.0
2019-08-30 09:30:00,53.58,53.98,53.32,53.37,56572.0,42.4205,42.7372,42.2146,42.2542,56572.0
2019-08-30 10:00:00,53.39,53.63,53.34,53.4,26348.0,42.27,42.4601,42.2305,42.278,26348.0
2019-08-30 10:30:00,53.43,53.59,53.35,53.42,31566.0,42.3017,42.4284,42.2384,42.2938,31566.0
2019-08-30 11:00:00,53.42,53.42,53.11,53.23,47556.0,42.2938,42.2938,42.0484,42.1434,47556.0
2019-08-30 11:30:00,53.25,53.5,53.24,53.48,22053.0,42.1592,42.3571,42.1513,42.3413,22053.0
2019-08-30 12:00:00,53.48,53.67,53.44,53.57,32659.0,42.3413,42.4917,42.3096,42.4126,32659.0
2019-08-30 12:30:00,53.57,53.61,53.48,53.6,40954.0,42.4126,42.4442,42.3413,42.4363,40954.0
2019-08-30 13:00:00,53.59,53.61,53.41,53.47,24526.0,42.4284,42.4442,42.2859,42.3334,24526.0
2019-08-30 13:30:00,53.45,53.46,53.36,53.38,26115.0,42.3175,42.3255,42.2463,42.2621,26115.0
2019-08-30 14:00:00,53.41,53.49,53.36,53.39,33584.0,42.2859,42.3492,42.2463,42.27,33584.0
2019-08-30 14:30:00,53.39,53.4,53.16,53.21,35670.0,42.27,42.278,42.0879,42.1275,35670.0
2019-08-30 15:00:00,53.21,53.31,53.12,53.28,41326.0,42.1275,42.2067,42.0563,42.183,41326.0
2019-08-30 15:30:00,53.28,53.35,53.2,53.21,133745.0,42.183,42.2384,42.1196,42.1275,133745.0
2019-09-03 09:30:00,52.95,52.96,52.58,52.94,56555.0,41.9217,41.9296,41.6287,41.9138,56555.0
2019-09-03 10:00:00,52.93,52.93,52.26,52.48,49394.0,41.9059,41.9059,41.3754,41.5496,49394.0
2019-09-03 10:30:00,52.47,52.54,52.26,52.32,33641.0,41.5417,41.5971,41.3754,41.4229,33641.0
2019-09-03 11:00:00,52.31,52.32,52.04,52.19,71479.0,41.415,41.4229,41.2012,41.32,71479.0
2019-09-03 11:30:00,52.18,52.28,52.06,52.09,33269.0,41.3121,41.3912,41.2171,41.2408,33269.0
2019-09-03 12:00:00,52.09,52.21,52.03,52.14,46816.0,41.2408,41.3358,41.1933,41.2804,46816.0
2019-09-03 12:30:00,52.12,52.29,52.09,52.11,40281.0,41.2646,41.3991,41.2408,41.2566,40281.0
2019-09-03 13:00:00,52.12,52.37,52.12,52.35,26395.0,41.2646,41.4625,41.2646,41.4467,26395.0
2019-09-03 13:30:00,52.34,52.44,52.25,52.44,25783.0,41.4387,41.5179,41.3675,41.5179,25783.0
2019-09-03 14:00:00,52.45,52.58,52.43,52.5,34075.0,41.5258,41.6287,41.51,41.5654,34075.0
2019-09-03 14:30:00,52.5,52.55,52.42,52.53,35565.0,41.5654,41.605,41.5021,41.5892,35565.0
2019-09-03 15:00:00,52.53,52.69,52.46,52.62,48433.0,41.5892,41.7158,41.5337,41.6604,48433.0
2019-09-03 15:30:00,52.64,52.78,52.61,52.67,175173.0,41.6763,41.7871,41.6525,41.7,175173.0
2019-09-04 09:30:00,52.74,52.93,52.54,52.64,87291.0,42.1924,42.3444,42.0324,42.1124,87291.0
2019-09-04 10:00:00,52.69,52.82,52.54,52.64,32401.0,42.1524,42.2564,42.0324,42.1124,32401.0
2019-09-04 10:30:00,52.63,52.79,52.62,52.76,43046.0,42.1044,42.2324,42.0964,42.2084,43046.0
2019-09-04 11:00:00,52.78,52.78,52.64,52.7,19945.0,42.2244,42.2244,42.1124,42.1604,19945.0
2019-09-04 11:30:00,52.7,52.76,52.62,52.66,18951.0,42.1604,42.2084,42.0964,42.1284,18951.0
2019-09-04 12:00:00,52.66,52.71,52.51,52.59,13487.0,42.1284,42.1684,42.0084,42.0724,13487.0
2019-09-04 12:30:00,52.6,52.62,52.54,52.59,20385.0,42.0804,42.0964,42.0324,42.0724,20385.0
2019-09-04 13:00:00,52.58,52.61,52.47,52.51,22964.0,42.0644,42.0884,41.9764,42.0084,22964.0
2019-09-04 13:30:00,52.53,52.53,52.42,52.43,16211.0,42.0244,42.0244,41.9364,41.9444,16211.0
2019-09-04 14:00:00,52.43,52.56,52.43,52.55,76917.0,41.9444,42.0484,41.9444,42.0404,76917.0
2019-09-04 14:30:00,52.53,52.56,52.46,52.54,134528.0,42.0244,42.0484,41.9684,42.0324,134528.0
2019-09-04 15:00:00,52.54,52.62,52.52,52.6,75698.0,42.0324,42.0964,42.0164,42.0804,75698.0
2019-09-04 15:30:00,52.6,52.63,52.5,52.56,150289.0,42.0804,42.1044,42.0004,42.0484,150289.0
2019-09-05 09:30:00,53.27,53.85,53.23,53.72,69483.0,42.6164,43.0804,42.5844,42.9764,69483.0
2019-09-05 10:00:00,53.76,54.25,53.74,54.15,57957.0,43.0084,43.4004,42.9924,43.3204,57957.0
2019-09-05 10:30:00,54.15,54.21,53.85,53.95,50439.0,43.3204,43.3684,43.0804,43.1604,50439.0
2019-09-05 11:00:00,53.97,54.06,53.79,53.87,61123.0,43.1764,43.2484,43.0324,43.0964,61123.0
2019-09-05 11:30:00,53.87,53.96,53.82,53.9,27640.0,43.0964,43.1684,43.0564,43.1204,27640.0
2019-09-05 12:00:00,53.89,53.9,53.76,53.84,27936.0,43.1124,43.1204,43.0084,43.0724,27936.0
2019-09-05 12:30:00,53.83,53.85,53.75,53.81,22815.0,43.0644,43.0804,43.0004,43.0484,22815.0
2019-09-05 13:00:00,53.81,53.89,53.71,53.88,30238.0,43.0484,43.1124,42.9684,43.1044,30238.0
2019-09-05 13:30:00,53.88,53.98,53.83,53.94,31968.0,43.1044,43.1844,43.0644,43.1524,31968.0
2019-09-05 14:00:00,53.94,53.99,53.84,53.95,37029.0,43.1524,43.1924,43.0724,43.1604,37029.0
2019-09-05 14:30:00,53.94,53.99,53.85,53.96,26796.0,43.1524,43.1924,43.0804,43.1684,26796.0
2019-09-05 15:00:00,53.96,54.04,53.93,54.02,44969.0,43.1684,43.2324,43.1444,43.2164,44969.0
2019-09-05 15:30:00,54.02,54.07,53.85,53.92,140571.0,43.2164,43.2564,43.0804,43.1364,140571.0
2019-09-06 09:30:00,53.91,54.11,53.65,54.09,26403.0,43.1284,43.2884,42.9204,43.2724,26403.0
2019-09-06 10:00:00,54.09,54.41,54.09,54.4,35555.0,43.2724,43.5284,43.2724,43.5204,35555.0
2019-09-06 10:30:00,54.42,54.55,54.37,54.41,29611.0,43.5364,43.6404,43.4964,43.5284,29611.0
2019-09-06 11:00:00,54.44,54.56,54.39,54.48,42929.0,43.5524,43.6484,43.5124,43.5844,42929.0
2019-09-06 11:30:00,54.5,54.59,54.47,54.57,37602.0,43.6004,43.6724,43.5764,43.6564,37602.0
2019-09-06 12:00:00,54.56,54.68,54.54,54.6,47411.0,43.6484,43.7444,43.6324,43.6804,47411.0
2019-09-06 12:30:00,54.6,54.67,54.58,54.64,23150.0,43.6804,43.7364,43.6644,43.7124,23150.0
2019-09-06 13:00:00,54.64,54.72,54.64,54.69,85372.0,43.7124,43.7764,43.7124,43.7524,85372.0
2019-09-06 13:30:00,54.69,54.71,54.52,54.56,19770.0,43.7524,43.7684,43.6164,43.6484,19770.0
2019-09-06 14:00:00,54.55,54.55,54.46,54.47,30652.0,43.6404,43.6404,43.5684,43.5764,30652.0
2019-09-06 14:30:00,54.47,54.5,54.39,54.45,26630.0,43.5764,43.6004,43.5124,43.5604,26630.0
2019-09-06 15:00:00,54.45,54.6,54.42,54.58,38068.0,43.5604,43.6804,43.5364,43.6644,38068.0
2019-09-06 15:30:00,54.58,54.61,54.4,54.5,83934.0,43.6644,43.6884,43.5204,43.6004,83934.0
2019-09-09 09:30:00,54.86,55.27,54.67,55.23,56205.0,43.8884,44.2164,43.7364,44.1844,56205.0
2019-09-09 10:00:00,55.23,55.88,55.2,55.78,32142.0,44.1844,44.7044,44.1604,44.6244,32142.0
2019-09-09 10:30:00,55.8,55.87,55.57,55.86,103693.0,44.6404,44.6964,44.4564,44.6884,103693.0
2019-09-09 11:00:00,55.86,55.86,55.36,55.44,159820.0,44.6884,44.6884,44.2884,44.3524,159820.0
2019-09-09 11:30:00,55.42,55.53,55.25,55.5,51235.0,44.3364,44.4244,44.2004,44.4004,51235.0
2019-09-09 12:00:00,55.5,55.55,55.4,55.43,27084.0,44.4004,44.4404,44.3204,44.3444,27084.0
2019-09-09 12:30:00,55.41,55.58,55.37,55.58,47510.0,44.3284,44.4644,44.2964,44.4644,47510.0
2019-09-09 13:00:00,55.57,55.65,55.55,55.62,13508.0,44.4564,44.5204,44.4404,44.4964,13508.0
2019-09-09 13:30:00,55.63,55.63,55.46,55.58,19272.0,44.5044,44.5044,44.3684,44.4644,19272.0
2019-09-09 14:00:00,55.58,55.75,55.51,55.75,35463.0,44.4644,44.6004,44.4084,44.6004,35463.0
2019-09-09 14:30:00,55.77,55.86,55.74,55.84,25448.0,44.6164,44.6884,44.5924,44.6724,25448.0
2019-09-09 15:00:00,55.85,56.07,55.84,56.07,42202.0,44.6804,44.8564,44.6724,44.8564,42202.0
2019-09-09 15:30:00,56.07,56.07,55.9,56.02,131485.0,44.8564,44.8564,44.7204,44.8164,131485.0
2019-09-10 09:30:00,55.97,56.68,55.86,56.48,51568.0,44.7764,45.3444,44.6884,45.1844,51568.0
2019-09-10 10:00:00,56.45,56.55,56.08,56.29,45620.0,45.1604,45.2404,44.8644,45.0324,45620.0
2019-09-10 10:30:00,56.31,56.32,55.78,55.88,26077.0,45.0484,45.0564,44.6244,44.7044,26077.0
2019-09-10 11:00:00,55.86,56.1,55.84,56.03,44164.0,44.6884,44.8804,44.6724,44.8244,44164.0
2019-09-10 11:30:00,56.03,56.29,56.03,56.21,44908.0,44.8244,45.0324,44.8244,44.9684,44908.0
2019-09-10 12:00:00,56.22,56.23,56.0,56.21,26438.0,44.9764,44.9844,44.8004,44.9684,26438.0
2019-09-10 12:30:00,56.21,56.44,56.2,56.32,27656.0,44.9684,45.1524,44.9604,45.0564,27656.0
2019-09-10 13:00:00,56.34,56.49,56.28,56.44,22468.0,45.0724,45.1924,45.0244,45.1524,22468.0
2019-09-10 13:30:00,56.47,56.53,56.4,56.44,39692.0,45.1764,45.2244,45.1204,45.1524,39692.0
2019-09-10 14:00:00,56.42,56.52,56.37,56.48,30842.0,45.1364,45.2164,45.0964,45.1844,30842.0
2019-09-10 14:30:00,56.48,56.51,56.32,56.43,36324.0,45.1844,45.2084,45.0564,45.1444,36324.0
2019-09-10 15:00:00,56.43,56.49,56.34,56.42,35144.0,45.1444,45.1924,45.0724,45.1364,35144.0
2019-09-10 15:30:00,56.43,56.65,56.42,56.65,86513.0,45.1444,45.3204,45.1364,45.3204,86513.0
2019-09-11 09:30:00,56.49,56.63,55.58,56.28,37066.0,45.1924,45.3044,44.4644,45.0244,37066.0
2019-09-11 10:00:00,56.3,56.61,56.26,56.5,17639.0,45.0404,45.2884,45.0084,45.2004,17639.0
2019-09-11 10:30:00,56.47,56.67,56.43,56.58,24847.0,45.1764,45.3364,45.1444,45.2644,24847.0
2019-09-11 11:00:00,56.59,56.59,56.24,56.26,28409.0,45.2724,45.2724,44.9924,45.0084,28409.0
2019-09-11 11:30:00,56.25,56.33,56.0,56.15,34333.0,45.0004,45.0644,44.8004,44.9204,34333.0
2019-09-11 12:00:00,56.15,56.17,56.04,56.11,26524.0,44.9204,44.9364,44.8324,44.8884,26524.0
2019-09-11 12:30:00,56.07,56.19,56.04,56.12,36631.0,44.8564,44.9524,44.8324,44.8964,36631.0
2019-09-11 13:00:00,56.13,56.3,56.13,56.28,25804.0,44.9044,45.0404,44.9044,45.0244,25804.0
2019-09-11 13:30:00,56.27,56.44,56.25,56.3,21791.0,45.0164,45.1524,45.0004,45.0404,21791.0
2019-09-11 14:00:00,56.31,56.45,56.27,56.37,25790.0,45.0484,45.1604,45.0164,45.0964,25790.0
2019-09-11 14:30:00,56.38,56.48,56.34,56.37,23794.0,45.1044,45.1844,45.0724,45.0964,23794.0
2019-09-11 15:00:00,56.38,56.5,56.36,56.48,39191.0,45.1044,45.2004,45.0884,45.1844,39191.0
2019-09-11 15:30:00,56.49,56.71,56.49,56.68,104759.0,45.1924,45.3684,45.1924,45.3444,104759.0
2019-09-12 09:30:00,56.41,56.46,55.92,56.34,56967.0,45.1284,45.1684,44.7364,45.0724,56967.0
2019-09-12 10:00:00,56.27,56.72,56.13,56.67,63776.0,45.0164,45.3764,44.9044,45.3364,63776.0
2019-09-12 10:30:00,56.67,56.7,56.1,56.14,67758.0,45.3364,45.3604,44.8804,44.9124,67758.0
2019-09-12 11:00:00,56.1,56.6,56.01,56.56,66772.0,44.8804,45.2804,44.8084,45.2484,66772.0
2019-09-12 11:30:00,56.56,56.91,56.55,56.91,112899.0,45.2484,45.5284,45.2404,45.5284,112899.0
2019-09-12 12:00:00,56.91,57.04,56.83,56.97,39357.0,45.5284,45.6324,45.4644,45.5764,39357.0
2019-09-12 12:30:00,56.96,57.2,56.96,57.17,21615.0,45.5684,45.7604,45.5684,45.7364,21615.0
2019-09-12 13:00:00,57.19,57.38,57.19,57.37,40010.0,45.7524,45.9044,45.7524,45.8964,40010.0
2019-09-12 13:30:00,57.36,57.47,57.29,57.3,32777.0,45.8884,45.9764,45.8324,45.8404,32777.0
2019-09-12 14:00:00,57.29,57.31,57.16,57.3,29737.0,45.8324,45.8484,45.7284,45.8404,29737.0
2019-09-12 14:30:00,57.3,57.44,57.23,57.36,16176.0,45.8404,45.9524,45.7844,45.8884,16176.0
2019-09-12 15:00:00,57.35,57.49,57.34,57.45,27167.0,45.8804,45.9924,45.8724,45.9604,27167.0
2019-09-12 15:30:00,57.45,57.54,57.3,57.36,169465.0,45.9604,46.0324,45.8404,45.8884,169465.0
2019-09-13 09:30:00,57.91,58.27,57.42,57.77,69432.0,46.3284,46.6164,45.9364,46.2164,69432.0
2019-09-13 10:00:00,57.8,57.88,57.46,57.72,44159.0,46.2404,46.3044,45.9684,46.1764,44159.0
2019-09-13 10:30:00,57.66,57.91,57.65,57.87,36959.0,46.1284,46.3284,46.1204,46.2964,36959.0
2019-09-13 11:00:00,57.92,58.02,57.87,57.9,30575.0,46.3364,46.4164,46.2964,46.3204,30575.0
2019-09-13 11:30:00,57.89,58.21,57.86,58.15,30586.0,46.3124,46.5684,46.2884,46.5204,30586.0
2019-09-13 12:00:00,58.16,58.25,58.07,58.13,46151.0,46.5284,46.6004,46.4564,46.5044,46151.0
2019-09-13 12:30:00,58.13,58.28,58.12,58.26,24649.0,46.5044,46.6244,46.4964,46.6084,24649.0
2019-09-13 13:00:00,58.28,58.28,58.17,58.19,16915.0,46.6244,46.6244,46.5364,46.5524,16915.0
2019-09-13 13:30:00,58.18,58.21,58.08,58.11,25865.0,46.5444,46.5684,46.4644,46.4884,25865.0
2019-09-13 14:00:00,58.11,58.15,58.0,58.15,28242.0,46.4884,46.5204,46.4004,46.5204,28242.0
2019-09-13 14:30:00,58.15,58.18,58.05,58.06,31852.0,46.5204,46.5444,46.4404,46.4484,31852.0
2019-09-13 15:00:00,58.05,58.06,57.89,58.02,45201.0,46.4404,46.4484,46.3124,46.4164,45201.0
2019-09-13 15:30:00,58.01,58.09,57.77,57.84,182141.0,46.4084,46.4724,46.2164,46.2724,182141.0
2019-09-16 09:30:00,57.42,57.66,57.1,57.64,23834.0,45.9364,46.1284,45.6804,46.1124,23834.0
2019-09-16 10:00:00,57.61,57.7,57.31,57.32,26781.0,46.0884,46.1604,45.8484,45.8564,26781.0
2019-09-16 10:30:00,57.34,57.4,57.11,57.28,32028.0,45.8724,45.9204,45.6884,45.8244,32028.0
2019-09-16 11:00:00,57.25,57.25,57.06,57.07,21901.0,45.8004,45.8004,45.6484,45.6564,21901.0
2019-09-16 11:30:00,57.06,57.08,56.75,56.78,19449.0,45.6484,45.6644,45.4004,45.4244,19449.0
2019-09-16 12:00:00,56.81,56.85,56.77,56.79,10324.0,45.4484,45.4804,45.4164,45.4324,10324.0
2019-09-16 12:30:00,56.8,56.87,56.69,56.85,18694.0,45.4404,45.4964,45.3524,45.4804,18694.0
2019-09-16 13:00:00,56.85,56.9,56.81,56.86,13139.0,45.4804,45.5204,45.4484,45.4884,13139.0
2019-09-16 13:30:00,56.86,56.92,56.8,56.92,62198.0,45.4884,45.5364,45.4404,45.5364,62198.0
2019-09-16 14:00:00,56.94,56.96,56.76,56.91,37476.0,45.5524,45.5684,45.4084,45.5284,37476.0
2019-09-16 14:30:00,56.9,56.98,56.87,56.92,21583.0,45.5204,45.5844,45.4964,45.5364,21583.0
2019-09-16 15:00:00,56.92,56.96,56.81,56.85,40231.0,45.5364,45.5684,45.4484,45.4804,40231.0
2019-09-16 15:30:00,56.84,57.03,56.82,56.92,122911.0,45.4724,45.6244,45.4564,45.5364,122911.0
2019-09-17 09:30:00,56.54,56.78,56.45,56.6,50657.0,45.2324,45.4244,45.1604,45.2804,50657.0
2019-09-17 10:00:00,56.63,56.69,56.48,56.57,46062.0,45.3044,45.3524,45.1844,45.2564,46062.0
2019-09-17 10:30:00,56.6,56.84,56.59,56.75,21235.0,45.2804,45.4724,45.2724,45.4004,21235.0
2019-09-17 11:00:00,56.81,57.05,56.81,57.04,25871.0,45.4484,45.6404,45.4484,45.6324,25871.0
2019-09-17 11:30:00,57.06,57.16,57.02,57.12,15590.0,45.6484,45.7284,45.6164,45.6964,15590.0
2019-09-17 12:00:00,57.15,57.15,57.07,57.1,20423.0,45.7204,45.7204,45.6564,45.6804,20423.0
2019-09-17 12:30:00,57.11,57.13,56.91,56.97,21055.0,45.6884,45.7044,45.5284,45.5764,21055.0
2019-09-17 13:00:00,56.97,57.12,56.97,57.09,19658.0,45.5764,45.6964,45.5764,45.6724,19658.0
2019-09-17 13:30:00,57.09,57.13,57.03,57.08,30653.0,45.6724,45.7044,45.6244,45.6644,30653.0
2019-09-17 14:00:00,57.09,57.13,56.78,56.9,35871.0,45.6724,45.7044,45.4244,45.5204,35871.0
2019-09-17 14:30:00,56.9,57.04,56.89,56.97,30081.0,45.5204,45.6324,45.5124,45.5764,30081.0
2019-09-17 15:00:00,56.98,57.01,56.94,56.98,44081.0,45.5844,45.6084,45.5524,45.5844,44081.0
2019-09-17 15:30:00,56.98,57.2,56.96,57.17,133510.0,45.5844,45.7604,45.5684,45.7364,133510.0
2019-09-18 09:30:00,56.9,57.15,56.62,56.97,21247.0,45.5204,45.7204,45.2964,45.5764,21247.0
2019-09-18 10:00:00,56.94,57.15,56.83,57.01,71541.0,45.5524,45.7204,45.4644,45.6084,71541.0
2019-09-18 10:30:00,57.02,57.06,56.84,56.84,21893.0,45.6164,45.6484,45.4724,45.4724,21893.0
2019-09-18 11:00:00,56.86,56.91,56.77,56.85,28322.0,45.4884,45.5284,45.4164,45.4804,28322.0
2019-09-18 11:30:00,56.86,56.9,56.68,56.9,43069.0,45.4884,45.5204,45.3444,45.5204,43069.0
2019-09-18 12:00:00,56.91,56.99,56.86,56.97,30915.0,45.5284,45.5924,45.4884,45.5764,30915.0
2019-09-18 12:30:00,56.99,57.12,56.97,57.08,16559.0,45.5924,45.6964,45.5764,45.6644,16559.0
2019-09-18 13:00:00,57.08,57.16,57.06,57.1,16352.0,45.6644,45.7284,45.6484,45.6804,16352.0
2019-09-18 13:30:00,57.11,57.18,57.06,57.15,22542.0,45.6884,45.7444,45.6484,45.7204,22542.0
2019-09-18 14:00:00,57.03,57.34,56.85,56.9,71267.0,45.6244,45.8724,45.4804,45.5204,71267.0
2019-09-18 14:30:00,56.87,56.92,56.72,56.77,111751.0,45.4964,45.5364,45.3764,45.4164,111751.0
2019-09-18 15:00:00,56.76,57.06,56.66,57.05,65301.0,45.4084,45.6484,45.3284,45.6404,65301.0
2019-09-18 15:30:00,57.06,57.26,57.05,57.16,163580.0,45.6484,45.8084,45.6404,45.7284,163580.0
2019-09-19 09:30:00,57.1,57.41,57.1,57.19,8719.0,45.6804,45.9284,45.6804,45.7524,8719.0
2019-09-19 10:00:00,57.21,57.44,57.13,57.39,14809.0,45.7684,45.9524,45.7044,45.9124,14809.0
2019-09-19 10:30:00,57.39,57.51,57.39,57.5,14673.0,45.9124,46.0084,45.9124,46.0004,14673.0
2019-09-19 11:00:00,57.5,57.72,57.49,57.67,20989.0,46.0004,46.1764,45.9924,46.1364,20989.0
2019-09-19 11:30:00,57.67,57.7,57.51,57.52,7473.0,46.1364,46.1604,46.0084,46.0164,7473.0
2019-09-19 12:00:00,57.52,57.58,57.44,57.46,23422.0,46.0164,46.0644,45.9524,45.9684,23422.0
2019-09-19 12:30:00,57.48,57.6,57.45,57.58,11711.0,45.9844,46.0804,45.9604,46.0644,11711.0
2019-09-19 13:00:00,57.59,57.63,57.54,57.56,13565.0,46.0724,46.1044,46.0324,46.0484,13565.0
2019-09-19 13:30:00,57.56,57.61,57.4,57.52,64271.0,46.0484,46.0884,45.9204,46.0164,64271.0
2019-09-19 14:00:00,57.53,57.56,57.43,57.43,18660.0,46.0244,46.0484,45.9444,45.9444,18660.0
2019-09-19 14:30:00,57.41,57.41,57.24,57.26,16598.0,45.9284,45.9284,45.7924,45.8084,16598.0
2019-09-19 15:00:00,57.24,57.28,57.13,57.15,19871.0,45.7924,45.8244,45.7044,45.7204,19871.0
2019-09-19 15:30:00,57.15,57.15,56.87,56.9,84634.0,45.7204,45.7204,45.4964,45.5204,84634.0
2019-09-20 09:30:00,57.04,57.25,56.81,57.05,280430.0,45.6324,45.8004,45.4484,45.6404,280430.0
2019-09-20 10:00:00,57.04,57.13,56.95,57.13,32892.0,45.6324,45.7044,45.5604,45.7044,32892.0
2019-09-20 10:30:00,57.11,57.21,57.03,57.15,29556.0,45.6884,45.7684,45.6244,45.7204,29556.0
2019-09-20 11:00:00,57.13,57.28,57.1,57.24,17555.0,45.7044,45.8244,45.6804,45.7924,17555.0
2019-09-20 11:30:00,57.23,57.36,57.16,57.35,20813.0,45.7844,45.8884,45.7284,45.8804,20813.0
2019-09-20 12:00:00,57.31,57.35,57.21,57.26,23106.0,45.8484,45.8804,45.7684,45.8084,23106.0
2019-09-20 12:30:00,57.26,57.3,57.1,57.1,16299.0,45.8084,45.8404,45.6804,45.6804,16299.0
2019-09-20 13:00:00,57.1,57.1,56.46,56.62,35144.0,45.6804,45.6804,45.1684,45.2964,35144.0
2019-09-20 13:30:00,56.6,56.71,56.44,56.66,49659.0,45.2804,45.3684,45.1524,45.3284,49659.0
2019-09-20 14:00:00,56.72,56.78,56.63,56.76,28291.0,45.3764,45.4244,45.3044,45.4084,28291.0
2019-09-20 14:30:00,56.77,56.89,56.73,56.77,19717.0,45.4164,45.5124,45.3844,45.4164,19717.0
2019-09-20 15:00:00,56.77,56.78,56.46,56.48,23102.0,45.4164,45.4244,45.1684,45.1844,23102.0
2019-09-20 15:30:00,56.5,56.72,56.41,56.55,122097.0,45.2004,45.3764,45.1284,45.2404,122097.0
2019-09-23 09:30:00,55.84,56.58,55.7,56.45,39488.0,44.6724,45.2644,44.5604,45.1604,39488.0
2019-09-23 10:00:00,56.45,56.66,56.3,56.65,32361.0,45.1604,45.3284,45.0404,45.3204,32361.0
2019-09-23 10:30:00,56.63,56.77,56.63,56.76,19815.0,45.3044,45.4164,45.3044,45.4084,19815.0
2019-09-23 11:00:00,56.77,57.01,56.77,56.94,20908.0,45.4164,45.6084,45.4164,45.5524,20908.0
2019-09-23 11:30:00,57.0,57.1,56.97,57.05,18889.0,45.6004,45.6804,45.5764,45.6404,18889.0
2019-09-23 12:00:00,57.05,57.19,57.03,57.18,15605.0,45.6404,45.7524,45.6244,45.7444,15605.0
2019-09-23 12:30:00,57.18,57.22,57.08,57.11,17435.0,45.7444,45.7764,45.6644,45.6884,17435.0
2019-09-23 13:00:00,57.13,57.28,57.13,57.27,28459.0,45.7044,45.8244,45.7044,45.8164,28459.0
2019-09-23 13:30:00,57.27,57.4,57.24,57.38,11956.0,45.8164,45.9204,45.7924,45.9044,11956.0
2019-09-23 14:00:00,57.38,57.41,57.28,57.32,16803.0,45.9044,45.9284,45.8244,45.8564,16803.0
2019-09-23 14:30:00,57.3,57.33,57.25,57.32,15165.0,45.8404,45.8644,45.8004,45.8564,15165.0
2019-09-23 15:00:00,57.33,57.4,57.3,57.31,14389.0,45.8644,45.9204,45.8404,45.8484,14389.0
2019-09-23 15:30:00,57.32,57.34,57.05,57.12,93536.0,45.8564,45.8724,45.6404,45.6964,93536.0
2019-09-24 09:30:00,57.44,57.44,56.74,56.75,68338.0,45.9524,45.9524,45.3924,45.4004,68338.0
2019-09-24 10:00:00,56.75,56.76,56.37,56.46,81867.0,45.4004,45.4084,45.0964,45.1684,81867.0
2019-09-24 10:30:00,56.48,56.67,56.46,56.57,50235.0,45.1844,45.3364,45.1684,45.2564,50235.0
2019-09-24 11:00:00,56.57,56.78,56.56,56.72,46080.0,45.2564,45.4244,45.2484,45.3764,46080.0
2019-09-24 11:30:00,56.73,56.87,56.66,56.77,42191.0,45.3844,45.4964,45.3284,45.4164,42191.0
2019-09-24 12:00:00,56.77,56.88,56.52,56.61,32440.0,45.4164,45.5044,45.2164,45.2884,32440.0
2019-09-24 12:30:00,56.57,56.57,56.24,56.25,31751.0,45.2564,45.2564,44.9924,45.0004,31751.0
2019-09-24 13:00:00,56.25,56.4,56.18,56.27,30551.0,45.0004,45.1204,44.9444,45.0164,30551.0
2019-09-24 13:30:00,56.25,56.58,56.25,56.52,24685.0,45.0004,45.2644,45.0004,45.2164,24685.0
2019-09-24 14:00:00,56.53,56.84,56.35,56.73,47474.0,45.2244,45.4724,45.0804,45.3844,47474.0
2019-09-24 14:30:00,56.74,56.75,56.48,56.58,36577.0,45.3924,45.4004,45.1844,45.2644,36577.0
2019-09-24 15:00:00,56.57,56.61,56.35,56.44,25968.0,45.2564,45.2884,45.0804,45.1524,25968.0
2019-09-24 15:30:00,56.43,56.61,56.36,56.57,120315.0,45.1444,45.2884,45.0884,45.2564,120315.0
2019-09-25 09:30:00,56.62,56.9,56.33,56.43,22358.0,45.2964,45.5204,45.0644,45.1444,22358.0
2019-09-25 10:00:00,56.48,56.6,56.24,56.47,23234.0,45.1844,45.2804,44.9924,45.1764,23234.0
2019-09-25 10:30:00,56.53,56.83,56.43,56.79,16167.0,45.2244,45.4644,45.1444,45.4324,16167.0
2019-09-25 11:00:00,56.8,56.85,56.64,56.8,23940.0,45.4404,45.4804,45.3124,45.4404,23940.0
2019-09-25 11:30:00,56.78,56.92,56.77,56.87,13101.0,45.4244,45.5364,45.4164,45.4964,13101.0
2019-09-25 12:00:00,56.88,56.97,56.8,56.86,19988.0,45.5044,45.5764,45.4404,45.4884,19988.0
2019-09-25 12:30:00,56.84,56.89,56.7,56.77,15378.0,45.4724,45.5124,45.3604,45.4164,15378.0
2019-09-25 13:00:00,56.73,56.86,56.69,56.81,12048.0,45.3844,45.4884,45.3524,45.4484,12048.0
2019-09-25 13:30:00,56.81,56.9,56.79,56.87,11029.0,45.4484,45.5204,45.4324,45.4964,11029.0
2019-09-25 14:00:00,56.88,56.99,56.87,56.94,23975.0,45.5044,45.5924,45.4964,45.5524,23975.0
2019-09-25 14:30:00,56.95,56.99,56.88,56.93,23356.0,45.5604,45.5924,45.5044,45.5444,23356.0
2019-09-25 15:00:00,56.94,56.96,56.87,56.95,28655.0,45.5524,45.5684,45.4964,45.5604,28655.0
2019-09-25 15:30:00,56.95,57.0,56.75,56.79,147664.0,45.5604,45.6004,45.4004,45.4324,147664.0
2019-09-26 09:30:00,56.62,56.97,56.3,56.45,21950.0,45.2964,45.5764,45.0404,45.1604,21950.0
2019-09-26 10:00:00,56.46,56.6,56.2,56.27,23519.0,45.1684,45.2804,44.9604,45.0164,23519.0
2019-09-26 10:30:00,56.31,56.47,56.21,56.41,28278.0,45.0484,45.1764,44.9684,45.1284,28278.0
2019-09-26 11:00:00,56.4,56.4,56.14,56.24,14345.0,45.1204,45.1204,44.9124,44.9924,14345.0
2019-09-26 11:30:00,56.21,56.36,56.15,56.33,17575.0,44.9684,45.0884,44.9204,45.0644,17575.0
2019-09-26 12:00:00,56.31,56.57,56.29,56.56,12592.0,45.0484,45.2564,45.0324,45.2484,12592.0
2019-09-26 12:30:00,56.55,56.69,56.55,56.62,20641.0,45.2404,45.3524,45.2404,45.2964,20641.0
2019-09-26 13:00:00,56.64,56.66,56.36,56.4,15829.0,45.3124,45.3284,45.0884,45.1204,15829.0
2019-09-26 13:30:00,56.39,56.59,56.39,56.59,15333.0,45.1124,45.2724,45.1124,45.2724,15333.0
2019-09-26 14:00:00,56.59,56.66,56.51,56.56,24209.0,45.2724,45.3284,45.2084,45.2484,24209.0
2019-09-26 14:30:00,56.57,56.59,56.47,56.51,22092.0,45.2564,45.2724,45.1764,45.2084,22092.0
2019-09-26 15:00:00,56.52,56.7,56.52,56.69,102584.0,45.2164,45.3604,45.2164,45.3524,102584.0
2019-09-26 15:30:00,56.69,56.79,56.66,56.75,79087.0,45.3524,45.4324,45.3284,45.4004,79087.0
2019-09-27 09:30:00,57.23,57.45,57.06,57.19,33643.0,45.7844,45.9604,45.6484,45.7524,33643.0
2019-09-27 10:00:00,57.25,57.39,57.05,57.28,12104.0,45.8004,45.9124,45.6404,45.8244,12104.0
2019-09-27 10:30:00,57.33,57.45,57.19,57.43,27199.0,45.8644,45.9604,45.7524,45.9444,27199.0
2019-09-27 11:00:00,57.4,57.41,57.29,57.39,17782.0,45.9204,45.9284,45.8324,45.9124,17782.0
2019-09-27 11:30:00,57.39,57.43,56.9,57.24,21945.0,45.9124,45.9444,45.5204,45.7924,21945.0
2019-09-27 12:00:00,57.22,57.23,57.07,57.18,10661.0,45.7764,45.7844,45.6564,45.7444,10661.0
2019-09-27 12:30:00,57.19,57.25,57.04,57.05,11695.0,45.7524,45.8004,45.6324,45.6404,11695.0
2019-09-27 13:00:00,57.03,57.22,56.95,57.22,33575.0,45.6244,45.7764,45.5604,45.7764,33575.0
2019-09-27 13:30:00,57.25,57.31,57.09,57.31,41976.0,45.8004,45.8484,45.6724,45.8484,41976.0
2019-09-27 14:00:00,57.33,57.33,57.16,57.19,21096.0,45.8644,45.8644,45.7284,45.7524,21096.0
2019-09-27 14:30:00,57.17,57.2,57.03,57.07,42501.0,45.7364,45.7604,45.6244,45.6564,42501.0
2019-09-27 15:00:00,57.1,57.26,57.05,57.19,26827.0,45.6804,45.8084,45.6404,45.7524,26827.0
2019-09-27 15:30:00,57.18,57.39,57.15,57.39,93869.0,45.7444,45.9124,45.7204,45.9124,93869.0
2019-09-30 09:30:00,57.43,57.72,57.14,57.18,22994.0,45.9444,46.1764,45.7124,45.7444,22994.0
2019-09-30 10:00:00,57.19,57.39,57.14,57.14,24782.0,45.7524,45.9124,45.7124,45.7124,24782.0
2019-09-30 10:30:00,57.15,57.32,57.13,57.26,14480.0,45.7204,45.8564,45.7044,45.8084,14480.0
2019-09-30 11:00:00,57.23,57.32,57.08,57.26,77377.0,45.7844,45.8564,45.6644,45.8084,77377.0
2019-09-30 11:30:00,57.27,57.27,57.12,57.18,17422.0,45.8164,45.8164,45.6964,45.7444,17422.0
2019-09-30 12:00:00,57.22,57.29,57.13,57.14,55239.0,45.7764,45.8324,45.7044,45.7124,55239.0
2019-09-30 12:30:00,57.14,57.14,57.03,57.11,34840.0,45.7124,45.7124,45.6244,45.6884,34840.0
2019-09-30 13:00:00,57.12,57.21,57.09,57.1,25500.0,45.6964,45.7684,45.6724,45.6804,25500.0
2019-09-30 13:30:00,57.09,57.17,57.05,57.11,14536.0,45.6724,45.7364,45.6404,45.6884,14536.0
2019-09-30 14:00:00,57.12,57.15,57.07,57.12,24843.0,45.6964,45.7204,45.6564,45.6964,24843.0
2019-09-30 14:30:00,57.11,57.22,57.1,57.2,20939.0,45.6884,45.7764,45.6804,45.7604,20939.0
2019-09-30 15:00:00,57.19,57.3,57.12,57.23,20475.0,45.7524,45.8404,45.6964,45.7844,20475.0
2019-09-30 15:30:00,57.22,57.28,56.99,57.15,150918.0,45.7764,45.8244,45.5924,45.7204,150918.0
2019-10-01 09:30:00,57.56,57.56,57.19,57.43,37359.0,46.0484,46.0484,45.7524,45.9444,37359.0
2019-10-01 10:00:00,57.4,57.4,56.27,56.41,22982.0,45.9204,45.9204,45.0164,45.1284,22982.0
2019-10-01 10:30:00,56.45,56.55,56.28,56.28,13458.0,45.1604,45.2404,45.0244,45.0244,13458.0
2019-10-01 11:00:00,56.25,56.32,56.19,56.24,68019.0,45.0004,45.0564,44.9524,44.9924,68019.0
2019-10-01 11:30:00,56.25,56.25,55.91,55.95,26776.0,45.0004,45.0004,44.7284,44.7604,26776.0
2019-10-01 12:00:00,55.95,55.95,55.7,55.79,35146.0,44.7604,44.7604,44.5604,44.6324,35146.0
2019-10-01 12:30:00,55.76,56.01,55.76,55.78,17469.0,44.6084,44.8084,44.6084,44.6244,17469.0
2019-10-01 13:00:00,55.77,55.77,55.56,55.6,12774.0,44.6164,44.6164,44.4484,44.4804,12774.0
2019-10-01 13:30:00,55.58,55.65,55.47,55.49,31594.0,44.4644,44.5204,44.3764,44.3924,31594.0
2019-10-01 14:00:00,55.48,55.62,55.39,55.58,32694.0,44.3844,44.4964,44.3124,44.4644,32694.0
2019-10-01 14:30:00,55.63,55.73,55.49,55.49,19797.0,44.5044,44.5844,44.3924,44.3924,19797.0
2019-10-01 15:00:00,55.49,55.59,55.41,55.53,25197.0,44.3924,44.4724,44.3284,44.4244,25197.0
2019-10-01 15:30:00,55.5,55.5,55.14,55.18,81954.0,44.4004,44.4004,44.1124,44.1444,81954.0
2019-10-02 09:30:00,54.89,54.89,54.36,54.52,30749.0,43.9124,43.9124,43.4884,43.6164,30749.0
2019-10-02 10:00:00,54.49,54.79,54.4,54.5,26944.0,43.5924,43.8324,43.5204,43.6004,26944.0
2019-10-02 10:30:00,54.5,54.5,54.19,54.23,31877.0,43.6004,43.6004,43.3524,43.3844,31877.0
2019-10-02 11:00:00,54.23,54.38,54.08,54.22,26536.0,43.3844,43.5044,43.2644,43.3764,26536.0
2019-10-02 11:30:00,54.22,54.24,53.91,53.93,30654.0,43.3764,43.3924,43.1284,43.1444,30654.0
2019-10-02 12:00:00,53.88,53.95,53.59,53.77,115067.0,43.1044,43.1604,42.8724,43.0164,115067.0
2019-10-02 12:30:00,53.77,53.82,53.58,53.69,33944.0,43.0164,43.0564,42.8644,42.9524,33944.0
2019-10-02 13:00:00,53.67,54.0,53.63,53.98,41708.0,42.9364,43.2004,42.9044,43.1844,41708.0
2019-10-02 13:30:00,53.97,53.97,53.81,53.88,25514.0,43.1764,43.1764,43.0484,43.1044,25514.0
2019-10-02 14:00:00,53.87,54.04,53.71,53.95,50670.0,43.0964,43.2324,42.9684,43.1604,50670.0
2019-10-02 14:30:00,53.96,54.01,53.85,53.96,49186.0,43.1684,43.2084,43.0804,43.1684,49186.0
2019-10-02 15:00:00,53.97,54.06,53.82,53.93,48549.0,43.1764,43.2484,43.0564,43.1444,48549.0
2019-10-02 15:30:00,53.92,53.95,53.64,53.71,125119.0,43.1364,43.1604,42.9124,42.9684,125119.0
2019-10-03 09:30:00,53.38,53.55,53.19,53.4,44682.0,42.7044,42.8404,42.5524,42.7204,44682.0
2019-10-03 10:00:00,53.36,53.39,52.37,52.78,40861.0,42.6884,42.7124,41.8964,42.2244,40861.0
2019-10-03 10:30:00,52.82,53.12,52.73,53.11,32202.0,42.2564,42.4964,42.1844,42.4884,32202.0
2019-10-03 11:00:00,53.11,53.56,53.07,53.22,152029.0,42.4884,42.8484,42.4564,42.5764,152029.0
2019-10-03 11:30:00,53.18,53.24,52.75,52.78,24017.0,42.5444,42.5924,42.2004,42.2244,24017.0
2019-10-03 12:00:00,52.78,52.96,52.74,52.92,20853.0,42.2244,42.3684,42.1924,42.3364,20853.0
2019-10-03 12:30:00,52.92,53.09,52.87,53.05,17150.0,42.3364,42.4724,42.2964,42.4404,17150.0
2019-10-03 13:00:00,53.07,53.19,53.0,53.14,27442.0,42.4564,42.5524,42.4004,42.5124,27442.0
2019-10-03 13:30:00,53.14,53.37,53.14,53.28,28194.0,42.5124,42.6964,42.5124,42.6244,28194.0
2019-10-03 14:00:00,53.28,53.34,53.15,53.32,33655.0,42.6244,42.6724,42.5204,42.6564,33655.0
2019-10-03 14:30:00,53.33,53.33,53.22,53.23,44565.0,42.6644,42.6644,42.5764,42.5844,44565.0
2019-10-03 15:00:00,53.24,53.31,53.18,53.25,29513.0,42.5924,42.6484,42.5444,42.6004,29513.0
2019-10-03 15:30:00,53.26,53.38,53.12,53.38,134852.0,42.6084,42.7044,42.4964,42.7044,134852.0
2019-10-04 09:30:00,53.32,53.64,53.32,53.46,19796.0,42.6564,42.9124,42.6564,42.7684,19796.0
2019-10-04 10:00:00,53.55,53.76,53.46,53.6,47409.0,42.8404,43.0084,42.7684,42.8804,47409.0
2019-10-04 10:30:00,53.6,53.68,53.51,53.61,25830.0,42.8804,42.9444,42.8084,42.8884,25830.0
2019-10-04 11:00:00,53.56,53.88,53.53,53.87,51673.0,42.8484,43.1044,42.8244,43.0964,51673.0
2019-10-04 11:30:00,53.93,54.09,53.91,54.03,31882.0,43.1444,43.2724,43.1284,43.2244,31882.0
2019-10-04 12:00:00,54.05,54.06,53.98,54.05,16297.0,43.2404,43.2484,43.1844,43.2404,16297.0
2019-10-04 12:30:00,54.06,54.11,53.99,54.08,62488.0,43.2484,43.2884,43.1924,43.2644,62488.0
2019-10-04 13:00:00,54.08,54.21,54.06,54.2,15351.0,43.2644,43.3684,43.2484,43.3604,15351.0
2019-10-04 13:30:00,54.23,54.37,54.15,54.24,34771.0,43.3844,43.4964,43.3204,43.3924,34771.0
2019-10-04 14:00:00,54.24,54.3,54.14,54.29,37591.0,43.3924,43.4404,43.3124,43.4324,37591.0
2019-10-04 14:30:00,54.3,54.36,54.25,54.3,24470.0,43.4404,43.4884,43.4004,43.4404,24470.0
2019-10-04 15:00:00,54.32,54.52,54.28,54.5,41851.0,43.4564,43.6164,43.4244,43.6004,41851.0
2019-10-04 15:30:00,54.51,54.79,54.47,54.74,107170.0,43.6084,43.8324,43.5764,43.7924,107170.0
2019-10-07 09:30:00,54.62,54.78,54.3,54.54,22118.0,43.6964,43.8244,43.4404,43.6324,22118.0
2019-10-07 10:00:00,54.55,54.72,54.53,54.72,22859.0,43.6404,43.7764,43.6244,43.7764,22859.0
2019-10-07 10:30:00,54.71,54.74,54.56,54.59,14312.0,43.7684,43.7924,43.6484,43.6724,14312.0
2019-10-07 11:00:00,54.59,54.87,54.59,54.65,36837.0,43.6724,43.8964,43.6724,43.7204,36837.0
2019-10-07 11:30:00,54.63,54.71,54.57,54.6,13540.0,43.7044,43.7684,43.6564,43.6804,13540.0
2019-10-07 12:00:00,54.6,54.6,54.47,54.51,20401.0,43.6804,43.6804,43.5764,43.6084,20401.0
2019-10-07 12:30:00,54.5,54.59,54.5,54.55,10987.0,43.6004,43.6724,43.6004,43.6404,10987.0
2019-10-07 13:00:00,54.55,54.58,54.32,54.33,27605.0,43.6404,43.6644,43.4564,43.4644,27605.0
2019-10-07 13:30:00,54.35,54.92,54.34,54.8,50392.0,43.4804,43.9364,43.4724,43.8404,50392.0
2019-10-07 14:00:00,54.81,54.81,54.5,54.53,20284.0,43.8484,43.8484,43.6004,43.6244,20284.0
2019-10-07 14:30:00,54.53,54.53,54.31,54.45,31587.0,43.6244,43.6244,43.4484,43.5604,31587.0
2019-10-07 15:00:00,54.44,54.53,54.39,54.52,25738.0,43.5524,43.6244,43.5124,43.6164,25738.0
2019-10-07 15:30:00,54.52,54.56,54.29,54.29,102067.0,43.6164,43.6484,43.4324,43.4324,102067.0
2019-10-08 09:30:00,53.45,53.57,53.05,53.1,45217.0,42.7604,42.8564,42.4404,42.4804,45217.0
2019-10-08 10:00:00,53.04,53.1,52.74,52.81,37369.0,42.4324,42.4804,42.1924,42.2484,37369.0
2019-10-08 10:30:00,52.83,52.88,52.6,52.86,29154.0,42.2644,42.3044,42.0804,42.2884,29154.0
2019-10-08 11:00:00,52.85,53.01,52.67,52.67,34713.0,42.2804,42.4084,42.1364,42.1364,34713.0
2019-10-08 11:30:00,52.67,52.82,52.51,52.78,20710.0,42.1364,42.2564,42.0084,42.2244,20710.0
2019-10-08 12:00:00,52.79,52.91,52.74,52.88,33056.0,42.2324,42.3284,42.1924,42.3044,33056.0
2019-10-08 12:30:00,52.88,53.07,52.82,52.87,36040.0,42.3044,42.4564,42.2564,42.2964,36040.0
2019-10-08 13:00:00,52.88,52.95,52.78,52.95,34229.0,42.3044,42.3604,42.2244,42.3604,34229.0
2019-10-08 13:30:00,52.92,52.95,52.7,52.71,42033.0,42.3364,42.3604,42.1604,42.1684,42033.0
2019-10-08 14:00:00,52.73,52.75,52.59,52.71,25994.0,42.1844,42.2004,42.0724,42.1684,25994.0
2019-10-08 14:30:00,52.75,52.9,52.53,52.57,50096.0,42.2004,42.3204,42.0244,42.0564,50096.0
2019-10-08 15:00:00,52.62,52.76,52.48,52.71,35859.0,42.0964,42.2084,41.9844,42.1684,35859.0
2019-10-08 15:30:00,52.7,52.8,52.34,52.36,121950.0,42.1604,42.2404,41.8724,41.8884,121950.0
2019-10-09 09:30:00,53.14,53.5,52.8,53.0,83936.0,42.5124,42.8004,42.2404,42.4004,83936.0
2019-10-09 10:00:00,52.99,53.19,52.95,53.16,30944.0,42.3924,42.5524,42.3604,42.5284,30944.0
2019-10-09 10:30:00,53.17,53.32,53.08,53.24,50485.0,42.5364,42.6564,42.4644,42.5924,50485.0
2019-10-09 11:00:00,53.24,53.28,53.05,53.19,43541.0,42.5924,42.6244,42.4404,42.5524,43541.0
2019-10-09 11:30:00,53.18,53.36,53.11,53.19,115656.0,42.5444,42.6884,42.4884,42.5524,115656.0
2019-10-09 12:00:00,53.19,53.31,53.17,53.3,36080.0,42.5524,42.6484,42.5364,42.6404,36080.0
2019-10-09 12:30:00,53.3,53.33,53.21,53.28,33316.0,42.6404,42.6644,42.5684,42.6244,33316.0
2019-10-09 13:00:00,53.29,53.43,53.22,53.31,31084.0,42.6324,42.7444,42.5764,42.6484,31084.0
2019-10-09 13:30:00,53.3,53.42,53.29,53.4,33469.0,42.6404,42.7364,42.6324,42.7204,33469.0
2019-10-09 14:00:00,53.4,53.48,53.3,53.45,38863.0,42.7204,42.7844,42.6404,42.7604,38863.0
2019-10-09 14:30:00,53.44,53.54,53.39,53.53,49831.0,42.7524,42.8324,42.7124,42.8244,49831.0
2019-10-09 15:00:00,53.53,53.6,53.48,53.55,46069.0,42.8244,42.8804,42.7844,42.8404,46069.0
2019-10-09 15:30:00,53.54,53.63,53.25,53.3,181662.0,42.8324,42.9044,42.6004,42.6404,181662.0
2019-10-10 09:30:00,53.5,54.27,53.3,54.17,85688.0,42.8004,43.4164,42.6404,43.3364,85688.0
2019-10-10 10:00:00,54.21,54.22,53.96,54.05,30430.0,43.3684,43.3764,43.1684,43.2404,30430.0
2019-10-10 10:30:00,54.05,54.12,53.92,54.12,45133.0,43.2404,43.2964,43.1364,43.2964,45133.0
2019-10-10 11:00:00,54.12,54.24,54.01,54.1,32612.0,43.2964,43.3924,43.2084,43.2804,32612.0
2019-10-10 11:30:00,54.1,54.26,54.08,54.26,32677.0,43.2804,43.4084,43.2644,43.4084,32677.0
2019-10-10 12:00:00,54.24,54.24,54.1,54.14,21398.0,43.3924,43.3924,43.2804,43.3124,21398.0
2019-10-10 12:30:00,54.14,54.18,54.01,54.17,23630.0,43.3124,43.3444,43.2084,43.3364,23630.0
2019-10-10 13:00:00,54.17,54.19,54.05,54.06,26169.0,43.3364,43.3524,43.2404,43.2484,26169.0
2019-10-10 13:30:00,54.07,54.2,53.97,54.17,28198.0,43.2564,43.3604,43.1764,43.3364,28198.0
2019-10-10 14:00:00,54.17,54.17,53.76,54.0,33735.0,43.3364,43.3364,43.0084,43.2004,33735.0
2019-10-10 14:30:00,53.97,54.01,53.83,53.95,19614.0,43.1764,43.2084,43.0644,43.1604,19614.0
2019-10-10 15:00:00,53.94,54.01,53.89,54.0,28297.0,43.1524,43.2084,43.1124,43.2004,28297.0
2019-10-10 15:30:00,54.01,54.05,53.87,53.95,113826.0,43.2084,43.2404,43.0964,43.1604,113826.0
2019-10-11 09:30:00,54.94,55.7,54.94,55.69,50159.0,43.9524,44.5604,43.9524,44.5524,50159.0
2019-10-11 10:00:00,55.71,56.0,55.71,55.99,33816.0,44.5684,44.8004,44.5684,44.7924,33816.0
2019-10-11 10:30:00,56.02,56.11,55.75,55.77,47836.0,44.8164,44.8884,44.6004,44.6164,47836.0
2019-10-11 11:00:00,55.77,55.97,55.69,55.91,33974.0,44.6164,44.7764,44.5524,44.7284,33974.0
2019-10-11 11:30:00,55.93,55.98,55.47,55.47,32833.0,44.7444,44.7844,44.3764,44.3764,32833.0
2019-10-11 12:00:00,55.5,55.54,55.39,55.54,13833.0,44.4004,44.4324,44.3124,44.4324,13833.0
2019-10-11 12:30:00,55.54,55.58,55.18,55.56,31973.0,44.4324,44.4644,44.1444,44.4484,31973.0
2019-10-11 13:00:00,55.53,55.82,55.45,55.69,30488.0,44.4244,44.6564,44.3604,44.5524,30488.0
2019-10-11 13:30:00,55.66,55.8,55.64,55.76,25343.0,44.5284,44.6404,44.5124,44.6084,25343.0
2019-10-11 14:00:00,55.77,55.77,55.57,55.75,25386.0,44.6164,44.6164,44.4564,44.6004,25386.0
2019-10-11 14:30:00,55.75,55.8,55.63,55.65,31294.0,44.6004,44.6404,44.5044,44.5204,31294.0
2019-10-11 15:00:00,55.65,55.68,55.54,55.67,41276.0,44.5204,44.5444,44.4324,44.5364,41276.0
2019-10-11 15:30:00,55.68,55.83,55.32,55.35,141908.0,44.5444,44.6644,44.2564,44.2804,141908.0
2019-10-14 09:30:00,54.76,55.28,54.58,55.22,38233.0,43.8084,44.2244,43.6644,44.1764,38233.0
2019-10-14 10:00:00,55.2,55.34,55.12,55.16,14146.0,44.1604,44.2724,44.0964,44.1284,14146.0
2019-10-14 10:30:00,55.16,55.32,55.15,55.26,11237.0,44.1284,44.2564,44.1204,44.2084,11237.0
2019-10-14 11:00:00,55.27,55.27,55.13,55.25,11976.0,44.2164,44.2164,44.1044,44.2004,11976.0
2019-10-14 11:30:00,55.24,55.31,55.22,55.24,19391.0,44.1924,44.2484,44.1764,44.1924,19391.0
2019-10-14 12:00:00,55.24,55.33,55.19,55.25,15768.0,44.1924,44.2644,44.1524,44.2004,15768.0
2019-10-14 12:30:00,55.24,55.3,55.21,55.21,10313.0,44.1924,44.2404,44.1684,44.1684,10313.0
2019-10-14 13:00:00,55.21,55.23,55.12,55.14,28204.0,44.1684,44.1844,44.0964,44.1124,28204.0
2019-10-14 13:30:00,55.14,55.21,55.05,55.21,15410.0,44.1124,44.1684,44.0404,44.1684,15410.0
2019-10-14 14:00:00,55.21,55.27,55.13,55.27,17160.0,44.1684,44.2164,44.1044,44.2164,17160.0
2019-10-14 14:30:00,55.27,55.29,55.2,55.27,14936.0,44.2164,44.2324,44.1604,44.2164,14936.0
2019-10-14 15:00:00,55.26,55.3,55.23,55.27,26196.0,44.2084,44.2404,44.1844,44.2164,26196.0
2019-10-14 15:30:00,55.27,55.36,55.22,55.25,90833.0,44.2164,44.2884,44.1764,44.2004,90833.0
2019-10-15 09:30:00,55.41,55.5,55.24,55.33,34176.0,44.3284,44.4004,44.1924,44.2644,34176.0
2019-10-15 10:00:00,55.33,55.88,55.32,55.86,59499.0,44.2644,44.7044,44.2564,44.6884,59499.0
2019-10-15 10:30:00,55.86,56.1,55.83,56.05,76774.0,44.6884,44.8804,44.6644,44.8404,76774.0
2019-10-15 11:00:00,56.08,56.12,55.87,55.96,21912.0,44.8644,44.8964,44.6964,44.7684,21912.0
2019-10-15 11:30:00,55.97,55.97,55.88,55.95,22828.0,44.7764,44.7764,44.7044,44.7604,22828.0
2019-10-15 12:00:00,55.98,56.07,55.95,56.0,14937.0,44.7844,44.8564,44.7604,44.8004,14937.0
2019-10-15 12:30:00,55.95,56.06,55.94,56.06,6751.0,44.7604,44.8484,44.7524,44.8484,6751.0
2019-10-15 13:00:00,56.07,56.12,55.98,56.01,19243.0,44.8564,44.8964,44.7844,44.8084,19243.0
2019-10-15 13:30:00,56.03,56.11,56.03,56.09,16216.0,44.8244,44.8884,44.8244,44.8724,16216.0
2019-10-15 14:00:00,56.09,56.12,56.0,56.08,24409.0,44.8724,44.8964,44.8004,44.8644,24409.0
2019-10-15 14:30:00,56.05,56.06,55.9,55.92,14104.0,44.8404,44.8484,44.7204,44.7364,14104.0
2019-10-15 15:00:00,55.9,56.0,55.85,56.0,17514.0,44.7204,44.8004,44.6804,44.8004,17514.0
2019-10-15 15:30:00,56.0,56.0,55.82,55.84,67243.0,44.8004,44.8004,44.6564,44.6724,67243.0
2019-10-16 09:30:00,55.72,56.02,55.03,55.78,25057.0,44.5764,44.8164,44.0244,44.6244,25057.0
2019-10-16 10:00:00,55.77,56.0,55.75,55.97,24457.0,44.6164,44.8004,44.6004,44.7764,24457.0
2019-10-16 10:30:00,55.96,55.96,55.75,55.88,38944.0,44.7684,44.7684,44.6004,44.7044,38944.0
2019-10-16 11:00:00,55.91,55.93,55.73,55.76,23712.0,44.7284,44.7444,44.5844,44.6084,23712.0
2019-10-16 11:30:00,55.75,55.75,55.55,55.58,17726.0,44.6004,44.6004,44.4404,44.4644,17726.0
2019-10-16 12:00:00,55.59,55.63,55.42,55.47,16769.0,44.4724,44.5044,44.3364,44.3764,16769.0
2019-10-16 12:30:00,55.47,55.48,55.28,55.29,31851.0,44.3764,44.3844,44.2244,44.2324,31851.0
2019-10-16 13:00:00,55.3,55.38,55.29,55.35,24208.0,44.2404,44.3044,44.2324,44.2804,24208.0
2019-10-16 13:30:00,55.37,55.47,55.3,55.3,31704.0,44.2964,44.3764,44.2404,44.2404,31704.0
2019-10-16 14:00:00,55.32,55.49,55.28,55.41,17655.0,44.2564,44.3924,44.2244,44.3284,17655.0
2019-10-16 14:30:00,55.43,55.58,55.43,55.47,23912.0,44.3444,44.4644,44.3444,44.3764,23912.0
2019-10-16 15:00:00,55.48,55.54,55.39,55.44,26813.0,44.3844,44.4324,44.3124,44.3524,26813.0
2019-10-16 15:30:00,55.44,55.54,55.36,55.38,117495.0,44.3524,44.4324,44.2884,44.3044,117495.0
2019-10-17 09:30:00,55.8,56.09,55.59,55.96,24647.0,44.6404,44.8724,44.4724,44.7684,24647.0
2019-10-17 10:00:00,55.93,56.05,55.85,55.95,13575.0,44.7444,44.8404,44.6804,44.7604,13575.0
2019-10-17 10:30:00,55.93,55.96,55.62,55.71,19903.0,44.7444,44.7684,44.4964,44.5684,19903.0
2019-10-17 11:00:00,55.69,55.74,55.57,55.71,21355.0,44.5524,44.5924,44.4564,44.5684,21355.0
2019-10-17 11:30:00,55.73,55.75,55.45,55.5,22619.0,44.5844,44.6004,44.3604,44.4004,22619.0
2019-10-17 12:00:00,55.5,55.5,55.35,55.4,10297.0,44.4004,44.4004,44.2804,44.3204,10297.0
2019-10-17 12:30:00,55.4,55.49,55.4,55.46,11348.0,44.3204,44.3924,44.3204,44.3684,11348.0
2019-10-17 13:00:00,55.47,55.51,55.36,55.37,34679.0,44.3764,44.4084,44.2884,44.2964,34679.0
2019-10-17 13:30:00,55.39,55.57,55.39,55.55,15932.0,44.3124,44.4564,44.3124,44.4404,15932.0
2019-10-17 14:00:00,55.55,55.57,55.45,55.55,22113.0,44.4404,44.4564,44.3604,44.4404,22113.0
2019-10-17 14:30:00,55.54,55.55,55.44,55.55,26913.0,44.4324,44.4404,44.3524,44.4404,26913.0
2019-10-17 15:00:00,55.55,55.55,55.45,55.49,17587.0,44.4404,44.4404,44.3604,44.3924,17587.0
2019-10-17 15:30:00,55.52,55.53,55.41,55.49,77145.0,44.4164,44.4244,44.3284,44.3924,77145.0
2019-10-18 09:30:00,55.33,55.86,55.33,55.86,140647.0,44.2644,44.6884,44.2644,44.6884,140647.0
2019-10-18 10:00:00,55.86,55.86,55.61,55.71,12162.0,44.6884,44.6884,44.4884,44.5684,12162.0
2019-10-18 10:30:00,55.67,55.87,55.62,55.78,9415.0,44.5364,44.6964,44.4964,44.6244,9415.0
2019-10-18 11:00:00,55.77,55.96,55.72,55.93,19872.0,44.6164,44.7684,44.5764,44.7444,19872.0
2019-10-18 11:30:00,55.91,55.98,55.83,55.95,20720.0,44.7284,44.7844,44.6644,44.7604,20720.0
2019-10-18 12:00:00,55.93,55.97,55.77,55.97,27067.0,44.7444,44.7764,44.6164,44.7764,27067.0
2019-10-18 12:30:00,55.95,56.03,55.93,55.95,33719.0,44.7604,44.8244,44.7444,44.7604,33719.0
2019-10-18 13:00:00,55.96,56.06,55.95,56.03,14541.0,44.7684,44.8484,44.7604,44.8244,14541.0
2019-10-18 13:30:00,56.03,56.22,56.01,56.22,38163.0,44.8244,44.9764,44.8084,44.9764,38163.0
2019-10-18 14:00:00,56.22,56.23,56.07,56.09,27389.0,44.9764,44.9844,44.8564,44.8724,27389.0
2019-10-18 14:30:00,56.1,56.2,56.03,56.2,32075.0,44.8804,44.9604,44.8244,44.9604,32075.0
2019-10-18 15:00:00,56.21,56.21,56.03,56.03,17799.0,44.9684,44.9684,44.8244,44.8244,17799.0
2019-10-18 15:30:00,56.03,56.08,55.98,55.99,75017.0,44.8244,44.8644,44.7844,44.7924,75017.0
2019-10-21 09:30:00,56.43,56.89,56.43,56.69,26273.0,45.1444,45.5124,45.1444,45.3524,26273.0
2019-10-21 10:00:00,56.69,56.79,56.62,56.7,12897.0,45.3524,45.4324,45.2964,45.3604,12897.0
2019-10-21 10:30:00,56.74,56.77,56.63,56.73,26967.0,45.3924,45.4164,45.3044,45.3844,26967.0
2019-10-21 11:00:00,56.73,56.84,56.71,56.84,39341.0,45.3844,45.4724,45.3684,45.4724,39341.0
2019-10-21 11:30:00,56.84,56.85,56.72,56.78,43283.0,45.4724,45.4804,45.3764,45.4244,43283.0
2019-10-21 12:00:00,56.77,56.78,56.58,56.66,21260.0,45.4164,45.4244,45.2644,45.3284,21260.0
2019-10-21 12:30:00,56.66,56.69,56.63,56.67,15122.0,45.3284,45.3524,45.3044,45.3364,15122.0
2019-10-21 13:00:00,56.68,56.69,56.57,56.57,33646.0,45.3444,45.3524,45.2564,45.2564,33646.0
2019-10-21 13:30:00,56.59,56.63,56.57,56.6,22962.0,45.2724,45.3044,45.2564,45.2804,22962.0
2019-10-21 14:00:00,56.6,56.78,56.6,56.78,29126.0,45.2804,45.4244,45.2804,45.4244,29126.0
2019-10-21 14:30:00,56.79,56.87,56.76,56.86,17705.0,45.4324,45.4964,45.4084,45.4884,17705.0
2019-10-21 15:00:00,56.85,56.91,56.82,56.91,21334.0,45.4804,45.5284,45.4564,45.5284,21334.0
2019-10-21 15:30:00,56.9,56.92,56.77,56.82,65991.0,45.5204,45.5364,45.4164,45.4564,65991.0
2019-10-22 09:30:00,56.62,56.63,55.61,56.18,65630.0,45.2964,45.3044,44.4884,44.9444,65630.0
2019-10-22 10:00:00,56.21,56.39,56.15,56.39,28343.0,44.9684,45.1124,44.9204,45.1124,28343.0
2019-10-22 10:30:00,56.37,56.48,56.31,56.48,19607.0,45.0964,45.1844,45.0484,45.1844,19607.0
2019-10-22 11:00:00,56.47,56.66,56.47,56.6,23660.0,45.1764,45.3284,45.1764,45.2804,23660.0
2019-10-22 11:30:00,56.59,56.75,56.55,56.73,11972.0,45.2724,45.4004,45.2404,45.3844,11972.0
2019-10-22 12:00:00,56.73,56.93,56.73,56.89,15497.0,45.3844,45.5444,45.3844,45.5124,15497.0
2019-10-22 12:30:00,56.9,56.9,56.72,56.73,17349.0,45.5204,45.5204,45.3764,45.3844,17349.0
2019-10-22 13:00:00,56.72,56.75,56.63,56.64,19441.0,45.3764,45.4004,45.3044,45.3124,19441.0
2019-10-22 13:30:00,56.64,56.8,56.64,56.79,63095.0,45.3124,45.4404,45.3124,45.4324,63095.0
2019-10-22 14:00:00,56.78,57.06,56.78,56.9,39064.0,45.4244,45.6484,45.4244,45.5204,39064.0
2019-10-22 14:30:00,56.92,56.93,56.68,56.77,53857.0,45.5364,45.5444,45.3444,45.4164,53857.0
2019-10-22 15:00:00,56.79,56.88,56.66,56.86,68585.0,45.4324,45.5044,45.3284,45.4884,68585.0
2019-10-22 15:30:00,56.86,56.92,56.72,56.77,148955.0,45.4884,45.5364,45.3764,45.4164,148955.0
2019-10-23 09:30:00,56.68,57.4,56.68,57.14,34484.0,45.3444,45.9204,45.3444,45.7124,34484.0
2019-10-23 10:00:00,57.11,57.16,56.9,56.92,17719.0,45.6884,45.7284,45.5204,45.5364,17719.0
2019-10-23 10:30:00,56.93,57.05,56.93,56.93,22089.0,45.5444,45.6404,45.5444,45.5444,22089.0
2019-10-23 11:00:00,56.95,57.07,56.89,56.91,40941.0,45.5604,45.6564,45.5124,45.5284,40941.0
2019-10-23 11:30:00,56.9,57.1,56.87,57.04,15823.0,45.5204,45.6804,45.4964,45.6324,15823.0
2019-10-23 12:00:00,57.05,57.28,57.05,57.26,13591.0,45.6404,45.8244,45.6404,45.8084,13591.0
2019-10-23 12:30:00,57.23,57.27,57.17,57.19,27660.0,45.7844,45.8164,45.7364,45.7524,27660.0
2019-10-23 13:00:00,57.18,57.21,57.06,57.15,13837.0,45.7444,45.7684,45.6484,45.7204,13837.0
2019-10-23 13:30:00,57.14,57.18,57.1,57.13,14632.0,45.7124,45.7444,45.6804,45.7044,14632.0
2019-10-23 14:00:00,57.13,57.15,57.04,57.12,17494.0,45.7044,45.7204,45.6324,45.6964,17494.0
2019-10-23 14:30:00,57.12,57.18,57.05,57.17,21159.0,45.6964,45.7444,45.6404,45.7364,21159.0
2019-10-23 15:00:00,57.17,57.24,57.12,57.23,18076.0,45.7364,45.7924,45.6964,45.7844,18076.0
2019-10-23 15:30:00,57.22,57.35,57.2,57.35,72869.0,45.7764,45.8804,45.7604,45.8804,72869.0
2019-10-24 09:30:00,57.4,57.73,57.32,57.36,51504.0,45.9204,46.1844,45.8564,45.8884,51504.0
2019-10-24 10:00:00,57.38,57.47,57.23,57.26,58539.0,45.9044,45.9764,45.7844,45.8084,58539.0
2019-10-24 10:30:00,57.23,57.29,56.93,56.97,32982.0,45.7844,45.8324,45.5444,45.5764,32982.0
2019-10-24 11:00:00,56.98,57.37,56.95,57.36,32788.0,45.5844,45.8964,45.5604,45.8884,32788.0
2019-10-24 11:30:00,57.35,57.42,57.21,57.37,40498.0,45.8804,45.9364,45.7684,45.8964,40498.0
2019-10-24 12:00:00,57.37,57.39,56.96,57.04,31414.0,45.8964,45.9124,45.5684,45.6324,31414.0
2019-10-24 12:30:00,57.04,57.16,57.03,57.12,24761.0,45.6324,45.7284,45.6244,45.6964,24761.0
2019-10-24 13:00:00,57.13,57.15,57.02,57.03,34678.0,45.7044,45.7204,45.6164,45.6244,34678.0
2019-10-24 13:30:00,57.03,57.14,56.94,57.09,47019.0,45.6244,45.7124,45.5524,45.6724,47019.0
2019-10-24 14:00:00,57.09,57.23,57.02,57.21,60287.0,45.6724,45.7844,45.6164,45.7684,60287.0
2019-10-24 14:30:00,57.21,57.36,57.18,57.3,48050.0,45.7684,45.8884,45.7444,45.8404,48050.0
2019-10-24 15:00:00,57.3,57.35,56.97,57.06,117304.0,45.8404,45.8804,45.5764,45.6484,117304.0
2019-10-24 15:30:00,57.07,57.41,57.06,57.38,153867.0,45.6564,45.9284,45.6484,45.9044,153867.0
2019-10-25 09:30:00,53.0,55.34,53.0,54.38,357123.0,42.4004,44.2724,42.4004,43.5044,357123.0
2019-10-25 10:00:00,54.38,54.79,54.22,54.72,205215.0,43.5044,43.8324,43.3764,43.7764,205215.0
2019-10-25 10:30:00,54.72,54.99,54.47,54.47,186454.0,43.7764,43.9924,43.5764,43.5764,186454.0
2019-10-25 11:00:00,54.45,54.47,54.23,54.47,99007.0,43.5604,43.5764,43.3844,43.5764,99007.0
2019-10-25 11:30:00,54.47,54.57,54.28,54.54,50735.0,43.5764,43.6564,43.4244,43.6324,50735.0
2019-10-25 12:00:00,54.55,54.83,54.55,54.68,62460.0,43.6404,43.8644,43.6404,43.7444,62460.0
2019-10-25 12:30:00,54.67,54.67,54.48,54.64,58706.0,43.7364,43.7364,43.5844,43.7124,58706.0
2019-10-25 13:00:00,54.64,55.02,54.64,55.02,40960.0,43.7124,44.0164,43.7124,44.0164,40960.0
2019-10-25 13:30:00,55.02,55.15,54.97,55.06,103886.0,44.0164,44.1204,43.9764,44.0484,103886.0
2019-10-25 14:00:00,55.05,55.05,54.68,54.75,151733.0,44.0404,44.0404,43.7444,43.8004,151733.0
2019-10-25 14:30:00,54.75,54.94,54.74,54.91,63030.0,43.8004,43.9524,43.7924,43.9284,63030.0
2019-10-25 15:00:00,54.91,55.18,54.79,54.92,116077.0,43.9284,44.1444,43.8324,43.9364,116077.0
2019-10-25 15:30:00,54.93,54.94,54.41,54.53,223228.0,43.9444,43.9524,43.5284,43.6244,223228.0
2019-10-28 09:30:00,54.7,55.53,54.7,55.43,48398.0,43.7604,44.4244,43.7604,44.3444,48398.0
2019-10-28 10:00:00,55.46,55.65,55.34,55.63,91438.0,44.3684,44.5204,44.2724,44.5044,91438.0
2019-10-28 10:30:00,55.64,55.7,55.15,55.15,36414.0,44.5124,44.5604,44.1204,44.1204,36414.0
2019-10-28 11:00:00,55.14,55.37,55.14,55.26,73744.0,44.1124,44.2964,44.1124,44.2084,73744.0
2019-10-28 11:30:00,55.29,55.37,55.19,55.2,34775.0,44.2324,44.2964,44.1524,44.1604,34775.0
2019-10-28 12:00:00,55.21,55.22,55.06,55.18,24387.0,44.1684,44.1764,44.0484,44.1444,24387.0
2019-10-28 12:30:00,55.17,55.26,55.06,55.16,29943.0,44.1364,44.2084,44.0484,44.1284,29943.0
2019-10-28 13:00:00,55.15,55.26,55.1,55.26,21085.0,44.1204,44.2084,44.0804,44.2084,21085.0
2019-10-28 13:30:00,55.25,55.27,55.13,55.21,26885.0,44.2004,44.2164,44.1044,44.1684,26885.0
2019-10-28 14:00:00,55.21,55.28,55.14,55.18,24578.0,44.1684,44.2244,44.1124,44.1444,24578.0
2019-10-28 14:30:00,55.18,55.28,55.16,55.19,28387.0,44.1444,44.2244,44.1284,44.1524,28387.0
2019-10-28 15:00:00,55.19,55.26,55.14,55.23,35886.0,44.1524,44.2084,44.1124,44.1844,35886.0
2019-10-28 15:30:00,55.22,55.25,55.06,55.08,150218.0,44.1764,44.2004,44.0484,44.0644,150218.0
2019-10-29 09:30:00,54.88,55.16,54.88,55.04,22439.0,43.9044,44.1284,43.9044,44.0324,22439.0
2019-10-29 10:00:00,55.03,55.19,54.98,55.18,27857.0,44.0244,44.1524,43.9844,44.1444,27857.0
2019-10-29 10:30:00,55.22,55.38,55.21,55.38,35310.0,44.1764,44.3044,44.1684,44.3044,35310.0
2019-10-29 11:00:00,55.4,55.53,55.4,55.44,37129.0,44.3204,44.4244,44.3204,44.3524,37129.0
2019-10-29 11:30:00,55.43,55.47,55.16,55.18,24756.0,44.3444,44.3764,44.1284,44.1444,24756.0
2019-10-29 12:00:00,55.11,55.24,55.06,55.14,18147.0,44.0884,44.1924,44.0484,44.1124,18147.0
2019-10-29 12:30:00,55.11,55.11,54.98,55.01,15669.0,44.0884,44.0884,43.9844,44.0084,15669.0
2019-10-29 13:00:00,55.01,55.03,54.94,54.97,11217.0,44.0084,44.0244,43.9524,43.9764,11217.0
2019-10-29 13:30:00,54.97,55.1,54.97,55.05,22176.0,43.9764,44.0804,43.9764,44.0404,22176.0
2019-10-29 14:00:00,55.03,55.03,54.94,54.95,20556.0,44.0244,44.0244,43.9524,43.9604,20556.0
2019-10-29 14:30:00,54.95,54.97,54.79,54.8,64855.0,43.9604,43.9764,43.8324,43.8404,64855.0
2019-10-29 15:00:00,54.8,55.02,54.8,54.98,35656.0,43.8404,44.0164,43.8404,43.9844,35656.0
2019-10-29 15:30:00,54.98,55.17,54.93,54.99,199096.0,43.9844,44.1364,43.9444,43.9924,199096.0
2019-10-30 09:30:00,54.8,54.83,54.24,54.31,37407.0,43.8404,43.8644,43.3924,43.4484,37407.0
2019-10-30 10:00:00,54.32,54.33,53.94,54.07,46105.0,43.4564,43.4644,43.1524,43.2564,46105.0
2019-10-30 10:30:00,54.05,54.23,53.98,54.22,22349.0,43.2404,43.3844,43.1844,43.3764,22349.0
2019-10-30 11:00:00,54.23,54.31,54.08,54.11,45745.0,43.3844,43.4484,43.2644,43.2884,45745.0
2019-10-30 11:30:00,54.1,54.12,53.99,54.09,16462.0,43.2804,43.2964,43.1924,43.2724,16462.0
2019-10-30 12:00:00,54.06,54.1,53.96,54.03,17565.0,43.2484,43.2804,43.1684,43.2244,17565.0
2019-10-30 12:30:00,54.04,54.1,54.04,54.08,17837.0,43.2324,43.2804,43.2324,43.2644,17837.0
2019-10-30 13:00:00,54.08,54.19,54.07,54.15,19513.0,43.2644,43.3524,43.2564,43.3204,19513.0
2019-10-30 13:30:00,54.14,54.14,54.03,54.06,27751.0,43.3124,43.3124,43.2244,43.2484,27751.0
2019-10-30 14:00:00,54.08,54.2,54.0,54.08,60789.0,43.2644,43.3604,43.2004,43.2644,60789.0
2019-10-30 14:30:00,54.07,54.38,54.02,54.38,52272.0,43.2564,43.5044,43.2164,43.5044,52272.0
2019-10-30 15:00:00,54.38,54.44,54.28,54.4,46442.0,43.5044,43.5524,43.4244,43.5204,46442.0
2019-10-30 15:30:00,54.39,54.42,54.16,54.32,119341.0,43.5124,43.5364,43.3284,43.4564,119341.0
2019-10-31 09:30:00,54.07,54.26,53.7,53.76,36861.0,43.2564,43.4084,42.9604,43.0084,36861.0
2019-10-31 10:00:00,53.71,53.71,53.27,53.31,24163.0,42.9684,42.9684,42.6164,42.6484,24163.0
2019-10-31 10:30:00,53.31,53.54,53.18,53.52,79343.0,42.6484,42.8324,42.5444,42.8164,79343.0
2019-10-31 11:00:00,53.52,53.58,53.41,53.43,25049.0,42.8164,42.8644,42.7284,42.7444,25049.0
2019-10-31 11:30:00,53.43,53.65,53.39,53.6,24562.0,42.7444,42.9204,42.7124,42.8804,24562.0
2019-10-31 12:00:00,53.6,53.61,53.46,53.55,40083.0,42.8804,42.8884,42.7684,42.8404,40083.0
2019-10-31 12:30:00,53.55,53.58,53.32,53.41,17719.0,42.8404,42.8644,42.6564,42.7284,17719.0
2019-10-31 13:00:00,53.39,53.49,53.37,53.42,17034.0,42.7124,42.7924,42.6964,42.7364,17034.0
2019-10-31 13:30:00,53.43,53.43,53.16,53.16,31733.0,42.7444,42.7444,42.5284,42.5284,31733.0
2019-10-31 14:00:00,53.16,53.21,53.06,53.17,37853.0,42.5284,42.5684,42.4484,42.5364,37853.0
2019-10-31 14:30:00,53.16,53.21,53.1,53.14,39349.0,42.5284,42.5684,42.4804,42.5124,39349.0
2019-10-31 15:00:00,53.14,53.3,53.08,53.19,67350.0,42.5124,42.6404,42.4644,42.5524,67350.0
2019-10-31 15:30:00,53.19,53.41,53.18,53.37,356383.0,42.5524,42.7284,42.5444,42.6964,356383.0
2019-11-01 09:30:00,53.94,54.51,53.94,54.25,43230.0,43.1524,43.6084,43.1524,43.4004,43230.0
2019-11-01 10:00:00,54.22,54.57,54.06,54.53,34657.0,43.3764,43.6564,43.2484,43.6244,34657.0
2019-11-01 10:30:00,54.54,54.58,54.49,54.5,23092.0,43.6324,43.6644,43.5924,43.6004,23092.0
2019-11-01 11:00:00,54.51,54.53,54.37,54.48,38191.0,43.6084,43.6244,43.4964,43.5844,38191.0
2019-11-01 11:30:00,54.49,54.61,54.47,54.54,37824.0,43.5924,43.6884,43.5764,43.6324,37824.0
2019-11-01 12:00:00,54.54,54.59,54.36,54.43,38397.0,43.6324,43.6724,43.4884,43.5444,38397.0
2019-11-01 12:30:00,54.43,54.47,54.37,54.42,33789.0,43.5444,43.5764,43.4964,43.5364,33789.0
2019-11-01 13:00:00,54.41,54.57,54.39,54.48,54685.0,43.5284,43.6564,43.5124,43.5844,54685.0
2019-11-01 13:30:00,54.47,54.59,54.47,54.59,28387.0,43.5764,43.6724,43.5764,43.6724,28387.0
2019-11-01 14:00:00,54.59,54.6,54.47,54.5,30587.0,43.6724,43.6804,43.5764,43.6004,30587.0
2019-11-01 14:30:00,54.52,54.54,54.42,54.44,30820.0,43.6164,43.6324,43.5364,43.5524,30820.0
2019-11-01 15:00:00,54.45,54.57,54.44,54.51,35223.0,43.5604,43.6564,43.5524,43.6084,35223.0
2019-11-01 15:30:00,54.51,54.56,54.39,54.55,166424.0,43.6084,43.6484,43.5124,43.6404,166424.0
2019-11-04 09:30:00,55.11,55.46,55.01,55.3,52760.0,44.0884,44.3684,44.0084,44.2404,52760.0
2019-11-04 10:00:00,55.3,55.3,55.12,55.2,60284.0,44.2404,44.2404,44.0964,44.1604,60284.0
2019-11-04 10:30:00,55.2,55.29,55.07,55.15,86396.0,44.1604,44.2324,44.0564,44.1204,86396.0
2019-11-04 11:00:00,55.16,55.29,55.16,55.27,35758.0,44.1284,44.2324,44.1284,44.2164,35758.0
2019-11-04 11:30:00,55.27,55.36,55.18,55.19,29827.0,44.2164,44.2884,44.1444,44.1524,29827.0
2019-11-04 12:00:00,55.2,55.26,55.14,55.17,23575.0,44.1604,44.2084,44.1124,44.1364,23575.0
2019-11-04 12:30:00,55.17,55.32,55.12,55.32,27337.0,44.1364,44.2564,44.0964,44.2564,27337.0
2019-11-04 13:00:00,55.3,55.31,55.23,55.23,28159.0,44.2404,44.2484,44.1844,44.1844,28159.0
2019-11-04 13:30:00,55.24,55.36,55.23,55.36,29491.0,44.1924,44.2884,44.1844,44.2884,29491.0
2019-11-04 14:00:00,55.36,55.4,55.34,55.36,32815.0,44.2884,44.3204,44.2724,44.2884,32815.0
2019-11-04 14:30:00,55.35,55.38,55.24,55.32,28676.0,44.2804,44.3044,44.1924,44.2564,28676.0
2019-11-04 15:00:00,55.31,55.33,55.23,55.25,56525.0,44.2484,44.2644,44.1844,44.2004,56525.0
2019-11-04 15:30:00,55.26,55.43,55.21,55.41,158045.0,44.2084,44.3444,44.1684,44.3284,158045.0
2019-11-05 09:30:00,55.48,56.2,55.41,56.09,48134.0,44.3844,44.9604,44.3284,44.8724,48134.0
2019-11-05 10:00:00,56.18,56.4,55.91,55.91,34519.0,44.9444,45.1204,44.7284,44.7284,34519.0
2019-11-05 10:30:00,55.88,55.97,55.83,55.89,34043.0,44.7044,44.7764,44.6644,44.7124,34043.0
2019-11-05 11:00:00,55.89,56.05,55.78,55.79,114050.0,44.7124,44.8404,44.6244,44.6324,114050.0
2019-11-05 11:30:00,55.82,56.04,55.79,55.84,117149.0,44.6564,44.8324,44.6324,44.6724,117149.0
2019-11-05 12:00:00,55.85,55.88,55.68,55.75,56365.0,44.6804,44.7044,44.5444,44.6004,56365.0
2019-11-05 12:30:00,55.78,56.03,55.74,56.01,61972.0,44.6244,44.8244,44.5924,44.8084,61972.0
2019-11-05 13:00:00,56.04,56.26,56.02,56.24,64058.0,44.8324,45.0084,44.8164,44.9924,64058.0
2019-11-05 13:30:00,56.24,56.35,56.21,56.33,19739.0,44.9924,45.0804,44.9684,45.0644,19739.0
2019-11-05 14:00:00,56.31,56.36,56.23,56.32,54597.0,45.0484,45.0884,44.9844,45.0564,54597.0
2019-11-05 14:30:00,56.31,56.32,56.22,56.29,97302.0,45.0484,45.0564,44.9764,45.0324,97302.0
2019-11-05 15:00:00,56.29,56.29,56.2,56.25,76836.0,45.0324,45.0324,44.9604,45.0004,76836.0
2019-11-05 15:30:00,56.25,56.29,56.13,56.26,196624.0,45.0004,45.0324,44.9044,45.0084,196624.0
2019-11-06 09:30:00,56.32,56.44,56.03,56.4,89555.0,45.0564,45.1524,44.8244,45.1204,89555.0
2019-11-06 10:00:00,56.39,56.58,56.29,56.35,22426.0,45.1124,45.2644,45.0324,45.0804,22426.0
2019-11-06 10:30:00,56.32,56.46,56.24,56.38,51416.0,45.0564,45.1684,44.9924,45.1044,51416.0
2019-11-06 11:00:00,56.36,56.43,56.17,56.2,78558.0,45.0884,45.1444,44.9364,44.9604,78558.0
2019-11-06 11:30:00,56.21,56.31,55.91,56.02,62718.0,44.9684,45.0484,44.7284,44.8164,62718.0
2019-11-06 12:00:00,56.04,56.15,56.01,56.05,39737.0,44.8324,44.9204,44.8084,44.8404,39737.0
2019-11-06 12:30:00,56.05,56.11,55.99,56.11,22162.0,44.8404,44.8884,44.7924,44.8884,22162.0
2019-11-06 13:00:00,56.1,56.15,55.99,56.09,24056.0,44.8804,44.9204,44.7924,44.8724,24056.0
2019-11-06 13:30:00,56.09,56.29,56.08,56.21,19700.0,44.8724,45.0324,44.8644,44.9684,19700.0
2019-11-06 14:00:00,56.22,56.23,56.11,56.18,35214.0,44.9764,44.9844,44.8884,44.9444,35214.0
2019-11-06 14:30:00,56.18,56.3,56.16,56.29,32231.0,44.9444,45.0404,44.9284,45.0324,32231.0
2019-11-06 15:00:00,56.28,56.29,56.2,56.28,41781.0,45.0244,45.0324,44.9604,45.0244,41781.0
2019-11-06 15:30:00,56.27,56.43,56.19,56.3,189865.0,45.0164,45.1444,44.9524,45.0404,189865.0
2019-11-07 09:30:00,56.68,57.0,56.68,56.78,58658.0,45.3444,45.6004,45.3444,45.4244,58658.0
2019-11-07 10:00:00,56.78,56.85,56.7,56.84,39229.0,45.4244,45.4804,45.3604,45.4724,39229.0
2019-11-07 10:30:00,56.89,57.03,56.82,56.99,47209.0,45.5124,45.6244,45.4564,45.5924,47209.0
2019-11-07 11:00:00,56.96,56.96,56.77,56.84,60243.0,45.5684,45.5684,45.4164,45.4724,60243.0
2019-11-07 11:30:00,56.85,56.87,56.69,56.87,24672.0,45.4804,45.4964,45.3524,45.4964,24672.0
2019-11-07 12:00:00,56.87,56.88,56.75,56.87,24962.0,45.4964,45.5044,45.4004,45.4964,24962.0
2019-11-07 12:30:00,56.87,56.87,56.79,56.86,16503.0,45.4964,45.4964,45.4324,45.4884,16503.0
2019-11-07 13:00:00,56.86,56.87,56.7,56.73,18042.0,45.4884,45.4964,45.3604,45.3844,18042.0
2019-11-07 13:30:00,56.73,56.74,56.5,56.52,47453.0,45.3844,45.3924,45.2004,45.2164,47453.0
2019-11-07 14:00:00,56.53,56.59,56.47,56.48,40717.0,45.2244,45.2724,45.1764,45.1844,40717.0
2019-11-07 14:30:00,56.47,56.47,56.18,56.24,68686.0,45.1764,45.1764,44.9444,44.9924,68686.0
2019-11-07 15:00:00,56.25,56.3,56.02,56.05,60272.0,45.0004,45.0404,44.8164,44.8404,60272.0
2019-11-07 15:30:00,56.05,56.08,55.72,55.87,277051.0,44.8404,44.8644,44.5764,44.6964,277051.0
2019-11-08 09:30:00,55.76,55.82,54.65,54.65,66721.0,44.6084,44.6564,43.7204,43.7204,66721.0
2019-11-08 10:00:00,54.66,54.72,54.5,54.64,43627.0,43.7284,43.7764,43.6004,43.7124,43627.0
2019-11-08 10:30:00,54.63,54.69,54.5,54.51,69914.0,43.7044,43.7524,43.6004,43.6084,69914.0
2019-11-08 11:00:00,54.52,54.62,54.45,54.52,75970.0,43.6164,43.6964,43.5604,43.6164,75970.0
2019-11-08 11:30:00,54.52,54.88,54.51,54.88,39496.0,43.6164,43.9044,43.6084,43.9044,39496.0
2019-11-08 12:00:00,54.88,55.2,54.83,55.18,34305.0,43.9044,44.1604,43.8644,44.1444,34305.0
2019-11-08 12:30:00,55.18,55.37,55.14,55.37,29905.0,44.1444,44.2964,44.1124,44.2964,29905.0
2019-11-08 13:00:00,55.38,55.41,55.31,55.39,41312.0,44.3044,44.3284,44.2484,44.3124,41312.0
2019-11-08 13:30:00,55.4,55.4,55.23,55.25,34447.0,44.3204,44.3204,44.1844,44.2004,34447.0
2019-11-08 14:00:00,55.25,55.28,55.03,55.04,31820.0,44.2004,44.2244,44.0244,44.0324,31820.0
2019-11-08 14:30:00,55.03,55.14,55.02,55.13,36143.0,44.0244,44.1124,44.0164,44.1044,36143.0
2019-11-08 15:00:00,55.14,55.15,55.04,55.14,40081.0,44.1124,44.1204,44.0324,44.1124,40081.0
2019-11-08 15:30:00,55.15,55.3,55.1,55.29,140953.0,44.1204,44.2404,44.0804,44.2324,140953.0
2019-11-11 09:30:00,54.74,55.39,54.74,55.39,20694.0,43.7924,44.3124,43.7924,44.3124,20694.0
2019-11-11 10:00:00,55.4,55.6,55.34,55.58,17514.0,44.3204,44.4804,44.2724,44.4644,17514.0
2019-11-11 10:30:00,55.57,55.76,55.55,55.72,21454.0,44.4564,44.6084,44.4404,44.5764,21454.0
2019-11-11 11:00:00,55.74,55.77,55.56,55.69,23897.0,44.5924,44.6164,44.4484,44.5524,23897.0
2019-11-11 11:30:00,55.67,55.82,55.57,55.82,16184.0,44.5364,44.6564,44.4564,44.6564,16184.0
2019-11-11 12:00:00,55.83,55.89,55.79,55.89,17039.0,44.6644,44.7124,44.6324,44.7124,17039.0
2019-11-11 12:30:00,55.87,55.88,55.69,55.73,18861.0,44.6964,44.7044,44.5524,44.5844,18861.0
2019-11-11 13:00:00,55.73,55.77,55.66,55.71,26538.0,44.5844,44.6164,44.5284,44.5684,26538.0
2019-11-11 13:30:00,55.71,55.77,55.67,55.72,13522.0,44.5684,44.6164,44.5364,44.5764,13522.0
2019-11-11 14:00:00,55.72,55.72,55.53,55.54,20057.0,44.5764,44.5764,44.4244,44.4324,20057.0
2019-11-11 14:30:00,55.53,55.55,55.42,55.51,19739.0,44.4244,44.4404,44.3364,44.4084,19739.0
2019-11-11 15:00:00,55.5,55.51,55.36,55.41,32459.0,44.4004,44.4084,44.2884,44.3284,32459.0
2019-11-11 15:30:00,55.41,55.57,55.34,55.57,162081.0,44.3284,44.4564,44.2724,44.4564,162081.0
2019-11-12 09:30:00,55.45,55.76,55.31,55.75,38424.0,44.3604,44.6084,44.2484,44.6004,38424.0
2019-11-12 10:00:00,55.71,55.83,55.62,55.81,20058.0,44.5684,44.6644,44.4964,44.6484,20058.0
2019-11-12 10:30:00,55.82,56.09,55.82,55.93,28499.0,44.6564,44.8724,44.6564,44.7444,28499.0
2019-11-12 11:00:00,55.94,56.04,55.83,55.88,44810.0,44.7524,44.8324,44.6644,44.7044,44810.0
2019-11-12 11:30:00,55.88,55.93,55.79,55.82,43727.0,44.7044,44.7444,44.6324,44.6564,43727.0
2019-11-12 12:00:00,55.82,55.82,55.65,55.75,50532.0,44.6564,44.6564,44.5204,44.6004,50532.0
2019-11-12 12:30:00,55.75,55.89,55.73,55.88,16601.0,44.6004,44.7124,44.5844,44.7044,16601.0
2019-11-12 13:00:00,55.88,55.98,55.77,55.78,19296.0,44.7044,44.7844,44.6164,44.6244,19296.0
2019-11-12 13:30:00,55.79,55.93,55.79,55.89,23387.0,44.6324,44.7444,44.6324,44.7124,23387.0
2019-11-12 14:00:00,55.88,55.88,55.6,55.61,29666.0,44.7044,44.7044,44.4804,44.4884,29666.0
2019-11-12 14:30:00,55.62,55.71,55.55,55.63,27506.0,44.4964,44.5684,44.4404,44.5044,27506.0
2019-11-12 15:00:00,55.62,55.78,55.62,55.78,38153.0,44.4964,44.6244,44.4964,44.6244,38153.0
2019-11-12 15:30:00,55.79,55.9,55.76,55.88,102212.0,44.6324,44.7204,44.6084,44.7044,102212.0
2019-11-13 09:30:00,55.25,55.25,54.6,54.66,27114.0,44.2004,44.2004,43.6804,43.7284,27114.0
2019-11-13 10:00:00,54.64,54.71,54.54,54.6,21620.0,43.7124,43.7684,43.6324,43.6804,21620.0
2019-11-13 10:30:00,54.63,54.96,54.54,54.96,38039.0,43.7044,43.9684,43.6324,43.9684,38039.0
2019-11-13 11:00:00,54.97,55.04,54.84,54.93,28494.0,43.9764,44.0324,43.8724,43.9444,28494.0
2019-11-13 11:30:00,54.95,55.11,54.89,55.11,19384.0,43.9604,44.0884,43.9124,44.0884,19384.0
2019-11-13 12:00:00,55.12,55.13,54.91,54.96,19588.0,44.0964,44.1044,43.9284,43.9684,19588.0
2019-11-13 12:30:00,54.95,54.98,54.81,54.94,13681.0,43.9604,43.9844,43.8484,43.9524,13681.0
2019-11-13 13:00:00,54.94,55.04,54.91,55.01,26534.0,43.9524,44.0324,43.9284,44.0084,26534.0
2019-11-13 13:30:00,55.01,55.09,54.83,54.93,30751.0,44.0084,44.0724,43.8644,43.9444,30751.0
2019-11-13 14:00:00,54.94,54.94,54.73,54.75,36752.0,43.9524,43.9524,43.7844,43.8004,36752.0
2019-11-13 14:30:00,54.74,54.76,54.64,54.69,30099.0,43.7924,43.8084,43.7124,43.7524,30099.0
2019-11-13 15:00:00,54.7,54.72,54.55,54.58,47195.0,43.7604,43.7764,43.6404,43.6644,47195.0
2019-11-13 15:30:00,54.57,54.68,54.37,54.4,183714.0,43.6564,43.7444,43.4964,43.5204,183714.0
2019-11-14 09:30:00,54.27,54.54,54.21,54.41,36781.0,43.4164,43.6324,43.3684,43.5284,36781.0
2019-11-14 10:00:00,54.41,54.57,54.31,54.57,19247.0,43.5284,43.6564,43.4484,43.6564,19247.0
2019-11-14 10:30:00,54.57,54.75,54.52,54.56,35240.0,43.6564,43.8004,43.6164,43.6484,35240.0
2019-11-14 11:00:00,54.55,54.69,54.52,54.6,15430.0,43.6404,43.7524,43.6164,43.6804,15430.0
2019-11-14 11:30:00,54.6,54.6,54.36,54.44,34214.0,43.6804,43.6804,43.4884,43.5524,34214.0
2019-11-14 12:00:00,54.45,54.54,54.44,54.54,10395.0,43.5604,43.6324,43.5524,43.6324,10395.0
2019-11-14 12:30:00,54.54,54.62,54.48,54.56,12834.0,43.6324,43.6964,43.5844,43.6484,12834.0
2019-11-14 13:00:00,54.55,54.59,54.52,54.54,22804.0,43.6404,43.6724,43.6164,43.6324,22804.0
2019-11-14 13:30:00,54.54,54.62,54.44,54.55,32824.0,43.6324,43.6964,43.5524,43.6404,32824.0
2019-11-14 14:00:00,54.58,54.6,54.52,54.54,19935.0,43.6644,43.6804,43.6164,43.6324,19935.0
2019-11-14 14:30:00,54.54,54.56,54.49,54.55,20920.0,43.6324,43.6484,43.5924,43.6404,20920.0
2019-11-14 15:00:00,54.56,54.59,54.5,54.59,28586.0,43.6484,43.6724,43.6004,43.6724,28586.0
2019-11-14 15:30:00,54.61,54.66,54.55,54.6,83858.0,43.6884,43.7284,43.6404,43.6804,83858.0
2019-11-15 09:30:00,54.83,55.04,54.7,54.79,63212.0,43.8644,44.0324,43.7604,43.8324,63212.0
2019-11-15 10:00:00,54.77,54.8,54.65,54.68,27321.0,43.8164,43.8404,43.7204,43.7444,27321.0
2019-11-15 10:30:00,54.69,54.69,54.48,54.57,16327.0,43.7524,43.7524,43.5844,43.6564,16327.0
2019-11-15 11:00:00,54.59,54.72,54.55,54.69,67554.0,43.6724,43.7764,43.6404,43.7524,67554.0
2019-11-15 11:30:00,54.7,54.74,54.6,54.61,29339.0,43.7604,43.7924,43.6804,43.6884,29339.0
2019-11-15 12:00:00,54.61,54.67,54.5,54.53,30244.0,43.6884,43.7364,43.6004,43.6244,30244.0
2019-11-15 12:30:00,54.53,54.55,54.49,54.51,27006.0,43.6244,43.6404,43.5924,43.6084,27006.0
2019-11-15 13:00:00,54.5,54.53,54.45,54.45,38199.0,43.6004,43.6244,43.5604,43.5604,38199.0
2019-11-15 13:30:00,54.45,54.52,54.4,54.41,24170.0,43.5604,43.6164,43.5204,43.5284,24170.0
2019-11-15 14:00:00,54.41,54.55,54.34,54.53,37915.0,43.5284,43.6404,43.4724,43.6244,37915.0
2019-11-15 14:30:00,54.53,54.57,54.5,54.53,33621.0,43.6244,43.6564,43.6004,43.6244,33621.0
2019-11-15 15:00:00,54.53,54.58,54.49,54.57,55246.0,43.6244,43.6644,43.5924,43.6564,55246.0
2019-11-15 15:30:00,54.57,54.63,54.5,54.62,112728.0,43.6564,43.7044,43.6004,43.6964,112728.0
2019-11-18 09:30:00,54.28,54.46,53.93,54.05,26688.0,43.4244,43.5684,43.1444,43.2404,26688.0
2019-11-18 10:00:00,54.03,54.12,53.73,53.73,15928.0,43.2244,43.2964,42.9844,42.9844,15928.0
2019-11-18 10:30:00,53.76,53.78,53.63,53.65,20386.0,43.0084,43.0244,42.9044,42.9204,20386.0
2019-11-18 11:00:00,53.68,53.91,53.68,53.91,18995.0,42.9444,43.1284,42.9444,43.1284,18995.0
2019-11-18 11:30:00,53.92,53.99,53.89,53.96,14649.0,43.1364,43.1924,43.1124,43.1684,14649.0
2019-11-18 12:00:00,53.95,53.95,53.83,53.89,12139.0,43.1604,43.1604,43.0644,43.1124,12139.0
2019-11-18 12:30:00,53.89,53.97,53.88,53.97,16523.0,43.1124,43.1764,43.1044,43.1764,16523.0
2019-11-18 13:00:00,53.97,54.18,53.95,54.16,17049.0,43.1764,43.3444,43.1604,43.3284,17049.0
2019-11-18 13:30:00,54.16,54.24,54.09,54.23,11781.0,43.3284,43.3924,43.2724,43.3844,11781.0
2019-11-18 14:00:00,54.23,54.26,54.14,54.16,20835.0,43.3844,43.4084,43.3124,43.3284,20835.0
2019-11-18 14:30:00,54.16,54.22,54.09,54.1,20690.0,43.3284,43.3764,43.2724,43.2804,20690.0
2019-11-18 15:00:00,54.11,54.25,54.1,54.19,30839.0,43.2884,43.4004,43.2804,43.3524,30839.0
2019-11-18 15:30:00,54.21,54.3,54.16,54.28,88411.0,43.3684,43.4404,43.3284,43.4244,88411.0
2019-11-19 09:30:00,54.66,55.0,54.58,54.91,44354.0,43.7284,44.0004,43.6644,43.9284,44354.0
2019-11-19 10:00:00,54.93,54.94,54.69,54.73,23609.0,43.9444,43.9524,43.7524,43.7844,23609.0
2019-11-19 10:30:00,54.78,54.78,54.49,54.6,41696.0,43.8244,43.8244,43.5924,43.6804,41696.0
2019-11-19 11:00:00,54.62,54.74,54.56,54.73,30898.0,43.6964,43.7924,43.6484,43.7844,30898.0
2019-11-19 11:30:00,54.73,55.02,54.72,55.02,38087.0,43.7844,44.0164,43.7764,44.0164,38087.0
2019-11-19 12:00:00,55.01,55.01,54.87,54.96,18693.0,44.0084,44.0084,43.8964,43.9684,18693.0
2019-11-19 12:30:00,54.96,54.96,54.79,54.84,14649.0,43.9684,43.9684,43.8324,43.8724,14649.0
2019-11-19 13:00:00,54.84,54.96,54.8,54.95,30743.0,43.8724,43.9684,43.8404,43.9604,30743.0
2019-11-19 13:30:00,54.94,54.99,54.9,54.96,25573.0,43.9524,43.9924,43.9204,43.9684,25573.0
2019-11-19 14:00:00,54.95,55.03,54.93,55.03,31527.0,43.9604,44.0244,43.9444,44.0244,31527.0
2019-11-19 14:30:00,55.03,55.14,54.93,54.94,55402.0,44.0244,44.1124,43.9444,43.9524,55402.0
2019-11-19 15:00:00,54.95,54.99,54.88,54.89,37058.0,43.9604,43.9924,43.9044,43.9124,37058.0
2019-11-19 15:30:00,54.9,54.94,54.74,54.8,134879.0,43.9204,43.9524,43.7924,43.8404,134879.0
2019-11-20 09:30:00,54.33,54.54,54.12,54.18,26004.0,43.4644,43.6324,43.2964,43.3444,26004.0
2019-11-20 10:00:00,54.1,54.27,53.81,53.92,55165.0,43.2804,43.4164,43.0484,43.1364,55165.0
2019-11-20 10:30:00,53.98,54.35,53.91,54.26,25637.0,43.1844,43.4804,43.1284,43.4084,25637.0
2019-11-20 11:00:00,54.25,54.56,54.24,54.52,13227.0,43.4004,43.6484,43.3924,43.6164,13227.0
2019-11-20 11:30:00,54.53,54.56,54.48,54.5,12677.0,43.6244,43.6484,43.5844,43.6004,12677.0
2019-11-20 12:00:00,54.51,54.57,54.42,54.43,9510.0,43.6084,43.6564,43.5364,43.5444,9510.0
2019-11-20 12:30:00,54.43,54.49,54.04,54.19,19020.0,43.5444,43.5924,43.2324,43.3524,19020.0
2019-11-20 13:00:00,54.19,54.19,53.71,53.75,36435.0,43.3524,43.3524,42.9684,43.0004,36435.0
2019-11-20 13:30:00,53.75,54.01,53.69,53.95,14394.0,43.0004,43.2084,42.9524,43.1604,14394.0
2019-11-20 14:00:00,53.93,54.1,53.88,54.09,27489.0,43.1444,43.2804,43.1044,43.2724,27489.0
2019-11-20 14:30:00,54.09,54.21,54.08,54.13,20277.0,43.2724,43.3684,43.2644,43.3044,20277.0
2019-11-20 15:00:00,54.13,54.28,54.1,54.21,20960.0,43.3044,43.4244,43.2804,43.3684,20960.0
2019-11-20 15:30:00,54.21,54.33,54.15,54.27,105053.0,43.3684,43.4644,43.3204,43.4164,105053.0
2019-11-21 09:30:00,54.36,54.54,54.15,54.49,32259.0,43.4884,43.6324,43.3204,43.5924,32259.0
2019-11-21 10:00:00,54.48,54.5,54.05,54.12,35412.0,43.5844,43.6004,43.2404,43.2964,35412.0
2019-11-21 10:30:00,54.12,54.26,54.04,54.16,21366.0,43.2964,43.4084,43.2324,43.3284,21366.0
2019-11-21 11:00:00,54.17,54.28,54.07,54.11,24745.0,43.3364,43.4244,43.2564,43.2884,24745.0
2019-11-21 11:30:00,54.07,54.22,54.05,54.18,11143.0,43.2564,43.3764,43.2404,43.3444,11143.0
2019-11-21 12:00:00,54.16,54.48,54.14,54.43,13594.0,43.3284,43.5844,43.3124,43.5444,13594.0
2019-11-21 12:30:00,54.42,54.61,54.42,54.52,12386.0,43.5364,43.6884,43.5364,43.6164,12386.0
2019-11-21 13:00:00,54.55,54.61,54.49,54.58,14293.0,43.6404,43.6884,43.5924,43.6644,14293.0
2019-11-21 13:30:00,54.59,54.59,54.44,54.45,19676.0,43.6724,43.6724,43.5524,43.5604,19676.0
2019-11-21 14:00:00,54.45,54.52,54.35,54.48,19474.0,43.5604,43.6164,43.4804,43.5844,19474.0
2019-11-21 14:30:00,54.47,54.57,54.43,54.51,12474.0,43.5764,43.6564,43.5444,43.6084,12474.0
2019-11-21 15:00:00,54.5,54.51,54.4,54.44,14326.0,43.6004,43.6084,43.5204,43.5524,14326.0
2019-11-21 15:30:00,54.43,54.47,54.27,54.35,102661.0,43.5444,43.5764,43.4164,43.4804,102661.0
2019-11-22 09:30:00,54.64,55.22,54.54,55.17,53574.0,43.7124,44.1764,43.6324,44.1364,53574.0
2019-11-22 10:00:00,55.18,55.23,54.63,54.72,35319.0,44.1444,44.1844,43.7044,43.7764,35319.0
2019-11-22 10:30:00,54.71,54.8,54.65,54.74,25637.0,43.7684,43.8404,43.7204,43.7924,25637.0
2019-11-22 11:00:00,54.73,54.73,54.51,54.69,25254.0,43.7844,43.7844,43.6084,43.7524,25254.0
2019-11-22 11:30:00,54.71,54.88,54.63,54.74,22098.0,43.7684,43.9044,43.7044,43.7924,22098.0
2019-11-22 12:00:00,54.75,54.83,54.62,54.62,15359.0,43.8004,43.8644,43.6964,43.6964,15359.0
2019-11-22 12:30:00,54.63,54.64,54.53,54.6,11682.0,43.7044,43.7124,43.6244,43.6804,11682.0
2019-11-22 13:00:00,54.6,54.7,54.58,54.69,11480.0,43.6804,43.7604,43.6644,43.7524,11480.0
2019-11-22 13:30:00,54.68,54.74,54.65,54.68,12590.0,43.7444,43.7924,43.7204,43.7444,12590.0
2019-11-22 14:00:00,54.66,54.66,54.55,54.58,21351.0,43.7284,43.7284,43.6404,43.6644,21351.0
2019-11-22 14:30:00,54.57,54.66,54.55,54.55,26793.0,43.6564,43.7284,43.6404,43.6404,26793.0
2019-11-22 15:00:00,54.55,54.58,54.52,54.57,23436.0,43.6404,43.6644,43.6164,43.6564,23436.0
2019-11-22 15:30:00,54.56,54.64,54.49,54.63,119010.0,43.6484,43.7124,43.5924,43.7044,119010.0
2019-11-25 09:30:00,54.58,54.78,54.47,54.47,30478.0,43.6644,43.8244,43.5764,43.5764,30478.0
2019-11-25 10:00:00,54.49,54.83,54.4,54.82,33195.0,43.5924,43.8644,43.5204,43.8564,33195.0
2019-11-25 10:30:00,54.81,54.9,54.78,54.83,39957.0,43.8484,43.9204,43.8244,43.8644,39957.0
2019-11-25 11:00:00,54.83,54.87,54.67,54.69,51427.0,43.8644,43.8964,43.7364,43.7524,51427.0
2019-11-25 11:30:00,54.69,54.73,54.64,54.69,50089.0,43.7524,43.7844,43.7124,43.7524,50089.0
2019-11-25 12:00:00,54.69,54.75,54.62,54.73,45441.0,43.7524,43.8004,43.6964,43.7844,45441.0
2019-11-25 12:30:00,54.74,54.88,54.74,54.87,24691.0,43.7924,43.9044,43.7924,43.8964,24691.0
2019-11-25 13:00:00,54.88,55.02,54.88,54.97,17458.0,43.9044,44.0164,43.9044,43.9764,17458.0
2019-11-25 13:30:00,54.97,54.98,54.88,54.88,19960.0,43.9764,43.9844,43.9044,43.9044,19960.0
2019-11-25 14:00:00,54.88,54.88,54.78,54.79,19079.0,43.9044,43.9044,43.8244,43.8324,19079.0
2019-11-25 14:30:00,54.79,54.81,54.71,54.72,29231.0,43.8324,43.8484,43.7684,43.7764,29231.0
2019-11-25 15:00:00,54.72,54.83,54.71,54.82,27981.0,43.7764,43.8644,43.7684,43.8564,27981.0
2019-11-25 15:30:00,54.82,54.91,54.81,54.86,123663.0,43.8564,43.9284,43.8484,43.8884,123663.0
2019-11-26 09:30:00,54.54,54.78,54.49,54.71,17856.0,43.6324,43.8244,43.5924,43.7684,17856.0
2019-11-26 10:00:00,54.73,54.8,54.62,54.66,15655.0,43.7844,43.8404,43.6964,43.7284,15655.0
2019-11-26 10:30:00,54.65,54.69,54.54,54.58,17600.0,43.7204,43.7524,43.6324,43.6644,17600.0
2019-11-26 11:00:00,54.62,54.67,54.52,54.66,23886.0,43.6964,43.7364,43.6164,43.7284,23886.0
2019-11-26 11:30:00,54.64,54.66,54.47,54.52,17495.0,43.7124,43.7284,43.5764,43.6164,17495.0
2019-11-26 12:00:00,54.52,54.55,54.46,54.5,22586.0,43.6164,43.6404,43.5684,43.6004,22586.0
2019-11-26 12:30:00,54.52,54.55,54.49,54.52,16942.0,43.6164,43.6404,43.5924,43.6164,16942.0
2019-11-26 13:00:00,54.54,54.55,54.45,54.45,23577.0,43.6324,43.6404,43.5604,43.5604,23577.0
2019-11-26 13:30:00,54.45,54.46,54.33,54.34,22676.0,43.5604,43.5684,43.4644,43.4724,22676.0
2019-11-26 14:00:00,54.35,54.37,54.25,54.34,28794.0,43.4804,43.4964,43.4004,43.4724,28794.0
2019-11-26 14:30:00,54.35,54.43,54.33,54.41,18675.0,43.4804,43.5444,43.4644,43.5284,18675.0
2019-11-26 15:00:00,54.41,54.41,54.35,54.38,31119.0,43.5284,43.5284,43.4804,43.5044,31119.0
2019-11-26 15:30:00,54.37,54.68,54.35,54.61,126648.0,43.4964,43.7444,43.4804,43.6884,126648.0
2019-11-27 09:30:00,54.68,54.97,54.68,54.96,40144.0,43.7444,43.9764,43.7444,43.9684,40144.0
2019-11-27 10:00:00,54.94,55.04,54.87,54.9,19367.0,43.9524,44.0324,43.8964,43.9204,19367.0
2019-11-27 10:30:00,54.89,55.08,54.84,55.04,25154.0,43.9124,44.0644,43.8724,44.0324,25154.0
2019-11-27 11:00:00,55.05,55.06,54.96,55.04,19926.0,44.0404,44.0484,43.9684,44.0324,19926.0
2019-11-27 11:30:00,55.04,55.15,54.98,54.99,17695.0,44.0324,44.1204,43.9844,43.9924,17695.0
2019-11-27 12:00:00,54.98,55.11,54.96,55.06,10643.0,43.9844,44.0884,43.9684,44.0484,10643.0
2019-11-27 12:30:00,55.05,55.11,54.99,55.09,13735.0,44.0404,44.0884,43.9924,44.0724,13735.0
2019-11-27 13:00:00,55.08,55.25,55.07,55.22,21193.0,44.0644,44.2004,44.0564,44.1764,21193.0
2019-11-27 13:30:00,55.21,55.26,55.15,55.16,23157.0,44.1684,44.2084,44.1204,44.1284,23157.0
2019-11-27 14:00:00,55.16,55.21,55.08,55.21,28365.0,44.1284,44.1684,44.0644,44.1684,28365.0
2019-11-27 14:30:00,55.21,55.23,55.11,55.19,35536.0,44.1684,44.1844,44.0884,44.1524,35536.0
2019-11-27 15:00:00,55.18,55.25,55.18,55.21,29433.0,44.1444,44.2004,44.1444,44.1684,29433.0
2019-11-27 15:30:00,55.21,55.24,55.13,55.23,123222.0,44.1684,44.1924,44.1044,44.1844,123222.0
2019-11-29 09:30:00,55.21,55.31,55.02,55.2,52728.0,44.1684,44.2484,44.0164,44.1604,52728.0
2019-11-29 10:00:00,55.21,55.24,55.12,55.19,17104.0,44.1684,44.1924,44.0964,44.1524,17104.0
2019-11-29 10:30:00,55.19,55.39,55.19,55.37,22903.0,44.1524,44.3124,44.1524,44.2964,22903.0
2019-11-29 11:00:00,55.37,55.41,55.25,55.27,27593.0,44.2964,44.3284,44.2004,44.2164,27593.0
2019-11-29 11:30:00,55.26,55.27,55.05,55.13,41348.0,44.2084,44.2164,44.0404,44.1044,41348.0
2019-11-29 12:00:00,55.13,55.27,55.13,55.23,30064.0,44.1044,44.2164,44.1044,44.1844,30064.0
2019-11-29 12:30:00,55.23,55.25,54.98,55.12,90606.0,44.1844,44.2004,43.9844,44.0964,90606.0
2019-12-02 09:30:00,54.63,55.05,54.6,54.89,68851.0,44.1508,44.4902,44.1265,44.3609,68851.0
2019-12-02 10:00:00,54.87,54.88,54.47,54.55,31738.0,44.3447,44.3528,44.0214,44.0861,31738.0
2019-12-02 10:30:00,54.54,54.58,54.26,54.29,45020.0,44.078,44.1103,43.8517,43.876,45020.0
2019-12-02 11:00:00,54.27,54.34,54.18,54.3,38471.0,43.8598,43.9164,43.7871,43.8841,38471.0
2019-12-02 11:30:00,54.28,54.35,54.16,54.29,23166.0,43.8679,43.9245,43.7709,43.876,23166.0
2019-12-02 12:00:00,54.29,54.34,54.01,54.1,25497.0,43.876,43.9164,43.6497,43.7224,25497.0
2019-12-02 12:30:00,54.08,54.16,54.03,54.03,13336.0,43.7063,43.7709,43.6658,43.6658,13336.0
2019-12-02 13:00:00,54.03,54.13,54.03,54.09,18197.0,43.6658,43.7467,43.6658,43.7143,18197.0
2019-12-02 13:30:00,54.1,54.11,53.99,54.05,24913.0,43.7224,43.7305,43.6335,43.682,24913.0
2019-12-02 14:00:00,54.05,54.19,54.01,54.17,20931.0,43.682,43.7952,43.6497,43.779,20931.0
2019-12-02 14:30:00,54.18,54.22,54.1,54.12,24206.0,43.7871,43.8194,43.7224,43.7386,24206.0
2019-12-02 15:00:00,54.13,54.13,53.92,53.94,41912.0,43.7467,43.7467,43.5769,43.5931,41912.0
2019-12-02 15:30:00,53.93,54.0,53.79,53.88,150349.0,43.585,43.6416,43.4719,43.5446,150349.0
2019-12-03 09:30:00,52.89,53.7,52.47,52.73,42292.0,42.7445,43.3991,42.4051,42.6152,42292.0
2019-12-03 10:00:00,52.72,52.74,52.47,52.58,21909.0,42.6071,42.6233,42.4051,42.494,21909.0
2019-12-03 10:30:00,52.55,52.73,52.52,52.66,24677.0,42.4697,42.6152,42.4455,42.5586,24677.0
2019-12-03 11:00:00,52.62,52.69,52.54,52.58,33838.0,42.5263,42.5829,42.4617,42.494,33838.0
2019-12-03 11:30:00,52.56,52.65,52.45,52.47,25601.0,42.4778,42.5506,42.3889,42.4051,25601.0
2019-12-03 12:00:00,52.47,52.47,52.2,52.35,35677.0,42.4051,42.4051,42.1869,42.3081,35677.0
2019-12-03 12:30:00,52.34,52.4,52.26,52.39,18008.0,42.3,42.3485,42.2354,42.3404,18008.0
2019-12-03 13:00:00,52.39,52.59,52.38,52.58,19602.0,42.3404,42.5021,42.3324,42.494,19602.0
2019-12-03 13:30:00,52.6,52.62,52.49,52.54,14147.0,42.5102,42.5263,42.4213,42.4617,14147.0
2019-12-03 14:00:00,52.55,52.65,52.47,52.49,18101.0,42.4697,42.5506,42.4051,42.4213,18101.0
2019-12-03 14:30:00,52.49,52.49,52.17,52.26,98388.0,42.4213,42.4213,42.1626,42.2354,98388.0
2019-12-03 15:00:00,52.26,52.52,52.2,52.52,43262.0,42.2354,42.4455,42.1869,42.4455,43262.0
2019-12-03 15:30:00,52.53,52.57,52.33,52.39,192519.0,42.4536,42.4859,42.2919,42.3404,192519.0
2019-12-04 09:30:00,52.48,53.13,52.4,53.05,35878.0,42.4132,42.9385,42.3485,42.8738,35878.0
2019-12-04 10:00:00,53.05,53.27,53.05,53.13,22766.0,42.8738,43.0516,42.8738,42.9385,22766.0
2019-12-04 10:30:00,53.11,53.29,53.07,53.26,37185.0,42.9223,43.0678,42.89,43.0435,37185.0
2019-12-04 11:00:00,53.28,53.35,53.15,53.19,37635.0,43.0597,43.1163,42.9546,42.987,37635.0
2019-12-04 11:30:00,53.21,53.32,53.21,53.23,16306.0,43.0031,43.092,43.0031,43.0193,16306.0
2019-12-04 12:00:00,53.23,53.25,53.08,53.09,13393.0,43.0193,43.0355,42.8981,42.9062,13393.0
2019-12-04 12:30:00,53.1,53.15,53.09,53.14,13152.0,42.9142,42.9546,42.9062,42.9466,13152.0
2019-12-04 13:00:00,53.13,53.14,53.06,53.1,14678.0,42.9385,42.9466,42.8819,42.9142,14678.0
2019-12-04 13:30:00,53.09,53.09,52.9,52.94,17072.0,42.9062,42.9062,42.7526,42.7849,17072.0
2019-12-04 14:00:00,52.94,52.95,52.78,52.81,47585.0,42.7849,42.793,42.6556,42.6799,47585.0
2019-12-04 14:30:00,52.83,52.94,52.81,52.89,11518.0,42.696,42.7849,42.6799,42.7445,11518.0
2019-12-04 15:00:00,52.9,52.9,52.82,52.86,24739.0,42.7526,42.7526,42.6879,42.7203,24739.0
2019-12-04 15:30:00,52.85,52.94,52.79,52.79,109432.0,42.7122,42.7849,42.6637,42.6637,109432.0
2019-12-05 09:30:00,52.8,53.17,52.8,52.94,54235.0,42.6718,42.9708,42.6718,42.7849,54235.0
2019-12-05 10:00:00,52.96,53.01,52.78,53.0,23479.0,42.8011,42.8415,42.6556,42.8334,23479.0
2019-12-05 10:30:00,52.98,52.99,52.71,52.73,22174.0,42.8173,42.8253,42.5991,42.6152,22174.0
2019-12-05 11:00:00,52.74,52.8,52.6,52.65,25009.0,42.6233,42.6718,42.5102,42.5506,25009.0
2019-12-05 11:30:00,52.67,52.69,52.52,52.61,19697.0,42.5667,42.5829,42.4455,42.5182,19697.0
2019-12-05 12:00:00,52.59,52.68,52.56,52.59,18259.0,42.5021,42.5748,42.4778,42.5021,18259.0
2019-12-05 12:30:00,52.58,52.71,52.56,52.62,18465.0,42.494,42.5991,42.4778,42.5263,18465.0
2019-12-05 13:00:00,52.61,52.74,52.59,52.71,99113.0,42.5182,42.6233,42.5021,42.5991,99113.0
2019-12-05 13:30:00,52.72,52.88,52.72,52.75,92677.0,42.6071,42.7364,42.6071,42.6314,92677.0
2019-12-05 14:00:00,52.76,52.83,52.7,52.78,151183.0,42.6395,42.696,42.591,42.6556,151183.0
2019-12-05 14:30:00,52.78,52.81,52.63,52.66,120420.0,42.6556,42.6799,42.5344,42.5586,120420.0
2019-12-05 15:00:00,52.68,52.81,52.65,52.79,35081.0,42.5748,42.6799,42.5506,42.6637,35081.0
2019-12-05 15:30:00,52.79,52.84,52.73,52.79,129399.0,42.6637,42.7041,42.6152,42.6637,129399.0
2019-12-06 09:30:00,53.77,53.97,53.41,53.91,39384.0,43.4557,43.6174,43.1648,43.5689,39384.0
2019-12-06 10:00:00,53.9,53.94,53.8,53.87,27569.0,43.5608,43.5931,43.48,43.5365,27569.0
2019-12-06 10:30:00,53.87,53.87,53.59,53.64,23659.0,43.5365,43.5365,43.3102,43.3507,23659.0
2019-12-06 11:00:00,53.62,53.68,53.39,53.49,28769.0,43.3345,43.383,43.1486,43.2294,28769.0
2019-12-06 11:30:00,53.48,53.65,53.46,53.65,21046.0,43.2213,43.3587,43.2052,43.3587,21046.0
2019-12-06 12:00:00,53.63,53.71,53.63,53.64,13348.0,43.3426,43.4072,43.3426,43.3507,13348.0
2019-12-06 12:30:00,53.63,53.68,53.61,53.65,11486.0,43.3426,43.383,43.3264,43.3587,11486.0
2019-12-06 13:00:00,53.66,53.74,53.65,53.68,13422.0,43.3668,43.4315,43.3587,43.383,13422.0
2019-12-06 13:30:00,53.69,53.71,53.64,53.68,18792.0,43.3911,43.4072,43.3507,43.383,18792.0
2019-12-06 14:00:00,53.68,53.71,53.63,53.69,22214.0,43.383,43.4072,43.3426,43.3911,22214.0
2019-12-06 14:30:00,53.68,53.72,53.66,53.69,26200.0,43.383,43.4153,43.3668,43.3911,26200.0
2019-12-06 15:00:00,53.71,53.75,53.69,53.75,34226.0,43.4072,43.4396,43.3911,43.4396,34226.0
2019-12-06 15:30:00,53.74,53.8,53.62,53.67,119611.0,43.4315,43.48,43.3345,43.3749,119611.0
2019-12-09 09:30:00,53.52,53.75,53.32,53.44,27771.0,43.2537,43.4396,43.092,43.189,27771.0
2019-12-09 10:00:00,53.44,53.54,53.29,53.49,24337.0,43.189,43.2698,43.0678,43.2294,24337.0
2019-12-09 10:30:00,53.48,53.54,53.44,53.47,17261.0,43.2213,43.2698,43.189,43.2133,17261.0
2019-12-09 11:00:00,53.47,53.5,53.42,53.46,24790.0,43.2133,43.2375,43.1729,43.2052,24790.0
2019-12-09 11:30:00,53.47,53.5,53.4,53.41,26442.0,43.2133,43.2375,43.1567,43.1648,26442.0
2019-12-09 12:00:00,53.42,53.46,53.34,53.35,19888.0,43.1729,43.2052,43.1082,43.1163,19888.0
2019-12-09 12:30:00,53.35,53.44,53.32,53.35,25496.0,43.1163,43.189,43.092,43.1163,25496.0
2019-12-09 13:00:00,53.35,53.35,53.24,53.25,17629.0,43.1163,43.1163,43.0274,43.0355,17629.0
2019-12-09 13:30:00,53.24,53.3,53.21,53.25,22046.0,43.0274,43.0759,43.0031,43.0355,22046.0
2019-12-09 14:00:00,53.25,53.28,53.17,53.27,21750.0,43.0355,43.0597,42.9708,43.0516,21750.0
2019-12-09 14:30:00,53.25,53.38,53.25,53.38,24703.0,43.0355,43.1405,43.0355,43.1405,24703.0
2019-12-09 15:00:00,53.38,53.4,53.31,53.35,39581.0,43.1405,43.1567,43.084,43.1163,39581.0
2019-12-09 15:30:00,53.35,53.35,53.25,53.26,119880.0,43.1163,43.1163,43.0355,43.0435,119880.0
2019-12-10 09:30:00,53.36,53.36,53.12,53.21,28721.0,43.1244,43.1244,42.9304,43.0031,28721.0
2019-12-10 10:00:00,53.2,53.51,53.15,53.49,14765.0,42.9951,43.2456,42.9546,43.2294,14765.0
2019-12-10 10:30:00,53.48,53.64,53.47,53.61,16946.0,43.2213,43.3507,43.2133,43.3264,16946.0
2019-12-10 11:00:00,53.62,53.64,53.44,53.55,15848.0,43.3345,43.3507,43.189,43.2779,15848.0
2019-12-10 11:30:00,53.57,53.63,53.54,53.55,20181.0,43.2941,43.3426,43.2698,43.2779,20181.0
2019-12-10 12:00:00,53.54,53.61,53.44,53.44,14916.0,43.2698,43.3264,43.189,43.189,14916.0
2019-12-10 12:30:00,53.45,53.48,53.38,53.46,8874.0,43.1971,43.2213,43.1405,43.2052,8874.0
2019-12-10 13:00:00,53.47,53.5,53.43,53.44,8922.0,43.2133,43.2375,43.1809,43.189,8922.0
2019-12-10 13:30:00,53.43,53.43,53.35,53.36,14132.0,43.1809,43.1809,43.1163,43.1244,14132.0
2019-12-10 14:00:00,53.36,53.42,53.3,53.36,16228.0,43.1244,43.1729,43.0759,43.1244,16228.0
2019-12-10 14:30:00,53.39,53.41,53.34,53.36,19124.0,43.1486,43.1648,43.1082,43.1244,19124.0
2019-12-10 15:00:00,53.36,53.39,53.25,53.25,50046.0,43.1244,43.1486,43.0355,43.0355,50046.0
2019-12-10 15:30:00,53.26,53.28,53.16,53.26,104264.0,43.0435,43.0597,42.9627,43.0435,104264.0
2019-12-11 09:30:00,52.95,53.69,52.93,53.5,95529.0,42.793,43.3911,42.7768,43.2375,95529.0
2019-12-11 10:00:00,53.49,53.49,53.24,53.36,97941.0,43.2294,43.2294,43.0274,43.1244,97941.0
2019-12-11 10:30:00,53.37,53.38,53.3,53.32,29080.0,43.1324,43.1405,43.0759,43.092,29080.0
2019-12-11 11:00:00,53.33,53.33,52.8,52.8,47183.0,43.1001,43.1001,42.6718,42.6718,47183.0
2019-12-11 11:30:00,52.82,52.83,52.74,52.76,34281.0,42.6879,42.696,42.6233,42.6395,34281.0
2019-12-11 12:00:00,52.77,52.99,52.77,52.98,86212.0,42.6475,42.8253,42.6475,42.8173,86212.0
2019-12-11 12:30:00,52.98,53.34,52.96,53.27,37133.0,42.8173,43.1082,42.8011,43.0516,37133.0
2019-12-11 13:00:00,53.26,53.38,53.24,53.38,59823.0,43.0435,43.1405,43.0274,43.1405,59823.0
2019-12-11 13:30:00,53.39,53.56,53.34,53.55,23929.0,43.1486,43.286,43.1082,43.2779,23929.0
2019-12-11 14:00:00,53.56,53.67,53.53,53.65,30526.0,43.286,43.3749,43.2618,43.3587,30526.0
2019-12-11 14:30:00,53.65,53.77,53.6,53.62,43762.0,43.3587,43.4557,43.3183,43.3345,43762.0
2019-12-11 15:00:00,53.63,53.65,53.52,53.6,34427.0,43.3426,43.3587,43.2537,43.3183,34427.0
2019-12-11 15:30:00,53.59,53.62,53.41,53.52,110498.0,43.3102,43.3345,43.1648,43.2537,110498.0
2019-12-12 09:30:00,53.62,54.34,53.47,54.19,95717.0,43.3345,43.9164,43.2133,43.7952,95717.0
2019-12-12 10:00:00,54.18,54.7,54.18,54.67,137268.0,43.7871,44.2073,43.7871,44.1831,137268.0
2019-12-12 10:30:00,54.68,54.69,54.47,54.58,43169.0,44.1912,44.1992,44.0214,44.1103,43169.0
2019-12-12 11:00:00,54.58,54.69,54.48,54.56,39707.0,44.1103,44.1992,44.0295,44.0942,39707.0
2019-12-12 11:30:00,54.55,54.58,54.33,54.44,29831.0,44.0861,44.1103,43.9083,43.9972,29831.0
2019-12-12 12:00:00,54.44,54.44,54.29,54.34,19049.0,43.9972,43.9972,43.876,43.9164,19049.0
2019-12-12 12:30:00,54.34,54.62,54.34,54.55,22675.0,43.9164,44.1427,43.9164,44.0861,22675.0
2019-12-12 13:00:00,54.57,54.63,54.5,54.62,25742.0,44.1023,44.1508,44.0457,44.1427,25742.0
2019-12-12 13:30:00,54.62,54.64,54.53,54.64,38384.0,44.1427,44.1588,44.0699,44.1588,38384.0
2019-12-12 14:00:00,54.66,54.66,54.46,54.5,38974.0,44.175,44.175,44.0134,44.0457,38974.0
2019-12-12 14:30:00,54.5,54.85,54.49,54.78,79780.0,44.0457,44.3286,44.0376,44.272,79780.0
2019-12-12 15:00:00,54.79,54.91,54.77,54.91,56973.0,44.2801,44.377,44.2639,44.377,56973.0
2019-12-12 15:30:00,54.91,55.01,54.81,54.85,126391.0,44.377,44.4579,44.2962,44.3286,126391.0
2019-12-13 09:30:00,54.57,54.88,54.53,54.77,24229.0,44.1023,44.3528,44.0699,44.2639,24229.0
2019-12-13 10:00:00,54.77,55.14,54.64,54.66,57546.0,44.2639,44.5629,44.1588,44.175,57546.0
2019-12-13 10:30:00,54.65,54.67,54.15,54.18,82333.0,44.1669,44.1831,43.7628,43.7871,82333.0
2019-12-13 11:00:00,54.19,54.24,53.96,53.98,34522.0,43.7952,43.8356,43.6093,43.6254,34522.0
2019-12-13 11:30:00,53.99,54.35,53.96,54.35,29468.0,43.6335,43.9245,43.6093,43.9245,29468.0
2019-12-13 12:00:00,54.34,54.42,54.22,54.4,16831.0,43.9164,43.981,43.8194,43.9649,16831.0
2019-12-13 12:30:00,54.41,54.44,54.26,54.36,16145.0,43.973,43.9972,43.8517,43.9325,16145.0
2019-12-13 13:00:00,54.38,54.42,54.34,54.41,35815.0,43.9487,43.981,43.9164,43.973,35815.0
2019-12-13 13:30:00,54.41,54.43,54.27,54.34,29353.0,43.973,43.9891,43.8598,43.9164,29353.0
2019-12-13 14:00:00,54.35,54.37,54.27,54.31,25099.0,43.9245,43.9406,43.8598,43.8921,25099.0
2019-12-13 14:30:00,54.3,54.35,54.22,54.25,48562.0,43.8841,43.9245,43.8194,43.8436,48562.0
2019-12-13 15:00:00,54.25,54.3,54.17,54.28,52057.0,43.8436,43.8841,43.779,43.8679,52057.0
2019-12-13 15:30:00,54.27,54.38,54.25,54.29,160066.0,43.8598,43.9487,43.8436,43.876,160066.0
2019-12-16 09:30:00,54.71,55.02,54.68,54.8,41672.0,44.2154,44.4659,44.1912,44.2881,41672.0
2019-12-16 10:00:00,54.8,54.99,54.8,54.92,28044.0,44.2881,44.4417,44.2881,44.3851,28044.0
2019-12-16 10:30:00,54.91,54.92,54.78,54.83,32038.0,44.377,44.3851,44.272,44.3124,32038.0
2019-12-16 11:00:00,54.82,54.9,54.75,54.84,22206.0,44.3043,44.369,44.2477,44.3205,22206.0
2019-12-16 11:30:00,54.83,54.83,54.71,54.73,25133.0,44.3124,44.3124,44.2154,44.2316,25133.0
2019-12-16 12:00:00,54.72,54.8,54.72,54.79,26193.0,44.2235,44.2881,44.2235,44.2801,26193.0
2019-12-16 12:30:00,54.79,54.82,54.73,54.74,13316.0,44.2801,44.3043,44.2316,44.2397,13316.0
2019-12-16 13:00:00,54.73,54.75,54.69,54.74,19930.0,44.2316,44.2477,44.1992,44.2397,19930.0
2019-12-16 13:30:00,54.74,54.75,54.68,54.7,14364.0,44.2397,44.2477,44.1912,44.2073,14364.0
2019-12-16 14:00:00,54.71,54.71,54.49,54.49,21082.0,44.2154,44.2154,44.0376,44.0376,21082.0
2019-12-16 14:30:00,54.5,54.54,54.44,54.51,46012.0,44.0457,44.078,43.9972,44.0538,46012.0
2019-12-16 15:00:00,54.5,54.55,54.44,54.46,32382.0,44.0457,44.0861,43.9972,44.0134,32382.0
2019-12-16 15:30:00,54.45,54.47,54.3,54.38,133388.0,44.0053,44.0214,43.8841,43.9487,133388.0
2019-12-17 09:30:00,54.4,54.77,54.24,54.62,54823.0,43.9649,44.2639,43.8356,44.1427,54823.0
2019-12-17 10:00:00,54.62,54.92,54.62,54.86,32091.0,44.1427,44.3851,44.1427,44.3366,32091.0
2019-12-17 10:30:00,54.84,54.85,54.75,54.77,16995.0,44.3205,44.3286,44.2477,44.2639,16995.0
2019-12-17 11:00:00,54.76,54.79,54.62,54.62,24124.0,44.2558,44.2801,44.1427,44.1427,24124.0
2019-12-17 11:30:00,54.62,54.82,54.62,54.82,18655.0,44.1427,44.3043,44.1427,44.3043,18655.0
2019-12-17 12:00:00,54.82,54.82,54.71,54.77,25380.0,44.3043,44.3043,44.2154,44.2639,25380.0
2019-12-17 12:30:00,54.78,54.82,54.74,54.8,21680.0,44.272,44.3043,44.2397,44.2881,21680.0
2019-12-17 13:00:00,54.8,54.83,54.73,54.74,25727.0,44.2881,44.3124,44.2316,44.2397,25727.0
2019-12-17 13:30:00,54.73,54.73,54.66,54.69,23021.0,44.2316,44.2316,44.175,44.1992,23021.0
2019-12-17 14:00:00,54.69,54.75,54.67,54.71,28451.0,44.1992,44.2477,44.1831,44.2154,28451.0
2019-12-17 14:30:00,54.7,54.76,54.67,54.75,28262.0,44.2073,44.2558,44.1831,44.2477,28262.0
2019-12-17 15:00:00,54.73,54.81,54.7,54.8,38507.0,44.2316,44.2962,44.2073,44.2881,38507.0
2019-12-17 15:30:00,54.8,54.8,54.63,54.66,135805.0,44.2881,44.2881,44.1508,44.175,135805.0
2019-12-18 09:30:00,54.83,54.95,54.57,54.89,52722.0,44.3124,44.4094,44.1023,44.3609,52722.0
2019-12-18 10:00:00,54.86,55.01,54.83,54.95,27708.0,44.3366,44.4579,44.3124,44.4094,27708.0
2019-12-18 10:30:00,54.96,55.18,54.93,55.18,32119.0,44.4175,44.5952,44.3932,44.5952,32119.0
2019-12-18 11:00:00,55.18,55.31,55.17,55.23,32522.0,44.5952,44.7003,44.5872,44.6357,32522.0
2019-12-18 11:30:00,55.24,55.25,55.01,55.04,32256.0,44.6437,44.6518,44.4579,44.4821,32256.0
2019-12-18 12:00:00,55.02,55.05,54.9,54.98,24981.0,44.4659,44.4902,44.369,44.4336,24981.0
2019-12-18 12:30:00,54.98,54.99,54.87,54.87,22157.0,44.4336,44.4417,44.3447,44.3447,22157.0
2019-12-18 13:00:00,54.88,54.96,54.87,54.9,19329.0,44.3528,44.4175,44.3447,44.369,19329.0
2019-12-18 13:30:00,54.89,54.92,54.84,54.89,20160.0,44.3609,44.3851,44.3205,44.3609,20160.0
2019-12-18 14:00:00,54.88,54.91,54.76,54.87,30156.0,44.3528,44.377,44.2558,44.3447,30156.0
2019-12-18 14:30:00,54.88,54.95,54.87,54.89,33029.0,44.3528,44.4094,44.3447,44.3609,33029.0
2019-12-18 15:00:00,54.89,54.96,54.87,54.9,36038.0,44.3609,44.4175,44.3447,44.369,36038.0
2019-12-18 15:30:00,54.9,54.93,54.71,54.76,152487.0,44.369,44.3932,44.2154,44.2558,152487.0
2019-12-19 09:30:00,54.87,55.03,54.53,54.76,43511.0,44.3447,44.474,44.0699,44.2558,43511.0
2019-12-19 10:00:00,54.71,54.73,54.5,54.68,38658.0,44.2154,44.2316,44.0457,44.1912,38658.0
2019-12-19 10:30:00,54.66,54.68,54.58,54.65,22762.0,44.175,44.1912,44.1103,44.1669,22762.0
2019-12-19 11:00:00,54.65,54.77,54.6,54.69,25954.0,44.1669,44.2639,44.1265,44.1992,25954.0
2019-12-19 11:30:00,54.67,54.75,54.62,54.64,19902.0,44.1831,44.2477,44.1427,44.1588,19902.0
2019-12-19 12:00:00,54.64,54.81,54.62,54.81,13430.0,44.1588,44.2962,44.1427,44.2962,13430.0
2019-12-19 12:30:00,54.81,54.82,54.71,54.76,9971.0,44.2962,44.3043,44.2154,44.2558,9971.0
2019-12-19 13:00:00,54.77,54.9,54.76,54.85,12040.0,44.2639,44.369,44.2558,44.3286,12040.0
2019-12-19 13:30:00,54.83,54.9,54.81,54.9,19102.0,44.3124,44.369,44.2962,44.369,19102.0
2019-12-19 14:00:00,54.89,54.96,54.79,54.96,43908.0,44.3609,44.4175,44.2801,44.4175,43908.0
2019-12-19 14:30:00,54.96,55.16,54.92,55.08,115460.0,44.4175,44.5791,44.3851,44.5144,115460.0
2019-12-19 15:00:00,55.07,55.16,55.02,55.16,92724.0,44.5063,44.5791,44.4659,44.5791,92724.0
2019-12-19 15:30:00,55.15,55.18,55.05,55.1,146349.0,44.571,44.5952,44.4902,44.5306,146349.0
2019-12-20 09:30:00,55.49,55.88,54.64,55.88,336018.0,44.8458,45.161,44.1588,45.161,336018.0
2019-12-20 10:00:00,55.85,55.86,55.41,55.42,23363.0,45.1367,45.1448,44.7811,44.7892,23363.0
2019-12-20 10:30:00,55.41,55.51,55.34,55.46,28966.0,44.7811,44.8619,44.7246,44.8215,28966.0
2019-12-20 11:00:00,55.47,55.53,55.29,55.36,33407.0,44.8296,44.8781,44.6841,44.7407,33407.0
2019-12-20 11:30:00,55.36,55.41,55.18,55.2,29853.0,44.7407,44.7811,44.5952,44.6114,29853.0
2019-12-20 12:00:00,55.19,55.24,55.07,55.24,47859.0,44.6033,44.6437,44.5063,44.6437,47859.0
2019-12-20 12:30:00,55.23,55.27,55.15,55.17,25794.0,44.6357,44.668,44.571,44.5872,25794.0
2019-12-20 13:00:00,55.17,55.26,55.07,55.1,15775.0,44.5872,44.6599,44.5063,44.5306,15775.0
2019-12-20 13:30:00,55.06,55.14,54.95,54.95,15702.0,44.4983,44.5629,44.4094,44.4094,15702.0
2019-12-20 14:00:00,54.95,54.96,54.87,54.93,35074.0,44.4094,44.4175,44.3447,44.3932,35074.0
2019-12-20 14:30:00,54.93,55.02,54.9,54.98,18104.0,44.3932,44.4659,44.369,44.4336,18104.0
2019-12-20 15:00:00,54.96,55.0,54.9,54.93,25049.0,44.4175,44.4498,44.369,44.3932,25049.0
2019-12-20 15:30:00,54.93,55.23,54.85,55.03,322634.0,44.3932,44.6357,44.3286,44.474,322634.0
2019-12-23 09:30:00,55.07,55.07,54.71,54.77,35711.0,44.5063,44.5063,44.2154,44.2639,35711.0
2019-12-23 10:00:00,54.83,54.87,54.7,54.78,20883.0,44.3124,44.3447,44.2073,44.272,20883.0
2019-12-23 10:30:00,54.79,54.92,54.73,54.77,30246.0,44.2801,44.3851,44.2316,44.2639,30246.0
2019-12-23 11:00:00,54.8,54.84,54.75,54.82,23349.0,44.2881,44.3205,44.2477,44.3043,23349.0
2019-12-23 11:30:00,54.81,54.82,54.62,54.69,22995.0,44.2962,44.3043,44.1427,44.1992,22995.0
2019-12-23 12:00:00,54.68,54.71,54.53,54.54,33174.0,44.1912,44.2154,44.0699,44.078,33174.0
2019-12-23 12:30:00,54.53,54.66,54.53,54.6,14118.0,44.0699,44.175,44.0699,44.1265,14118.0
2019-12-23 13:00:00,54.61,54.73,54.61,54.71,10045.0,44.1346,44.2316,44.1346,44.2154,10045.0
2019-12-23 13:30:00,54.71,54.71,54.62,54.64,15851.0,44.2154,44.2154,44.1427,44.1588,15851.0
2019-12-23 14:00:00,54.65,54.69,54.61,54.62,26872.0,44.1669,44.1992,44.1346,44.1427,26872.0
2019-12-23 14:30:00,54.62,54.65,54.59,54.64,20683.0,44.1427,44.1669,44.1184,44.1588,20683.0
2019-12-23 15:00:00,54.65,54.8,54.64,54.74,29666.0,44.1669,44.2881,44.1588,44.2397,29666.0
2019-12-23 15:30:00,54.74,54.84,54.71,54.77,87674.0,44.2397,44.3205,44.2154,44.2639,87674.0
2019-12-24 09:30:00,55.03,55.13,54.83,54.9,41073.0,44.474,44.5548,44.3124,44.369,41073.0
2019-12-24 10:00:00,54.9,54.91,54.6,54.69,23145.0,44.369,44.377,44.1265,44.1992,23145.0
2019-12-24 10:30:00,54.69,54.87,54.68,54.76,22542.0,44.1992,44.3447,44.1912,44.2558,22542.0
2019-12-24 11:00:00,54.76,54.87,54.73,54.73,14157.0,44.2558,44.3447,44.2316,44.2316,14157.0
2019-12-24 11:30:00,54.73,54.76,54.68,54.72,11491.0,44.2316,44.2558,44.1912,44.2235,11491.0
2019-12-24 12:00:00,54.72,54.74,54.67,54.7,9827.0,44.2235,44.2397,44.1831,44.2073,9827.0
2019-12-24 12:30:00,54.7,54.73,54.65,54.7,20473.0,44.2073,44.2316,44.1669,44.2073,20473.0
2019-12-26 09:30:00,54.79,54.79,54.61,54.77,7691.0,44.2801,44.2801,44.1346,44.2639,7691.0
2019-12-26 10:00:00,54.81,54.94,54.77,54.93,10157.0,44.2962,44.4013,44.2639,44.3932,10157.0
2019-12-26 10:30:00,54.95,55.03,54.91,55.02,18722.0,44.4094,44.474,44.377,44.4659,18722.0
2019-12-26 11:00:00,55.06,55.14,55.02,55.07,17038.0,44.4983,44.5629,44.4659,44.5063,17038.0
2019-12-26 11:30:00,55.08,55.1,54.87,54.87,14760.0,44.5144,44.5306,44.3447,44.3447,14760.0
2019-12-26 12:00:00,54.86,54.87,54.74,54.82,12703.0,44.3366,44.3447,44.2397,44.3043,12703.0
2019-12-26 12:30:00,54.81,54.89,54.77,54.79,21146.0,44.2962,44.3609,44.2639,44.2801,21146.0
2019-12-26 13:00:00,54.78,54.81,54.76,54.78,11345.0,44.272,44.2962,44.2558,44.272,11345.0
2019-12-26 13:30:00,54.79,54.83,54.78,54.79,13950.0,44.2801,44.3124,44.272,44.2801,13950.0
2019-12-26 14:00:00,54.81,54.94,54.81,54.94,8732.0,44.2962,44.4013,44.2962,44.4013,8732.0
2019-12-26 14:30:00,54.94,54.95,54.84,54.84,14096.0,44.4013,44.4094,44.3205,44.3205,14096.0
2019-12-26 15:00:00,54.85,54.86,54.79,54.8,13310.0,44.3286,44.3366,44.2801,44.2881,13310.0
2019-12-26 15:30:00,54.8,55.06,54.75,54.96,55524.0,44.2881,44.4983,44.2477,44.4175,55524.0
2019-12-27 09:30:00,54.85,55.08,54.64,54.66,40432.0,44.3286,44.5144,44.1588,44.175,40432.0
2019-12-27 10:00:00,54.67,54.67,54.47,54.54,28865.0,44.1831,44.1831,44.0214,44.078,28865.0
2019-12-27 10:30:00,54.54,54.65,54.51,54.65,16107.0,44.078,44.1669,44.0538,44.1669,16107.0
2019-12-27 11:00:00,54.63,54.71,54.54,54.54,24078.0,44.1508,44.2154,44.078,44.078,24078.0
2019-12-27 11:30:00,54.54,54.67,54.5,54.62,64396.0,44.078,44.1831,44.0457,44.1427,64396.0
2019-12-27 12:00:00,54.61,54.64,54.55,54.56,20822.0,44.1346,44.1588,44.0861,44.0942,20822.0
2019-12-27 12:30:00,54.56,54.73,54.56,54.68,24243.0,44.0942,44.2316,44.0942,44.1912,24243.0
2019-12-27 13:00:00,54.67,54.69,54.64,54.67,19559.0,44.1831,44.1992,44.1588,44.1831,19559.0
2019-12-27 13:30:00,54.68,54.68,54.59,54.59,15857.0,44.1912,44.1912,44.1184,44.1184,15857.0
2019-12-27 14:00:00,54.6,54.64,54.59,54.63,15447.0,44.1265,44.1588,44.1184,44.1508,15447.0
2019-12-27 14:30:00,54.62,54.73,54.62,54.69,21306.0,44.1427,44.2316,44.1427,44.1992,21306.0
2019-12-27 15:00:00,54.69,54.79,54.65,54.77,38172.0,44.1992,44.2801,44.1669,44.2639,38172.0
2019-12-27 15:30:00,54.77,54.82,54.66,54.76,76261.0,44.2639,44.3043,44.175,44.2558,76261.0
2019-12-30 09:30:00,54.95,54.95,54.74,54.88,12084.0,44.4094,44.4094,44.2397,44.3528,12084.0
2019-12-30 10:00:00,54.87,54.91,54.68,54.71,20221.0,44.3447,44.377,44.1912,44.2154,20221.0
2019-12-30 10:30:00,54.75,54.81,54.64,54.75,12381.0,44.2477,44.2962,44.1588,44.2477,12381.0
2019-12-30 11:00:00,54.73,54.81,54.7,54.73,20095.0,44.2316,44.2962,44.2073,44.2316,20095.0
2019-12-30 11:30:00,54.73,54.78,54.68,54.75,13495.0,44.2316,44.272,44.1912,44.2477,13495.0
2019-12-30 12:00:00,54.73,54.88,54.73,54.88,12570.0,44.2316,44.3528,44.2316,44.3528,12570.0
2019-12-30 12:30:00,54.88,54.95,54.88,54.91,11687.0,44.3528,44.4094,44.3528,44.377,11687.0
2019-12-30 13:00:00,54.92,54.95,54.86,54.87,14047.0,44.3851,44.4094,44.3366,44.3447,14047.0
2019-12-30 13:30:00,54.86,54.9,54.82,54.88,12087.0,44.3366,44.369,44.3043,44.3528,12087.0
2019-12-30 14:00:00,54.88,54.88,54.77,54.81,21267.0,44.3528,44.3528,44.2639,44.2962,21267.0
2019-12-30 14:30:00,54.81,54.81,54.75,54.75,20537.0,44.2962,44.2962,44.2477,44.2477,20537.0
2019-12-30 15:00:00,54.75,54.81,54.71,54.73,24435.0,44.2477,44.2962,44.2154,44.2316,24435.0
2019-12-30 15:30:00,54.73,54.74,54.58,54.65,60985.0,44.2316,44.2397,44.1103,44.1669,60985.0
2019-12-31 09:30:00,54.55,55.05,54.55,55.02,15068.0,44.0861,44.4902,44.0861,44.4659,15068.0
2019-12-31 10:00:00,55.04,55.11,54.91,54.91,12273.0,44.4821,44.5387,44.377,44.377,12273.0
2019-12-31 10:30:00,54.91,54.92,54.73,54.89,57245.0,44.377,44.3851,44.2316,44.3609,57245.0
2019-12-31 11:00:00,54.89,54.92,54.76,54.87,18780.0,44.3609,44.3851,44.2558,44.3447,18780.0
2019-12-31 11:30:00,54.87,55.02,54.86,54.92,20723.0,44.3447,44.4659,44.3366,44.3851,20723.0
2019-12-31 12:00:00,54.92,54.93,54.84,54.93,15056.0,44.3851,44.3932,44.3205,44.3932,15056.0
2019-12-31 12:30:00,54.93,54.99,54.88,54.94,11234.0,44.3932,44.4417,44.3528,44.4013,11234.0
2019-12-31 13:00:00,54.93,54.99,54.92,54.94,12305.0,44.3932,44.4417,44.3851,44.4013,12305.0
2019-12-31 13:30:00,54.94,54.99,54.9,54.91,16127.0,44.4013,44.4417,44.369,44.377,16127.0
2019-12-31 14:00:00,54.91,54.95,54.86,54.91,16418.0,44.377,44.4094,44.3366,44.377,16418.0
2019-12-31 14:30:00,54.91,54.92,54.85,54.88,7543.0,44.377,44.3851,44.3286,44.3528,7543.0
2019-12-31 15:00:00,54.87,54.98,54.83,54.98,22381.0,44.3447,44.4336,44.3124,44.4336,22381.0
2019-12-31 15:30:00,54.98,55.03,54.93,54.97,71101.0,44.4336,44.474,44.3932,44.4255,71101.0
2020-01-02 09:30:00,55.43,55.89,55.31,55.57,66199.0,44.7973,45.1691,44.7003,44.9104,66199.0
2020-01-02 10:00:00,55.56,55.56,55.18,55.2,34345.0,44.9024,44.9024,44.5952,44.6114,34345.0
2020-01-02 10:30:00,55.21,55.3,55.13,55.27,34212.0,44.6195,44.6922,44.5548,44.668,34212.0
2020-01-02 11:00:00,55.27,55.3,55.1,55.25,40188.0,44.668,44.6922,44.5306,44.6518,40188.0
2020-01-02 11:30:00,55.25,55.33,55.18,55.33,32805.0,44.6518,44.7165,44.5952,44.7165,32805.0
2020-01-02 12:00:00,55.34,55.63,55.33,55.61,38875.0,44.7246,44.9589,44.7165,44.9428,38875.0
2020-01-02 12:30:00,55.61,55.69,55.33,55.33,33119.0,44.9428,45.0074,44.7165,44.7165,33119.0
2020-01-02 13:00:00,55.37,55.38,55.17,55.32,20685.0,44.7488,44.7569,44.5872,44.7084,20685.0
2020-01-02 13:30:00,55.31,55.35,55.23,55.24,22800.0,44.7003,44.7326,44.6357,44.6437,22800.0
2020-01-02 14:00:00,55.25,55.45,55.25,55.4,35664.0,44.6518,44.8135,44.6518,44.773,35664.0
2020-01-02 14:30:00,55.39,55.5,55.35,55.49,45099.0,44.765,44.8539,44.7326,44.8458,45099.0
2020-01-02 15:00:00,55.49,55.57,55.45,55.54,42742.0,44.8458,44.9104,44.8135,44.8862,42742.0
2020-01-02 15:30:00,55.55,55.76,55.53,55.75,103033.0,44.8943,45.064,44.8781,45.0559,103033.0
2020-01-03 09:30:00,54.66,54.96,54.47,54.65,63541.0,44.175,44.4175,44.0214,44.1669,63541.0
2020-01-03 10:00:00,54.65,54.65,54.23,54.44,41545.0,44.1669,44.1669,43.8275,43.9972,41545.0
2020-01-03 10:30:00,54.48,54.72,54.46,54.63,44319.0,44.0295,44.2235,44.0134,44.1508,44319.0
2020-01-03 11:00:00,54.66,54.77,54.58,54.66,20627.0,44.175,44.2639,44.1103,44.175,20627.0
2020-01-03 11:30:00,54.65,54.76,54.58,54.67,20849.0,44.1669,44.2558,44.1103,44.1831,20849.0
2020-01-03 12:00:00,54.66,54.78,54.66,54.78,15607.0,44.175,44.272,44.175,44.272,15607.0
2020-01-03 12:30:00,54.77,54.93,54.75,54.88,24852.0,44.2639,44.3932,44.2477,44.3528,24852.0
2020-01-03 13:00:00,54.88,55.01,54.88,54.98,34035.0,44.3528,44.4579,44.3528,44.4336,34035.0
2020-01-03 13:30:00,54.96,54.98,54.64,54.82,26256.0,44.4175,44.4336,44.1588,44.3043,26256.0
2020-01-03 14:00:00,54.84,54.87,54.73,54.87,31798.0,44.3205,44.3447,44.2316,44.3447,31798.0
2020-01-03 14:30:00,54.86,54.96,54.82,54.95,23456.0,44.3366,44.4175,44.3043,44.4094,23456.0
2020-01-03 15:00:00,54.94,55.06,54.91,54.97,50084.0,44.4013,44.4983,44.377,44.4255,50084.0
2020-01-03 15:30:00,54.98,54.98,54.87,54.91,100163.0,44.4336,44.4336,44.3447,44.377,100163.0
2020-01-06 09:30:00,54.36,54.61,54.19,54.34,52183.0,43.9325,44.1346,43.7952,43.9164,52183.0
2020-01-06 10:00:00,54.36,54.56,54.28,54.56,41860.0,43.9325,44.0942,43.8679,44.0942,41860.0
2020-01-06 10:30:00,54.63,54.72,54.58,54.61,15371.0,44.1508,44.2235,44.1103,44.1346,15371.0
2020-01-06 11:00:00,54.63,54.71,54.57,54.69,16517.0,44.1508,44.2154,44.1023,44.1992,16517.0
2020-01-06 11:30:00,54.71,54.77,54.63,54.71,11137.0,44.2154,44.2639,44.1508,44.2154,11137.0
2020-01-06 12:00:00,54.69,54.82,54.67,54.72,17976.0,44.1992,44.3043,44.1831,44.2235,17976.0
2020-01-06 12:30:00,54.73,54.84,54.72,54.79,13267.0,44.2316,44.3205,44.2235,44.2801,13267.0
2020-01-06 13:00:00,54.78,54.85,54.77,54.83,17567.0,44.272,44.3286,44.2639,44.3124,17567.0
2020-01-06 13:30:00,54.83,54.85,54.73,54.73,14107.0,44.3124,44.3286,44.2316,44.2316,14107.0
2020-01-06 14:00:00,54.73,54.82,54.66,54.77,20533.0,44.2316,44.3043,44.175,44.2639,20533.0
2020-01-06 14:30:00,54.77,54.8,54.71,54.73,32603.0,44.2639,44.2881,44.2154,44.2316,32603.0
2020-01-06 15:00:00,54.73,54.93,54.72,54.93,48379.0,44.2316,44.3932,44.2235,44.3932,48379.0
2020-01-06 15:30:00,54.93,55.03,54.88,55.0,130992.0,44.3932,44.474,44.3528,44.4498,130992.0
2020-01-07 09:30:00,54.89,55.2,54.39,55.17,42955.0,44.3609,44.6114,43.9568,44.5872,42955.0
2020-01-07 10:00:00,55.17,55.62,55.16,55.61,50506.0,44.5872,44.9508,44.5791,44.9428,50506.0
2020-01-07 10:30:00,55.61,55.65,55.49,55.6,27643.0,44.9428,44.9751,44.8458,44.9347,27643.0
2020-01-07 11:00:00,55.59,55.65,55.39,55.41,27049.0,44.9266,44.9751,44.765,44.7811,27049.0
2020-01-07 11:30:00,55.43,55.43,55.14,55.14,23689.0,44.7973,44.7973,44.5629,44.5629,23689.0
2020-01-07 12:00:00,55.17,55.24,55.1,55.21,28128.0,44.5872,44.6437,44.5306,44.6195,28128.0
2020-01-07 12:30:00,55.22,55.24,55.12,55.23,17096.0,44.6276,44.6437,44.5468,44.6357,17096.0
2020-01-07 13:00:00,55.22,55.26,55.17,55.19,21172.0,44.6276,44.6599,44.5872,44.6033,21172.0
2020-01-07 13:30:00,55.21,55.37,55.18,55.34,20704.0,44.6195,44.7488,44.5952,44.7246,20704.0
2020-01-07 14:00:00,55.35,55.52,55.31,55.45,26724.0,44.7326,44.87,44.7003,44.8135,26724.0
2020-01-07 14:30:00,55.45,55.54,55.42,55.44,24264.0,44.8135,44.8862,44.7892,44.8054,24264.0
2020-01-07 15:00:00,55.44,55.58,55.44,55.51,30976.0,44.8054,44.9185,44.8054,44.8619,30976.0
2020-01-07 15:30:00,55.5,55.53,55.32,55.35,79552.0,44.8539,44.8781,44.7084,44.7326,79552.0
2020-01-08 09:30:00,55.29,55.85,55.2,55.6,54074.0,44.6841,45.1367,44.6114,44.9347,54074.0
2020-01-08 10:00:00,55.61,55.64,55.39,55.44,33520.0,44.9428,44.967,44.765,44.8054,33520.0
2020-01-08 10:30:00,55.44,55.62,55.4,55.6,20889.0,44.8054,44.9508,44.773,44.9347,20889.0
2020-01-08 11:00:00,55.62,55.86,55.58,55.85,34255.0,44.9508,45.1448,44.9185,45.1367,34255.0
2020-01-08 11:30:00,55.83,56.05,55.67,55.94,42763.0,45.1206,45.2984,44.9913,45.2095,42763.0
2020-01-08 12:00:00,55.97,56.03,55.89,55.93,28771.0,45.2337,45.2822,45.1691,45.2014,28771.0
2020-01-08 12:30:00,55.93,55.95,55.83,55.86,23342.0,45.2014,45.2175,45.1206,45.1448,23342.0
2020-01-08 13:00:00,55.85,55.93,55.81,55.85,21588.0,45.1367,45.2014,45.1044,45.1367,21588.0
2020-01-08 13:30:00,55.84,55.84,55.6,55.61,18710.0,45.1286,45.1286,44.9347,44.9428,18710.0
2020-01-08 14:00:00,55.62,55.7,55.57,55.57,28167.0,44.9508,45.0155,44.9104,44.9104,28167.0
2020-01-08 14:30:00,55.57,55.76,55.56,55.75,34227.0,44.9104,45.064,44.9024,45.0559,34227.0
2020-01-08 15:00:00,55.75,55.84,55.69,55.8,38604.0,45.0559,45.1286,45.0074,45.0963,38604.0
2020-01-08 15:30:00,55.8,55.81,55.54,55.59,196480.0,45.0963,45.1044,44.8862,44.9266,196480.0
2020-01-09 09:30:00,55.91,56.05,55.69,55.73,33919.0,45.1852,45.2984,45.0074,45.0397,33919.0
2020-01-09 10:00:00,55.7,55.97,55.61,55.97,24420.0,45.0155,45.2337,44.9428,45.2337,24420.0
2020-01-09 10:30:00,55.96,55.99,55.88,55.9,11756.0,45.2256,45.2499,45.161,45.1771,11756.0
2020-01-09 11:00:00,55.9,55.91,55.73,55.76,52168.0,45.1771,45.1852,45.0397,45.064,52168.0
2020-01-09 11:30:00,55.75,55.9,55.75,55.87,49333.0,45.0559,45.1771,45.0559,45.1529,49333.0
2020-01-09 12:00:00,55.87,55.88,55.68,55.72,51144.0,45.1529,45.161,44.9993,45.0317,51144.0
2020-01-09 12:30:00,55.72,55.9,55.68,55.9,25943.0,45.0317,45.1771,44.9993,45.1771,25943.0
2020-01-09 13:00:00,55.91,55.91,55.77,55.82,27245.0,45.1852,45.1852,45.0721,45.1125,27245.0
2020-01-09 13:30:00,55.82,55.87,55.79,55.82,22478.0,45.1125,45.1529,45.0882,45.1125,22478.0
2020-01-09 14:00:00,55.81,55.96,55.79,55.95,23272.0,45.1044,45.2256,45.0882,45.2175,23272.0
2020-01-09 14:30:00,55.95,56.08,55.94,56.02,22371.0,45.2175,45.3226,45.2095,45.2741,22371.0
2020-01-09 15:00:00,56.02,56.09,55.96,56.08,38899.0,45.2741,45.3307,45.2256,45.3226,38899.0
2020-01-09 15:30:00,56.09,56.23,55.99,56.18,141276.0,45.3307,45.4438,45.2499,45.4034,141276.0
2020-01-10 09:30:00,56.24,56.42,56.01,56.38,108153.0,45.4519,45.5974,45.266,45.5651,108153.0
2020-01-10 10:00:00,56.41,56.48,56.22,56.26,24643.0,45.5893,45.6459,45.4358,45.4681,24643.0
2020-01-10 10:30:00,56.25,56.26,56.04,56.26,31756.0,45.46,45.4681,45.2903,45.4681,31756.0
2020-01-10 11:00:00,56.24,56.24,55.86,55.88,30754.0,45.4519,45.4519,45.1448,45.161,30754.0
2020-01-10 11:30:00,55.86,55.9,55.74,55.89,25894.0,45.1448,45.1771,45.0478,45.1691,25894.0
2020-01-10 12:00:00,55.87,55.96,55.85,55.95,16356.0,45.1529,45.2256,45.1367,45.2175,16356.0
2020-01-10 12:30:00,55.94,55.99,55.92,55.94,10581.0,45.2095,45.2499,45.1933,45.2095,10581.0
2020-01-10 13:00:00,55.96,56.0,55.93,55.95,19436.0,45.2256,45.258,45.2014,45.2175,19436.0
2020-01-10 13:30:00,55.95,56.04,55.95,56.02,15267.0,45.2175,45.2903,45.2175,45.2741,15267.0
2020-01-10 14:00:00,56.02,56.02,55.92,55.94,20028.0,45.2741,45.2741,45.1933,45.2095,20028.0
2020-01-10 14:30:00,55.93,55.93,55.83,55.84,22444.0,45.2014,45.2014,45.1206,45.1286,22444.0
2020-01-10 15:00:00,55.85,55.86,55.78,55.84,31005.0,45.1367,45.1448,45.0802,45.1286,31005.0
2020-01-10 15:30:00,55.82,55.82,55.68,55.69,138251.0,45.1125,45.1125,44.9993,45.0074,138251.0
2020-01-13 09:30:00,55.88,56.05,55.68,56.04,97324.0,45.161,45.2984,44.9993,45.2903,97324.0
2020-01-13 10:00:00,56.04,56.1,55.88,55.92,24768.0,45.2903,45.3388,45.161,45.1933,24768.0
2020-01-13 10:30:00,55.91,56.03,55.87,56.01,25702.0,45.1852,45.2822,45.1529,45.266,25702.0
2020-01-13 11:00:00,56.02,56.15,55.94,56.14,40281.0,45.2741,45.3792,45.2095,45.3711,40281.0
2020-01-13 11:30:00,56.12,56.19,56.02,56.19,45538.0,45.3549,45.4115,45.2741,45.4115,45538.0
2020-01-13 12:00:00,56.2,56.2,56.07,56.1,25097.0,45.4196,45.4196,45.3145,45.3388,25097.0
2020-01-13 12:30:00,56.1,56.12,56.0,56.02,47425.0,45.3388,45.3549,45.258,45.2741,47425.0
2020-01-13 13:00:00,56.02,56.03,55.95,55.97,36093.0,45.2741,45.2822,45.2175,45.2337,36093.0
2020-01-13 13:30:00,55.98,56.0,55.87,55.88,57377.0,45.2418,45.258,45.1529,45.161,57377.0
2020-01-13 14:00:00,55.87,56.01,55.83,55.87,65060.0,45.1529,45.266,45.1206,45.1529,65060.0
2020-01-13 14:30:00,55.87,55.94,55.84,55.9,71823.0,45.1529,45.2095,45.1286,45.1771,71823.0
2020-01-13 15:00:00,55.9,55.92,55.82,55.85,90153.0,45.1771,45.1933,45.1125,45.1367,90153.0
2020-01-13 15:30:00,55.85,56.07,55.84,56.04,173773.0,45.1367,45.3145,45.1286,45.2903,173773.0
2020-01-14 09:30:00,56.08,56.16,55.91,56.14,32184.0,45.3226,45.3873,45.1852,45.3711,32184.0
2020-01-14 10:00:00,56.16,56.2,55.84,56.08,119634.0,45.3873,45.4196,45.1286,45.3226,119634.0
2020-01-14 10:30:00,56.13,56.3,55.85,56.28,173870.0,45.363,45.5004,45.1367,45.4842,173870.0
2020-01-14 11:00:00,56.25,56.29,56.04,56.09,101906.0,45.46,45.4923,45.2903,45.3307,101906.0
2020-01-14 11:30:00,56.11,56.25,56.0,56.03,203383.0,45.3469,45.46,45.258,45.2822,203383.0
2020-01-14 12:00:00,56.06,56.08,55.95,56.0,41693.0,45.3064,45.3226,45.2175,45.258,41693.0
2020-01-14 12:30:00,56.0,56.04,55.94,55.96,40735.0,45.258,45.2903,45.2095,45.2256,40735.0
2020-01-14 13:00:00,55.96,56.24,55.96,56.19,116092.0,45.2256,45.4519,45.2256,45.4115,116092.0
2020-01-14 13:30:00,56.18,56.25,55.94,55.95,46409.0,45.4034,45.46,45.2095,45.2175,46409.0
2020-01-14 14:00:00,55.95,55.96,55.77,55.82,45006.0,45.2175,45.2256,45.0721,45.1125,45006.0
2020-01-14 14:30:00,55.83,55.95,55.8,55.88,31320.0,45.1206,45.2175,45.0963,45.161,31320.0
2020-01-14 15:00:00,55.89,55.96,55.83,55.85,83398.0,45.1691,45.2256,45.1206,45.1367,83398.0
2020-01-14 15:30:00,55.85,55.88,55.62,55.76,130085.0,45.1367,45.161,44.9508,45.064,130085.0
2020-01-15 09:30:00,55.58,55.58,55.21,55.34,117100.0,44.9185,44.9185,44.6195,44.7246,117100.0
2020-01-15 10:00:00,55.33,55.68,55.32,55.5,82622.0,44.7165,44.9993,44.7084,44.8539,82622.0
2020-01-15 10:30:00,55.52,55.61,55.44,55.55,50516.0,44.87,44.9428,44.8054,44.8943,50516.0
2020-01-15 11:00:00,55.53,55.58,55.23,55.34,54128.0,44.8781,44.9185,44.6357,44.7246,54128.0
2020-01-15 11:30:00,55.32,55.55,55.32,55.35,26988.0,44.7084,44.8943,44.7084,44.7326,26988.0
2020-01-15 12:00:00,55.35,55.39,55.3,55.35,23793.0,44.7326,44.765,44.6922,44.7326,23793.0
2020-01-15 12:30:00,55.33,55.43,55.15,55.15,24756.0,44.7165,44.7973,44.571,44.571,24756.0
2020-01-15 13:00:00,55.17,55.25,55.12,55.22,20923.0,44.5872,44.6518,44.5468,44.6276,20923.0
2020-01-15 13:30:00,55.22,55.27,55.11,55.12,23029.0,44.6276,44.668,44.5387,44.5468,23029.0
2020-01-15 14:00:00,55.12,55.35,55.11,55.35,35402.0,44.5468,44.7326,44.5387,44.7326,35402.0
2020-01-15 14:30:00,55.34,55.42,55.3,55.31,29772.0,44.7246,44.7892,44.6922,44.7003,29772.0
2020-01-15 15:00:00,55.32,55.32,55.13,55.18,152199.0,44.7084,44.7084,44.5548,44.5952,152199.0
2020-01-15 15:30:00,55.19,55.21,55.03,55.2,309521.0,44.6033,44.6195,44.474,44.6114,309521.0
2020-01-16 09:30:00,55.71,56.2,55.62,55.89,58660.0,45.0236,45.4196,44.9508,45.1691,58660.0
2020-01-16 10:00:00,55.9,56.03,55.8,55.91,38397.0,45.1771,45.2822,45.0963,45.1852,38397.0
2020-01-16 10:30:00,55.91,56.17,55.89,56.07,51179.0,45.1852,45.3953,45.1691,45.3145,51179.0
2020-01-16 11:00:00,56.07,56.12,56.0,56.12,44298.0,45.3145,45.3549,45.258,45.3549,44298.0
2020-01-16 11:30:00,56.16,56.26,56.11,56.19,42749.0,45.3873,45.4681,45.3469,45.4115,42749.0
2020-01-16 12:00:00,56.2,56.31,56.18,56.24,43998.0,45.4196,45.5085,45.4034,45.4519,43998.0
2020-01-16 12:30:00,56.23,56.35,56.23,56.26,32066.0,45.4438,45.5408,45.4438,45.4681,32066.0
2020-01-16 13:00:00,56.27,56.35,56.26,56.31,39459.0,45.4762,45.5408,45.4681,45.5085,39459.0
2020-01-16 13:30:00,56.32,56.37,56.2,56.23,41970.0,45.5166,45.557,45.4196,45.4438,41970.0
2020-01-16 14:00:00,56.23,56.3,56.2,56.22,29310.0,45.4438,45.5004,45.4196,45.4358,29310.0
2020-01-16 14:30:00,56.21,56.22,56.06,56.14,41276.0,45.4277,45.4358,45.3064,45.3711,41276.0
2020-01-16 15:00:00,56.13,56.22,56.07,56.11,83836.0,45.363,45.4358,45.3145,45.3469,83836.0
2020-01-16 15:30:00,56.11,56.16,56.06,56.1,341874.0,45.3469,45.3873,45.3064,45.3388,341874.0
2020-01-17 09:30:00,56.1,56.74,56.1,56.53,285093.0,45.3388,45.856,45.3388,45.6863,285093.0
2020-01-17 10:00:00,56.53,56.75,56.49,56.69,51146.0,45.6863,45.8641,45.654,45.8156,51146.0
2020-01-17 10:30:00,56.69,56.84,56.66,56.75,37879.0,45.8156,45.9368,45.7914,45.8641,37879.0
2020-01-17 11:00:00,56.77,56.83,56.51,56.58,57049.0,45.8803,45.9287,45.6701,45.7267,57049.0
2020-01-17 11:30:00,56.57,56.69,56.57,56.64,28323.0,45.7186,45.8156,45.7186,45.7752,28323.0
2020-01-17 12:00:00,56.64,56.65,56.55,56.59,30598.0,45.7752,45.7833,45.7025,45.7348,30598.0
2020-01-17 12:30:00,56.59,56.74,56.59,56.73,26595.0,45.7348,45.856,45.7348,45.8479,26595.0
2020-01-17 13:00:00,56.72,56.95,56.71,56.89,35893.0,45.8398,46.0257,45.8318,45.9772,35893.0
2020-01-17 13:30:00,56.9,56.9,56.74,56.76,40478.0,45.9853,45.9853,45.856,45.8722,40478.0
2020-01-17 14:00:00,56.77,56.83,56.68,56.78,76863.0,45.8803,45.9287,45.8075,45.8883,76863.0
2020-01-17 14:30:00,56.77,56.95,56.76,56.93,51166.0,45.8803,46.0257,45.8722,46.0096,51166.0
2020-01-17 15:00:00,56.94,56.95,56.79,56.95,87092.0,46.0176,46.0257,45.8964,46.0257,87092.0
2020-01-17 15:30:00,56.94,57.16,56.93,57.06,388099.0,46.0176,46.1954,46.0096,46.1146,388099.0
2020-01-21 09:30:00,56.62,56.81,56.51,56.52,221420.0,45.759,45.9126,45.6701,45.6782,221420.0
2020-01-21 10:00:00,56.5,56.5,56.09,56.13,140456.0,45.662,45.662,45.3307,45.363,140456.0
2020-01-21 10:30:00,56.16,56.19,55.88,55.88,56194.0,45.3873,45.4115,45.161,45.161,56194.0
2020-01-21 11:00:00,55.89,56.0,55.81,55.87,60158.0,45.1691,45.258,45.1044,45.1529,60158.0
2020-01-21 11:30:00,55.85,56.25,55.85,56.16,30227.0,45.1367,45.46,45.1367,45.3873,30227.0
2020-01-21 12:00:00,56.18,56.32,56.17,56.29,23788.0,45.4034,45.5166,45.3953,45.4923,23788.0
2020-01-21 12:30:00,56.3,56.43,56.24,56.36,83478.0,45.5004,45.6055,45.4519,45.5489,83478.0
2020-01-21 13:00:00,56.36,56.37,56.17,56.17,20668.0,45.5489,45.557,45.3953,45.3953,20668.0
2020-01-21 13:30:00,56.17,56.2,55.95,55.96,56271.0,45.3953,45.4196,45.2175,45.2256,56271.0
2020-01-21 14:00:00,55.97,56.0,55.84,55.86,50340.0,45.2337,45.258,45.1286,45.1448,50340.0
2020-01-21 14:30:00,55.85,55.88,55.71,55.78,57118.0,45.1367,45.161,45.0236,45.0802,57118.0
2020-01-21 15:00:00,55.78,55.9,55.78,55.83,58742.0,45.0802,45.1771,45.0802,45.1206,58742.0
2020-01-21 15:30:00,55.82,55.88,55.47,55.61,163228.0,45.1125,45.161,44.8296,44.9428,163228.0
2020-01-22 09:30:00,55.85,56.15,55.57,55.98,49893.0,45.1367,45.3792,44.9104,45.2418,49893.0
2020-01-22 10:00:00,55.99,56.07,55.86,56.0,31021.0,45.2499,45.3145,45.1448,45.258,31021.0
2020-01-22 10:30:00,55.99,56.05,55.74,55.75,28409.0,45.2499,45.2984,45.0478,45.0559,28409.0
2020-01-22 11:00:00,55.75,55.93,55.67,55.9,40763.0,45.0559,45.2014,44.9913,45.1771,40763.0
2020-01-22 11:30:00,55.91,55.97,55.81,55.86,24833.0,45.1852,45.2337,45.1044,45.1448,24833.0
2020-01-22 12:00:00,55.88,55.88,55.66,55.72,22905.0,45.161,45.161,44.9832,45.0317,22905.0
2020-01-22 12:30:00,55.72,55.76,55.66,55.68,18337.0,45.0317,45.064,44.9832,44.9993,18337.0
2020-01-22 13:00:00,55.66,55.7,55.59,55.68,16537.0,44.9832,45.0155,44.9266,44.9993,16537.0
2020-01-22 13:30:00,55.68,55.76,55.65,55.74,14819.0,44.9993,45.064,44.9751,45.0478,14819.0
2020-01-22 14:00:00,55.74,55.77,55.68,55.73,15000.0,45.0478,45.0721,44.9993,45.0397,15000.0
2020-01-22 14:30:00,55.72,55.78,55.67,55.69,25935.0,45.0317,45.0802,44.9913,45.0074,25935.0
2020-01-22 15:00:00,55.69,55.71,55.61,55.7,41276.0,45.0074,45.0236,44.9428,45.0155,41276.0
2020-01-22 15:30:00,55.7,55.73,55.57,55.62,239954.0,45.0155,45.0397,44.9104,44.9508,239954.0
2020-01-23 09:30:00,55.36,55.36,54.29,54.65,56701.0,44.7407,44.7407,43.876,44.1669,56701.0
2020-01-23 10:00:00,54.63,54.78,54.56,54.62,35068.0,44.1508,44.272,44.0942,44.1427,35068.0
2020-01-23 10:30:00,54.62,54.87,54.62,54.76,34795.0,44.1427,44.3447,44.1427,44.2558,34795.0
2020-01-23 11:00:00,54.77,54.84,54.6,54.68,31350.0,44.2639,44.3205,44.1265,44.1912,31350.0
2020-01-23 11:30:00,54.66,54.84,54.66,54.83,25819.0,44.175,44.3205,44.175,44.3124,25819.0
2020-01-23 12:00:00,54.83,54.94,54.8,54.89,19401.0,44.3124,44.4013,44.2881,44.3609,19401.0
2020-01-23 12:30:00,54.89,55.0,54.88,54.98,21621.0,44.3609,44.4498,44.3528,44.4336,21621.0
2020-01-23 13:00:00,54.99,55.2,54.96,55.11,30807.0,44.4417,44.6114,44.4175,44.5387,30807.0
2020-01-23 13:30:00,55.12,55.3,55.11,55.3,43204.0,44.5468,44.6922,44.5387,44.6922,43204.0
2020-01-23 14:00:00,55.3,55.38,55.28,55.35,30727.0,44.6922,44.7569,44.6761,44.7326,30727.0
2020-01-23 14:30:00,55.35,55.52,55.34,55.5,34875.0,44.7326,44.87,44.7246,44.8539,34875.0
2020-01-23 15:00:00,55.5,55.55,55.41,55.5,63951.0,44.8539,44.8943,44.7811,44.8539,63951.0
2020-01-23 15:30:00,55.51,55.58,55.29,55.33,186981.0,44.8619,44.9185,44.6841,44.7165,186981.0
2020-01-24 09:30:00,55.33,55.34,54.96,55.11,40792.0,44.7165,44.7246,44.4175,44.5387,40792.0
2020-01-24 10:00:00,55.11,55.11,54.78,54.78,23479.0,44.5387,44.5387,44.272,44.272,23479.0
2020-01-24 10:30:00,54.79,54.89,54.74,54.87,40481.0,44.2801,44.3609,44.2397,44.3447,40481.0
2020-01-24 11:00:00,54.87,54.95,54.72,54.76,31343.0,44.3447,44.4094,44.2235,44.2558,31343.0
2020-01-24 11:30:00,54.77,54.78,54.58,54.59,24059.0,44.2639,44.272,44.1103,44.1184,24059.0
2020-01-24 12:00:00,54.6,54.6,54.37,54.57,33117.0,44.1265,44.1265,43.9406,44.1023,33117.0
2020-01-24 12:30:00,54.58,54.81,54.58,54.73,16469.0,44.1103,44.2962,44.1103,44.2316,16469.0
2020-01-24 13:00:00,54.74,54.74,54.49,54.49,21806.0,44.2397,44.2397,44.0376,44.0376,21806.0
2020-01-24 13:30:00,54.5,54.5,54.2,54.28,35496.0,44.0457,44.0457,43.8032,43.8679,35496.0
2020-01-24 14:00:00,54.28,54.31,54.08,54.1,33904.0,43.8679,43.8921,43.7063,43.7224,33904.0
2020-01-24 14:30:00,54.11,54.26,54.0,54.24,55252.0,43.7305,43.8517,43.6416,43.8356,55252.0
2020-01-24 15:00:00,54.25,54.53,54.23,54.5,46833.0,43.8436,44.0699,43.8275,44.0457,46833.0
2020-01-24 15:30:00,54.49,54.49,54.25,54.38,235656.0,44.0376,44.0376,43.8436,43.9487,235656.0
2020-01-27 09:30:00,53.1,53.65,52.97,53.28,133274.0,42.9142,43.3587,42.8092,43.0597,133274.0
2020-01-27 10:00:00,53.33,53.34,52.99,53.29,44770.0,43.1001,43.1082,42.8253,43.0678,44770.0
2020-01-27 10:30:00,53.29,53.29,52.82,53.0,59600.0,43.0678,43.0678,42.6879,42.8334,59600.0
2020-01-27 11:00:00,52.98,53.06,52.88,52.99,28018.0,42.8173,42.8819,42.7364,42.8253,28018.0
2020-01-27 11:30:00,53.0,53.04,52.8,53.01,41361.0,42.8334,42.8657,42.6718,42.8415,41361.0
2020-01-27 12:00:00,53.0,53.26,52.96,53.19,18039.0,42.8334,43.0435,42.8011,42.987,18039.0
2020-01-27 12:30:00,53.18,53.24,53.1,53.12,16378.0,42.9789,43.0274,42.9142,42.9304,16378.0
2020-01-27 13:00:00,53.13,53.23,53.06,53.14,20931.0,42.9385,43.0193,42.8819,42.9466,20931.0
2020-01-27 13:30:00,53.12,53.21,53.0,53.01,14469.0,42.9304,43.0031,42.8334,42.8415,14469.0
2020-01-27 14:00:00,53.0,53.15,52.95,53.15,23254.0,42.8334,42.9546,42.793,42.9546,23254.0
2020-01-27 14:30:00,53.14,53.18,53.03,53.09,42896.0,42.9466,42.9789,42.8577,42.9062,42896.0
2020-01-27 15:00:00,53.09,53.26,53.0,53.26,64581.0,42.9062,43.0435,42.8334,43.0435,64581.0
2020-01-27 15:30:00,53.25,53.26,52.9,52.91,156904.0,43.0355,43.0435,42.7526,42.7607,156904.0
2020-01-28 09:30:00,53.51,53.66,53.27,53.65,113633.0,43.2456,43.3668,43.0516,43.3587,113633.0
2020-01-28 10:00:00,53.65,54.17,53.64,54.12,182269.0,43.3587,43.779,43.3507,43.7386,182269.0
2020-01-28 10:30:00,54.11,54.15,53.9,54.0,39044.0,43.7305,43.7628,43.5608,43.6416,39044.0
2020-01-28 11:00:00,53.99,54.01,53.78,53.89,30116.0,43.6335,43.6497,43.4638,43.5527,30116.0
2020-01-28 11:30:00,53.86,53.98,53.77,53.98,26992.0,43.5285,43.6254,43.4557,43.6254,26992.0
2020-01-28 12:00:00,53.98,53.98,53.85,53.97,29612.0,43.6254,43.6254,43.5204,43.6174,29612.0
2020-01-28 12:30:00,53.96,54.01,53.89,53.98,34517.0,43.6093,43.6497,43.5527,43.6254,34517.0
2020-01-28 13:00:00,53.98,53.98,53.88,53.98,20812.0,43.6254,43.6254,43.5446,43.6254,20812.0
2020-01-28 13:30:00,53.98,54.11,53.89,54.11,27913.0,43.6254,43.7305,43.5527,43.7305,27913.0
2020-01-28 14:00:00,54.12,54.18,54.05,54.11,44314.0,43.7386,43.7871,43.682,43.7305,44314.0
2020-01-28 14:30:00,54.11,54.34,54.1,54.28,64222.0,43.7305,43.9164,43.7224,43.8679,64222.0
2020-01-28 15:00:00,54.28,54.28,54.06,54.17,85279.0,43.8679,43.8679,43.6901,43.779,85279.0
2020-01-28 15:30:00,54.18,54.25,53.75,53.85,335294.0,43.7871,43.8436,43.4396,43.5204,335294.0
2020-01-29 09:30:00,55.9,55.9,54.43,54.47,291133.0,45.1771,45.1771,43.9891,44.0214,291133.0
2020-01-29 10:00:00,54.43,55.03,54.21,55.02,135087.0,43.9891,44.474,43.8113,44.4659,135087.0
2020-01-29 10:30:00,55.0,55.29,54.95,55.25,95220.0,44.4498,44.6841,44.4094,44.6518,95220.0
2020-01-29 11:00:00,55.27,55.37,54.79,54.8,87546.0,44.668,44.7488,44.2801,44.2881,87546.0
2020-01-29 11:30:00,54.81,54.89,54.49,54.8,92145.0,44.2962,44.3609,44.0376,44.2881,92145.0
2020-01-29 12:00:00,54.83,54.84,54.36,54.47,49709.0,44.3124,44.3205,43.9325,44.0214,49709.0
2020-01-29 12:30:00,54.48,54.6,54.42,54.57,37435.0,44.0295,44.1265,43.981,44.1023,37435.0
2020-01-29 13:00:00,54.56,54.75,54.52,54.72,32489.0,44.0942,44.2477,44.0619,44.2235,32489.0
2020-01-29 13:30:00,54.73,54.94,54.67,54.94,27255.0,44.2316,44.4013,44.1831,44.4013,27255.0
2020-01-29 14:00:00,54.89,54.89,54.67,54.79,38885.0,44.3609,44.3609,44.1831,44.2801,38885.0
2020-01-29 14:30:00,54.79,54.89,54.59,54.59,44467.0,44.2801,44.3609,44.1184,44.1184,44467.0
2020-01-29 15:00:00,54.6,54.69,54.5,54.6,90910.0,44.1265,44.1992,44.0457,44.1265,90910.0
2020-01-29 15:30:00,54.59,54.68,54.46,54.46,179970.0,44.1184,44.1912,44.0134,44.0134,179970.0
2020-01-30 09:30:00,53.9,54.45,53.58,54.31,40075.0,43.5608,44.0053,43.3022,43.8921,40075.0
2020-01-30 10:00:00,54.32,54.42,54.07,54.21,49891.0,43.9002,43.981,43.6982,43.8113,49891.0
2020-01-30 10:30:00,54.21,54.24,53.61,53.71,56840.0,43.8113,43.8356,43.3264,43.4072,56840.0
2020-01-30 11:00:00,53.75,54.03,53.72,53.98,28429.0,43.4396,43.6658,43.4153,43.6254,28429.0
2020-01-30 11:30:00,54.0,54.1,53.93,53.97,23827.0,43.6416,43.7224,43.585,43.6174,23827.0
2020-01-30 12:00:00,53.97,53.99,53.81,53.81,18513.0,43.6174,43.6335,43.488,43.488,18513.0
2020-01-30 12:30:00,53.8,53.81,53.61,53.66,26250.0,43.48,43.488,43.3264,43.3668,26250.0
2020-01-30 13:00:00,53.66,53.81,53.62,53.77,25063.0,43.3668,43.488,43.3345,43.4557,25063.0
2020-01-30 13:30:00,53.77,53.87,53.69,53.75,18030.0,43.4557,43.5365,43.3911,43.4396,18030.0
2020-01-30 14:00:00,53.77,53.83,53.73,53.78,48314.0,43.4557,43.5042,43.4234,43.4638,48314.0
2020-01-30 14:30:00,53.78,54.04,53.66,53.98,64944.0,43.4638,43.6739,43.3668,43.6254,64944.0
2020-01-30 15:00:00,54.02,54.21,54.0,54.18,53797.0,43.6578,43.8113,43.6416,43.7871,53797.0
2020-01-30 15:30:00,54.18,54.46,54.15,54.45,190741.0,43.7871,44.0134,43.7628,44.0053,190741.0
2020-01-31 09:30:00,53.99,54.08,53.77,53.89,57097.0,43.6335,43.7063,43.4557,43.5527,57097.0
2020-01-31 10:00:00,53.91,53.94,53.64,53.84,49474.0,43.5689,43.5931,43.3507,43.5123,49474.0
2020-01-31 10:30:00,53.83,53.85,53.4,53.46,42141.0,43.5042,43.5204,43.1567,43.2052,42141.0
2020-01-31 11:00:00,53.47,53.54,53.25,53.25,46104.0,43.2133,43.2698,43.0355,43.0355,46104.0
2020-01-31 11:30:00,53.28,53.54,53.13,53.53,27735.0,43.0597,43.2698,42.9385,43.2618,27735.0
2020-01-31 12:00:00,53.51,53.56,53.37,53.44,21169.0,43.2456,43.286,43.1324,43.189,21169.0
2020-01-31 12:30:00,53.41,53.41,53.04,53.15,59592.0,43.1648,43.1648,42.8657,42.9546,59592.0
2020-01-31 13:00:00,53.15,53.27,53.12,53.19,24002.0,42.9546,43.0516,42.9304,42.987,24002.0
2020-01-31 13:30:00,53.19,53.23,53.0,53.21,29118.0,42.987,43.0193,42.8334,43.0031,29118.0
2020-01-31 14:00:00,53.22,53.38,53.17,53.21,87996.0,43.0112,43.1405,42.9708,43.0031,87996.0
2020-01-31 14:30:00,53.21,53.43,53.19,53.33,42181.0,43.0031,43.1809,42.987,43.1001,42181.0
2020-01-31 15:00:00,53.32,53.36,53.13,53.16,55503.0,43.092,43.1244,42.9385,42.9627,55503.0
2020-01-31 15:30:00,53.16,53.17,52.92,52.96,505316.0,42.9627,42.9708,42.7688,42.8011,505316.0
2020-02-03 09:30:00,53.51,53.93,53.35,53.76,53045.0,43.2456,43.585,43.1163,43.4476,53045.0
2020-02-03 10:00:00,53.76,54.5,53.76,54.44,89902.0,43.4476,44.0457,43.4476,43.9972,89902.0
2020-02-03 10:30:00,54.46,54.52,54.24,54.32,95630.0,44.0134,44.0619,43.8356,43.9002,95630.0
2020-02-03 11:00:00,54.32,54.43,54.18,54.22,46922.0,43.9002,43.9891,43.7871,43.8194,46922.0
2020-02-03 11:30:00,54.25,54.26,53.88,54.1,25887.0,43.8436,43.8517,43.5446,43.7224,25887.0
2020-02-03 12:00:00,54.09,54.19,53.97,54.14,23089.0,43.7143,43.7952,43.6174,43.7547,23089.0
2020-02-03 12:30:00,54.16,54.18,54.03,54.12,18165.0,43.7709,43.7871,43.6658,43.7386,18165.0
2020-02-03 13:00:00,54.13,54.16,53.99,54.1,34620.0,43.7467,43.7709,43.6335,43.7224,34620.0
2020-02-03 13:30:00,54.08,54.17,54.02,54.16,54834.0,43.7063,43.779,43.6578,43.7709,54834.0
2020-02-03 14:00:00,54.15,54.15,53.9,53.94,75484.0,43.7628,43.7628,43.5608,43.5931,75484.0
2020-02-03 14:30:00,53.95,54.05,53.86,54.02,40435.0,43.6012,43.682,43.5285,43.6578,40435.0
2020-02-03 15:00:00,54.03,54.13,53.94,54.13,32882.0,43.6658,43.7467,43.5931,43.7467,32882.0
2020-02-03 15:30:00,54.13,54.13,53.86,53.87,240920.0,43.7467,43.7467,43.5285,43.5365,240920.0
2020-02-04 09:30:00,54.62,55.05,54.62,54.66,59103.0,44.1427,44.4902,44.1427,44.175,59103.0
2020-02-04 10:00:00,54.73,54.76,54.54,54.7,25025.0,44.2316,44.2558,44.078,44.2073,25025.0
2020-02-04 10:30:00,54.73,54.83,54.67,54.73,13499.0,44.2316,44.3124,44.1831,44.2316,13499.0
2020-02-04 11:00:00,54.74,54.79,54.65,54.75,18157.0,44.2397,44.2801,44.1669,44.2477,18157.0
2020-02-04 11:30:00,54.76,54.79,54.58,54.65,15593.0,44.2558,44.2801,44.1103,44.1669,15593.0
2020-02-04 12:00:00,54.65,54.79,54.64,54.79,15163.0,44.1669,44.2801,44.1588,44.2801,15163.0
2020-02-04 12:30:00,54.78,54.83,54.75,54.83,16671.0,44.272,44.3124,44.2477,44.3124,16671.0
2020-02-04 13:00:00,54.84,54.91,54.72,54.74,18413.0,44.3205,44.377,44.2235,44.2397,18413.0
2020-02-04 13:30:00,54.75,54.85,54.69,54.82,22929.0,44.2477,44.3286,44.1992,44.3043,22929.0
2020-02-04 14:00:00,54.81,54.94,54.74,54.76,22352.0,44.2962,44.4013,44.2397,44.2558,22352.0
2020-02-04 14:30:00,54.74,54.89,54.72,54.8,30118.0,44.2397,44.3609,44.2235,44.2881,30118.0
2020-02-04 15:00:00,54.79,54.79,54.64,54.76,40533.0,44.2801,44.2801,44.1588,44.2558,40533.0
2020-02-04 15:30:00,54.76,54.8,54.56,54.58,113719.0,44.2558,44.2881,44.0942,44.1103,113719.0
2020-02-05 09:30:00,55.49,55.86,55.35,55.71,52224.0,44.8458,45.1448,44.7326,45.0236,52224.0
2020-02-05 10:00:00,55.69,55.91,55.58,55.69,21170.0,45.0074,45.1852,44.9185,45.0074,21170.0
2020-02-05 10:30:00,55.68,56.03,55.6,56.01,33398.0,44.9993,45.2822,44.9347,45.266,33398.0
2020-02-05 11:00:00,55.98,56.05,55.84,56.01,47221.0,45.2418,45.2984,45.1286,45.266,47221.0
2020-02-05 11:30:00,56.01,56.07,55.86,56.05,19556.0,45.266,45.3145,45.1448,45.2984,19556.0
2020-02-05 12:00:00,56.04,56.12,56.04,56.08,20979.0,45.2903,45.3549,45.2903,45.3226,20979.0
2020-02-05 12:30:00,56.05,56.16,56.0,56.03,20228.0,45.2984,45.3873,45.258,45.2822,20228.0
2020-02-05 13:00:00,56.03,56.07,55.9,56.05,16744.0,45.2822,45.3145,45.1771,45.2984,16744.0
2020-02-05 13:30:00,56.03,56.18,56.02,56.11,17528.0,45.2822,45.4034,45.2741,45.3469,17528.0
2020-02-05 14:00:00,56.1,56.15,55.98,56.13,23308.0,45.3388,45.3792,45.2418,45.363,23308.0
2020-02-05 14:30:00,56.13,56.26,56.11,56.21,25987.0,45.363,45.4681,45.3469,45.4277,25987.0
2020-02-05 15:00:00,56.23,56.37,56.19,56.27,39178.0,45.4438,45.557,45.4115,45.4762,39178.0
2020-02-05 15:30:00,56.27,56.29,56.04,56.12,196680.0,45.4762,45.4923,45.2903,45.3549,196680.0
2020-02-06 09:30:00,56.28,56.56,55.9,56.49,157580.0,45.4842,45.7105,45.1771,45.654,157580.0
2020-02-06 10:00:00,56.49,56.49,56.0,56.11,20620.0,45.654,45.654,45.258,45.3469,20620.0
2020-02-06 10:30:00,56.08,56.19,55.96,56.04,34958.0,45.3226,45.4115,45.2256,45.2903,34958.0
2020-02-06 11:00:00,56.02,56.11,55.98,56.06,21840.0,45.2741,45.3469,45.2418,45.3064,21840.0
2020-02-06 11:30:00,56.05,56.15,56.0,56.02,14017.0,45.2984,45.3792,45.258,45.2741,14017.0
2020-02-06 12:00:00,56.03,56.12,55.99,56.12,11036.0,45.2822,45.3549,45.2499,45.3549,11036.0
2020-02-06 12:30:00,56.13,56.17,56.01,56.07,18170.0,45.363,45.3953,45.266,45.3145,18170.0
2020-02-06 13:00:00,56.08,56.12,56.03,56.03,19952.0,45.3226,45.3549,45.2822,45.2822,19952.0
2020-02-06 13:30:00,56.02,56.17,56.0,56.17,25849.0,45.2741,45.3953,45.258,45.3953,25849.0
2020-02-06 14:00:00,56.17,56.17,56.07,56.13,20693.0,45.3953,45.3953,45.3145,45.363,20693.0
2020-02-06 14:30:00,56.16,56.18,56.1,56.11,31332.0,45.3873,45.4034,45.3388,45.3469,31332.0
2020-02-06 15:00:00,56.11,56.12,56.02,56.09,35031.0,45.3469,45.3549,45.2741,45.3307,35031.0
2020-02-06 15:30:00,56.09,56.25,56.08,56.12,150781.0,45.3307,45.46,45.3226,45.3549,150781.0
2020-02-07 09:30:00,55.65,55.96,55.31,55.69,24550.0,44.9751,45.2256,44.7003,45.0074,24550.0
2020-02-07 10:00:00,55.66,55.84,55.53,55.84,8096.0,44.9832,45.1286,44.8781,45.1286,8096.0
2020-02-07 10:30:00,55.86,55.88,55.72,55.86,21184.0,45.1448,45.161,45.0317,45.1448,21184.0
2020-02-07 11:00:00,55.81,55.96,55.69,55.92,10232.0,45.1044,45.2256,45.0074,45.1933,10232.0
2020-02-07 11:30:00,55.93,55.98,55.81,55.85,10307.0,45.2014,45.2418,45.1044,45.1367,10307.0
2020-02-07 12:00:00,55.84,55.97,55.83,55.89,24263.0,45.1286,45.2337,45.1206,45.1691,24263.0
2020-02-07 12:30:00,55.83,55.86,55.78,55.81,9249.0,45.1206,45.1448,45.0802,45.1044,9249.0
2020-02-07 13:00:00,55.8,55.8,55.73,55.78,5246.0,45.0963,45.0963,45.0397,45.0802,5246.0
2020-02-07 13:30:00,55.8,55.82,55.61,55.63,20316.0,45.0963,45.1125,44.9428,44.9589,20316.0
2020-02-07 14:00:00,55.61,55.61,55.42,55.54,40855.0,44.9428,44.9428,44.7892,44.8862,40855.0
2020-02-07 14:30:00,55.54,55.59,55.47,55.55,24473.0,44.8862,44.9266,44.8296,44.8943,24473.0
2020-02-07 15:00:00,55.55,55.61,55.54,55.6,19952.0,44.8943,44.9428,44.8862,44.9347,19952.0
2020-02-07 15:30:00,55.61,55.83,55.55,55.59,142833.0,44.9428,45.1206,44.8943,44.9266,142833.0
2020-02-10 09:30:00,55.35,55.48,55.24,55.31,33106.0,44.7326,44.8377,44.6437,44.7003,33106.0
2020-02-10 10:00:00,55.44,55.59,55.4,55.55,14427.0,44.8054,44.9266,44.773,44.8943,14427.0
2020-02-10 10:30:00,55.56,55.68,55.51,55.66,14889.0,44.9024,44.9993,44.8619,44.9832,14889.0
2020-02-10 11:00:00,55.67,55.7,55.55,55.55,14549.0,44.9913,45.0155,44.8943,44.8943,14549.0
2020-02-10 11:30:00,55.52,55.56,55.4,55.46,17220.0,44.87,44.9024,44.773,44.8215,17220.0
2020-02-10 12:00:00,55.46,55.47,55.35,55.44,8523.0,44.8215,44.8296,44.7326,44.8054,8523.0
2020-02-10 12:30:00,55.44,55.47,55.36,55.44,8809.0,44.8054,44.8296,44.7407,44.8054,8809.0
2020-02-10 13:00:00,55.45,55.57,55.43,55.5,12974.0,44.8135,44.9104,44.7973,44.8539,12974.0
2020-02-10 13:30:00,55.51,55.61,55.49,55.61,10802.0,44.8619,44.9428,44.8458,44.9428,10802.0
2020-02-10 14:00:00,55.59,55.59,55.49,55.57,20860.0,44.9266,44.9266,44.8458,44.9104,20860.0
2020-02-10 14:30:00,55.57,55.66,55.56,55.63,19686.0,44.9104,44.9832,44.9024,44.9589,19686.0
2020-02-10 15:00:00,55.64,55.72,55.6,55.7,28853.0,44.967,45.0317,44.9347,45.0155,28853.0
2020-02-10 15:30:00,55.71,55.8,55.63,55.78,84910.0,45.0236,45.0963,44.9589,45.0802,84910.0
2020-02-11 09:30:00,55.91,56.54,55.83,56.51,32505.0,45.1852,45.6944,45.1206,45.6701,32505.0
2020-02-11 10:00:00,56.51,56.74,56.51,56.68,20577.0,45.6701,45.856,45.6701,45.8075,20577.0
2020-02-11 10:30:00,56.66,56.86,56.62,56.83,26159.0,45.7914,45.953,45.759,45.9287,26159.0
2020-02-11 11:00:00,56.83,56.89,56.61,56.61,31218.0,45.9287,45.9772,45.7509,45.7509,31218.0
2020-02-11 11:30:00,56.61,56.66,56.51,56.6,22392.0,45.7509,45.7914,45.6701,45.7429,22392.0
2020-02-11 12:00:00,56.58,56.75,56.53,56.7,19155.0,45.7267,45.8641,45.6863,45.8237,19155.0
2020-02-11 12:30:00,56.71,56.77,56.65,56.68,10053.0,45.8318,45.8803,45.7833,45.8075,10053.0
2020-02-11 13:00:00,56.68,56.69,56.57,56.62,14161.0,45.8075,45.8156,45.7186,45.759,14161.0
2020-02-11 13:30:00,56.64,56.66,56.5,56.57,19997.0,45.7752,45.7914,45.662,45.7186,19997.0
2020-02-11 14:00:00,56.56,56.62,56.49,56.61,26043.0,45.7105,45.759,45.654,45.7509,26043.0
2020-02-11 14:30:00,56.62,56.69,56.51,56.52,31509.0,45.759,45.8156,45.6701,45.6782,31509.0
2020-02-11 15:00:00,56.5,56.51,56.34,56.38,40040.0,45.662,45.6701,45.5327,45.5651,40040.0
2020-02-11 15:30:00,56.38,56.43,56.23,56.35,119311.0,45.5651,45.6055,45.4438,45.5408,119311.0
2020-02-12 09:30:00,56.4,56.95,56.4,56.95,39599.0,45.5812,46.0257,45.5812,46.0257,39599.0
2020-02-12 10:00:00,56.94,57.0,56.65,56.65,25651.0,46.0176,46.0661,45.7833,45.7833,25651.0
2020-02-12 10:30:00,56.7,56.8,56.6,56.7,21470.0,45.8237,45.9045,45.7429,45.8237,21470.0
2020-02-12 11:00:00,56.7,56.73,56.6,56.6,13310.0,45.8237,45.8479,45.7429,45.7429,13310.0
2020-02-12 11:30:00,56.61,56.61,56.42,56.44,14434.0,45.7509,45.7509,45.5974,45.6136,14434.0
2020-02-12 12:00:00,56.44,56.49,56.37,56.48,14065.0,45.6136,45.654,45.557,45.6459,14065.0
2020-02-12 12:30:00,56.48,56.51,56.39,56.4,20867.0,45.6459,45.6701,45.5731,45.5812,20867.0
2020-02-12 13:00:00,56.4,56.55,56.36,56.54,32699.0,45.5812,45.7025,45.5489,45.6944,32699.0
2020-02-12 13:30:00,56.51,56.55,56.44,56.5,14804.0,45.6701,45.7025,45.6136,45.662,14804.0
2020-02-12 14:00:00,56.5,56.53,56.42,56.48,24535.0,45.662,45.6863,45.5974,45.6459,24535.0
2020-02-12 14:30:00,56.46,56.56,56.46,56.54,18455.0,45.6297,45.7105,45.6297,45.6944,18455.0
2020-02-12 15:00:00,56.55,56.62,56.48,56.57,19115.0,45.7025,45.759,45.6459,45.7186,19115.0
2020-02-12 15:30:00,56.57,56.62,56.48,56.51,114221.0,45.7186,45.759,45.6459,45.6701,114221.0
2020-02-13 09:30:00,56.12,56.51,56.12,56.16,43753.0,45.3549,45.6701,45.3549,45.3873,43753.0
2020-02-13 10:00:00,56.13,56.19,55.8,55.83,108048.0,45.363,45.4115,45.0963,45.1206,108048.0
2020-02-13 10:30:00,55.83,55.95,55.71,55.94,34232.0,45.1206,45.2175,45.0236,45.2095,34232.0
2020-02-13 11:00:00,55.95,55.99,55.69,55.77,40213.0,45.2175,45.2499,45.0074,45.0721,40213.0
2020-02-13 11:30:00,55.75,55.86,55.64,55.84,55844.0,45.0559,45.1448,44.967,45.1286,55844.0
2020-02-13 12:00:00,55.86,55.89,55.73,55.89,57647.0,45.1448,45.1691,45.0397,45.1691,57647.0
2020-02-13 12:30:00,55.84,56.05,55.75,55.86,208628.0,45.1286,45.2984,45.0559,45.1448,208628.0
2020-02-13 13:00:00,55.87,56.01,55.85,56.01,28507.0,45.1529,45.266,45.1367,45.266,28507.0
2020-02-13 13:30:00,56.0,56.14,55.92,55.94,45358.0,45.258,45.3711,45.1933,45.2095,45358.0
2020-02-13 14:00:00,55.94,55.96,55.83,55.91,20359.0,45.2095,45.2256,45.1206,45.1852,20359.0
2020-02-13 14:30:00,55.94,56.05,55.92,56.0,24619.0,45.2095,45.2984,45.1933,45.258,24619.0
2020-02-13 15:00:00,56.0,56.11,55.93,56.06,64569.0,45.258,45.3469,45.2014,45.3064,64569.0
2020-02-13 15:30:00,56.05,56.05,55.91,55.99,149044.0,45.2984,45.2984,45.1852,45.2499,149044.0
2020-02-14 09:30:00,55.85,56.27,55.85,56.19,58947.0,45.1367,45.4762,45.1367,45.4115,58947.0
2020-02-14 10:00:00,56.16,56.26,56.08,56.16,44248.0,45.3873,45.4681,45.3226,45.3873,44248.0
2020-02-14 10:30:00,56.16,56.3,56.15,56.3,26786.0,45.3873,45.5004,45.3792,45.5004,26786.0
2020-02-14 11:00:00,56.27,56.36,56.19,56.27,29244.0,45.4762,45.5489,45.4115,45.4762,29244.0
2020-02-14 11:30:00,56.27,56.39,56.18,56.19,14214.0,45.4762,45.5731,45.4034,45.4115,14214.0
2020-02-14 12:00:00,56.2,56.26,56.12,56.19,18685.0,45.4196,45.4681,45.3549,45.4115,18685.0
2020-02-14 12:30:00,56.21,56.21,56.11,56.15,15713.0,45.4277,45.4277,45.3469,45.3792,15713.0
2020-02-14 13:00:00,56.14,56.14,56.01,56.08,13443.0,45.3711,45.3711,45.266,45.3226,13443.0
2020-02-14 13:30:00,56.05,56.05,55.92,55.96,22561.0,45.2984,45.2984,45.1933,45.2256,22561.0
2020-02-14 14:00:00,55.96,56.08,55.93,56.08,28464.0,45.2256,45.3226,45.2014,45.3226,28464.0
2020-02-14 14:30:00,56.06,56.17,56.04,56.15,33953.0,45.3064,45.3953,45.2903,45.3792,33953.0
2020-02-14 15:00:00,56.15,56.25,56.11,56.23,20157.0,45.3792,45.46,45.3469,45.4438,20157.0
2020-02-14 15:30:00,56.23,56.37,56.21,56.34,74468.0,45.4438,45.557,45.4277,45.5327,74468.0
2020-02-18 09:30:00,56.02,56.65,55.96,56.04,61512.0,45.2741,45.7833,45.2256,45.2903,61512.0
2020-02-18 10:00:00,56.02,56.15,55.61,55.61,42834.0,45.2741,45.3792,44.9428,44.9428,42834.0
2020-02-18 10:30:00,55.62,55.66,55.29,55.29,52049.0,44.9508,44.9832,44.6841,44.6841,52049.0
2020-02-18 11:00:00,55.3,55.32,54.81,54.86,53509.0,44.6922,44.7084,44.2962,44.3366,53509.0
2020-02-18 11:30:00,54.86,54.9,54.68,54.78,31962.0,44.3366,44.369,44.1912,44.272,31962.0
2020-02-18 12:00:00,54.78,54.97,54.76,54.96,18722.0,44.272,44.4255,44.2558,44.4175,18722.0
2020-02-18 12:30:00,54.97,55.15,54.97,55.13,23966.0,44.4255,44.571,44.4255,44.5548,23966.0
2020-02-18 13:00:00,55.15,55.21,55.12,55.16,14149.0,44.571,44.6195,44.5468,44.5791,14149.0
2020-02-18 13:30:00,55.16,55.21,55.1,55.17,12265.0,44.5791,44.6195,44.5306,44.5872,12265.0
2020-02-18 14:00:00,55.16,55.28,55.06,55.26,20602.0,44.5791,44.6761,44.4983,44.6599,20602.0
2020-02-18 14:30:00,55.27,55.36,55.24,55.27,26176.0,44.668,44.7407,44.6437,44.668,26176.0
2020-02-18 15:00:00,55.28,55.34,55.25,55.31,43034.0,44.6761,44.7246,44.6518,44.7003,43034.0
2020-02-18 15:30:00,55.3,55.32,55.13,55.26,162981.0,44.6922,44.7084,44.5548,44.6599,162981.0
2020-02-19 09:30:00,55.56,55.73,55.38,55.42,29721.0,44.9024,45.0397,44.7569,44.7892,29721.0
2020-02-19 10:00:00,55.43,55.49,55.32,55.37,21752.0,44.7973,44.8458,44.7084,44.7488,21752.0
2020-02-19 10:30:00,55.37,55.5,55.31,55.48,23191.0,44.7488,44.8539,44.7003,44.8377,23191.0
2020-02-19 11:00:00,55.48,55.7,55.47,55.65,12570.0,44.8377,45.0155,44.8296,44.9751,12570.0
2020-02-19 11:30:00,55.65,55.73,55.59,55.71,14797.0,44.9751,45.0397,44.9266,45.0236,14797.0
2020-02-19 12:00:00,55.71,55.79,55.68,55.72,13642.0,45.0236,45.0882,44.9993,45.0317,13642.0
2020-02-19 12:30:00,55.71,55.75,55.65,55.68,14114.0,45.0236,45.0559,44.9751,44.9993,14114.0
2020-02-19 13:00:00,55.68,55.83,55.67,55.81,15207.0,44.9993,45.1206,44.9913,45.1044,15207.0
2020-02-19 13:30:00,55.81,55.81,55.65,55.65,17243.0,45.1044,45.1044,44.9751,44.9751,17243.0
2020-02-19 14:00:00,55.67,55.83,55.59,55.82,17510.0,44.9913,45.1206,44.9266,45.1125,17510.0
2020-02-19 14:30:00,55.81,55.97,55.79,55.89,27598.0,45.1044,45.2337,45.0882,45.1691,27598.0
2020-02-19 15:00:00,55.9,55.93,55.82,55.91,38505.0,45.1771,45.2014,45.1125,45.1852,38505.0
2020-02-19 15:30:00,55.9,56.0,55.89,55.92,144707.0,45.1771,45.258,45.1691,45.1933,144707.0
2020-02-20 09:30:00,55.68,56.02,55.64,55.99,33696.0,44.9993,45.2741,44.967,45.2499,33696.0
2020-02-20 10:00:00,56.01,56.16,55.97,56.1,33050.0,45.266,45.3873,45.2337,45.3388,33050.0
2020-02-20 10:30:00,56.11,56.37,56.06,56.32,37700.0,45.3469,45.557,45.3064,45.5166,37700.0
2020-02-20 11:00:00,56.31,56.37,55.93,55.93,131443.0,45.5085,45.557,45.2014,45.2014,131443.0
2020-02-20 11:30:00,55.93,55.98,55.58,55.83,28665.0,45.2014,45.2418,44.9185,45.1206,28665.0
2020-02-20 12:00:00,55.81,55.84,55.65,55.72,24245.0,45.1044,45.1286,44.9751,45.0317,24245.0
2020-02-20 12:30:00,55.75,55.99,55.68,55.97,55392.0,45.0559,45.2499,44.9993,45.2337,55392.0
2020-02-20 13:00:00,55.96,56.11,55.9,56.03,30561.0,45.2256,45.3469,45.1771,45.2822,30561.0
2020-02-20 13:30:00,56.03,56.03,55.91,55.97,37635.0,45.2822,45.2822,45.1852,45.2337,37635.0
2020-02-20 14:00:00,55.95,56.14,55.95,56.09,34273.0,45.2175,45.3711,45.2175,45.3307,34273.0
2020-02-20 14:30:00,56.09,56.18,56.08,56.12,43499.0,45.3307,45.4034,45.3226,45.3549,43499.0
2020-02-20 15:00:00,56.11,56.16,56.0,56.07,29207.0,45.3469,45.3873,45.258,45.3145,29207.0
2020-02-20 15:30:00,56.07,56.12,55.91,55.97,80826.0,45.3145,45.3549,45.1852,45.2337,80826.0
2020-02-21 09:30:00,55.59,55.65,55.11,55.25,59431.0,44.9266,44.9751,44.5387,44.6518,59431.0
2020-02-21 10:00:00,55.23,55.23,54.94,55.03,17100.0,44.6357,44.6357,44.4013,44.474,17100.0
2020-02-21 10:30:00,55.01,55.01,54.57,54.71,32178.0,44.4579,44.4579,44.1023,44.2154,32178.0
2020-02-21 11:00:00,54.73,54.84,54.69,54.78,20971.0,44.2316,44.3205,44.1992,44.272,20971.0
2020-02-21 11:30:00,54.81,55.05,54.81,54.94,30397.0,44.2962,44.4902,44.2962,44.4013,30397.0
2020-02-21 12:00:00,54.96,54.99,54.7,54.74,27667.0,44.4175,44.4417,44.2073,44.2397,27667.0
2020-02-21 12:30:00,54.75,54.77,54.6,54.66,26793.0,44.2477,44.2639,44.1265,44.175,26793.0
2020-02-21 13:00:00,54.66,54.69,54.54,54.56,34119.0,44.175,44.1992,44.078,44.0942,34119.0
2020-02-21 13:30:00,54.55,54.57,54.41,54.49,40064.0,44.0861,44.1023,43.973,44.0376,40064.0
2020-02-21 14:00:00,54.5,54.6,54.48,54.59,35907.0,44.0457,44.1265,44.0295,44.1184,35907.0
2020-02-21 14:30:00,54.61,54.68,54.41,54.45,38416.0,44.1346,44.1912,43.973,44.0053,38416.0
2020-02-21 15:00:00,54.46,54.54,54.42,54.52,54040.0,44.0134,44.078,43.981,44.0619,54040.0
2020-02-21 15:30:00,54.52,54.59,54.37,54.41,231389.0,44.0619,44.1184,43.9406,43.973,231389.0
2020-02-24 09:30:00,52.76,53.44,51.85,51.92,141087.0,42.6395,43.189,41.904,41.9606,141087.0
2020-02-24 10:00:00,51.9,52.24,51.53,51.54,47722.0,41.9444,42.2192,41.6454,41.6535,47722.0
2020-02-24 10:30:00,51.53,51.86,51.34,51.7,34786.0,41.6454,41.9121,41.4918,41.7828,34786.0
2020-02-24 11:00:00,51.68,51.86,51.47,51.83,56961.0,41.7666,41.9121,41.5969,41.8879,56961.0
2020-02-24 11:30:00,51.83,52.02,51.63,51.65,57609.0,41.8879,42.0414,41.7262,41.7424,57609.0
2020-02-24 12:00:00,51.63,51.75,51.59,51.61,45870.0,41.7262,41.8232,41.6939,41.7101,45870.0
2020-02-24 12:30:00,51.6,51.73,51.48,51.49,30152.0,41.702,41.807,41.605,41.6131,30152.0
2020-02-24 13:00:00,51.46,51.51,51.25,51.51,29018.0,41.5888,41.6292,41.4191,41.6292,29018.0
2020-02-24 13:30:00,51.49,51.56,51.43,51.52,28079.0,41.6131,41.6696,41.5646,41.6373,28079.0
2020-02-24 14:00:00,51.53,51.74,51.35,51.73,45979.0,41.6454,41.8151,41.4999,41.807,45979.0
2020-02-24 14:30:00,51.74,52.03,51.69,51.96,48010.0,41.8151,42.0495,41.7747,41.9929,48010.0
2020-02-24 15:00:00,51.96,52.03,51.79,51.81,68040.0,41.9929,42.0495,41.8555,41.8717,68040.0
2020-02-24 15:30:00,51.82,51.97,51.72,51.74,184272.0,41.8798,42.001,41.799,41.8151,184272.0
2020-02-25 09:30:00,52.05,52.34,51.0,51.49,107656.0,42.0657,42.3,41.2171,41.6131,107656.0
2020-02-25 10:00:00,51.43,51.58,50.42,50.51,88363.0,41.5646,41.6858,40.7483,40.8211,88363.0
2020-02-25 10:30:00,50.46,50.81,50.24,50.59,97465.0,40.7807,41.0635,40.6029,40.8857,97465.0
2020-02-25 11:00:00,50.6,50.68,50.14,50.41,56552.0,40.8938,40.9584,40.522,40.7402,56552.0
2020-02-25 11:30:00,50.43,50.57,50.34,50.48,25751.0,40.7564,40.8695,40.6837,40.7968,25751.0
2020-02-25 12:00:00,50.48,50.54,50.2,50.2,25219.0,40.7968,40.8453,40.5705,40.5705,25219.0
2020-02-25 12:30:00,50.19,50.43,50.08,50.11,38750.0,40.5624,40.7564,40.4735,40.4978,38750.0
2020-02-25 13:00:00,50.09,50.27,49.92,49.98,62075.0,40.4816,40.6271,40.3442,40.3927,62075.0
2020-02-25 13:30:00,49.95,50.05,49.75,49.77,36478.0,40.3685,40.4493,40.2068,40.223,36478.0
2020-02-25 14:00:00,49.77,49.8,49.33,49.35,43167.0,40.223,40.2473,39.8674,39.8836,43167.0
2020-02-25 14:30:00,49.37,49.77,49.17,49.69,58458.0,39.8997,40.223,39.7381,40.1584,58458.0
2020-02-25 15:00:00,49.74,49.99,49.28,49.41,75633.0,40.1988,40.4008,39.827,39.9321,75633.0
2020-02-25 15:30:00,49.39,49.74,49.12,49.48,161617.0,39.9159,40.1988,39.6977,39.9886,161617.0
2020-02-26 09:30:00,50.14,50.56,49.58,49.76,79365.0,40.522,40.8615,40.0695,40.2149,79365.0
2020-02-26 10:00:00,49.76,50.06,49.61,49.83,51629.0,40.2149,40.4574,40.0937,40.2715,51629.0
2020-02-26 10:30:00,49.85,50.04,49.81,49.86,72488.0,40.2877,40.4412,40.2553,40.2957,72488.0
2020-02-26 11:00:00,49.84,50.07,49.7,50.04,50867.0,40.2796,40.4655,40.1664,40.4412,50867.0
2020-02-26 11:30:00,50.02,50.03,49.52,49.56,64149.0,40.4251,40.4331,40.021,40.0533,64149.0
2020-02-26 12:00:00,49.57,49.65,49.22,49.39,41332.0,40.0614,40.126,39.7785,39.9159,41332.0
2020-02-26 12:30:00,49.41,49.63,49.4,49.51,23383.0,39.9321,40.1099,39.924,40.0129,23383.0
2020-02-26 13:00:00,49.54,49.61,49.36,49.56,20410.0,40.0371,40.0937,39.8917,40.0533,20410.0
2020-02-26 13:30:00,49.52,49.54,48.93,49.02,44626.0,40.021,40.0371,39.5441,39.6169,44626.0
2020-02-26 14:00:00,49.0,49.38,48.9,49.25,56603.0,39.6007,39.9078,39.5199,39.8028,56603.0
2020-02-26 14:30:00,49.24,49.43,49.1,49.11,53201.0,39.7947,39.9482,39.6815,39.6896,53201.0
2020-02-26 15:00:00,49.1,49.54,49.09,49.19,60394.0,39.6815,40.0371,39.6734,39.7543,60394.0
2020-02-26 15:30:00,49.2,49.3,48.94,48.95,187048.0,39.7623,39.8432,39.5522,39.5603,187048.0
2020-02-27 09:30:00,48.05,48.15,46.99,47.09,102742.0,38.8329,38.9138,37.9763,38.0571,102742.0
2020-02-27 10:00:00,47.21,47.29,46.73,46.78,66484.0,38.1541,38.2187,37.7661,37.8066,66484.0
2020-02-27 10:30:00,46.78,47.39,46.46,47.39,65292.0,37.8066,38.2995,37.5479,38.2995,65292.0
2020-02-27 11:00:00,47.44,48.2,47.39,47.95,109396.0,38.34,38.9542,38.2995,38.7521,109396.0
2020-02-27 11:30:00,47.95,48.23,47.67,48.21,49816.0,38.7521,38.9784,38.5258,38.9623,49816.0
2020-02-27 12:00:00,48.2,48.67,48.15,48.59,49069.0,38.9542,39.334,38.9138,39.2694,49069.0
2020-02-27 12:30:00,48.58,48.9,48.55,48.58,35326.0,39.2613,39.5199,39.237,39.2613,35326.0
2020-02-27 13:00:00,48.6,48.78,48.4,48.52,36120.0,39.2774,39.4229,39.1158,39.2128,36120.0
2020-02-27 13:30:00,48.5,48.55,47.86,47.93,56422.0,39.1966,39.237,38.6794,38.736,56422.0
2020-02-27 14:00:00,47.88,47.98,47.65,47.94,45379.0,38.6956,38.7764,38.5097,38.744,45379.0
2020-02-27 14:30:00,47.97,47.97,47.56,47.58,87860.0,38.7683,38.7683,38.4369,38.4531,87860.0
2020-02-27 15:00:00,47.59,47.75,47.41,47.42,85886.0,38.4612,38.5905,38.3157,38.3238,85886.0
2020-02-27 15:30:00,47.41,47.58,46.81,46.81,339776.0,38.3157,38.4531,37.8308,37.8308,339776.0
2020-02-28 09:30:00,45.22,45.58,44.1,44.35,159536.0,37.0068,37.3015,36.0903,36.2949,159536.0
2020-02-28 10:00:00,44.35,44.54,43.8,43.8,110122.0,36.2949,36.4503,35.8448,35.8448,110122.0
2020-02-28 10:30:00,43.8,44.35,43.64,44.07,137501.0,35.8448,36.2949,35.7138,36.0657,137501.0
2020-02-28 11:00:00,44.07,44.17,43.54,44.14,208926.0,36.0657,36.1475,35.632,36.123,208926.0
2020-02-28 11:30:00,44.14,44.81,44.0,44.18,118241.0,36.123,36.6713,36.0084,36.1557,118241.0
2020-02-28 12:00:00,44.17,44.38,43.79,44.27,89900.0,36.1475,36.3194,35.8366,36.2294,89900.0
2020-02-28 12:30:00,44.34,44.66,44.12,44.44,59993.0,36.2867,36.5486,36.1066,36.3685,59993.0
2020-02-28 13:00:00,44.41,44.52,44.03,44.08,102030.0,36.344,36.434,36.033,36.0739,102030.0
2020-02-28 13:30:00,44.07,44.1,43.48,43.67,98429.0,36.0657,36.0903,35.5829,35.7384,98429.0
2020-02-28 14:00:00,43.65,43.65,43.1,43.56,111101.0,35.722,35.722,35.2719,35.6483,111101.0
2020-02-28 14:30:00,43.58,44.09,43.5,43.77,115566.0,35.6647,36.0821,35.5992,35.8202,115566.0
2020-02-28 15:00:00,43.77,44.03,43.41,43.41,171328.0,35.8202,36.033,35.5256,35.5256,171328.0
2020-02-28 15:30:00,43.42,44.39,43.12,44.39,428736.0,35.5338,36.3276,35.2883,36.3276,428736.0
2020-03-02 09:30:00,44.6,45.15,44.26,44.38,98947.0,36.4994,36.9496,36.2212,36.3194,98947.0
2020-03-02 10:00:00,44.39,44.52,43.97,44.47,81787.0,36.3276,36.434,35.9839,36.3931,81787.0
2020-03-02 10:30:00,44.48,45.2,44.25,44.88,78101.0,36.4012,36.9905,36.213,36.7286,78101.0
2020-03-02 11:00:00,44.89,45.57,44.83,45.49,91603.0,36.7368,37.2933,36.6877,37.2278,91603.0
2020-03-02 11:30:00,45.49,45.97,45.44,45.92,82055.0,37.2278,37.6206,37.1869,37.5797,82055.0
2020-03-02 12:00:00,45.91,46.01,45.6,45.79,85157.0,37.5715,37.6534,37.3178,37.4733,85157.0
2020-03-02 12:30:00,45.79,46.05,45.77,46.01,79485.0,37.4733,37.6861,37.4569,37.6534,79485.0
2020-03-02 13:00:00,46.03,46.1,45.59,45.68,60380.0,37.6697,37.727,37.3096,37.3833,60380.0
2020-03-02 13:30:00,45.71,45.96,45.59,45.91,46293.0,37.4078,37.6124,37.3096,37.5715,46293.0
2020-03-02 14:00:00,45.87,46.0,45.72,45.75,60040.0,37.5388,37.6452,37.416,37.4406,60040.0
2020-03-02 14:30:00,45.77,45.81,45.37,45.54,95126.0,37.4569,37.4897,37.1296,37.2687,95126.0
2020-03-02 15:00:00,45.54,46.18,45.53,46.08,90517.0,37.2687,37.7925,37.2605,37.7106,90517.0
2020-03-02 15:30:00,46.11,47.11,46.07,47.1,370241.0,37.7352,38.5536,37.7025,38.5454,370241.0
2020-03-03 09:30:00,46.7,47.0,45.85,46.08,137812.0,38.218,38.4635,37.5224,37.7106,137812.0
2020-03-03 10:00:00,46.08,47.63,46.08,46.79,198045.0,37.7106,38.9791,37.7106,38.2917,198045.0
2020-03-03 10:30:00,46.78,46.92,46.11,46.63,131092.0,38.2835,38.3981,37.7352,38.1607,131092.0
2020-03-03 11:00:00,46.59,46.64,45.14,45.34,94818.0,38.128,38.1689,36.9414,37.105,94818.0
2020-03-03 11:30:00,45.29,46.04,45.28,46.01,54422.0,37.0641,37.6779,37.0559,37.6534,54422.0
2020-03-03 12:00:00,46.0,46.19,45.62,45.71,39959.0,37.6452,37.8007,37.3342,37.4078,39959.0
2020-03-03 12:30:00,45.76,45.97,45.55,45.69,38317.0,37.4488,37.6206,37.2769,37.3915,38317.0
2020-03-03 13:00:00,45.65,45.65,45.13,45.3,74008.0,37.3587,37.3587,36.9332,37.0723,74008.0
2020-03-03 13:30:00,45.31,45.54,44.93,44.97,50934.0,37.0805,37.2687,36.7695,36.8022,50934.0
2020-03-03 14:00:00,44.98,45.15,44.57,45.12,74658.0,36.8104,36.9496,36.4749,36.925,74658.0
2020-03-03 14:30:00,45.12,45.47,44.72,45.28,65361.0,36.925,37.2114,36.5977,37.0559,65361.0
2020-03-03 15:00:00,45.33,45.64,45.14,45.59,215382.0,37.0969,37.3506,36.9414,37.3096,215382.0
2020-03-03 15:30:00,45.57,45.62,44.56,44.75,447111.0,37.2933,37.3342,36.4667,36.6222,447111.0
2020-03-04 09:30:00,45.61,45.68,44.37,44.46,146623.0,37.326,37.3833,36.3112,36.3849,146623.0
2020-03-04 10:00:00,44.47,45.05,44.25,44.9,132943.0,36.3931,36.8677,36.213,36.745,132943.0
2020-03-04 10:30:00,44.86,44.88,44.15,44.37,80493.0,36.7122,36.7286,36.1312,36.3112,80493.0
2020-03-04 11:00:00,44.41,44.81,44.32,44.78,145967.0,36.344,36.6713,36.2703,36.6468,145967.0
2020-03-04 11:30:00,44.8,44.86,44.44,44.58,49629.0,36.6631,36.7122,36.3685,36.4831,49629.0
2020-03-04 12:00:00,44.61,44.96,44.61,44.93,44536.0,36.5076,36.7941,36.5076,36.7695,44536.0
2020-03-04 12:30:00,44.96,45.15,44.76,45.12,30905.0,36.7941,36.9496,36.6304,36.925,30905.0
2020-03-04 13:00:00,45.12,45.52,45.12,45.47,103487.0,36.925,37.2524,36.925,37.2114,103487.0
2020-03-04 13:30:00,45.45,45.52,45.22,45.35,74861.0,37.1951,37.2524,37.0068,37.1132,74861.0
2020-03-04 14:00:00,45.34,45.45,45.17,45.38,50927.0,37.105,37.1951,36.9659,37.1378,50927.0
2020-03-04 14:30:00,45.39,45.48,45.22,45.39,243491.0,37.146,37.2196,37.0068,37.146,243491.0
2020-03-04 15:00:00,45.36,45.64,45.23,45.64,154213.0,37.1214,37.3506,37.015,37.3506,154213.0
2020-03-04 15:30:00,45.65,46.34,45.65,46.24,399234.0,37.3587,37.9234,37.3587,37.8416,399234.0
2020-03-05 09:30:00,44.45,44.71,43.91,43.99,120686.0,36.3767,36.5895,35.9348,36.0002,120686.0
2020-03-05 10:00:00,43.95,44.49,43.8,44.15,78942.0,35.9675,36.4094,35.8448,36.1312,78942.0
2020-03-05 10:30:00,44.15,44.27,43.94,44.21,63093.0,36.1312,36.2294,35.9593,36.1803,63093.0
2020-03-05 11:00:00,44.23,44.79,44.21,44.65,66178.0,36.1967,36.6549,36.1803,36.5404,66178.0
2020-03-05 11:30:00,44.66,44.74,44.18,44.24,36476.0,36.5486,36.614,36.1557,36.2048,36476.0
2020-03-05 12:00:00,44.24,44.33,44.07,44.22,41091.0,36.2048,36.2785,36.0657,36.1885,41091.0
2020-03-05 12:30:00,44.21,44.4,43.86,43.87,59673.0,36.1803,36.3358,35.8939,35.902,59673.0
2020-03-05 13:00:00,43.87,43.95,43.62,43.84,41332.0,35.902,35.9675,35.6974,35.8775,41332.0
2020-03-05 13:30:00,43.86,44.14,43.8,44.0,91978.0,35.8939,36.123,35.8448,36.0084,91978.0
2020-03-05 14:00:00,44.0,44.07,43.66,43.72,40529.0,36.0084,36.0657,35.7302,35.7793,40529.0
2020-03-05 14:30:00,43.72,43.99,43.66,43.87,56098.0,35.7793,36.0002,35.7302,35.902,56098.0
2020-03-05 15:00:00,43.86,43.88,43.44,43.52,75672.0,35.8939,35.9102,35.5501,35.6156,75672.0
2020-03-05 15:30:00,43.51,44.0,43.48,43.9,236944.0,35.6074,36.0084,35.5829,35.9266,236944.0
2020-03-06 09:30:00,41.56,43.23,41.2,42.49,190883.0,34.0116,35.3783,33.717,34.7727,190883.0
2020-03-06 10:00:00,42.56,43.29,42.27,43.29,88281.0,34.83,35.4274,34.5926,35.4274,88281.0
2020-03-06 10:30:00,43.27,43.83,43.13,43.6,110642.0,35.411,35.8693,35.2964,35.6811,110642.0
2020-03-06 11:00:00,43.62,43.69,42.94,43.02,100749.0,35.6974,35.7547,35.1409,35.2064,100749.0
2020-03-06 11:30:00,43.0,43.3,42.94,43.13,71870.0,35.1901,35.4356,35.1409,35.2964,71870.0
2020-03-06 12:00:00,43.18,43.18,42.75,42.77,79645.0,35.3374,35.3374,34.9855,35.0018,79645.0
2020-03-06 12:30:00,42.77,43.23,42.74,42.93,64224.0,35.0018,35.3783,34.9773,35.1328,64224.0
2020-03-06 13:00:00,42.94,43.16,42.88,42.91,74968.0,35.1409,35.321,35.0918,35.1164,74968.0
2020-03-06 13:30:00,42.9,43.08,42.69,42.72,113083.0,35.1082,35.2555,34.9364,34.9609,113083.0
2020-03-06 14:00:00,42.73,42.73,42.21,42.35,169468.0,34.9691,34.9691,34.5435,34.6581,169468.0
2020-03-06 14:30:00,42.35,42.38,41.75,41.79,147330.0,34.6581,34.6827,34.1671,34.1998,147330.0
2020-03-06 15:00:00,41.77,41.92,41.48,41.64,143895.0,34.1835,34.3062,33.9461,34.0771,143895.0
2020-03-06 15:30:00,41.64,42.5,41.58,42.3,467888.0,34.0771,34.7809,34.028,34.6172,467888.0
2020-03-09 09:30:00,38.42,40.26,37.23,39.89,119244.0,31.4419,32.9477,30.468,32.6449,119244.0
2020-03-09 10:00:00,39.91,39.97,38.82,39.0,93090.0,32.6613,32.7104,31.7693,31.9166,93090.0
2020-03-09 10:30:00,38.98,39.18,38.05,38.09,95235.0,31.9002,32.0639,31.1391,31.1718,95235.0
2020-03-09 11:00:00,38.07,38.48,37.92,38.3,113250.0,31.1555,31.491,31.0327,31.3437,113250.0
2020-03-09 11:30:00,38.26,38.65,38.14,38.54,93949.0,31.311,31.6301,31.2128,31.5401,93949.0
2020-03-09 12:00:00,38.54,38.59,37.66,37.76,141296.0,31.5401,31.581,30.8199,30.9018,141296.0
2020-03-09 12:30:00,37.73,37.81,37.07,37.16,109886.0,30.8772,30.9427,30.3371,30.4108,109886.0
2020-03-09 13:00:00,37.11,37.26,36.79,36.88,41003.0,30.3698,30.4926,30.108,30.1816,41003.0
2020-03-09 13:30:00,36.87,36.88,36.14,36.15,129508.0,30.1734,30.1816,29.576,29.5842,129508.0
2020-03-09 14:00:00,36.15,36.2,35.57,35.58,123821.0,29.5842,29.6251,29.1095,29.1177,123821.0
2020-03-09 14:30:00,35.57,35.92,35.27,35.72,179704.0,29.1095,29.396,28.864,29.2323,179704.0
2020-03-09 15:00:00,35.72,35.98,35.44,35.65,280405.0,29.2323,29.4451,29.0031,29.175,280405.0
2020-03-09 15:30:00,35.64,36.05,35.36,35.4,711859.0,29.1668,29.5024,28.9377,28.9704,711859.0
2020-03-10 09:30:00,37.37,38.68,35.75,36.42,376525.0,30.5826,31.6547,29.2568,29.8052,376525.0
2020-03-10 10:00:00,36.39,36.54,35.36,35.97,308471.0,29.7806,29.9034,28.9377,29.4369,308471.0
2020-03-10 10:30:00,35.98,36.08,35.49,35.54,207200.0,29.4451,29.5269,29.0441,29.085,207200.0
2020-03-10 11:00:00,35.53,35.72,34.87,34.93,220616.0,29.0768,29.2323,28.5367,28.5858,220616.0
2020-03-10 11:30:00,34.93,35.46,34.72,35.15,93720.0,28.5858,29.0195,28.4139,28.7658,93720.0
2020-03-10 12:00:00,35.16,35.92,35.16,35.8,91342.0,28.774,29.396,28.774,29.2978,91342.0
2020-03-10 12:30:00,35.79,35.9,35.31,35.48,202612.0,29.2896,29.3796,28.8968,29.0359,202612.0
2020-03-10 13:00:00,35.51,35.73,35.17,35.73,227036.0,29.0604,29.2405,28.7822,29.2405,227036.0
2020-03-10 13:30:00,35.76,36.2,35.54,35.64,94513.0,29.265,29.6251,29.085,29.1668,94513.0
2020-03-10 14:00:00,35.6,36.49,35.52,36.34,127912.0,29.1341,29.8624,29.0686,29.7397,127912.0
2020-03-10 14:30:00,36.34,37.1,36.23,36.79,236480.0,29.7397,30.3616,29.6497,30.108,236480.0
2020-03-10 15:00:00,36.83,37.27,36.67,36.72,411193.0,30.1407,30.5008,30.0097,30.0507,411193.0
2020-03-10 15:30:00,36.69,37.64,36.44,37.57,729776.0,30.0261,30.8036,29.8215,30.7463,729776.0
2020-03-11 09:30:00,36.11,36.45,35.14,35.49,227806.0,29.5515,29.8297,28.7576,29.0441,227806.0
2020-03-11 10:00:00,35.52,35.78,35.08,35.2,212287.0,29.0686,29.2814,28.7085,28.8067,212287.0
2020-03-11 10:30:00,35.19,35.56,35.03,35.46,244379.0,28.7986,29.1014,28.6676,29.0195,244379.0
2020-03-11 11:00:00,35.47,35.65,35.22,35.57,217019.0,29.0277,29.175,28.8231,29.1095,217019.0
2020-03-11 11:30:00,35.61,36.52,35.42,36.41,171719.0,29.1423,29.887,28.9868,29.797,171719.0
2020-03-11 12:00:00,36.44,36.97,36.19,36.41,61826.0,29.8215,30.2553,29.6169,29.797,61826.0
2020-03-11 12:30:00,36.4,36.46,35.96,36.36,96187.0,29.7888,29.8379,29.4287,29.7561,96187.0
2020-03-11 13:00:00,36.37,36.38,35.94,36.23,82735.0,29.7642,29.7724,29.4123,29.6497,82735.0
2020-03-11 13:30:00,36.25,36.33,35.62,35.76,114523.0,29.666,29.7315,29.1505,29.265,114523.0
2020-03-11 14:00:00,35.8,35.86,35.59,35.71,89986.0,29.2978,29.3469,29.1259,29.2241,89986.0
2020-03-11 14:30:00,35.73,36.02,35.55,35.7,126565.0,29.2405,29.4778,29.0932,29.2159,126565.0
2020-03-11 15:00:00,35.71,35.74,35.08,35.4,252235.0,29.2241,29.2487,28.7085,28.9704,252235.0
2020-03-11 15:30:00,35.38,36.07,35.3,35.89,488690.0,28.954,29.5187,28.8886,29.3714,488690.0
2020-03-12 09:30:00,32.79,33.19,32.02,32.76,246088.0,26.8345,27.1618,26.2043,26.8099,246088.0
2020-03-12 10:00:00,32.76,32.78,31.5,31.79,264197.0,26.8099,26.8263,25.7788,26.0161,264197.0
2020-03-12 10:30:00,31.81,32.47,31.72,32.34,153552.0,26.0325,26.5726,25.9588,26.4662,153552.0
2020-03-12 11:00:00,32.32,32.33,31.42,31.7,150428.0,26.4498,26.458,25.7133,25.9424,150428.0
2020-03-12 11:30:00,31.73,31.82,30.93,30.95,119470.0,25.967,26.0406,25.3123,25.3287,119470.0
2020-03-12 12:00:00,30.94,31.4,30.85,31.36,156475.0,25.3205,25.6969,25.2468,25.6642,156475.0
2020-03-12 12:30:00,31.34,32.39,30.87,32.23,143801.0,25.6478,26.5071,25.2632,26.3762,143801.0
2020-03-12 13:00:00,32.2,33.78,31.97,32.46,258749.0,26.3516,27.6447,26.1634,26.5644,258749.0
2020-03-12 13:30:00,32.51,32.55,31.46,31.89,200412.0,26.6053,26.6381,25.746,26.0979,200412.0
2020-03-12 14:00:00,31.92,31.99,31.33,31.7,150525.0,26.1225,26.1798,25.6396,25.9424,150525.0
2020-03-12 14:30:00,31.69,32.36,31.69,31.94,183990.0,25.9342,26.4826,25.9342,26.1388,183990.0
2020-03-12 15:00:00,31.93,32.19,31.53,31.54,212835.0,26.1307,26.3434,25.8033,25.8115,212835.0
2020-03-12 15:30:00,31.53,31.67,30.86,30.98,685767.0,25.8033,25.9179,25.255,25.3532,685767.0
2020-03-13 09:30:00,33.36,34.33,32.54,32.92,185286.0,27.3009,28.0948,26.6299,26.9408,185286.0
2020-03-13 10:00:00,32.91,34.72,32.9,34.34,211925.0,26.9327,28.4139,26.9245,28.1029,211925.0
2020-03-13 10:30:00,34.37,34.51,33.1,33.14,148097.0,28.1275,28.2421,27.0882,27.1209,148097.0
2020-03-13 11:00:00,33.16,34.02,32.84,32.84,157656.0,27.1373,27.8411,26.8754,26.8754,157656.0
2020-03-13 11:30:00,32.83,32.89,31.59,32.25,198084.0,26.8672,26.9163,25.8524,26.3925,198084.0
2020-03-13 12:00:00,32.25,32.6,31.75,32.51,120932.0,26.3925,26.679,25.9834,26.6053,120932.0
2020-03-13 12:30:00,32.47,33.5,32.46,32.84,145768.0,26.5726,27.4155,26.5644,26.8754,145768.0
2020-03-13 13:00:00,32.84,33.87,32.71,33.87,129743.0,26.8754,27.7183,26.769,27.7183,129743.0
2020-03-13 13:30:00,33.87,35.0,33.83,34.86,227456.0,27.7183,28.6431,27.6856,28.5285,227456.0
2020-03-13 14:00:00,34.86,34.86,33.71,33.73,127125.0,28.5285,28.5285,27.5874,27.6037,127125.0
2020-03-13 14:30:00,33.75,34.42,33.55,34.38,137784.0,27.6201,28.1684,27.4564,28.1357,137784.0
2020-03-13 15:00:00,34.39,34.88,34.17,34.47,205839.0,28.1439,28.5449,27.9638,28.2093,205839.0
2020-03-13 15:30:00,34.48,35.62,33.98,35.57,538259.0,28.2175,29.1505,27.8083,29.1095,538259.0
2020-03-16 09:30:00,29.44,30.53,29.17,30.32,111406.0,24.0929,24.9849,23.8719,24.8131,111406.0
2020-03-16 10:00:00,30.35,30.7,30.02,30.41,97564.0,24.8376,25.1241,24.5676,24.8867,97564.0
2020-03-16 10:30:00,30.47,32.0,30.47,31.59,106539.0,24.9358,26.1879,24.9358,25.8524,106539.0
2020-03-16 11:00:00,31.51,32.69,31.38,32.52,115139.0,25.7869,26.7526,25.6806,26.6135,115139.0
2020-03-16 11:30:00,32.56,32.57,31.13,31.36,92153.0,26.6462,26.6544,25.476,25.6642,92153.0
2020-03-16 12:00:00,31.36,31.55,30.6,30.61,67558.0,25.6642,25.8197,25.0422,25.0504,67558.0
2020-03-16 12:30:00,30.64,30.69,29.9,30.11,65518.0,25.075,25.1159,24.4694,24.6412,65518.0
2020-03-16 13:00:00,30.08,30.55,30.0,30.17,64314.0,24.6167,25.0013,24.5512,24.6903,64314.0
2020-03-16 13:30:00,30.14,30.14,29.76,29.9,63262.0,24.6658,24.6658,24.3548,24.4694,63262.0
2020-03-16 14:00:00,29.91,29.93,29.55,29.78,67835.0,24.4775,24.4939,24.1829,24.3712,67835.0
2020-03-16 14:30:00,29.82,30.62,29.78,30.53,138555.0,24.4039,25.0586,24.3712,24.9849,138555.0
2020-03-16 15:00:00,30.54,30.69,30.2,30.24,243765.0,24.9931,25.1159,24.7149,24.7476,243765.0
2020-03-16 15:30:00,30.21,30.26,29.25,29.32,348190.0,24.7231,24.764,23.9374,23.9947,348190.0
2020-03-17 09:30:00,30.11,30.44,27.75,27.81,361646.0,24.6412,24.9113,22.7099,22.759,361646.0
2020-03-17 10:00:00,27.81,28.51,27.6,28.24,91217.0,22.759,23.3318,22.5871,23.1109,91217.0
2020-03-17 10:30:00,28.26,28.52,27.89,28.24,184233.0,23.1272,23.34,22.8244,23.1109,184233.0
2020-03-17 11:00:00,28.19,29.99,28.11,29.69,173779.0,23.0699,24.543,23.0045,24.2975,173779.0
2020-03-17 11:30:00,29.66,29.87,29.19,29.46,122182.0,24.273,24.4448,23.8883,24.1093,122182.0
2020-03-17 12:00:00,29.48,30.78,29.29,29.6,205842.0,24.1256,25.1895,23.9702,24.2238,205842.0
2020-03-17 12:30:00,29.61,29.74,28.75,28.95,87129.0,24.232,24.3384,23.5282,23.6919,87129.0
2020-03-17 13:00:00,28.96,29.05,28.26,28.38,93075.0,23.7001,23.7737,23.1272,23.2254,93075.0
2020-03-17 13:30:00,28.36,28.75,28.22,28.59,101152.0,23.2091,23.5282,23.0945,23.3973,101152.0
2020-03-17 14:00:00,28.57,29.07,28.38,28.98,163800.0,23.3809,23.7901,23.2254,23.7165,163800.0
2020-03-17 14:30:00,29.0,29.48,28.81,29.09,125889.0,23.7328,24.1256,23.5773,23.8065,125889.0
2020-03-17 15:00:00,29.07,29.21,28.77,29.03,168991.0,23.7901,23.9047,23.5446,23.7574,168991.0
2020-03-17 15:30:00,29.02,29.82,28.43,28.66,671868.0,23.7492,24.4039,23.2664,23.4546,671868.0
2020-03-18 09:30:00,26.4,27.5,25.77,27.1,145224.0,21.6051,22.5053,21.0895,22.1779,145224.0
2020-03-18 10:00:00,27.03,27.42,26.61,26.9,101629.0,22.1206,22.4398,21.7769,22.0142,101629.0
2020-03-18 10:30:00,26.87,27.01,26.19,26.19,127366.0,21.9897,22.1043,21.4332,21.4332,127366.0
2020-03-18 11:00:00,26.24,26.57,26.01,26.44,144501.0,21.4741,21.7442,21.2859,21.6378,144501.0
2020-03-18 11:30:00,26.44,26.73,26.06,26.44,75525.0,21.6378,21.8751,21.3268,21.6378,75525.0
2020-03-18 12:00:00,26.41,26.68,26.01,26.63,120816.0,21.6132,21.8342,21.2859,21.7933,120816.0
2020-03-18 12:30:00,26.63,27.09,26.6,26.66,158443.0,21.7933,22.1697,21.7687,21.8178,158443.0
2020-03-18 13:00:00,26.5,26.87,25.81,25.82,80782.0,21.6869,21.9897,21.1222,21.1304,80782.0
2020-03-18 13:30:00,25.82,26.18,25.4,25.62,140824.0,21.1304,21.425,20.7867,20.9667,140824.0
2020-03-18 14:00:00,25.63,25.72,25.34,25.52,151673.0,20.9749,21.0486,20.7376,20.8849,151673.0
2020-03-18 14:30:00,25.54,26.4,25.42,26.26,142491.0,20.9013,21.6051,20.803,21.4905,142491.0
2020-03-18 15:00:00,26.25,26.75,25.81,26.17,173360.0,21.4823,21.8915,21.1222,21.4168,173360.0
2020-03-18 15:30:00,26.15,27.35,26.03,27.21,540971.0,21.4005,22.3825,21.3023,22.2679,540971.0
2020-03-19 09:30:00,26.53,27.0,25.51,26.68,108268.0,21.7114,22.0961,20.8767,21.8342,108268.0
2020-03-19 10:00:00,26.88,27.89,26.44,27.74,95440.0,21.9979,22.8244,21.6378,22.7017,95440.0
2020-03-19 10:30:00,27.63,28.16,27.13,27.45,51794.0,22.6117,23.0454,22.2025,22.4643,51794.0
2020-03-19 11:00:00,27.46,28.84,27.34,28.61,78581.0,22.4725,23.6019,22.3743,23.4137,78581.0
2020-03-19 11:30:00,28.72,29.01,28.17,28.2,80950.0,23.5037,23.741,23.0536,23.0781,80950.0
2020-03-19 12:00:00,28.12,28.32,27.11,27.37,84019.0,23.0127,23.1763,22.1861,22.3989,84019.0
2020-03-19 12:30:00,27.36,27.61,26.87,27.27,125249.0,22.3907,22.5953,21.9897,22.317,125249.0
2020-03-19 13:00:00,27.28,27.72,27.03,27.52,111426.0,22.3252,22.6853,22.1206,22.5216,111426.0
2020-03-19 13:30:00,27.52,27.98,27.43,27.51,125310.0,22.5216,22.8981,22.448,22.5134,125310.0
2020-03-19 14:00:00,27.51,27.67,27.23,27.37,136892.0,22.5134,22.6444,22.2843,22.3989,136892.0
2020-03-19 14:30:00,27.35,27.85,27.25,27.37,125866.0,22.3825,22.7917,22.3007,22.3989,125866.0
2020-03-19 15:00:00,27.37,27.56,26.61,27.33,173286.0,22.3989,22.5544,21.7769,22.3661,173286.0
2020-03-19 15:30:00,27.35,27.74,26.63,26.89,357289.0,22.3825,22.7017,21.7933,22.0061,357289.0
2020-03-20 09:30:00,27.05,27.05,25.14,25.94,306497.0,22.137,22.137,20.5739,21.2286,306497.0
2020-03-20 10:00:00,26.1,26.98,26.05,26.87,122357.0,21.3595,22.0797,21.3186,21.9897,122357.0
2020-03-20 10:30:00,26.93,28.04,26.92,27.61,74524.0,22.0388,22.9472,22.0306,22.5953,74524.0
2020-03-20 11:00:00,27.73,27.88,26.62,26.82,92573.0,22.6935,22.8162,21.7851,21.9488,92573.0
2020-03-20 11:30:00,26.8,27.28,26.67,26.93,53051.0,21.9324,22.3252,21.826,22.0388,53051.0
2020-03-20 12:00:00,26.92,27.21,26.64,26.88,205260.0,22.0306,22.2679,21.8015,21.9979,205260.0
2020-03-20 12:30:00,26.88,27.63,26.85,27.47,121791.0,21.9979,22.6117,21.9733,22.4807,121791.0
2020-03-20 13:00:00,27.47,28.03,26.9,27.14,76054.0,22.4807,22.939,22.0142,22.2107,76054.0
2020-03-20 13:30:00,27.27,27.39,26.87,27.07,115681.0,22.317,22.4152,21.9897,22.1534,115681.0
2020-03-20 14:00:00,27.09,27.14,26.35,26.4,67408.0,22.1697,22.2107,21.5641,21.6051,67408.0
2020-03-20 14:30:00,26.45,26.54,25.75,25.99,96666.0,21.646,21.7196,21.0731,21.2695,96666.0
2020-03-20 15:00:00,25.96,26.4,25.55,26.26,102944.0,21.245,21.6051,20.9094,21.4905,102944.0
2020-03-20 15:30:00,26.34,26.61,25.54,25.69,533770.0,21.556,21.7769,20.9013,21.024,533770.0
2020-03-23 09:30:00,25.4,25.84,24.47,25.2,122633.0,20.7867,21.1468,20.0256,20.623,122633.0
2020-03-23 10:00:00,25.19,25.26,24.54,24.91,104800.0,20.6148,20.6721,20.0829,20.3857,104800.0
2020-03-23 10:30:00,24.84,25.06,24.12,24.32,96862.0,20.3284,20.5084,19.7392,19.9028,96862.0
2020-03-23 11:00:00,24.31,24.51,23.31,23.39,129408.0,19.8947,20.0583,19.0763,19.1418,129408.0
2020-03-23 11:30:00,23.39,24.11,23.31,24.07,126763.0,19.1418,19.731,19.0763,19.6982,126763.0
2020-03-23 12:00:00,24.08,24.42,23.71,24.15,107149.0,19.7064,19.9847,19.4036,19.7637,107149.0
2020-03-23 12:30:00,24.19,24.77,23.88,24.56,77185.0,19.7965,20.2711,19.5428,20.0992,77185.0
2020-03-23 13:00:00,24.47,24.92,24.05,24.53,70454.0,20.0256,20.3939,19.6819,20.0747,70454.0
2020-03-23 13:30:00,24.51,24.74,23.93,24.27,87094.0,20.0583,20.2466,19.5837,19.8619,87094.0
2020-03-23 14:00:00,24.25,24.51,23.95,24.2,179691.0,19.8456,20.0583,19.6,19.8046,179691.0
2020-03-23 14:30:00,24.18,24.58,23.91,24.28,100174.0,19.7883,20.1156,19.5673,19.8701,100174.0
2020-03-23 15:00:00,24.34,24.56,23.92,24.02,126259.0,19.9192,20.0992,19.5755,19.6573,126259.0
2020-03-23 15:30:00,24.02,24.44,23.76,24.06,285076.0,19.6573,20.001,19.4445,19.6901,285076.0
2020-03-24 09:30:00,25.95,27.06,25.84,26.7,180177.0,21.2368,22.1452,21.1468,21.8506,180177.0
2020-03-24 10:00:00,26.66,27.42,26.45,27.09,104240.0,21.8178,22.4398,21.646,22.1697,104240.0
2020-03-24 10:30:00,27.1,27.47,26.85,27.01,113571.0,22.1779,22.4807,21.9733,22.1043,113571.0
2020-03-24 11:00:00,26.98,27.73,26.98,27.66,79246.0,22.0797,22.6935,22.0797,22.6362,79246.0
2020-03-24 11:30:00,27.62,27.98,27.4,27.98,124107.0,22.6035,22.8981,22.4234,22.8981,124107.0
2020-03-24 12:00:00,27.98,28.35,27.66,28.31,88941.0,22.8981,23.2009,22.6362,23.1681,88941.0
2020-03-24 12:30:00,28.31,28.61,28.12,28.12,101974.0,23.1681,23.4137,23.0127,23.0127,101974.0
2020-03-24 13:00:00,28.09,28.42,27.7,28.25,81192.0,22.9881,23.2582,22.6689,23.119,81192.0
2020-03-24 13:30:00,28.24,28.73,28.12,28.46,129141.0,23.1109,23.5119,23.0127,23.2909,129141.0
2020-03-24 14:00:00,28.43,28.85,28.11,28.68,123011.0,23.2664,23.6101,23.0045,23.4709,123011.0
2020-03-24 14:30:00,28.58,28.86,28.42,28.8,156511.0,23.3891,23.6183,23.2582,23.5692,156511.0
2020-03-24 15:00:00,28.78,29.46,28.68,29.25,191410.0,23.5528,24.1093,23.4709,23.9374,191410.0
2020-03-24 15:30:00,29.27,29.73,29.21,29.55,325275.0,23.9538,24.3302,23.9047,24.1829,325275.0
2020-03-25 09:30:00,30.2,31.34,29.78,30.46,299222.0,24.7149,25.6478,24.3712,24.9277,299222.0
2020-03-25 10:00:00,30.49,30.85,30.1,30.81,112385.0,24.9522,25.2468,24.633,25.2141,112385.0
2020-03-25 10:30:00,30.95,31.69,30.65,31.35,108431.0,25.3287,25.9342,25.0831,25.656,108431.0
2020-03-25 11:00:00,31.34,31.59,30.91,31.1,169152.0,25.6478,25.8524,25.2959,25.4514,169152.0
2020-03-25 11:30:00,31.07,31.66,31.05,31.41,98179.0,25.4269,25.9097,25.4105,25.7051,98179.0
2020-03-25 12:00:00,31.39,32.32,31.3,32.27,167310.0,25.6887,26.4498,25.6151,26.4089,167310.0
2020-03-25 12:30:00,32.29,33.43,32.06,33.03,103489.0,26.4253,27.3582,26.237,27.0309,103489.0
2020-03-25 13:00:00,32.97,34.02,32.97,33.98,66363.0,26.9818,27.8411,26.9818,27.8083,66363.0
2020-03-25 13:30:00,34.02,34.86,33.73,33.78,91790.0,27.8411,28.5285,27.6037,27.6447,91790.0
2020-03-25 14:00:00,33.87,34.22,33.35,34.06,82821.0,27.7183,28.0047,27.2927,27.8738,82821.0
2020-03-25 14:30:00,34.01,34.25,33.39,34.03,74909.0,27.8329,28.0293,27.3255,27.8492,74909.0
2020-03-25 15:00:00,34.01,34.44,33.58,33.68,194551.0,27.8329,28.1848,27.481,27.5628,194551.0
2020-03-25 15:30:00,33.77,34.18,32.32,32.59,411123.0,27.6365,27.972,26.4498,26.6708,411123.0
2020-03-26 09:30:00,33.0,33.81,32.25,33.81,108165.0,27.0063,27.6692,26.3925,27.6692,108165.0
2020-03-26 10:00:00,33.78,34.66,33.36,33.64,102371.0,27.6447,28.3648,27.3009,27.5301,102371.0
2020-03-26 10:30:00,33.66,34.17,33.06,33.32,109236.0,27.5464,27.9638,27.0554,27.2682,109236.0
2020-03-26 11:00:00,33.3,34.02,32.99,34.02,118343.0,27.2518,27.8411,26.9981,27.8411,118343.0
2020-03-26 11:30:00,34.03,34.37,33.67,34.07,85028.0,27.8492,28.1275,27.5546,27.882,85028.0
2020-03-26 12:00:00,34.13,34.28,33.56,33.71,120138.0,27.9311,28.0538,27.4646,27.5874,120138.0
2020-03-26 12:30:00,33.68,34.11,33.62,34.04,81884.0,27.5628,27.9147,27.5137,27.8574,81884.0
2020-03-26 13:00:00,33.97,34.07,33.09,33.16,53256.0,27.8001,27.882,27.08,27.1373,53256.0
2020-03-26 13:30:00,33.25,33.89,33.08,33.61,68948.0,27.2109,27.7347,27.0718,27.5055,68948.0
2020-03-26 14:00:00,33.61,33.63,33.16,33.36,52173.0,27.5055,27.5219,27.1373,27.3009,52173.0
2020-03-26 14:30:00,33.43,33.88,33.4,33.49,65482.0,27.3582,27.7265,27.3337,27.4073,65482.0
2020-03-26 15:00:00,33.5,33.61,33.21,33.61,139738.0,27.4155,27.5055,27.1782,27.5055,139738.0
2020-03-26 15:30:00,33.6,34.13,33.02,33.84,437104.0,27.4973,27.9311,27.0227,27.6938,437104.0
2020-03-27 09:30:00,32.0,32.76,31.51,32.48,128559.0,26.1879,26.8099,25.7869,26.5808,128559.0
2020-03-27 10:00:00,32.48,33.47,32.29,32.93,123947.0,26.5808,27.391,26.4253,26.949,123947.0
2020-03-27 10:30:00,32.98,33.02,32.37,32.44,71593.0,26.99,27.0227,26.4907,26.548,71593.0
2020-03-27 11:00:00,32.47,33.31,32.43,32.78,139950.0,26.5726,27.26,26.5398,26.8263,139950.0
2020-03-27 11:30:00,32.8,33.09,32.52,32.55,77690.0,26.8426,27.08,26.6135,26.6381,77690.0
2020-03-27 12:00:00,32.54,33.0,32.38,32.87,108962.0,26.6299,27.0063,26.4989,26.8999,108962.0
2020-03-27 12:30:00,32.8,33.28,32.8,33.21,63235.0,26.8426,27.2355,26.8426,27.1782,63235.0
2020-03-27 13:00:00,33.2,33.21,32.67,32.75,60435.0,27.17,27.1782,26.7363,26.8017,60435.0
2020-03-27 13:30:00,32.71,33.32,32.68,32.97,100407.0,26.769,27.2682,26.7444,26.9818,100407.0
2020-03-27 14:00:00,33.01,33.21,32.86,33.08,89136.0,27.0145,27.1782,26.8917,27.0718,89136.0
2020-03-27 14:30:00,33.11,33.54,33.07,33.52,79355.0,27.0963,27.4482,27.0636,27.4319,79355.0
2020-03-27 15:00:00,33.49,34.05,33.29,33.85,117602.0,27.4073,27.8656,27.2436,27.7019,117602.0
2020-03-27 15:30:00,33.86,33.99,32.28,32.53,285249.0,27.7101,27.8165,26.4171,26.6217,285249.0
2020-03-30 09:30:00,32.2,32.35,30.96,31.8,159777.0,26.3516,26.4744,25.3368,26.0243,159777.0
2020-03-30 10:00:00,31.89,32.27,31.82,32.22,97979.0,26.0979,26.4089,26.0406,26.368,97979.0
2020-03-30 10:30:00,32.23,32.7,32.14,32.2,69228.0,26.3762,26.7608,26.3025,26.3516,69228.0
2020-03-30 11:00:00,32.19,32.92,32.19,32.72,60551.0,26.3434,26.9408,26.3434,26.7772,60551.0
2020-03-30 11:30:00,32.75,32.89,32.55,32.7,37368.0,26.8017,26.9163,26.6381,26.7608,37368.0
2020-03-30 12:00:00,32.69,33.03,32.55,32.87,43819.0,26.7526,27.0309,26.6381,26.8999,43819.0
2020-03-30 12:30:00,32.85,32.87,32.49,32.79,52994.0,26.8836,26.8999,26.5889,26.8345,52994.0
2020-03-30 13:00:00,32.75,32.88,32.54,32.84,89853.0,26.8017,26.9081,26.6299,26.8754,89853.0
2020-03-30 13:30:00,32.85,32.98,32.66,32.93,68258.0,26.8836,26.99,26.7281,26.949,68258.0
2020-03-30 14:00:00,32.91,33.03,32.47,32.72,129003.0,26.9327,27.0309,26.5726,26.7772,129003.0
2020-03-30 14:30:00,32.72,33.01,32.69,32.95,62780.0,26.7772,27.0145,26.7526,26.9654,62780.0
2020-03-30 15:00:00,32.96,33.18,32.46,32.59,76893.0,26.9736,27.1536,26.5644,26.6708,76893.0
2020-03-30 15:30:00,32.62,33.44,32.57,33.17,277673.0,26.6953,27.3664,26.6544,27.1454,277673.0
2020-03-31 09:30:00,32.92,32.96,32.28,32.6,83217.0,26.9408,26.9736,26.4171,26.679,83217.0
2020-03-31 10:00:00,32.6,33.12,32.59,32.85,46839.0,26.679,27.1045,26.6708,26.8836,46839.0
2020-03-31 10:30:00,32.86,32.88,32.48,32.54,60643.0,26.8917,26.9081,26.5808,26.6299,60643.0
2020-03-31 11:00:00,32.54,32.89,32.45,32.71,78278.0,26.6299,26.9163,26.5562,26.769,78278.0
2020-03-31 11:30:00,32.69,32.79,32.48,32.58,51169.0,26.7526,26.8345,26.5808,26.6626,51169.0
2020-03-31 12:00:00,32.57,32.67,32.26,32.44,59751.0,26.6544,26.7363,26.4007,26.548,59751.0
2020-03-31 12:30:00,32.4,32.45,32.19,32.26,63129.0,26.5153,26.5562,26.3434,26.4007,63129.0
2020-03-31 13:00:00,32.27,32.31,31.46,31.5,91786.0,26.4089,26.4416,25.746,25.7788,91786.0
2020-03-31 13:30:00,31.47,31.9,31.35,31.76,59208.0,25.7542,26.1061,25.656,25.9915,59208.0
2020-03-31 14:00:00,31.75,31.78,31.42,31.62,52355.0,25.9834,26.0079,25.7133,25.877,52355.0
2020-03-31 14:30:00,31.62,31.77,31.49,31.6,51175.0,25.877,25.9997,25.7706,25.8606,51175.0
2020-03-31 15:00:00,31.62,31.64,30.88,31.08,127783.0,25.877,25.8933,25.2714,25.435,127783.0
2020-03-31 15:30:00,31.09,31.51,31.03,31.34,488815.0,25.4432,25.7869,25.3941,25.6478,488815.0
2020-04-01 09:30:00,29.37,29.75,28.88,29.4,135032.0,24.0356,24.3466,23.6346,24.0602,135032.0
2020-04-01 10:00:00,29.49,29.53,28.98,29.13,172733.0,24.1338,24.1666,23.7165,23.8392,172733.0
2020-04-01 10:30:00,29.15,29.24,28.72,28.81,110580.0,23.8556,23.9292,23.5037,23.5773,110580.0
2020-04-01 11:00:00,28.84,29.0,28.57,28.57,91950.0,23.6019,23.7328,23.3809,23.3809,91950.0
2020-04-01 11:30:00,28.55,28.71,28.28,28.32,67188.0,23.3646,23.4955,23.1436,23.1763,67188.0
2020-04-01 12:00:00,28.32,28.32,27.8,27.87,86207.0,23.1763,23.1763,22.7508,22.8081,86207.0
2020-04-01 12:30:00,27.86,27.99,27.79,27.98,68674.0,22.7999,22.9063,22.7426,22.8981,68674.0
2020-04-01 13:00:00,27.96,27.98,27.65,27.76,110532.0,22.8817,22.8981,22.628,22.718,110532.0
2020-04-01 13:30:00,27.73,27.89,27.52,27.76,127325.0,22.6935,22.8244,22.5216,22.718,127325.0
2020-04-01 14:00:00,27.74,27.89,27.7,27.86,84718.0,22.7017,22.8244,22.6689,22.7999,84718.0
2020-04-01 14:30:00,27.83,27.84,27.48,27.49,68350.0,22.7753,22.7835,22.4889,22.4971,68350.0
2020-04-01 15:00:00,27.51,27.59,27.27,27.34,125338.0,22.5134,22.5789,22.317,22.3743,125338.0
2020-04-01 15:30:00,27.33,27.54,27.02,27.35,443962.0,22.3661,22.538,22.1124,22.3825,443962.0
2020-04-02 09:30:00,27.01,27.97,27.01,27.68,186183.0,22.1043,22.8899,22.1043,22.6526,186183.0
2020-04-02 10:00:00,27.65,27.85,27.4,27.59,147809.0,22.628,22.7917,22.4234,22.5789,147809.0
2020-04-02 10:30:00,27.6,28.14,27.26,27.65,219444.0,22.5871,23.029,22.3089,22.628,219444.0
2020-04-02 11:00:00,27.64,27.9,27.3,27.45,131539.0,22.6198,22.8326,22.3416,22.4643,131539.0
2020-04-02 11:30:00,27.46,27.68,27.26,27.34,162476.0,22.4725,22.6526,22.3089,22.3743,162476.0
2020-04-02 12:00:00,27.35,27.65,27.23,27.43,57251.0,22.3825,22.628,22.2843,22.448,57251.0
2020-04-02 12:30:00,27.46,27.59,27.25,27.45,88252.0,22.4725,22.5789,22.3007,22.4643,88252.0
2020-04-02 13:00:00,27.46,27.47,26.67,26.73,77636.0,22.4725,22.4807,21.826,21.8751,77636.0
2020-04-02 13:30:00,26.76,26.83,26.5,26.65,81942.0,21.8997,21.957,21.6869,21.8096,81942.0
2020-04-02 14:00:00,26.64,26.67,26.18,26.42,91946.0,21.8015,21.826,21.425,21.6214,91946.0
2020-04-02 14:30:00,26.42,26.55,26.22,26.51,107006.0,21.6214,21.7278,21.4577,21.6951,107006.0
2020-04-02 15:00:00,26.48,26.61,26.26,26.37,152048.0,21.6705,21.7769,21.4905,21.5805,152048.0
2020-04-02 15:30:00,26.37,26.69,26.09,26.59,435462.0,21.5805,21.8424,21.3514,21.7605,435462.0
2020-04-03 09:30:00,26.3,27.05,26.29,26.92,86866.0,21.5232,22.137,21.515,22.0306,86866.0
2020-04-03 10:00:00,26.9,27.1,26.25,26.32,64037.0,22.0142,22.1779,21.4823,21.5396,64037.0
2020-04-03 10:30:00,26.33,26.44,26.1,26.34,50004.0,21.5478,21.6378,21.3595,21.556,50004.0
2020-04-03 11:00:00,26.36,26.57,26.26,26.44,98946.0,21.5723,21.7442,21.4905,21.6378,98946.0
2020-04-03 11:30:00,26.43,26.69,26.09,26.17,118114.0,21.6296,21.8424,21.3514,21.4168,118114.0
2020-04-03 12:00:00,26.15,26.32,25.9,26.02,59507.0,21.4005,21.5396,21.1959,21.2941,59507.0
2020-04-03 12:30:00,26.05,26.28,25.98,26.15,77442.0,21.3186,21.5069,21.2613,21.4005,77442.0
2020-04-03 13:00:00,26.17,26.31,26.05,26.06,56184.0,21.4168,21.5314,21.3186,21.3268,56184.0
2020-04-03 13:30:00,26.06,26.07,25.8,26.02,58750.0,21.3268,21.335,21.114,21.2941,58750.0
2020-04-03 14:00:00,26.06,26.18,25.94,26.18,76970.0,21.3268,21.425,21.2286,21.425,76970.0
2020-04-03 14:30:00,26.15,26.28,25.88,26.27,78523.0,21.4005,21.5069,21.1795,21.4987,78523.0
2020-04-03 15:00:00,26.32,26.57,26.16,26.55,98909.0,21.5396,21.7442,21.4086,21.7278,98909.0
2020-04-03 15:30:00,26.54,26.6,26.13,26.36,252678.0,21.7196,21.7687,21.3841,21.5723,252678.0
2020-04-06 09:30:00,28.36,28.56,27.79,28.45,251639.0,23.2091,23.3727,22.7426,23.2827,251639.0
2020-04-06 10:00:00,28.41,28.62,28.15,28.22,254027.0,23.25,23.4218,23.0372,23.0945,254027.0
2020-04-06 10:30:00,28.21,28.23,27.59,27.83,127681.0,23.0863,23.1027,22.5789,22.7753,127681.0
2020-04-06 11:00:00,27.82,27.91,27.57,27.89,84856.0,22.7671,22.8408,22.5626,22.8244,84856.0
2020-04-06 11:30:00,27.91,28.11,27.84,28.01,110231.0,22.8408,23.0045,22.7835,22.9226,110231.0
2020-04-06 12:00:00,28.02,28.49,27.95,28.4,45590.0,22.9308,23.3155,22.8735,23.2418,45590.0
2020-04-06 12:30:00,28.39,28.41,28.08,28.22,40727.0,23.2336,23.25,22.9799,23.0945,40727.0
2020-04-06 13:00:00,28.2,28.26,28.14,28.23,50335.0,23.0781,23.1272,23.029,23.1027,50335.0
2020-04-06 13:30:00,28.22,28.28,28.07,28.23,169510.0,23.0945,23.1436,22.9717,23.1027,169510.0
2020-04-06 14:00:00,28.22,28.24,27.88,28.04,59472.0,23.0945,23.1109,22.8162,22.9472,59472.0
2020-04-06 14:30:00,28.04,28.09,27.87,27.89,75693.0,22.9472,22.9881,22.8081,22.8244,75693.0
2020-04-06 15:00:00,27.86,28.03,27.72,28.02,100546.0,22.7999,22.939,22.6853,22.9308,100546.0
2020-04-06 15:30:00,28.0,28.39,27.9,28.25,378394.0,22.9145,23.2336,22.8326,23.119,378394.0
2020-04-07 09:30:00,30.61,31.33,29.91,31.22,175944.0,25.0504,25.6396,24.4775,25.5496,175944.0
2020-04-07 10:00:00,31.26,31.34,30.04,30.11,97841.0,25.5823,25.6478,24.5839,24.6412,97841.0
2020-04-07 10:30:00,30.08,30.34,29.42,29.64,76148.0,24.6167,24.8294,24.0765,24.2566,76148.0
2020-04-07 11:00:00,29.63,30.35,29.52,30.26,73648.0,24.2484,24.8376,24.1584,24.764,73648.0
2020-04-07 11:30:00,30.27,30.63,30.23,30.37,53662.0,24.7722,25.0668,24.7394,24.854,53662.0
2020-04-07 12:00:00,30.47,30.76,30.43,30.59,48463.0,24.9358,25.1732,24.9031,25.034,48463.0
2020-04-07 12:30:00,30.63,30.77,30.46,30.49,38207.0,25.0668,25.1813,24.9277,24.9522,38207.0
2020-04-07 13:00:00,30.54,30.66,30.15,30.52,53591.0,24.9931,25.0913,24.674,24.9768,53591.0
2020-04-07 13:30:00,30.57,30.58,29.93,29.95,67542.0,25.0177,25.0259,24.4939,24.5103,67542.0
2020-04-07 14:00:00,29.9,29.98,29.41,29.57,87534.0,24.4694,24.5348,24.0684,24.1993,87534.0
2020-04-07 14:30:00,29.56,29.71,28.95,29.1,74685.0,24.1911,24.3139,23.6919,23.8147,74685.0
2020-04-07 15:00:00,29.09,29.48,28.91,29.04,91043.0,23.8065,24.1256,23.6592,23.7656,91043.0
2020-04-07 15:30:00,29.06,29.6,28.71,28.78,334601.0,23.7819,24.2238,23.4955,23.5528,334601.0
2020-04-08 09:30:00,29.32,29.59,28.68,28.93,80661.0,23.9947,24.2157,23.4709,23.6755,80661.0
2020-04-08 10:00:00,28.99,29.25,28.67,29.22,83276.0,23.7246,23.9374,23.4628,23.9129,83276.0
2020-04-08 10:30:00,29.23,29.36,29.1,29.33,170719.0,23.9211,24.0274,23.8147,24.0029,170719.0
2020-04-08 11:00:00,29.35,29.59,29.23,29.48,305887.0,24.0193,24.2157,23.9211,24.1256,305887.0
2020-04-08 11:30:00,29.5,29.84,29.41,29.53,296768.0,24.142,24.4203,24.0684,24.1666,296768.0
2020-04-08 12:00:00,29.51,29.53,29.23,29.29,187876.0,24.1502,24.1666,23.9211,23.9702,187876.0
2020-04-08 12:30:00,29.29,29.45,29.2,29.29,108344.0,23.9702,24.1011,23.8965,23.9702,108344.0
2020-04-08 13:00:00,29.3,29.44,29.01,29.25,241643.0,23.9783,24.0929,23.741,23.9374,241643.0
2020-04-08 13:30:00,29.25,29.3,28.95,29.07,247824.0,23.9374,23.9783,23.6919,23.7901,247824.0
2020-04-08 14:00:00,29.08,29.41,29.05,29.32,139258.0,23.7983,24.0684,23.7737,23.9947,139258.0
2020-04-08 14:30:00,29.32,29.89,29.3,29.84,181662.0,23.9947,24.4612,23.9783,24.4203,181662.0
2020-04-08 15:00:00,29.84,30.13,29.8,30.07,151159.0,24.4203,24.6576,24.3875,24.6085,151159.0
2020-04-08 15:30:00,30.1,30.93,30.1,30.43,265250.0,24.633,25.3123,24.633,24.9031,265250.0
2020-04-09 09:30:00,31.87,33.84,31.35,33.84,161094.0,26.0816,27.6938,25.656,27.6938,161094.0
2020-04-09 10:00:00,33.84,33.9,32.85,33.28,155994.0,27.6938,27.7429,26.8836,27.2355,155994.0
2020-04-09 10:30:00,33.32,33.61,33.06,33.25,94301.0,27.2682,27.5055,27.0554,27.2109,94301.0
2020-04-09 11:00:00,33.23,33.35,32.97,33.25,90599.0,27.1945,27.2927,26.9818,27.2109,90599.0
2020-04-09 11:30:00,33.28,33.5,33.16,33.5,53031.0,27.2355,27.4155,27.1373,27.4155,53031.0
2020-04-09 12:00:00,33.49,33.77,33.37,33.58,90116.0,27.4073,27.6365,27.3091,27.481,90116.0
2020-04-09 12:30:00,33.6,34.17,33.6,34.11,120361.0,27.4973,27.9638,27.4973,27.9147,120361.0
2020-04-09 13:00:00,34.11,34.5,34.04,34.38,110207.0,27.9147,28.2339,27.8574,28.1357,110207.0
2020-04-09 13:30:00,34.4,34.45,33.51,33.6,121920.0,28.152,28.193,27.4237,27.4973,121920.0
2020-04-09 14:00:00,33.59,33.61,32.86,32.9,80639.0,27.4892,27.5055,26.8917,26.9245,80639.0
2020-04-09 14:30:00,32.88,33.03,32.1,32.33,129053.0,26.9081,27.0309,26.2698,26.458,129053.0
2020-04-09 15:00:00,32.32,32.68,32.19,32.65,171785.0,26.4498,26.7444,26.3434,26.7199,171785.0
2020-04-09 15:30:00,32.67,32.8,32.31,32.61,362281.0,26.7363,26.8426,26.4416,26.6872,362281.0
2020-04-13 09:30:00,32.71,32.75,31.33,31.58,291688.0,26.769,26.8017,25.6396,25.8442,291688.0
2020-04-13 10:00:00,31.62,31.86,31.36,31.57,202964.0,25.877,26.0734,25.6642,25.836,202964.0
2020-04-13 10:30:00,31.55,31.59,31.22,31.4,77983.0,25.8197,25.8524,25.5496,25.6969,77983.0
2020-04-13 11:00:00,31.39,31.9,31.08,31.89,85189.0,25.6887,26.1061,25.435,26.0979,85189.0
2020-04-13 11:30:00,31.88,31.95,31.63,31.82,69140.0,26.0897,26.147,25.8851,26.0406,69140.0
2020-04-13 12:00:00,31.82,32.16,31.79,31.94,77741.0,26.0406,26.3189,26.0161,26.1388,77741.0
2020-04-13 12:30:00,31.91,31.96,31.68,31.75,81950.0,26.1143,26.1552,25.9261,25.9834,81950.0
2020-04-13 13:00:00,31.72,31.77,31.38,31.61,142116.0,25.9588,25.9997,25.6806,25.8688,142116.0
2020-04-13 13:30:00,31.58,31.86,31.45,31.8,71154.0,25.8442,26.0734,25.7378,26.0243,71154.0
2020-04-13 14:00:00,31.79,31.82,31.38,31.51,51839.0,26.0161,26.0406,25.6806,25.7869,51839.0
2020-04-13 14:30:00,31.52,31.59,31.28,31.49,59739.0,25.7951,25.8524,25.5987,25.7706,59739.0
2020-04-13 15:00:00,31.5,31.69,31.3,31.56,73437.0,25.7788,25.9342,25.6151,25.8279,73437.0
2020-04-13 15:30:00,31.58,31.75,31.45,31.5,316546.0,25.8442,25.9834,25.7378,25.7788,316546.0
2020-04-14 09:30:00,32.11,32.57,31.97,32.26,178675.0,26.278,26.6544,26.1634,26.4007,178675.0
2020-04-14 10:00:00,32.23,32.45,32.21,32.28,109864.0,26.3762,26.5562,26.3598,26.4171,109864.0
2020-04-14 10:30:00,32.28,32.28,31.5,31.52,98923.0,26.4171,26.4171,25.7788,25.7951,98923.0
2020-04-14 11:00:00,31.53,31.73,31.26,31.61,68602.0,25.8033,25.967,25.5823,25.8688,68602.0
2020-04-14 11:30:00,31.63,31.75,31.45,31.45,39673.0,25.8851,25.9834,25.7378,25.7378,39673.0
2020-04-14 12:00:00,31.46,31.95,31.45,31.66,103685.0,25.746,26.147,25.7378,25.9097,103685.0
2020-04-14 12:30:00,31.69,31.72,31.51,31.62,45337.0,25.9342,25.9588,25.7869,25.877,45337.0
2020-04-14 13:00:00,31.61,31.66,31.44,31.53,57491.0,25.8688,25.9097,25.7297,25.8033,57491.0
2020-04-14 13:30:00,31.53,31.72,31.53,31.63,67365.0,25.8033,25.9588,25.8033,25.8851,67365.0
2020-04-14 14:00:00,31.64,31.88,31.62,31.79,160794.0,25.8933,26.0897,25.877,26.0161,160794.0
2020-04-14 14:30:00,31.82,31.87,31.71,31.85,77352.0,26.0406,26.0816,25.9506,26.0652,77352.0
2020-04-14 15:00:00,31.83,31.84,31.5,31.59,113171.0,26.0488,26.057,25.7788,25.8524,113171.0
2020-04-14 15:30:00,31.59,31.78,31.45,31.56,320948.0,25.8524,26.0079,25.7378,25.8279,320948.0
2020-04-15 09:30:00,30.04,30.14,29.46,29.77,146242.0,24.5839,24.6658,24.1093,24.363,146242.0
2020-04-15 10:00:00,29.75,30.01,29.51,29.53,73418.0,24.3466,24.5594,24.1502,24.1666,73418.0
2020-04-15 10:30:00,29.55,29.71,29.43,29.46,54194.0,24.1829,24.3139,24.0847,24.1093,54194.0
2020-04-15 11:00:00,29.45,29.63,29.22,29.54,84353.0,24.1011,24.2484,23.9129,24.1747,84353.0
2020-04-15 11:30:00,29.58,29.81,29.54,29.65,74324.0,24.2075,24.3957,24.1747,24.2648,74324.0
2020-04-15 12:00:00,29.68,29.74,29.41,29.74,61141.0,24.2893,24.3384,24.0684,24.3384,61141.0
2020-04-15 12:30:00,29.72,29.95,29.66,29.88,43654.0,24.3221,24.5103,24.273,24.453,43654.0
2020-04-15 13:00:00,29.87,30.33,29.8,30.0,73313.0,24.4448,24.8213,24.3875,24.5512,73313.0
2020-04-15 13:30:00,29.99,29.99,29.59,29.69,49388.0,24.543,24.543,24.2157,24.2975,49388.0
2020-04-15 14:00:00,29.7,29.93,29.7,29.89,76889.0,24.3057,24.4939,24.3057,24.4612,76889.0
2020-04-15 14:30:00,29.9,30.01,29.81,29.91,38351.0,24.4694,24.5594,24.3957,24.4775,38351.0
2020-04-15 15:00:00,29.88,29.9,29.68,29.78,73134.0,24.453,24.4694,24.2893,24.3712,73134.0
2020-04-15 15:30:00,29.77,29.81,29.44,29.64,264786.0,24.363,24.3957,24.0929,24.2566,264786.0
2020-04-16 09:30:00,29.34,29.61,28.68,28.71,101242.0,24.0111,24.232,23.4709,23.4955,101242.0
2020-04-16 10:00:00,28.77,28.84,28.49,28.73,59527.0,23.5446,23.6019,23.3155,23.5119,59527.0
2020-04-16 10:30:00,28.72,29.05,28.68,29.01,53187.0,23.5037,23.7737,23.4709,23.741,53187.0
2020-04-16 11:00:00,29.01,29.28,28.73,28.73,50235.0,23.741,23.962,23.5119,23.5119,50235.0
2020-04-16 11:30:00,28.74,28.8,28.57,28.71,47152.0,23.52,23.5692,23.3809,23.4955,47152.0
2020-04-16 12:00:00,28.76,28.78,28.41,28.47,54749.0,23.5364,23.5528,23.25,23.2991,54749.0
2020-04-16 12:30:00,28.46,28.62,28.4,28.61,28563.0,23.2909,23.4218,23.2418,23.4137,28563.0
2020-04-16 13:00:00,28.61,28.81,28.6,28.71,51459.0,23.4137,23.5773,23.4055,23.4955,51459.0
2020-04-16 13:30:00,28.7,28.73,28.48,28.54,46161.0,23.4873,23.5119,23.3073,23.3564,46161.0
2020-04-16 14:00:00,28.53,28.79,28.47,28.69,50019.0,23.3482,23.561,23.2991,23.4791,50019.0
2020-04-16 14:30:00,28.66,28.8,28.6,28.63,52645.0,23.4546,23.5692,23.4055,23.43,52645.0
2020-04-16 15:00:00,28.63,28.68,28.47,28.68,60615.0,23.43,23.4709,23.2991,23.4709,60615.0
2020-04-16 15:30:00,28.69,28.82,28.61,28.62,192821.0,23.4791,23.5855,23.4137,23.4218,192821.0
2020-04-17 09:30:00,30.06,30.87,30.06,30.62,240544.0,24.6003,25.2632,24.6003,25.0586,240544.0
2020-04-17 10:00:00,30.59,30.69,29.96,30.11,104700.0,25.034,25.1159,24.5185,24.6412,104700.0
2020-04-17 10:30:00,30.09,30.36,29.91,30.28,107551.0,24.6249,24.8458,24.4775,24.7803,107551.0
2020-04-17 11:00:00,30.28,30.5,30.2,30.24,97882.0,24.7803,24.9604,24.7149,24.7476,97882.0
2020-04-17 11:30:00,30.29,30.47,30.24,30.43,65189.0,24.7885,24.9358,24.7476,24.9031,65189.0
2020-04-17 12:00:00,30.39,30.57,30.38,30.39,48500.0,24.8704,25.0177,24.8622,24.8704,48500.0
2020-04-17 12:30:00,30.4,30.84,30.39,30.7,66101.0,24.8785,25.2386,24.8704,25.1241,66101.0
2020-04-17 13:00:00,30.69,30.77,30.59,30.63,56094.0,25.1159,25.1813,25.034,25.0668,56094.0
2020-04-17 13:30:00,30.64,30.66,30.35,30.47,92566.0,25.075,25.0913,24.8376,24.9358,92566.0
2020-04-17 14:00:00,30.47,30.47,30.26,30.27,69873.0,24.9358,24.9358,24.764,24.7722,69873.0
2020-04-17 14:30:00,30.25,30.35,30.03,30.19,73597.0,24.7558,24.8376,24.5758,24.7067,73597.0
2020-04-17 15:00:00,30.19,30.35,30.05,30.33,192945.0,24.7067,24.8376,24.5921,24.8213,192945.0
2020-04-17 15:30:00,30.34,30.64,30.34,30.53,310696.0,24.8294,25.075,24.8294,24.9849,310696.0
2020-04-20 09:30:00,29.6,30.24,29.05,30.0,78422.0,24.2238,24.7476,23.7737,24.5512,78422.0
2020-04-20 10:00:00,30.09,30.28,29.9,29.94,50166.0,24.6249,24.7803,24.4694,24.5021,50166.0
2020-04-20 10:30:00,29.92,30.41,29.86,30.32,46847.0,24.4857,24.8867,24.4366,24.8131,46847.0
2020-04-20 11:00:00,30.29,30.37,30.1,30.29,52055.0,24.7885,24.854,24.633,24.7885,52055.0
2020-04-20 11:30:00,30.28,30.51,30.24,30.39,23772.0,24.7803,24.9686,24.7476,24.8704,23772.0
2020-04-20 12:00:00,30.42,30.49,30.19,30.19,43195.0,24.8949,24.9522,24.7067,24.7067,43195.0
2020-04-20 12:30:00,30.21,30.26,30.05,30.07,30492.0,24.7231,24.764,24.5921,24.6085,30492.0
2020-04-20 13:00:00,30.07,30.1,29.89,30.06,77409.0,24.6085,24.633,24.4612,24.6003,77409.0
2020-04-20 13:30:00,30.05,30.05,29.81,29.86,54229.0,24.5921,24.5921,24.3957,24.4366,54229.0
2020-04-20 14:00:00,29.88,29.93,29.55,29.56,62373.0,24.453,24.4939,24.1829,24.1911,62373.0
2020-04-20 14:30:00,29.53,29.73,29.51,29.52,63671.0,24.1666,24.3302,24.1502,24.1584,63671.0
2020-04-20 15:00:00,29.56,29.7,29.48,29.69,116579.0,24.1911,24.3057,24.1256,24.2975,116579.0
2020-04-20 15:30:00,29.7,29.91,29.64,29.79,247339.0,24.3057,24.4775,24.2566,24.3793,247339.0
2020-04-21 09:30:00,28.5,29.42,28.26,29.35,98662.0,23.3236,24.0765,23.1272,24.0193,98662.0
2020-04-21 10:00:00,29.37,29.37,29.06,29.24,41547.0,24.0356,24.0356,23.7819,23.9292,41547.0
2020-04-21 10:30:00,29.28,29.31,29.03,29.1,34498.0,23.962,23.9865,23.7574,23.8147,34498.0
2020-04-21 11:00:00,29.1,29.1,28.61,28.69,74439.0,23.8147,23.8147,23.4137,23.4791,74439.0
2020-04-21 11:30:00,28.69,28.81,28.52,28.77,55210.0,23.4791,23.5773,23.34,23.5446,55210.0
2020-04-21 12:00:00,28.78,28.84,28.54,28.54,34464.0,23.5528,23.6019,23.3564,23.3564,34464.0
2020-04-21 12:30:00,28.55,28.61,28.37,28.54,60697.0,23.3646,23.4137,23.2173,23.3564,60697.0
2020-04-21 13:00:00,28.55,28.62,28.35,28.41,50706.0,23.3646,23.4218,23.2009,23.25,50706.0
2020-04-21 13:30:00,28.41,28.54,28.19,28.22,52197.0,23.25,23.3564,23.0699,23.0945,52197.0
2020-04-21 14:00:00,28.21,28.42,28.15,28.24,80261.0,23.0863,23.2582,23.0372,23.1109,80261.0
2020-04-21 14:30:00,28.25,28.34,28.11,28.23,67703.0,23.119,23.1927,23.0045,23.1027,67703.0
2020-04-21 15:00:00,28.24,28.6,28.23,28.48,78264.0,23.1109,23.4055,23.1027,23.3073,78264.0
2020-04-21 15:30:00,28.48,28.66,28.37,28.43,206169.0,23.3073,23.4546,23.2173,23.2664,206169.0
2020-04-22 09:30:00,29.39,29.5,28.91,29.07,87391.0,24.052,24.142,23.6592,23.7901,87391.0
2020-04-22 10:00:00,29.07,29.11,28.9,29.06,52457.0,23.7901,23.8228,23.651,23.7819,52457.0
2020-04-22 10:30:00,29.1,29.33,28.91,28.99,49788.0,23.8147,24.0029,23.6592,23.7246,49788.0
2020-04-22 11:00:00,28.99,29.3,28.91,29.23,107435.0,23.7246,23.9783,23.6592,23.9211,107435.0
2020-04-22 11:30:00,29.23,29.46,29.2,29.28,36953.0,23.9211,24.1093,23.8965,23.962,36953.0
2020-04-22 12:00:00,29.26,29.35,29.14,29.33,36748.0,23.9456,24.0193,23.8474,24.0029,36748.0
2020-04-22 12:30:00,29.35,29.38,28.99,29.07,36868.0,24.0193,24.0438,23.7246,23.7901,36868.0
2020-04-22 13:00:00,29.08,29.12,28.92,29.08,55384.0,23.7983,23.831,23.6674,23.7983,55384.0
2020-04-22 13:30:00,29.09,29.12,28.88,28.92,35215.0,23.8065,23.831,23.6346,23.6674,35215.0
2020-04-22 14:00:00,28.93,29.01,28.85,28.94,35490.0,23.6755,23.741,23.6101,23.6837,35490.0
2020-04-22 14:30:00,28.96,29.16,28.96,29.02,38277.0,23.7001,23.8638,23.7001,23.7492,38277.0
2020-04-22 15:00:00,29.03,29.11,28.94,29.02,66744.0,23.7574,23.8228,23.6837,23.7492,66744.0
2020-04-22 15:30:00,29.02,29.27,29.02,29.03,249155.0,23.7492,23.9538,23.7492,23.7574,249155.0
2020-04-23 09:30:00,29.14,30.17,29.0,29.54,120895.0,23.8474,24.6903,23.7328,24.1747,120895.0
2020-04-23 10:00:00,29.54,29.77,29.45,29.67,71259.0,24.1747,24.363,24.1011,24.2811,71259.0
2020-04-23 10:30:00,29.69,30.05,29.63,29.91,41495.0,24.2975,24.5921,24.2484,24.4775,41495.0
2020-04-23 11:00:00,29.92,29.98,29.64,29.95,78018.0,24.4857,24.5348,24.2566,24.5103,78018.0
2020-04-23 11:30:00,29.95,30.03,29.79,30.0,57500.0,24.5103,24.5758,24.3793,24.5512,57500.0
2020-04-23 12:00:00,30.0,30.15,29.98,30.03,76669.0,24.5512,24.674,24.5348,24.5758,76669.0
2020-04-23 12:30:00,30.02,30.11,29.33,29.56,90630.0,24.5676,24.6412,24.0029,24.1911,90630.0
2020-04-23 13:00:00,29.56,29.72,29.32,29.42,67331.0,24.1911,24.3221,23.9947,24.0765,67331.0
2020-04-23 13:30:00,29.43,29.61,29.36,29.6,93994.0,24.0847,24.232,24.0274,24.2238,93994.0
2020-04-23 14:00:00,29.59,29.66,29.33,29.57,130866.0,24.2157,24.273,24.0029,24.1993,130866.0
2020-04-23 14:30:00,29.56,29.74,29.51,29.67,83330.0,24.1911,24.3384,24.1502,24.2811,83330.0
2020-04-23 15:00:00,29.67,29.67,29.43,29.56,88816.0,24.2811,24.2811,24.0847,24.1911,88816.0
2020-04-23 15:30:00,29.54,29.67,29.44,29.45,204905.0,24.1747,24.2811,24.0929,24.1011,204905.0
2020-04-24 09:30:00,29.81,30.12,29.58,29.8,92457.0,24.3957,24.6494,24.2075,24.3875,92457.0
2020-04-24 10:00:00,29.82,29.99,29.5,29.65,56545.0,24.4039,24.543,24.142,24.2648,56545.0
2020-04-24 10:30:00,29.62,29.92,29.56,29.79,48793.0,24.2402,24.4857,24.1911,24.3793,48793.0
2020-04-24 11:00:00,29.79,29.79,29.17,29.22,137685.0,24.3793,24.3793,23.8719,23.9129,137685.0
2020-04-24 11:30:00,29.23,29.46,29.18,29.22,57923.0,23.9211,24.1093,23.8801,23.9129,57923.0
2020-04-24 12:00:00,29.22,29.23,28.79,28.89,69866.0,23.9129,23.9211,23.561,23.6428,69866.0
2020-04-24 12:30:00,28.87,29.0,28.76,28.81,53996.0,23.6264,23.7328,23.5364,23.5773,53996.0
2020-04-24 13:00:00,28.83,29.26,28.78,29.19,48886.0,23.5937,23.9456,23.5528,23.8883,48886.0
2020-04-24 13:30:00,29.18,29.41,29.15,29.4,73529.0,23.8801,24.0684,23.8556,24.0602,73529.0
2020-04-24 14:00:00,29.41,29.48,29.3,29.43,76034.0,24.0684,24.1256,23.9783,24.0847,76034.0
2020-04-24 14:30:00,29.43,29.97,29.42,29.94,53914.0,24.0847,24.5266,24.0765,24.5021,53914.0
2020-04-24 15:00:00,29.93,30.2,29.87,30.15,141505.0,24.4939,24.7149,24.4448,24.674,141505.0
2020-04-24 15:30:00,30.15,30.33,29.92,29.98,422031.0,24.674,24.8213,24.4857,24.5348,422031.0
2020-04-27 09:30:00,30.31,31.31,30.26,31.15,184742.0,24.8049,25.6233,24.764,25.4923,184742.0
2020-04-27 10:00:00,31.14,31.72,31.05,31.59,158540.0,25.4841,25.9588,25.4105,25.8524,158540.0
2020-04-27 10:30:00,31.56,31.58,31.3,31.37,94702.0,25.8279,25.8442,25.6151,25.6724,94702.0
2020-04-27 11:00:00,31.38,31.56,31.12,31.55,107874.0,25.6806,25.8279,25.4678,25.8197,107874.0
2020-04-27 11:30:00,31.5,31.84,31.45,31.67,96145.0,25.7788,26.057,25.7378,25.9179,96145.0
2020-04-27 12:00:00,31.69,31.92,31.56,31.81,82901.0,25.9342,26.1225,25.8279,26.0325,82901.0
2020-04-27 12:30:00,31.82,31.9,31.67,31.85,57637.0,26.0406,26.1061,25.9179,26.0652,57637.0
2020-04-27 13:00:00,31.87,31.87,31.57,31.7,90783.0,26.0816,26.0816,25.836,25.9424,90783.0
2020-04-27 13:30:00,31.69,31.82,31.53,31.77,93520.0,25.9342,26.0406,25.8033,25.9997,93520.0
2020-04-27 14:00:00,31.79,31.85,31.62,31.63,117189.0,26.0161,26.0652,25.877,25.8851,117189.0
2020-04-27 14:30:00,31.64,31.79,31.61,31.72,77425.0,25.8933,26.0161,25.8688,25.9588,77425.0
2020-04-27 15:00:00,31.72,31.88,31.54,31.56,184084.0,25.9588,26.0897,25.8115,25.8279,184084.0
2020-04-27 15:30:00,31.57,31.72,31.56,31.64,385766.0,25.836,25.9588,25.8279,25.8933,385766.0
2020-04-28 09:30:00,34.28,35.13,33.24,33.74,223862.0,28.0538,28.7495,27.2027,27.6119,223862.0
2020-04-28 10:00:00,33.65,34.46,33.27,33.59,216711.0,27.5383,28.2011,27.2273,27.4892,216711.0
2020-04-28 10:30:00,33.59,33.79,33.06,33.11,293971.0,27.4892,27.6528,27.0554,27.0963,293971.0
2020-04-28 11:00:00,33.14,33.29,32.8,33.04,158192.0,27.1209,27.2436,26.8426,27.0391,158192.0
2020-04-28 11:30:00,33.02,33.31,32.86,33.01,121847.0,27.0227,27.26,26.8917,27.0145,121847.0
2020-04-28 12:00:00,33.02,33.42,32.98,33.2,101384.0,27.0227,27.35,26.99,27.17,101384.0
2020-04-28 12:30:00,33.19,33.26,32.85,33.13,95970.0,27.1618,27.2191,26.8836,27.1127,95970.0
2020-04-28 13:00:00,33.13,34.0,33.13,33.94,117351.0,27.1127,27.8247,27.1127,27.7756,117351.0
2020-04-28 13:30:00,33.94,33.97,33.59,33.85,155217.0,27.7756,27.8001,27.4892,27.7019,155217.0
2020-04-28 14:00:00,33.85,34.25,33.85,34.21,98316.0,27.7019,28.0293,27.7019,27.9966,98316.0
2020-04-28 14:30:00,34.2,34.46,34.03,34.44,97915.0,27.9884,28.2011,27.8492,28.1848,97915.0
2020-04-28 15:00:00,34.45,34.69,34.38,34.59,130051.0,28.193,28.3894,28.1357,28.3075,130051.0
2020-04-28 15:30:00,34.58,34.59,33.45,33.6,597408.0,28.2993,28.3075,27.3746,27.4973,597408.0
2020-04-29 09:30:00,34.98,35.48,34.76,34.93,110693.0,28.6267,29.0359,28.4467,28.5858,110693.0
2020-04-29 10:00:00,34.96,35.13,34.7,35.08,252772.0,28.6103,28.7495,28.3976,28.7085,252772.0
2020-04-29 10:30:00,35.08,35.49,34.98,35.42,135566.0,28.7085,29.0441,28.6267,28.9868,135566.0
2020-04-29 11:00:00,35.4,35.85,35.35,35.73,151028.0,28.9704,29.3387,28.9295,29.2405,151028.0
2020-04-29 11:30:00,35.73,35.95,35.5,35.84,108139.0,29.2405,29.4205,29.0523,29.3305,108139.0
2020-04-29 12:00:00,35.87,36.14,35.79,36.07,112488.0,29.3551,29.576,29.2896,29.5187,112488.0
2020-04-29 12:30:00,36.07,36.54,36.07,36.42,76093.0,29.5187,29.9034,29.5187,29.8052,76093.0
2020-04-29 13:00:00,36.43,36.51,36.21,36.24,51951.0,29.8133,29.8788,29.6333,29.6578,51951.0
2020-04-29 13:30:00,36.24,36.29,35.92,36.26,139271.0,29.6578,29.6988,29.396,29.6742,139271.0
2020-04-29 14:00:00,36.25,36.52,36.1,36.37,192740.0,29.666,29.887,29.5433,29.7642,192740.0
2020-04-29 14:30:00,36.38,36.72,36.3,36.43,109479.0,29.7724,30.0507,29.707,29.8133,109479.0
2020-04-29 15:00:00,36.45,36.67,36.38,36.6,114499.0,29.8297,30.0097,29.7724,29.9525,114499.0
2020-04-29 15:30:00,36.61,36.8,36.5,36.56,529990.0,29.9606,30.1161,29.8706,29.9197,529990.0
2020-04-30 09:30:00,35.66,36.24,35.25,36.08,138481.0,29.1832,29.6578,28.8477,29.5269,138481.0
2020-04-30 10:00:00,36.16,36.53,35.99,36.48,104598.0,29.5924,29.8952,29.4533,29.8543,104598.0
2020-04-30 10:30:00,36.52,36.69,36.36,36.5,141454.0,29.887,30.0261,29.7561,29.8706,141454.0
2020-04-30 11:00:00,36.5,36.66,36.36,36.4,151546.0,29.8706,30.0016,29.7561,29.7888,151546.0
2020-04-30 11:30:00,36.39,36.55,35.85,35.97,238193.0,29.7806,29.9115,29.3387,29.4369,238193.0
2020-04-30 12:00:00,35.97,36.12,35.77,36.0,133247.0,29.4369,29.5596,29.2732,29.4614,133247.0
2020-04-30 12:30:00,36.0,36.32,35.89,36.24,119489.0,29.4614,29.7233,29.3714,29.6578,119489.0
2020-04-30 13:00:00,36.2,36.28,36.09,36.18,103672.0,29.6251,29.6906,29.5351,29.6087,103672.0
2020-04-30 13:30:00,36.18,36.22,36.04,36.09,98107.0,29.6087,29.6415,29.4942,29.5351,98107.0
2020-04-30 14:00:00,36.09,36.2,35.92,36.13,154553.0,29.5351,29.6251,29.396,29.5678,154553.0
2020-04-30 14:30:00,36.15,36.24,36.07,36.15,117987.0,29.5842,29.6578,29.5187,29.5842,117987.0
2020-04-30 15:00:00,36.15,36.41,36.09,36.22,202405.0,29.5842,29.797,29.5351,29.6415,202405.0
2020-04-30 15:30:00,36.2,36.64,36.09,36.41,633020.0,29.6251,29.9852,29.5351,29.797,633020.0
2020-05-01 09:30:00,35.4,35.42,35.05,35.22,310101.0,28.9704,28.9868,28.684,28.8231,310101.0
2020-05-01 10:00:00,35.22,35.5,35.14,35.48,137655.0,28.8231,29.0523,28.7576,29.0359,137655.0
2020-05-01 10:30:00,35.52,35.54,35.34,35.42,75515.0,29.0686,29.085,28.9213,28.9868,75515.0
2020-05-01 11:00:00,35.39,35.44,35.1,35.15,145066.0,28.9622,29.0031,28.7249,28.7658,145066.0
2020-05-01 11:30:00,35.11,35.19,34.8,35.01,187173.0,28.7331,28.7986,28.4794,28.6512,187173.0
2020-05-01 12:00:00,35.03,35.22,34.89,35.05,100410.0,28.6676,28.8231,28.553,28.684,100410.0
2020-05-01 12:30:00,35.04,35.15,34.97,35.03,80501.0,28.6758,28.7658,28.6185,28.6676,80501.0
2020-05-01 13:00:00,35.03,35.16,34.88,35.02,78416.0,28.6676,28.774,28.5449,28.6594,78416.0
2020-05-01 13:30:00,35.02,35.08,34.86,34.92,95015.0,28.6594,28.7085,28.5285,28.5776,95015.0
2020-05-01 14:00:00,34.91,35.08,34.85,34.97,70205.0,28.5694,28.7085,28.5203,28.6185,70205.0
2020-05-01 14:30:00,34.99,35.02,34.84,34.85,112018.0,28.6349,28.6594,28.5121,28.5203,112018.0
2020-05-01 15:00:00,34.85,34.89,34.64,34.83,118839.0,28.5203,28.553,28.3485,28.5039,118839.0
2020-05-01 15:30:00,34.84,35.17,34.81,35.14,399079.0,28.5121,28.7822,28.4876,28.7576,399079.0
2020-05-04 09:30:00,34.34,34.7,33.89,34.62,151697.0,28.1029,28.3976,27.7347,28.3321,151697.0
2020-05-04 10:00:00,34.6,35.15,34.56,34.78,66497.0,28.3157,28.7658,28.283,28.463,66497.0
2020-05-04 10:30:00,34.77,34.87,34.51,34.53,71559.0,28.4548,28.5367,28.2421,28.2584,71559.0
2020-05-04 11:00:00,34.53,34.59,34.28,34.34,129663.0,28.2584,28.3075,28.0538,28.1029,129663.0
2020-05-04 11:30:00,34.34,34.44,34.26,34.32,62408.0,28.1029,28.1848,28.0375,28.0866,62408.0
2020-05-04 12:00:00,34.33,34.7,34.28,34.63,29770.0,28.0948,28.3976,28.0538,28.3403,29770.0
2020-05-04 12:30:00,34.64,34.72,34.44,34.47,52025.0,28.3485,28.4139,28.1848,28.2093,52025.0
2020-05-04 13:00:00,34.45,34.48,34.21,34.37,71947.0,28.193,28.2175,27.9966,28.1275,71947.0
2020-05-04 13:30:00,34.35,34.56,34.32,34.43,57003.0,28.1111,28.283,28.0866,28.1766,57003.0
2020-05-04 14:00:00,34.45,34.57,34.35,34.37,63934.0,28.193,28.2912,28.1111,28.1275,63934.0
2020-05-04 14:30:00,34.38,34.6,34.28,34.58,63158.0,28.1357,28.3157,28.0538,28.2993,63158.0
2020-05-04 15:00:00,34.56,34.76,34.55,34.72,65790.0,28.283,28.4467,28.2748,28.4139,65790.0
2020-05-04 15:30:00,34.72,34.99,34.69,34.96,244605.0,28.4139,28.6349,28.3894,28.6103,244605.0
2020-05-05 09:30:00,35.57,35.8,35.25,35.68,105390.0,29.1095,29.2978,28.8477,29.1996,105390.0
2020-05-05 10:00:00,35.64,35.85,35.19,35.31,63918.0,29.1668,29.3387,28.7986,28.8968,63918.0
2020-05-05 10:30:00,35.29,35.47,35.1,35.17,78528.0,28.8804,29.0277,28.7249,28.7822,78528.0
2020-05-05 11:00:00,35.17,35.47,35.17,35.45,60369.0,28.7822,29.0277,28.7822,29.0113,60369.0
2020-05-05 11:30:00,35.47,35.68,35.47,35.58,45325.0,29.0277,29.1996,29.0277,29.1177,45325.0
2020-05-05 12:00:00,35.59,35.68,35.42,35.53,56445.0,29.1259,29.1996,28.9868,29.0768,56445.0
2020-05-05 12:30:00,35.52,35.62,35.23,35.27,36178.0,29.0686,29.1505,28.8313,28.864,36178.0
2020-05-05 13:00:00,35.27,35.29,35.06,35.19,77343.0,28.864,28.8804,28.6922,28.7986,77343.0
2020-05-05 13:30:00,35.21,35.27,35.06,35.07,32680.0,28.8149,28.864,28.6922,28.7004,32680.0
2020-05-05 14:00:00,35.08,35.22,35.05,35.09,37323.0,28.7085,28.8231,28.684,28.7167,37323.0
2020-05-05 14:30:00,35.08,35.11,34.91,35.08,57049.0,28.7085,28.7331,28.5694,28.7085,57049.0
2020-05-05 15:00:00,35.08,35.08,34.73,34.8,102615.0,28.7085,28.7085,28.4221,28.4794,102615.0
2020-05-05 15:30:00,34.8,35.11,34.67,34.86,355848.0,28.4794,28.7331,28.373,28.5285,355848.0
2020-05-06 09:30:00,35.34,35.44,34.46,34.55,84193.0,28.9213,29.0031,28.2011,28.2748,84193.0
2020-05-06 10:00:00,34.53,34.65,33.97,34.55,135317.0,28.2584,28.3566,27.8001,28.2748,135317.0
2020-05-06 10:30:00,34.58,34.69,34.38,34.45,133378.0,28.2993,28.3894,28.1357,28.193,133378.0
2020-05-06 11:00:00,34.5,34.5,33.94,34.13,100626.0,28.2339,28.2339,27.7756,27.9311,100626.0
2020-05-06 11:30:00,34.13,34.25,33.94,34.08,61520.0,27.9311,28.0293,27.7756,27.8902,61520.0
2020-05-06 12:00:00,34.08,34.39,34.03,34.36,119629.0,27.8902,28.1439,27.8492,28.1193,119629.0
2020-05-06 12:30:00,34.37,34.41,34.21,34.23,115730.0,28.1275,28.1602,27.9966,28.0129,115730.0
2020-05-06 13:00:00,34.26,34.28,34.04,34.22,84231.0,28.0375,28.0538,27.8574,28.0047,84231.0
2020-05-06 13:30:00,34.23,34.36,34.2,34.23,91935.0,28.0129,28.1193,27.9884,28.0129,91935.0
2020-05-06 14:00:00,34.22,34.22,33.75,33.75,81637.0,28.0047,28.0047,27.6201,27.6201,81637.0
2020-05-06 14:30:00,33.74,34.31,33.71,34.23,106597.0,27.6119,28.0784,27.5874,28.0129,106597.0
2020-05-06 15:00:00,34.24,34.29,33.94,33.98,129448.0,28.0211,28.062,27.7756,27.8083,129448.0
2020-05-06 15:30:00,33.97,34.04,33.82,33.93,280408.0,27.8001,27.8574,27.6774,27.7674,280408.0
2020-05-07 09:30:00,34.19,35.85,34.19,35.68,103492.0,27.9802,29.3387,27.9802,29.1996,103492.0
2020-05-07 10:00:00,35.68,35.97,35.48,35.76,72432.0,29.1996,29.4369,29.0359,29.265,72432.0
2020-05-07 10:30:00,35.68,36.22,35.67,35.89,77871.0,29.1996,29.6415,29.1914,29.3714,77871.0
2020-05-07 11:00:00,35.91,36.12,35.77,36.09,61765.0,29.3878,29.5596,29.2732,29.5351,61765.0
2020-05-07 11:30:00,36.06,36.63,36.04,36.58,87097.0,29.5105,29.977,29.4942,29.9361,87097.0
2020-05-07 12:00:00,36.59,36.66,36.37,36.38,77199.0,29.9443,30.0016,29.7642,29.7724,77199.0
2020-05-07 12:30:00,36.37,36.44,35.94,36.11,116290.0,29.7642,29.8215,29.4123,29.5515,116290.0
2020-05-07 13:00:00,36.11,36.26,36.05,36.18,52807.0,29.5515,29.6742,29.5024,29.6087,52807.0
2020-05-07 13:30:00,36.18,36.29,36.03,36.09,78253.0,29.6087,29.6988,29.486,29.5351,78253.0
2020-05-07 14:00:00,36.08,36.24,35.98,36.07,77633.0,29.5269,29.6578,29.4451,29.5187,77633.0
2020-05-07 14:30:00,36.07,36.13,35.84,35.98,90817.0,29.5187,29.5678,29.3305,29.4451,90817.0
2020-05-07 15:00:00,35.97,36.14,35.84,36.13,108924.0,29.4369,29.576,29.3305,29.5678,108924.0
2020-05-07 15:30:00,36.12,36.34,36.05,36.28,349699.0,29.5596,29.7397,29.5024,29.6906,349699.0
2020-05-08 09:30:00,37.24,37.35,36.63,36.97,155553.0,30.4762,30.5662,29.977,30.2553,155553.0
2020-05-08 10:00:00,36.94,37.24,36.63,36.63,75800.0,30.2307,30.4762,29.977,29.977,75800.0
2020-05-08 10:30:00,36.61,37.02,36.58,36.93,105657.0,29.9606,30.2962,29.9361,30.2225,105657.0
2020-05-08 11:00:00,36.93,37.34,36.77,37.3,62486.0,30.2225,30.5581,30.0916,30.5253,62486.0
2020-05-08 11:30:00,37.29,37.34,37.1,37.28,53400.0,30.5171,30.5581,30.3616,30.509,53400.0
2020-05-08 12:00:00,37.31,37.41,37.17,37.2,46254.0,30.5335,30.6153,30.4189,30.4435,46254.0
2020-05-08 12:30:00,37.2,37.46,37.2,37.42,48874.0,30.4435,30.6563,30.4435,30.6235,48874.0
2020-05-08 13:00:00,37.44,37.69,37.43,37.63,87245.0,30.6399,30.8445,30.6317,30.7954,87245.0
2020-05-08 13:30:00,37.64,37.83,37.48,37.81,84099.0,30.8036,30.9591,30.6726,30.9427,84099.0
2020-05-08 14:00:00,37.83,38.22,37.81,38.19,123319.0,30.9591,31.2782,30.9427,31.2537,123319.0
2020-05-08 14:30:00,38.2,38.27,38.05,38.19,135271.0,31.2619,31.3191,31.1391,31.2537,135271.0
2020-05-08 15:00:00,38.16,38.27,38.03,38.15,106977.0,31.2291,31.3191,31.1227,31.2209,106977.0
2020-05-08 15:30:00,38.15,38.31,38.09,38.23,237315.0,31.2209,31.3519,31.1718,31.2864,237315.0
2020-05-11 09:30:00,37.22,37.53,36.82,36.91,66400.0,30.4599,30.7135,30.1325,30.2062,66400.0
2020-05-11 10:00:00,36.96,37.03,36.52,36.79,99808.0,30.2471,30.3044,29.887,30.108,99808.0
2020-05-11 10:30:00,36.77,37.05,36.64,36.71,106507.0,30.0916,30.3207,29.9852,30.0425,106507.0
2020-05-11 11:00:00,36.67,36.9,36.54,36.7,131077.0,30.0097,30.198,29.9034,30.0343,131077.0
2020-05-11 11:30:00,36.74,36.99,36.74,36.92,71084.0,30.067,30.2716,30.067,30.2143,71084.0
2020-05-11 12:00:00,36.92,36.95,36.73,36.94,76970.0,30.2143,30.2389,30.0589,30.2307,76970.0
2020-05-11 12:30:00,36.93,37.1,36.88,36.97,42391.0,30.2225,30.3616,30.1816,30.2553,42391.0
2020-05-11 13:00:00,36.96,37.13,36.89,37.05,29514.0,30.2471,30.3862,30.1898,30.3207,29514.0
2020-05-11 13:30:00,37.06,37.18,36.94,36.95,54471.0,30.3289,30.4271,30.2307,30.2389,54471.0
2020-05-11 14:00:00,36.96,36.97,36.66,36.7,34141.0,30.2471,30.2553,30.0016,30.0343,34141.0
2020-05-11 14:30:00,36.73,36.88,36.7,36.7,33749.0,30.0589,30.1816,30.0343,30.0343,33749.0
2020-05-11 15:00:00,36.7,36.81,36.58,36.63,49608.0,30.0343,30.1243,29.9361,29.977,49608.0
2020-05-11 15:30:00,36.62,36.68,36.53,36.62,191081.0,29.9688,30.0179,29.8952,29.9688,191081.0
2020-05-12 09:30:00,37.03,37.33,36.39,36.49,50011.0,30.3044,30.5499,29.7806,29.8624,50011.0
2020-05-12 10:00:00,36.58,36.6,36.17,36.2,63567.0,29.9361,29.9525,29.6006,29.6251,63567.0
2020-05-12 10:30:00,36.22,36.36,36.0,36.17,80960.0,29.6415,29.7561,29.4614,29.6006,80960.0
2020-05-12 11:00:00,36.14,36.33,36.01,36.3,61541.0,29.576,29.7315,29.4696,29.707,61541.0
2020-05-12 11:30:00,36.3,36.4,36.12,36.16,27023.0,29.707,29.7888,29.5596,29.5924,27023.0
2020-05-12 12:00:00,36.15,36.26,36.11,36.25,33716.0,29.5842,29.6742,29.5515,29.666,33716.0
2020-05-12 12:30:00,36.21,36.28,36.03,36.08,31697.0,29.6333,29.6906,29.486,29.5269,31697.0
2020-05-12 13:00:00,36.08,36.08,35.64,35.67,62379.0,29.5269,29.5269,29.1668,29.1914,62379.0
2020-05-12 13:30:00,35.66,35.73,35.56,35.57,49319.0,29.1832,29.2405,29.1014,29.1095,49319.0
2020-05-12 14:00:00,35.57,35.6,35.34,35.41,70200.0,29.1095,29.1341,28.9213,28.9786,70200.0
2020-05-12 14:30:00,35.41,35.58,35.31,35.56,57361.0,28.9786,29.1177,28.8968,29.1014,57361.0
2020-05-12 15:00:00,35.5,35.65,35.43,35.43,66226.0,29.0523,29.175,28.995,28.995,66226.0
2020-05-12 15:30:00,35.44,35.46,34.92,34.92,252267.0,29.0031,29.0195,28.5776,28.5776,252267.0
2020-05-13 09:30:00,34.45,34.76,33.64,33.89,70252.0,28.193,28.4467,27.5301,27.7347,70252.0
2020-05-13 10:00:00,33.98,34.14,33.75,33.9,69253.0,27.8083,27.9393,27.6201,27.7429,69253.0
2020-05-13 10:30:00,33.92,34.18,33.36,33.4,78997.0,27.7592,27.972,27.3009,27.3337,78997.0
2020-05-13 11:00:00,33.42,33.58,33.11,33.21,76071.0,27.35,27.481,27.0963,27.1782,76071.0
2020-05-13 11:30:00,33.19,33.26,32.69,32.98,124983.0,27.1618,27.2191,26.7526,26.99,124983.0
2020-05-13 12:00:00,32.93,33.08,32.73,32.96,67204.0,26.949,27.0718,26.7854,26.9736,67204.0
2020-05-13 12:30:00,32.97,33.12,32.71,32.94,68848.0,26.9818,27.1045,26.769,26.9572,68848.0
2020-05-13 13:00:00,32.96,33.15,32.84,32.98,50322.0,26.9736,27.1291,26.8754,26.99,50322.0
2020-05-13 13:30:00,32.97,33.04,32.75,32.77,37472.0,26.9818,27.0391,26.8017,26.8181,37472.0
2020-05-13 14:00:00,32.75,32.86,32.57,32.58,59688.0,26.8017,26.8917,26.6544,26.6626,59688.0
2020-05-13 14:30:00,32.62,32.7,32.47,32.51,53677.0,26.6953,26.7608,26.5726,26.6053,53677.0
2020-05-13 15:00:00,32.51,32.72,32.27,32.36,79043.0,26.6053,26.7772,26.4089,26.4826,79043.0
2020-05-13 15:30:00,32.35,32.59,32.26,32.49,264419.0,26.4744,26.6708,26.4007,26.5889,264419.0
2020-05-14 09:30:00,31.59,32.73,30.75,30.91,106482.0,25.8524,26.7854,25.165,25.2959,106482.0
2020-05-14 10:00:00,30.92,31.62,30.74,31.58,64768.0,25.3041,25.877,25.1568,25.8442,64768.0
2020-05-14 10:30:00,31.63,33.02,31.62,32.74,108525.0,25.8851,27.0227,25.877,26.7935,108525.0
2020-05-14 11:00:00,32.78,33.18,32.53,32.57,77776.0,26.8263,27.1536,26.6217,26.6544,77776.0
2020-05-14 11:30:00,32.52,32.66,31.97,32.49,56721.0,26.6135,26.7281,26.1634,26.5889,56721.0
2020-05-14 12:00:00,32.43,32.76,32.39,32.63,55785.0,26.5398,26.8099,26.5071,26.7035,55785.0
2020-05-14 12:30:00,32.69,33.16,32.68,33.12,54404.0,26.7526,27.1373,26.7444,27.1045,54404.0
2020-05-14 13:00:00,33.12,33.6,33.02,33.56,119967.0,27.1045,27.4973,27.0227,27.4646,119967.0
2020-05-14 13:30:00,33.56,33.62,32.98,33.01,96002.0,27.4646,27.5137,26.99,27.0145,96002.0
2020-05-14 14:00:00,32.99,33.16,32.86,33.08,80008.0,26.9981,27.1373,26.8917,27.0718,80008.0
2020-05-14 14:30:00,33.1,33.17,32.8,33.03,67673.0,27.0882,27.1454,26.8426,27.0309,67673.0
2020-05-14 15:00:00,33.01,33.48,33.01,33.36,86751.0,27.0145,27.3991,27.0145,27.3009,86751.0
2020-05-14 15:30:00,33.36,33.73,33.18,33.61,308381.0,27.3009,27.6037,27.1536,27.5055,308381.0
2020-05-15 09:30:00,33.27,33.97,32.71,33.63,110369.0,27.2273,27.8001,26.769,27.5219,110369.0
2020-05-15 10:00:00,33.6,34.21,33.39,34.06,47603.0,27.4973,27.9966,27.3255,27.8738,47603.0
2020-05-15 10:30:00,34.05,34.25,33.78,34.04,84019.0,27.8656,28.0293,27.6447,27.8574,84019.0
2020-05-15 11:00:00,34.04,34.04,33.53,33.8,46606.0,27.8574,27.8574,27.4401,27.661,46606.0
2020-05-15 11:30:00,33.74,33.89,33.53,33.66,42592.0,27.6119,27.7347,27.4401,27.5464,42592.0
2020-05-15 12:00:00,33.66,33.93,33.66,33.78,51108.0,27.5464,27.7674,27.5464,27.6447,51108.0
2020-05-15 12:30:00,33.77,33.95,33.62,33.67,28645.0,27.6365,27.7838,27.5137,27.5546,28645.0
2020-05-15 13:00:00,33.69,33.86,33.59,33.82,54493.0,27.571,27.7101,27.4892,27.6774,54493.0
2020-05-15 13:30:00,33.79,33.88,33.65,33.75,159760.0,27.6528,27.7265,27.5383,27.6201,159760.0
2020-05-15 14:00:00,33.76,33.98,33.76,33.96,45120.0,27.6283,27.8083,27.6283,27.792,45120.0
2020-05-15 14:30:00,33.98,33.99,33.69,33.71,41830.0,27.8083,27.8165,27.571,27.5874,41830.0
2020-05-15 15:00:00,33.71,33.86,33.66,33.75,52015.0,27.5874,27.7101,27.5464,27.6201,52015.0
2020-05-15 15:30:00,33.76,33.9,33.63,33.84,196347.0,27.6283,27.7429,27.5219,27.6938,196347.0
2020-05-18 09:30:00,35.78,36.16,35.27,35.72,148218.0,29.2814,29.5924,28.864,29.2323,148218.0
2020-05-18 10:00:00,35.72,35.85,35.28,35.45,83607.0,29.2323,29.3387,28.8722,29.0113,83607.0
2020-05-18 10:30:00,35.47,35.94,35.45,35.79,77878.0,29.0277,29.4123,29.0113,29.2896,77878.0
2020-05-18 11:00:00,35.8,36.11,35.78,36.11,136542.0,29.2978,29.5515,29.2814,29.5515,136542.0
2020-05-18 11:30:00,36.11,36.34,35.96,36.23,80227.0,29.5515,29.7397,29.4287,29.6497,80227.0
2020-05-18 12:00:00,36.18,36.47,36.18,36.39,64250.0,29.6087,29.8461,29.6087,29.7806,64250.0
2020-05-18 12:30:00,36.37,36.6,36.32,36.54,47822.0,29.7642,29.9525,29.7233,29.9034,47822.0
2020-05-18 13:00:00,36.54,36.84,36.54,36.75,46455.0,29.9034,30.1489,29.9034,30.0752,46455.0
2020-05-18 13:30:00,36.79,37.0,36.73,36.86,50231.0,30.108,30.2798,30.0589,30.1652,50231.0
2020-05-18 14:00:00,36.88,36.92,36.57,36.76,58235.0,30.1816,30.2143,29.9279,30.0834,58235.0
2020-05-18 14:30:00,36.74,37.06,36.74,37.02,60082.0,30.067,30.3289,30.067,30.2962,60082.0
2020-05-18 15:00:00,37.0,37.14,36.96,37.03,63494.0,30.2798,30.3944,30.2471,30.3044,63494.0
2020-05-18 15:30:00,37.02,37.18,36.74,36.76,213891.0,30.2962,30.4271,30.067,30.0834,213891.0
2020-05-19 09:30:00,36.31,36.48,35.31,35.87,63774.0,29.7151,29.8543,28.8968,29.3551,63774.0
2020-05-19 10:00:00,35.92,36.37,35.68,36.07,44552.0,29.396,29.7642,29.1996,29.5187,44552.0
2020-05-19 10:30:00,36.15,36.22,35.75,36.08,40245.0,29.5842,29.6415,29.2568,29.5269,40245.0
2020-05-19 11:00:00,36.11,36.45,36.0,36.38,57723.0,29.5515,29.8297,29.4614,29.7724,57723.0
2020-05-19 11:30:00,36.36,36.47,36.08,36.17,53018.0,29.7561,29.8461,29.5269,29.6006,53018.0
2020-05-19 12:00:00,36.17,36.39,36.11,36.2,35051.0,29.6006,29.7806,29.5515,29.6251,35051.0
2020-05-19 12:30:00,36.14,36.2,36.05,36.16,23124.0,29.576,29.6251,29.5024,29.5924,23124.0
2020-05-19 13:00:00,36.16,36.25,36.09,36.23,36223.0,29.5924,29.666,29.5351,29.6497,36223.0
2020-05-19 13:30:00,36.21,36.33,36.19,36.23,22295.0,29.6333,29.7315,29.6169,29.6497,22295.0
2020-05-19 14:00:00,36.21,36.38,36.13,36.31,26299.0,29.6333,29.7724,29.5678,29.7151,26299.0
2020-05-19 14:30:00,36.31,36.37,35.82,35.86,52385.0,29.7151,29.7642,29.3141,29.3469,52385.0
2020-05-19 15:00:00,35.85,36.37,35.82,35.94,93075.0,29.3387,29.7642,29.3141,29.4123,93075.0
2020-05-19 15:30:00,35.95,35.95,35.27,35.29,187062.0,29.4205,29.4205,28.864,28.8804,187062.0
2020-05-20 09:30:00,36.12,36.6,35.96,36.38,56355.0,29.5596,29.9525,29.4287,29.7724,56355.0
2020-05-20 10:00:00,36.35,36.7,36.32,36.54,27185.0,29.7479,30.0343,29.7233,29.9034,27185.0
2020-05-20 10:30:00,36.56,36.6,36.29,36.29,62866.0,29.9197,29.9525,29.6988,29.6988,62866.0
2020-05-20 11:00:00,36.32,36.52,36.0,36.37,33101.0,29.7233,29.887,29.4614,29.7642,33101.0
2020-05-20 11:30:00,36.3,36.42,36.19,36.32,22177.0,29.707,29.8052,29.6169,29.7233,22177.0
2020-05-20 12:00:00,36.34,36.36,36.07,36.18,30217.0,29.7397,29.7561,29.5187,29.6087,30217.0
2020-05-20 12:30:00,36.18,36.4,36.07,36.31,27810.0,29.6087,29.7888,29.5187,29.7151,27810.0
2020-05-20 13:00:00,36.31,36.33,36.07,36.08,15438.0,29.7151,29.7315,29.5187,29.5269,15438.0
2020-05-20 13:30:00,36.1,36.26,36.04,36.2,22724.0,29.5433,29.6742,29.4942,29.6251,22724.0
2020-05-20 14:00:00,36.16,36.27,36.02,36.16,33419.0,29.5924,29.6824,29.4778,29.5924,33419.0
2020-05-20 14:30:00,36.14,36.39,36.14,36.3,33360.0,29.576,29.7806,29.576,29.707,33360.0
2020-05-20 15:00:00,36.29,36.32,36.06,36.27,32256.0,29.6988,29.7233,29.5105,29.6824,32256.0
2020-05-20 15:30:00,36.28,36.28,35.93,36.12,126816.0,29.6906,29.6906,29.4042,29.5596,126816.0
2020-05-21 09:30:00,35.85,36.33,35.53,36.31,37799.0,29.3387,29.7315,29.0768,29.7151,37799.0
2020-05-21 10:00:00,36.27,36.61,36.27,36.45,48973.0,29.6824,29.9606,29.6824,29.8297,48973.0
2020-05-21 10:30:00,36.4,36.57,36.29,36.51,33944.0,29.7888,29.9279,29.6988,29.8788,33944.0
2020-05-21 11:00:00,36.43,36.45,36.01,36.08,42148.0,29.8133,29.8297,29.4696,29.5269,42148.0
2020-05-21 11:30:00,36.1,36.44,36.1,36.37,45781.0,29.5433,29.8215,29.5433,29.7642,45781.0
2020-05-21 12:00:00,36.4,36.7,36.39,36.6,38588.0,29.7888,30.0343,29.7806,29.9525,38588.0
2020-05-21 12:30:00,36.6,36.63,36.38,36.49,24880.0,29.9525,29.977,29.7724,29.8624,24880.0
2020-05-21 13:00:00,36.49,36.69,36.42,36.67,35287.0,29.8624,30.0261,29.8052,30.0097,35287.0
2020-05-21 13:30:00,36.65,36.8,36.6,36.77,54495.0,29.9934,30.1161,29.9525,30.0916,54495.0
2020-05-21 14:00:00,36.75,36.86,36.75,36.84,27530.0,30.0752,30.1652,30.0752,30.1489,27530.0
2020-05-21 14:30:00,36.86,36.91,36.71,36.86,54920.0,30.1652,30.2062,30.0425,30.1652,54920.0
2020-05-21 15:00:00,36.87,36.97,36.81,36.92,65400.0,30.1734,30.2553,30.1243,30.2143,65400.0
2020-05-21 15:30:00,36.93,37.1,36.71,37.03,311399.0,30.2225,30.3616,30.0425,30.3044,311399.0
2020-05-22 09:30:00,37.18,37.2,36.48,36.51,85926.0,30.4271,30.4435,29.8543,29.8788,85926.0
2020-05-22 10:00:00,36.58,36.61,36.23,36.55,80717.0,29.9361,29.9606,29.6497,29.9115,80717.0
2020-05-22 10:30:00,36.58,36.75,36.42,36.48,56097.0,29.9361,30.0752,29.8052,29.8543,56097.0
2020-05-22 11:00:00,36.48,36.66,36.46,36.55,98709.0,29.8543,30.0016,29.8379,29.9115,98709.0
2020-05-22 11:30:00,36.55,36.75,36.49,36.69,47862.0,29.9115,30.0752,29.8624,30.0261,47862.0
2020-05-22 12:00:00,36.68,36.71,36.56,36.68,38875.0,30.0179,30.0425,29.9197,30.0179,38875.0
2020-05-22 12:30:00,36.68,36.79,36.67,36.75,35961.0,30.0179,30.108,30.0097,30.0752,35961.0
2020-05-22 13:00:00,36.74,36.75,36.53,36.63,47832.0,30.067,30.0752,29.8952,29.977,47832.0
2020-05-22 13:30:00,36.64,36.78,36.59,36.77,39843.0,29.9852,30.0998,29.9443,30.0916,39843.0
2020-05-22 14:00:00,36.77,36.94,36.77,36.93,52112.0,30.0916,30.2307,30.0916,30.2225,52112.0
2020-05-22 14:30:00,36.92,36.94,36.76,36.8,64059.0,30.2143,30.2307,30.0834,30.1161,64059.0
2020-05-22 15:00:00,36.79,36.87,36.65,36.66,81992.0,30.108,30.1734,29.9934,30.0016,81992.0
2020-05-22 15:30:00,36.68,37.0,36.64,36.95,467173.0,30.0179,30.2798,29.9852,30.2389,467173.0
2020-05-26 09:30:00,38.74,39.25,38.51,39.03,122745.0,31.7038,32.1212,31.5156,31.9411,122745.0
2020-05-26 10:00:00,39.03,39.16,38.79,39.03,95001.0,31.9411,32.0475,31.7447,31.9411,95001.0
2020-05-26 10:30:00,38.98,39.1,38.9,39.01,97606.0,31.9002,31.9984,31.8347,31.9247,97606.0
2020-05-26 11:00:00,39.02,39.12,38.68,38.81,103034.0,31.9329,32.0148,31.6547,31.7611,103034.0
2020-05-26 11:30:00,38.8,38.94,38.74,38.77,84595.0,31.7529,31.8675,31.7038,31.7283,84595.0
2020-05-26 12:00:00,38.76,38.86,38.65,38.76,89393.0,31.7201,31.802,31.6301,31.7201,89393.0
2020-05-26 12:30:00,38.75,39.03,38.66,38.97,67125.0,31.712,31.9411,31.6383,31.892,67125.0
2020-05-26 13:00:00,38.96,39.33,38.93,39.16,110325.0,31.8838,32.1866,31.8593,32.0475,110325.0
2020-05-26 13:30:00,39.2,39.33,39.08,39.25,80644.0,32.0802,32.1866,31.982,32.1212,80644.0
2020-05-26 14:00:00,39.26,39.53,39.25,39.45,66828.0,32.1293,32.3503,32.1212,32.2848,66828.0
2020-05-26 14:30:00,39.45,39.58,39.3,39.51,83877.0,32.2848,32.3912,32.1621,32.3339,83877.0
2020-05-26 15:00:00,39.5,39.71,39.46,39.6,62783.0,32.3257,32.4976,32.293,32.4076,62783.0
2020-05-26 15:30:00,39.6,39.66,38.94,39.14,319073.0,32.4076,32.4567,31.8675,32.0311,319073.0
2020-05-27 09:30:00,41.06,41.58,40.45,40.67,172578.0,33.6024,34.028,33.1032,33.2832,172578.0
2020-05-27 10:00:00,40.69,41.05,40.38,40.7,77586.0,33.2996,33.5942,33.0459,33.3078,77586.0
2020-05-27 10:30:00,40.67,40.7,40.07,40.55,169385.0,33.2832,33.3078,32.7922,33.185,169385.0
2020-05-27 11:00:00,40.53,40.85,40.36,40.62,82608.0,33.1687,33.4305,33.0295,33.2423,82608.0
2020-05-27 11:30:00,40.6,40.98,40.58,40.93,42447.0,33.226,33.5369,33.2096,33.496,42447.0
2020-05-27 12:00:00,40.9,40.9,40.63,40.66,38268.0,33.4715,33.4715,33.2505,33.2751,38268.0
2020-05-27 12:30:00,40.69,40.7,40.46,40.64,31343.0,33.2996,33.3078,33.1114,33.2587,31343.0
2020-05-27 13:00:00,40.64,40.76,40.48,40.57,30144.0,33.2587,33.3569,33.1278,33.2014,30144.0
2020-05-27 13:30:00,40.54,40.65,40.46,40.62,38805.0,33.1769,33.2669,33.1114,33.2423,38805.0
2020-05-27 14:00:00,40.61,40.84,40.61,40.69,49685.0,33.2341,33.4224,33.2341,33.2996,49685.0
2020-05-27 14:30:00,40.66,40.75,40.56,40.6,50277.0,33.2751,33.3487,33.1932,33.226,50277.0
2020-05-27 15:00:00,40.59,40.72,40.57,40.67,61038.0,33.2178,33.3242,33.2014,33.2832,61038.0
2020-05-27 15:30:00,40.66,41.0,40.61,40.99,144476.0,33.2751,33.5533,33.2341,33.5451,144476.0
2020-05-28 09:30:00,41.63,41.79,40.45,41.14,90966.0,34.0689,34.1998,33.1032,33.6679,90966.0
2020-05-28 10:00:00,41.08,41.15,40.75,40.94,88969.0,33.6188,33.6761,33.3487,33.5042,88969.0
2020-05-28 10:30:00,40.94,41.0,40.48,40.52,78139.0,33.5042,33.5533,33.1278,33.1605,78139.0
2020-05-28 11:00:00,40.52,40.87,40.36,40.87,57216.0,33.1605,33.4469,33.0295,33.4469,57216.0
2020-05-28 11:30:00,40.92,41.01,40.74,40.95,24774.0,33.4878,33.5615,33.3405,33.5124,24774.0
2020-05-28 12:00:00,40.96,41.04,40.86,40.89,43840.0,33.5206,33.586,33.4387,33.4633,43840.0
2020-05-28 12:30:00,40.86,41.16,40.82,41.09,34956.0,33.4387,33.6842,33.406,33.627,34956.0
2020-05-28 13:00:00,41.1,41.42,41.01,41.39,90296.0,33.6351,33.897,33.5615,33.8725,90296.0
2020-05-28 13:30:00,41.4,41.5,41.35,41.49,52008.0,33.8807,33.9625,33.8397,33.9543,52008.0
2020-05-28 14:00:00,41.49,41.56,41.31,41.33,102009.0,33.9543,34.0116,33.807,33.8234,102009.0
2020-05-28 14:30:00,41.34,41.5,41.32,41.49,116499.0,33.8316,33.9625,33.8152,33.9543,116499.0
2020-05-28 15:00:00,41.5,41.57,41.14,41.14,135788.0,33.9625,34.0198,33.6679,33.6679,135788.0
2020-05-28 15:30:00,41.15,41.2,40.54,40.85,543044.0,33.6761,33.717,33.1769,33.4305,543044.0
2020-05-29 09:30:00,38.98,40.51,38.7,38.89,129927.0,32.3628,33.633,32.1303,32.288,129927.0
2020-05-29 10:00:00,38.86,39.5,38.76,39.19,114712.0,32.2631,32.7945,32.1801,32.5371,114712.0
2020-05-29 10:30:00,39.22,39.33,38.91,38.97,74795.0,32.562,32.6533,32.3046,32.3544,74795.0
2020-05-29 11:00:00,38.96,39.09,38.71,38.76,118759.0,32.3461,32.4541,32.1386,32.1801,118759.0
2020-05-29 11:30:00,38.72,38.92,38.68,38.68,54141.0,32.1469,32.3129,32.1137,32.1137,54141.0
2020-05-29 12:00:00,38.68,38.74,38.5,38.56,48021.0,32.1137,32.1635,31.9642,32.0141,48021.0
2020-05-29 12:30:00,38.55,38.64,38.14,38.36,124879.0,32.0057,32.0805,31.6654,31.848,124879.0
2020-05-29 13:00:00,38.37,38.39,38.07,38.21,138943.0,31.8563,31.8729,31.6072,31.7235,138943.0
2020-05-29 13:30:00,38.21,38.33,38.06,38.3,51358.0,31.7235,31.8231,31.5989,31.7982,51358.0
2020-05-29 14:00:00,38.27,38.72,38.26,38.71,66490.0,31.7733,32.1469,31.765,32.1386,66490.0
2020-05-29 14:30:00,38.68,38.89,38.22,38.87,99627.0,32.1137,32.288,31.7318,32.2714,99627.0
2020-05-29 15:00:00,38.91,39.18,38.84,38.89,95894.0,32.3046,32.5288,32.2465,32.288,95894.0
2020-05-29 15:30:00,38.9,38.99,38.5,38.62,256604.0,32.2963,32.3711,31.9642,32.0639,256604.0
2020-06-01 09:30:00,38.62,39.09,37.95,38.92,322216.0,32.0639,32.4541,31.5076,32.3129,322216.0
2020-06-01 10:00:00,38.94,39.43,38.78,39.33,95096.0,32.3295,32.7364,32.1967,32.6533,95096.0
2020-06-01 10:30:00,39.33,39.57,39.23,39.45,89836.0,32.6533,32.8526,32.5703,32.753,89836.0
2020-06-01 11:00:00,39.45,39.54,39.1,39.25,102213.0,32.753,32.8277,32.4624,32.5869,102213.0
2020-06-01 11:30:00,39.25,39.67,39.12,39.67,73657.0,32.5869,32.9356,32.479,32.9356,73657.0
2020-06-01 12:00:00,39.65,39.74,39.59,39.65,54689.0,32.919,32.9937,32.8692,32.919,54689.0
2020-06-01 12:30:00,39.68,39.79,39.56,39.6,49107.0,32.9439,33.0352,32.8443,32.8775,49107.0
2020-06-01 13:00:00,39.61,39.86,39.55,39.76,39513.0,32.8858,33.0934,32.836,33.0103,39513.0
2020-06-01 13:30:00,39.74,39.78,39.47,39.5,42326.0,32.9937,33.0269,32.7696,32.7945,42326.0
2020-06-01 14:00:00,39.5,39.5,39.13,39.13,62840.0,32.7945,32.7945,32.4873,32.4873,62840.0
2020-06-01 14:30:00,39.13,39.43,39.03,39.37,50774.0,32.4873,32.7364,32.4043,32.6865,50774.0
2020-06-01 15:00:00,39.39,39.44,39.28,39.39,92026.0,32.7032,32.7447,32.6118,32.7032,92026.0
2020-06-01 15:30:00,39.38,39.69,39.37,39.52,238491.0,32.6948,32.9522,32.6865,32.8111,238491.0
2020-06-02 09:30:00,40.14,40.44,39.79,40.25,79783.0,33.3258,33.5749,33.0352,33.4172,79783.0
2020-06-02 10:00:00,40.24,40.6,40.19,40.6,47044.0,33.4089,33.7077,33.3673,33.7077,47044.0
2020-06-02 10:30:00,40.61,40.61,40.13,40.35,58017.0,33.716,33.716,33.3175,33.5002,58017.0
2020-06-02 11:00:00,40.39,40.46,40.12,40.41,34622.0,33.5334,33.5915,33.3092,33.55,34622.0
2020-06-02 11:30:00,40.39,40.58,40.31,40.43,40156.0,33.5334,33.6911,33.467,33.5666,40156.0
2020-06-02 12:00:00,40.42,40.42,40.26,40.4,41972.0,33.5583,33.5583,33.4255,33.5417,41972.0
2020-06-02 12:30:00,40.39,40.54,40.33,40.44,53736.0,33.5334,33.6579,33.4836,33.5749,53736.0
2020-06-02 13:00:00,40.44,40.52,40.29,40.33,58484.0,33.5749,33.6413,33.4504,33.4836,58484.0
2020-06-02 13:30:00,40.32,40.32,39.88,39.9,33445.0,33.4753,33.4753,33.11,33.1266,33445.0
2020-06-02 14:00:00,39.9,40.06,39.85,39.88,60239.0,33.1266,33.2594,33.0851,33.11,60239.0
2020-06-02 14:30:00,39.89,39.94,39.69,39.83,48934.0,33.1183,33.1598,32.9522,33.0685,48934.0
2020-06-02 15:00:00,39.8,39.83,39.56,39.66,63128.0,33.0435,33.0685,32.8443,32.9273,63128.0
2020-06-02 15:30:00,39.68,39.74,39.48,39.74,263477.0,32.9439,32.9937,32.7779,32.9937,263477.0
2020-06-03 09:30:00,40.79,41.53,40.34,41.48,85075.0,33.8655,34.4799,33.4919,34.4384,85075.0
2020-06-03 10:00:00,41.5,42.13,41.47,42.04,55897.0,34.455,34.978,34.43,34.9033,55897.0
2020-06-03 10:30:00,42.05,42.45,41.96,42.2,205487.0,34.9116,35.2437,34.8369,35.0361,205487.0
2020-06-03 11:00:00,42.21,42.74,42.18,42.47,86702.0,35.0444,35.4845,35.0195,35.2603,86702.0
2020-06-03 11:30:00,42.54,42.96,42.5,42.96,154333.0,35.3184,35.6671,35.2852,35.6671,154333.0
2020-06-03 12:00:00,42.94,43.12,42.75,42.9,74313.0,35.6505,35.7999,35.4928,35.6173,74313.0
2020-06-03 12:30:00,42.91,42.99,42.66,42.81,41524.0,35.6256,35.692,35.418,35.5426,41524.0
2020-06-03 13:00:00,42.84,42.91,42.76,42.82,28685.0,35.5675,35.6256,35.5011,35.5509,28685.0
2020-06-03 13:30:00,42.81,42.93,42.75,42.93,57015.0,35.5426,35.6422,35.4928,35.6422,57015.0
2020-06-03 14:00:00,42.94,43.1,42.9,43.03,35002.0,35.6505,35.7833,35.6173,35.7252,35002.0
2020-06-03 14:30:00,43.04,43.12,42.95,42.97,41798.0,35.7335,35.7999,35.6588,35.6754,41798.0
2020-06-03 15:00:00,42.99,43.1,42.95,43.05,85201.0,35.692,35.7833,35.6588,35.7418,85201.0
2020-06-03 15:30:00,43.05,43.17,42.93,43.03,248567.0,35.7418,35.8415,35.6422,35.7252,248567.0
2020-06-04 09:30:00,42.33,42.9,42.08,42.9,83390.0,35.1441,35.6173,34.9365,35.6173,83390.0
2020-06-04 10:00:00,42.9,43.7,42.9,43.63,53176.0,35.6173,36.2815,35.6173,36.2234,53176.0
2020-06-04 10:30:00,43.65,44.12,43.65,44.05,56845.0,36.24,36.6302,36.24,36.5721,56845.0
2020-06-04 11:00:00,44.04,44.07,43.26,43.62,64312.0,36.5638,36.5887,35.9162,36.2151,64312.0
2020-06-04 11:30:00,43.62,43.75,43.53,43.64,33996.0,36.2151,36.323,36.1403,36.2317,33996.0
2020-06-04 12:00:00,43.7,43.97,43.64,43.89,72731.0,36.2815,36.5056,36.2317,36.4392,72731.0
2020-06-04 12:30:00,43.83,43.91,43.67,43.91,73704.0,36.3894,36.4558,36.2566,36.4558,73704.0
2020-06-04 13:00:00,43.9,43.92,43.71,43.83,38833.0,36.4475,36.4641,36.2898,36.3894,38833.0
2020-06-04 13:30:00,43.84,44.23,43.84,44.17,69392.0,36.3977,36.7215,36.3977,36.6717,69392.0
2020-06-04 14:00:00,44.17,44.46,44.02,44.46,105647.0,36.6717,36.9125,36.5472,36.9125,105647.0
2020-06-04 14:30:00,44.49,44.52,44.24,44.27,46186.0,36.9374,36.9623,36.7298,36.7547,46186.0
2020-06-04 15:00:00,44.22,44.32,43.99,44.27,48854.0,36.7132,36.7962,36.5223,36.7547,48854.0
2020-06-04 15:30:00,44.26,44.64,44.12,44.64,190708.0,36.7464,37.0619,36.6302,37.0619,190708.0
2020-06-05 09:30:00,47.29,48.41,46.57,46.71,194089.0,39.262,40.1919,38.6643,38.7805,194089.0
2020-06-05 10:00:00,46.75,47.32,46.72,46.91,125395.0,38.8137,39.287,38.7888,38.9466,125395.0
2020-06-05 10:30:00,46.89,47.44,46.79,47.18,109641.0,38.93,39.3866,38.8469,39.1707,109641.0
2020-06-05 11:00:00,47.19,47.55,47.13,47.49,73709.0,39.179,39.4779,39.1292,39.4281,73709.0
2020-06-05 11:30:00,47.45,47.65,47.17,47.28,64442.0,39.3949,39.5609,39.1624,39.2537,64442.0
2020-06-05 12:00:00,47.29,47.4,46.75,47.06,60882.0,39.262,39.3534,38.8137,39.0711,60882.0
2020-06-05 12:30:00,47.07,47.17,46.92,46.94,36379.0,39.0794,39.1624,38.9549,38.9715,36379.0
2020-06-05 13:00:00,46.93,47.18,46.87,47.16,51415.0,38.9632,39.1707,38.9133,39.1541,51415.0
2020-06-05 13:30:00,47.17,47.38,47.1,47.29,63331.0,39.1624,39.3368,39.1043,39.262,63331.0
2020-06-05 14:00:00,47.33,47.48,46.96,47.05,62029.0,39.2953,39.4198,38.9881,39.0628,62029.0
2020-06-05 14:30:00,47.1,47.14,46.8,46.97,62713.0,39.1043,39.1375,38.8552,38.9964,62713.0
2020-06-05 15:00:00,46.97,47.03,46.72,47.03,81411.0,38.9964,39.0462,38.7888,39.0462,81411.0
2020-06-05 15:30:00,47.01,47.09,46.72,47.05,209338.0,39.0296,39.096,38.7888,39.0628,209338.0
2020-06-08 09:30:00,48.0,49.32,47.61,49.14,302325.0,39.8515,40.9474,39.5277,40.798,302325.0
2020-06-08 10:00:00,49.14,49.34,48.49,48.57,205106.0,40.798,40.964,40.2583,40.3248,205106.0
2020-06-08 10:30:00,48.57,48.98,48.22,48.89,95446.0,40.3248,40.6652,40.0342,40.5904,95446.0
2020-06-08 11:00:00,48.89,49.26,48.87,49.06,66079.0,40.5904,40.8976,40.5738,40.7316,66079.0
2020-06-08 11:30:00,49.04,49.08,48.81,48.95,334744.0,40.715,40.7482,40.524,40.6402,334744.0
2020-06-08 12:00:00,48.95,49.03,48.64,48.68,106191.0,40.6402,40.7067,40.3829,40.4161,106191.0
2020-06-08 12:30:00,48.7,48.84,48.63,48.63,39425.0,40.4327,40.5489,40.3746,40.3746,39425.0
2020-06-08 13:00:00,48.64,48.72,48.47,48.54,57721.0,40.3829,40.4493,40.2417,40.2998,57721.0
2020-06-08 13:30:00,48.54,48.82,48.48,48.82,38624.0,40.2998,40.5323,40.25,40.5323,38624.0
2020-06-08 14:00:00,48.82,48.82,48.66,48.72,57855.0,40.5323,40.5323,40.3995,40.4493,57855.0
2020-06-08 14:30:00,48.7,48.72,48.53,48.58,44005.0,40.4327,40.4493,40.2915,40.3331,44005.0
2020-06-08 15:00:00,48.6,48.7,48.55,48.61,62370.0,40.3497,40.4327,40.3081,40.358,62370.0
2020-06-08 15:30:00,48.61,48.82,48.58,48.72,242890.0,40.358,40.5323,40.3331,40.4493,242890.0
2020-06-09 09:30:00,46.53,47.33,46.04,46.7,87473.0,38.6311,39.2953,38.2242,38.7722,87473.0
2020-06-09 10:00:00,46.68,46.9,46.43,46.81,62383.0,38.7556,38.9383,38.548,38.8635,62383.0
2020-06-09 10:30:00,46.79,46.99,46.3,46.75,103136.0,38.8469,39.013,38.4401,38.8137,103136.0
2020-06-09 11:00:00,46.74,46.94,46.58,46.68,62513.0,38.8054,38.9715,38.6726,38.7556,62513.0
2020-06-09 11:30:00,46.67,46.77,46.4,46.47,38546.0,38.7473,38.8303,38.5231,38.5812,38546.0
2020-06-09 12:00:00,46.42,46.69,46.25,46.69,42909.0,38.5397,38.7639,38.3986,38.7639,42909.0
2020-06-09 12:30:00,46.69,46.89,46.66,46.89,29794.0,38.7639,38.93,38.739,38.93,29794.0
2020-06-09 13:00:00,46.88,47.28,46.81,47.26,42725.0,38.9216,39.2537,38.8635,39.2371,42725.0
2020-06-09 13:30:00,47.22,47.27,47.03,47.17,39024.0,39.2039,39.2454,39.0462,39.1624,39024.0
2020-06-09 14:00:00,47.18,47.19,46.89,46.95,52398.0,39.1707,39.179,38.93,38.9798,52398.0
2020-06-09 14:30:00,46.93,47.45,46.93,47.41,75579.0,38.9632,39.3949,38.9632,39.3617,75579.0
2020-06-09 15:00:00,47.42,47.65,47.26,47.65,57124.0,39.37,39.5609,39.2371,39.5609,57124.0
2020-06-09 15:30:00,47.65,47.65,47.19,47.26,157820.0,39.5609,39.5609,39.179,39.2371,157820.0
2020-06-10 09:30:00,46.58,46.66,45.38,45.73,92065.0,38.6726,38.739,37.6763,37.9669,92065.0
2020-06-10 10:00:00,45.77,45.82,44.91,45.05,154370.0,38.0001,38.0416,37.2861,37.4023,154370.0
2020-06-10 10:30:00,45.02,45.59,44.83,45.22,62543.0,37.3774,37.8506,37.2197,37.5434,62543.0
2020-06-10 11:00:00,45.21,45.55,45.17,45.37,34512.0,37.5351,37.8174,37.5019,37.668,34512.0
2020-06-10 11:30:00,45.41,45.75,45.15,45.69,29553.0,37.7012,37.9835,37.4853,37.9337,29553.0
2020-06-10 12:00:00,45.69,45.92,45.66,45.69,28804.0,37.9337,38.1246,37.9088,37.9337,28804.0
2020-06-10 12:30:00,45.69,45.69,45.49,45.6,20661.0,37.9337,37.9337,37.7676,37.8589,20661.0
2020-06-10 13:00:00,45.6,45.68,45.51,45.53,30116.0,37.8589,37.9254,37.7842,37.8008,30116.0
2020-06-10 13:30:00,45.55,45.59,45.44,45.45,24955.0,37.8174,37.8506,37.7261,37.7344,24955.0
2020-06-10 14:00:00,45.47,46.14,45.07,45.62,31792.0,37.751,38.3073,37.4189,37.8755,31792.0
2020-06-10 14:30:00,45.55,45.67,44.51,44.69,71290.0,37.8174,37.9171,36.954,37.1034,71290.0
2020-06-10 15:00:00,44.63,44.92,44.31,44.92,71226.0,37.0536,37.2944,36.7879,37.2944,71226.0
2020-06-10 15:30:00,44.95,44.97,44.34,44.34,190689.0,37.3193,37.3359,36.8128,36.8128,190689.0
2020-06-11 09:30:00,41.24,42.7,40.87,42.16,227978.0,34.2391,35.4512,33.9319,35.0029,227978.0
2020-06-11 10:00:00,42.21,42.44,41.83,41.86,57105.0,35.0444,35.2354,34.7289,34.7538,57105.0
2020-06-11 10:30:00,41.87,42.0,41.32,41.33,66861.0,34.7621,34.8701,34.3055,34.3138,66861.0
2020-06-11 11:00:00,41.32,41.6,41.19,41.26,99070.0,34.3055,34.538,34.1976,34.2557,99070.0
2020-06-11 11:30:00,41.26,41.34,41.05,41.2,124272.0,34.2557,34.3221,34.0813,34.2059,124272.0
2020-06-11 12:00:00,41.17,41.18,40.66,40.77,52813.0,34.181,34.1893,33.7576,33.8489,52813.0
2020-06-11 12:30:00,40.76,41.15,40.67,40.88,44363.0,33.8406,34.1644,33.7659,33.9402,44363.0
2020-06-11 13:00:00,40.88,41.29,40.84,41.06,52086.0,33.9402,34.2806,33.907,34.0897,52086.0
2020-06-11 13:30:00,41.06,41.15,40.75,41.04,69418.0,34.0897,34.1644,33.8323,34.073,69418.0
2020-06-11 14:00:00,41.04,41.07,40.71,40.9,83967.0,34.073,34.098,33.7991,33.9568,83967.0
2020-06-11 14:30:00,40.91,40.93,40.2,40.31,123747.0,33.9651,33.9817,33.3756,33.467,123747.0
2020-06-11 15:00:00,40.3,40.49,39.97,40.08,142810.0,33.4587,33.6164,33.1847,33.276,142810.0
2020-06-11 15:30:00,40.08,40.5,39.93,40.05,311037.0,33.276,33.6247,33.1515,33.2511,311037.0
2020-06-12 09:30:00,42.32,42.38,41.45,41.72,77722.0,35.1358,35.1856,34.4134,34.6376,77722.0
2020-06-12 10:00:00,41.79,42.06,41.4,41.4,46878.0,34.6957,34.9199,34.3719,34.3719,46878.0
2020-06-12 10:30:00,41.38,41.46,40.57,40.61,63486.0,34.3553,34.4217,33.6828,33.716,63486.0
2020-06-12 11:00:00,40.6,41.0,40.29,40.8,70605.0,33.7077,34.0398,33.4504,33.8738,70605.0
2020-06-12 11:30:00,40.77,41.34,40.63,41.34,46015.0,33.8489,34.3221,33.7326,34.3221,46015.0
2020-06-12 12:00:00,41.31,41.5,41.11,41.21,60240.0,34.2972,34.455,34.1312,34.2142,60240.0
2020-06-12 12:30:00,41.18,41.32,40.94,41.28,68357.0,34.1893,34.3055,33.99,34.2723,68357.0
2020-06-12 13:00:00,41.3,41.36,41.07,41.07,49146.0,34.2889,34.3387,34.098,34.098,49146.0
2020-06-12 13:30:00,41.1,41.11,40.39,40.42,42944.0,34.1229,34.1312,33.5334,33.5583,42944.0
2020-06-12 14:00:00,40.45,41.14,40.39,41.09,36533.0,33.5832,34.1561,33.5334,34.1146,36533.0
2020-06-12 14:30:00,41.09,41.42,40.88,41.2,49665.0,34.1146,34.3885,33.9402,34.2059,49665.0
2020-06-12 15:00:00,41.21,41.53,41.11,41.24,66072.0,34.2142,34.4799,34.1312,34.2391,66072.0
2020-06-12 15:30:00,41.25,42.03,41.2,41.88,224994.0,34.2474,34.895,34.2059,34.7704,224994.0
2020-06-15 09:30:00,39.82,41.18,39.62,40.86,80318.0,33.0602,34.1893,32.8941,33.9236,80318.0
2020-06-15 10:00:00,40.86,41.07,40.67,40.79,43048.0,33.9236,34.098,33.7659,33.8655,43048.0
2020-06-15 10:30:00,40.81,41.39,40.7,41.31,53770.0,33.8821,34.3636,33.7908,34.2972,53770.0
2020-06-15 11:00:00,41.33,41.85,41.28,41.71,142150.0,34.3138,34.7455,34.2723,34.6293,142150.0
2020-06-15 11:30:00,41.66,42.04,41.61,41.97,49859.0,34.5878,34.9033,34.5463,34.8452,49859.0
2020-06-15 12:00:00,41.97,42.41,41.91,42.36,59236.0,34.8452,35.2105,34.7954,35.169,59236.0
2020-06-15 12:30:00,42.33,42.78,42.28,42.75,53223.0,35.1441,35.5177,35.1025,35.4928,53223.0
2020-06-15 13:00:00,42.77,43.06,42.72,42.74,49497.0,35.5094,35.7501,35.4678,35.4845,49497.0
2020-06-15 13:30:00,42.68,42.77,42.29,42.32,51079.0,35.4346,35.5094,35.1108,35.1358,51079.0
2020-06-15 14:00:00,42.34,43.4,42.34,43.39,62314.0,35.1524,36.0324,35.1524,36.0241,62314.0
2020-06-15 14:30:00,43.42,43.46,42.95,43.05,62772.0,36.049,36.0822,35.6588,35.7418,62772.0
2020-06-15 15:00:00,43.04,43.32,42.87,42.87,109306.0,35.7335,35.966,35.5924,35.5924,109306.0
2020-06-15 15:30:00,42.86,43.06,42.45,43.04,283450.0,35.5841,35.7501,35.2437,35.7335,283450.0
2020-06-16 09:30:00,45.4,45.4,43.82,44.18,95039.0,37.6929,37.6929,36.3811,36.68,95039.0
2020-06-16 10:00:00,44.27,44.76,44.17,44.35,72534.0,36.7547,37.1615,36.6717,36.8211,72534.0
2020-06-16 10:30:00,44.34,44.34,43.12,43.19,174544.0,36.8128,36.8128,35.7999,35.8581,174544.0
2020-06-16 11:00:00,43.15,44.24,42.78,44.11,176902.0,35.8249,36.7298,35.5177,36.6219,176902.0
2020-06-16 11:30:00,44.09,44.3,43.73,43.76,35267.0,36.6053,36.7796,36.3064,36.3313,35267.0
2020-06-16 12:00:00,43.8,44.12,43.59,44.07,27040.0,36.3645,36.6302,36.1902,36.5887,27040.0
2020-06-16 12:30:00,44.09,44.54,44.08,44.31,47717.0,36.6053,36.9789,36.597,36.7879,47717.0
2020-06-16 13:00:00,44.34,44.54,44.3,44.5,52828.0,36.8128,36.9789,36.7796,36.9457,52828.0
2020-06-16 13:30:00,44.43,44.48,43.96,44.12,45900.0,36.8876,36.9291,36.4973,36.6302,45900.0
2020-06-16 14:00:00,44.13,44.54,44.04,44.49,69559.0,36.6385,36.9789,36.5638,36.9374,69559.0
2020-06-16 14:30:00,44.5,44.64,44.14,44.28,43499.0,36.9457,37.0619,36.6468,36.763,43499.0
2020-06-16 15:00:00,44.27,44.28,43.64,44.09,77735.0,36.7547,36.763,36.2317,36.6053,77735.0
2020-06-16 15:30:00,44.08,44.29,43.91,44.22,330660.0,36.597,36.7713,36.4558,36.7132,330660.0
2020-06-17 09:30:00,43.91,44.19,43.53,43.56,50166.0,36.4558,36.6883,36.1403,36.1653,50166.0
2020-06-17 10:00:00,43.51,43.63,43.12,43.15,33361.0,36.1237,36.2234,35.7999,35.8249,33361.0
2020-06-17 10:30:00,43.14,43.69,43.1,43.48,35964.0,35.8166,36.2732,35.7833,36.0988,35964.0
2020-06-17 11:00:00,43.5,43.66,43.29,43.37,47056.0,36.1154,36.2483,35.9411,36.0075,47056.0
2020-06-17 11:30:00,43.4,43.85,43.39,43.76,37023.0,36.0324,36.406,36.0241,36.3313,37023.0
2020-06-17 12:00:00,43.73,43.76,43.45,43.47,35928.0,36.3064,36.3313,36.0739,36.0905,35928.0
2020-06-17 12:30:00,43.47,43.61,43.23,43.32,55780.0,36.0905,36.2068,35.8913,35.966,55780.0
2020-06-17 13:00:00,43.3,43.43,43.23,43.39,28442.0,35.9494,36.0573,35.8913,36.0241,28442.0
2020-06-17 13:30:00,43.44,43.53,43.37,43.37,27026.0,36.0656,36.1403,36.0075,36.0075,27026.0
2020-06-17 14:00:00,43.39,43.39,43.2,43.27,34651.0,36.0241,36.0241,35.8664,35.9245,34651.0
2020-06-17 14:30:00,43.28,43.57,43.21,43.27,35852.0,35.9328,36.1736,35.8747,35.9245,35852.0
2020-06-17 15:00:00,43.26,43.31,42.91,43.04,48457.0,35.9162,35.9577,35.6256,35.7335,48457.0
2020-06-17 15:30:00,43.05,43.06,42.79,42.85,123614.0,35.7418,35.7501,35.526,35.5758,123614.0
2020-06-18 09:30:00,40.7,42.33,40.7,41.98,150659.0,33.7908,35.1441,33.7908,34.8535,150659.0
2020-06-18 10:00:00,42.0,42.75,41.97,42.55,108188.0,34.8701,35.4928,34.8452,35.3267,108188.0
2020-06-18 10:30:00,42.58,42.63,42.24,42.49,78832.0,35.3516,35.3931,35.0693,35.2769,78832.0
2020-06-18 11:00:00,42.52,42.57,42.24,42.32,51660.0,35.3018,35.3433,35.0693,35.1358,51660.0
2020-06-18 11:30:00,42.33,42.45,42.01,42.06,59604.0,35.1441,35.2437,34.8784,34.9199,59604.0
2020-06-18 12:00:00,42.08,42.38,41.95,42.28,110310.0,34.9365,35.1856,34.8286,35.1025,110310.0
2020-06-18 12:30:00,42.3,42.3,42.03,42.22,25958.0,35.1191,35.1191,34.895,35.0527,25958.0
2020-06-18 13:00:00,42.21,42.34,42.2,42.25,32889.0,35.0444,35.1524,35.0361,35.0776,32889.0
2020-06-18 13:30:00,42.24,42.48,42.16,42.48,54333.0,35.0693,35.2686,35.0029,35.2686,54333.0
2020-06-18 14:00:00,42.46,42.48,42.13,42.34,62922.0,35.252,35.2686,34.978,35.1524,62922.0
2020-06-18 14:30:00,42.33,42.46,42.18,42.18,49523.0,35.1441,35.252,35.0195,35.0195,49523.0
2020-06-18 15:00:00,42.18,42.29,42.04,42.29,56539.0,35.0195,35.1108,34.9033,35.1108,56539.0
2020-06-18 15:30:00,42.29,42.41,42.09,42.26,223210.0,35.1108,35.2105,34.9448,35.0859,223210.0
2020-06-19 09:30:00,43.52,43.59,41.95,42.08,206720.0,36.132,36.1902,34.8286,34.9365,206720.0
2020-06-19 10:00:00,42.07,42.43,41.87,42.02,35289.0,34.9282,35.2271,34.7621,34.8867,35289.0
2020-06-19 10:30:00,42.0,42.24,41.78,41.86,49569.0,34.8701,35.0693,34.6874,34.7538,49569.0
2020-06-19 11:00:00,41.87,42.36,41.86,42.17,71684.0,34.7621,35.169,34.7538,35.0112,71684.0
2020-06-19 11:30:00,42.19,42.19,41.99,42.09,28551.0,35.0278,35.0278,34.8618,34.9448,28551.0
2020-06-19 12:00:00,42.1,42.1,41.31,41.51,60425.0,34.9531,34.9531,34.2972,34.4633,60425.0
2020-06-19 12:30:00,41.46,41.91,41.45,41.89,28250.0,34.4217,34.7954,34.4134,34.7788,28250.0
2020-06-19 13:00:00,41.86,41.92,41.49,41.58,25696.0,34.7538,34.8037,34.4467,34.5214,25696.0
2020-06-19 13:30:00,41.55,41.6,41.31,41.33,32266.0,34.4965,34.538,34.2972,34.3138,32266.0
2020-06-19 14:00:00,41.33,41.41,41.11,41.3,49049.0,34.3138,34.3802,34.1312,34.2889,49049.0
2020-06-19 14:30:00,41.29,41.84,41.25,41.84,55619.0,34.2806,34.7372,34.2474,34.7372,55619.0
2020-06-19 15:00:00,41.82,42.1,41.67,41.95,67962.0,34.7206,34.9531,34.5961,34.8286,67962.0
2020-06-19 15:30:00,41.96,42.62,41.12,42.12,577278.0,34.8369,35.3848,34.1395,34.9697,577278.0
2020-06-22 09:30:00,41.99,41.99,41.0,41.51,51820.0,34.8618,34.8618,34.0398,34.4633,51820.0
2020-06-22 10:00:00,41.45,41.79,41.38,41.79,39433.0,34.4134,34.6957,34.3553,34.6957,39433.0
2020-06-22 10:30:00,41.72,41.75,41.22,41.22,48729.0,34.6376,34.6625,34.2225,34.2225,48729.0
2020-06-22 11:00:00,41.2,41.42,41.14,41.37,50129.0,34.2059,34.3885,34.1561,34.347,50129.0
2020-06-22 11:30:00,41.38,41.45,41.17,41.21,35764.0,34.3553,34.4134,34.181,34.2142,35764.0
2020-06-22 12:00:00,41.23,41.52,41.23,41.42,49941.0,34.2308,34.4716,34.2308,34.3885,49941.0
2020-06-22 12:30:00,41.42,41.75,41.32,41.69,49581.0,34.3885,34.6625,34.3055,34.6127,49581.0
2020-06-22 13:00:00,41.7,41.77,41.51,41.54,33238.0,34.621,34.6791,34.4633,34.4882,33238.0
2020-06-22 13:30:00,41.54,41.58,41.39,41.46,33754.0,34.4882,34.5214,34.3636,34.4217,33754.0
2020-06-22 14:00:00,41.44,41.46,41.22,41.35,40906.0,34.4051,34.4217,34.2225,34.3304,40906.0
2020-06-22 14:30:00,41.36,41.6,41.3,41.59,41921.0,34.3387,34.538,34.2889,34.5297,41921.0
2020-06-22 15:00:00,41.57,41.6,41.16,41.24,58064.0,34.5131,34.538,34.1727,34.2391,58064.0
2020-06-22 15:30:00,41.24,41.46,41.14,41.25,174244.0,34.2391,34.4217,34.1561,34.2474,174244.0
2020-06-23 09:30:00,41.2,42.41,41.2,42.23,110295.0,34.2059,35.2105,34.2059,35.061,110295.0
2020-06-23 10:00:00,42.25,42.32,41.95,42.29,67847.0,35.0776,35.1358,34.8286,35.1108,67847.0
2020-06-23 10:30:00,42.26,42.38,41.87,42.1,60251.0,35.0859,35.1856,34.7621,34.9531,60251.0
2020-06-23 11:00:00,42.09,42.28,41.99,42.2,71126.0,34.9448,35.1025,34.8618,35.0361,71126.0
2020-06-23 11:30:00,42.19,42.26,42.03,42.14,59059.0,35.0278,35.0859,34.895,34.9863,59059.0
2020-06-23 12:00:00,42.15,42.44,42.14,42.28,178105.0,34.9946,35.2354,34.9863,35.1025,178105.0
2020-06-23 12:30:00,42.28,42.31,42.11,42.17,30967.0,35.1025,35.1275,34.9614,35.0112,30967.0
2020-06-23 13:00:00,42.17,42.41,42.13,42.39,38374.0,35.0112,35.2105,34.978,35.1939,38374.0
2020-06-23 13:30:00,42.4,42.49,42.32,42.45,39939.0,35.2022,35.2769,35.1358,35.2437,39939.0
2020-06-23 14:00:00,42.45,42.46,42.26,42.46,37935.0,35.2437,35.252,35.0859,35.252,37935.0
2020-06-23 14:30:00,42.46,42.46,42.21,42.28,37120.0,35.252,35.252,35.0444,35.1025,37120.0
2020-06-23 15:00:00,42.29,42.35,42.13,42.15,66235.0,35.1108,35.1607,34.978,34.9946,66235.0
2020-06-23 15:30:00,42.15,42.21,41.82,41.9,212396.0,34.9946,35.0444,34.7206,34.7871,212396.0
2020-06-24 09:30:00,41.44,41.44,40.31,40.38,78784.0,34.4051,34.4051,33.467,33.5251,78784.0
2020-06-24 10:00:00,40.42,40.52,40.11,40.33,98452.0,33.5583,33.6413,33.3009,33.4836,98452.0
2020-06-24 10:30:00,40.32,40.38,39.98,40.11,81129.0,33.4753,33.5251,33.193,33.3009,81129.0
2020-06-24 11:00:00,40.08,40.17,39.81,39.94,59348.0,33.276,33.3507,33.0519,33.1598,59348.0
2020-06-24 11:30:00,39.89,39.95,39.22,39.49,110573.0,33.1183,33.1681,32.562,32.7862,110573.0
2020-06-24 12:00:00,39.49,39.77,39.46,39.54,73900.0,32.7862,33.0186,32.7613,32.8277,73900.0
2020-06-24 12:30:00,39.52,39.92,39.46,39.87,83491.0,32.8111,33.1432,32.7613,33.1017,83491.0
2020-06-24 13:00:00,39.86,39.9,39.62,39.64,46732.0,33.0934,33.1266,32.8941,32.9107,46732.0
2020-06-24 13:30:00,39.63,39.69,39.46,39.68,52484.0,32.9024,32.9522,32.7613,32.9439,52484.0
2020-06-24 14:00:00,39.69,39.85,39.46,39.71,64988.0,32.9522,33.0851,32.7613,32.9688,64988.0
2020-06-24 14:30:00,39.71,39.79,39.54,39.69,49675.0,32.9688,33.0352,32.8277,32.9522,49675.0
2020-06-24 15:00:00,39.71,40.02,39.7,39.7,64165.0,32.9688,33.2262,32.9605,32.9605,64165.0
2020-06-24 15:30:00,39.71,39.91,39.5,39.55,197799.0,32.9688,33.1349,32.7945,32.836,197799.0
2020-06-25 09:30:00,39.3,39.56,38.88,39.49,317276.0,32.6284,32.8443,32.2797,32.7862,317276.0
2020-06-25 10:00:00,39.51,40.26,39.45,40.2,371252.0,32.8028,33.4255,32.753,33.3756,371252.0
2020-06-25 10:30:00,40.2,40.21,39.52,39.6,68450.0,33.3756,33.3839,32.8111,32.8775,68450.0
2020-06-25 11:00:00,39.57,39.81,39.5,39.66,111056.0,32.8526,33.0519,32.7945,32.9273,111056.0
2020-06-25 11:30:00,39.66,39.73,39.31,39.32,102159.0,32.9273,32.9854,32.6367,32.645,102159.0
2020-06-25 12:00:00,39.34,39.69,39.34,39.59,42396.0,32.6616,32.9522,32.6616,32.8692,42396.0
2020-06-25 12:30:00,39.6,39.71,39.53,39.65,87041.0,32.8775,32.9688,32.8194,32.919,87041.0
2020-06-25 13:00:00,39.66,39.67,39.55,39.64,36531.0,32.9273,32.9356,32.836,32.9107,36531.0
2020-06-25 13:30:00,39.63,39.77,39.54,39.66,30959.0,32.9024,33.0186,32.8277,32.9273,30959.0
2020-06-25 14:00:00,39.66,39.82,39.61,39.69,56993.0,32.9273,33.0602,32.8858,32.9522,56993.0
2020-06-25 14:30:00,39.68,39.68,39.52,39.61,80430.0,32.9439,32.9439,32.8111,32.8858,80430.0
2020-06-25 15:00:00,39.61,40.06,39.58,39.98,211372.0,32.8858,33.2594,32.8609,33.193,211372.0
2020-06-25 15:30:00,39.99,40.1,39.85,40.0,444107.0,33.2013,33.2926,33.0851,33.2096,444107.0
2020-06-26 09:30:00,39.56,39.56,38.92,39.54,125064.0,32.8443,32.8443,32.3129,32.8277,125064.0
2020-06-26 10:00:00,39.58,39.65,39.13,39.23,163598.0,32.8609,32.919,32.4873,32.5703,163598.0
2020-06-26 10:30:00,39.19,39.22,38.81,38.97,75931.0,32.5371,32.562,32.2216,32.3544,75931.0
2020-06-26 11:00:00,39.01,39.17,38.79,38.94,97052.0,32.3877,32.5205,32.205,32.3295,97052.0
2020-06-26 11:30:00,38.96,39.12,38.81,38.91,39335.0,32.3461,32.479,32.2216,32.3046,39335.0
2020-06-26 12:00:00,38.91,39.03,38.66,38.92,42552.0,32.3046,32.4043,32.0971,32.3129,42552.0
2020-06-26 12:30:00,38.91,38.97,38.8,38.92,34539.0,32.3046,32.3544,32.2133,32.3129,34539.0
2020-06-26 13:00:00,38.9,39.07,38.85,39.0,28394.0,32.2963,32.4375,32.2548,32.3794,28394.0
2020-06-26 13:30:00,39.0,39.16,38.95,39.12,34150.0,32.3794,32.5122,32.3378,32.479,34150.0
2020-06-26 14:00:00,39.12,39.12,38.95,38.98,51466.0,32.479,32.479,32.3378,32.3628,51466.0
2020-06-26 14:30:00,38.98,39.03,38.78,38.95,57642.0,32.3628,32.4043,32.1967,32.3378,57642.0
2020-06-26 15:00:00,38.98,39.07,38.82,39.0,63154.0,32.3628,32.4375,32.2299,32.3794,63154.0
2020-06-26 15:30:00,39.0,39.29,38.85,39.14,191949.0,32.3794,32.6201,32.2548,32.4956,191949.0
2020-06-29 09:30:00,40.01,40.31,39.2,39.54,37966.0,33.2179,33.467,32.5454,32.8277,37966.0
2020-06-29 10:00:00,39.47,39.97,39.47,39.88,48120.0,32.7696,33.1847,32.7696,33.11,48120.0
2020-06-29 10:30:00,39.98,40.28,39.91,40.06,64208.0,33.193,33.4421,33.1349,33.2594,64208.0
2020-06-29 11:00:00,40.1,40.2,39.82,40.07,66832.0,33.2926,33.3756,33.0602,33.2677,66832.0
2020-06-29 11:30:00,40.07,40.19,39.93,39.94,36491.0,33.2677,33.3673,33.1515,33.1598,36491.0
2020-06-29 12:00:00,39.94,40.18,39.91,40.14,26596.0,33.1598,33.359,33.1349,33.3258,26596.0
2020-06-29 12:30:00,40.15,40.27,40.07,40.1,28739.0,33.3341,33.4338,33.2677,33.2926,28739.0
2020-06-29 13:00:00,40.11,40.37,40.04,40.37,38479.0,33.3009,33.5168,33.2428,33.5168,38479.0
2020-06-29 13:30:00,40.37,40.37,40.05,40.08,24492.0,33.5168,33.5168,33.2511,33.276,24492.0
2020-06-29 14:00:00,40.12,40.21,39.99,40.0,51263.0,33.3092,33.3839,33.2013,33.2096,51263.0
2020-06-29 14:30:00,40.02,40.05,39.91,39.98,34683.0,33.2262,33.2511,33.1349,33.193,34683.0
2020-06-29 15:00:00,39.98,40.05,39.8,39.99,41510.0,33.193,33.2511,33.0435,33.2013,41510.0
2020-06-29 15:30:00,40.0,40.36,39.94,40.33,199172.0,33.2096,33.5085,33.1598,33.4836,199172.0
2020-06-30 09:30:00,39.88,40.75,39.87,40.37,55014.0,33.11,33.8323,33.1017,33.5168,55014.0
2020-06-30 10:00:00,40.42,40.66,40.29,40.53,68674.0,33.5583,33.7576,33.4504,33.6496,68674.0
2020-06-30 10:30:00,40.59,41.1,40.51,41.07,166413.0,33.6994,34.1229,33.633,34.098,166413.0
2020-06-30 11:00:00,41.07,41.38,41.04,41.34,121532.0,34.098,34.3553,34.073,34.3221,121532.0
2020-06-30 11:30:00,41.35,41.44,41.13,41.36,70722.0,34.3304,34.4051,34.1478,34.3387,70722.0
2020-06-30 12:00:00,41.36,41.58,41.31,41.37,57935.0,34.3387,34.5214,34.2972,34.347,57935.0
2020-06-30 12:30:00,41.35,41.39,41.16,41.27,73577.0,34.3304,34.3636,34.1727,34.264,73577.0
2020-06-30 13:00:00,41.26,41.38,41.2,41.37,65053.0,34.2557,34.3553,34.2059,34.347,65053.0
2020-06-30 13:30:00,41.34,41.49,41.24,41.49,72435.0,34.3221,34.4467,34.2391,34.4467,72435.0
2020-06-30 14:00:00,41.48,41.63,41.41,41.62,115349.0,34.4384,34.5629,34.3802,34.5546,115349.0
2020-06-30 14:30:00,41.63,41.73,41.51,41.54,85907.0,34.5629,34.6459,34.4633,34.4882,85907.0
2020-06-30 15:00:00,41.55,41.63,41.37,41.59,80216.0,34.4965,34.5629,34.347,34.5297,80216.0
2020-06-30 15:30:00,41.58,41.78,41.48,41.55,327984.0,34.5214,34.6874,34.4384,34.4965,327984.0
2020-07-01 09:30:00,41.9,42.31,41.54,41.73,95862.0,34.7871,35.1275,34.4882,34.6459,95862.0
2020-07-01 10:00:00,41.82,42.03,41.34,41.4,92805.0,34.7206,34.895,34.3221,34.3719,92805.0
2020-07-01 10:30:00,41.42,41.53,40.77,40.92,57181.0,34.3885,34.4799,33.8489,33.9734,57181.0
2020-07-01 11:00:00,40.93,40.95,40.27,40.3,48403.0,33.9817,33.9983,33.4338,33.4587,48403.0
2020-07-01 11:30:00,40.32,40.53,40.3,40.43,104597.0,33.4753,33.6496,33.4587,33.5666,104597.0
2020-07-01 12:00:00,40.43,40.58,40.3,40.37,123577.0,33.5666,33.6911,33.4587,33.5168,123577.0
2020-07-01 12:30:00,40.36,40.37,40.11,40.18,106349.0,33.5085,33.5168,33.3009,33.359,106349.0
2020-07-01 13:00:00,40.19,40.22,40.02,40.22,68641.0,33.3673,33.3922,33.2262,33.3922,68641.0
2020-07-01 13:30:00,40.22,40.22,39.91,39.98,64943.0,33.3922,33.3922,33.1349,33.193,64943.0
2020-07-01 14:00:00,40.02,40.22,40.0,40.05,67496.0,33.2262,33.3922,33.2096,33.2511,67496.0
2020-07-01 14:30:00,40.05,40.16,39.97,40.14,45846.0,33.2511,33.3424,33.1847,33.3258,45846.0
2020-07-01 15:00:00,40.14,40.35,40.04,40.32,60207.0,33.3258,33.5002,33.2428,33.4753,60207.0
2020-07-01 15:30:00,40.32,40.4,40.14,40.16,167393.0,33.4753,33.5417,33.3258,33.3424,167393.0
2020-07-02 09:30:00,41.48,42.39,41.18,42.26,108665.0,34.4384,35.1939,34.1893,35.0859,108665.0
2020-07-02 10:00:00,42.25,42.29,41.64,41.64,73887.0,35.0776,35.1108,34.5712,34.5712,73887.0
2020-07-02 10:30:00,41.63,41.7,41.2,41.26,72117.0,34.5629,34.621,34.2059,34.2557,72117.0
2020-07-02 11:00:00,41.21,41.41,40.99,41.37,70489.0,34.2142,34.3802,34.0315,34.347,70489.0
2020-07-02 11:30:00,41.35,41.56,41.33,41.43,44925.0,34.3304,34.5048,34.3138,34.3968,44925.0
2020-07-02 12:00:00,41.44,41.44,41.21,41.32,39192.0,34.4051,34.4051,34.2142,34.3055,39192.0
2020-07-02 12:30:00,41.34,41.42,41.21,41.32,29527.0,34.3221,34.3885,34.2142,34.3055,29527.0
2020-07-02 13:00:00,41.28,41.32,41.01,41.08,32925.0,34.2723,34.3055,34.0481,34.1063,32925.0
2020-07-02 13:30:00,41.07,41.3,41.04,41.18,46876.0,34.098,34.2889,34.073,34.1893,46876.0
2020-07-02 14:00:00,41.17,41.22,41.01,41.12,40343.0,34.181,34.2225,34.0481,34.1395,40343.0
2020-07-02 14:30:00,41.14,41.25,41.04,41.07,43765.0,34.1561,34.2474,34.073,34.098,43765.0
2020-07-02 15:00:00,41.04,41.06,40.92,40.96,45336.0,34.073,34.0897,33.9734,34.0066,45336.0
2020-07-02 15:30:00,40.97,41.01,40.66,40.81,180297.0,34.0149,34.0481,33.7576,33.8821,180297.0
2020-07-06 09:30:00,42.02,43.27,41.89,43.08,182280.0,34.8867,35.9245,34.7788,35.7667,182280.0
2020-07-06 10:00:00,43.13,43.26,42.28,42.44,101832.0,35.8082,35.9162,35.1025,35.2354,101832.0
2020-07-06 10:30:00,42.42,42.6,42.27,42.33,98061.0,35.2188,35.3682,35.0942,35.1441,98061.0
2020-07-06 11:00:00,42.29,42.4,42.19,42.26,63341.0,35.1108,35.2022,35.0278,35.0859,63341.0
2020-07-06 11:30:00,42.25,42.3,41.97,41.97,66992.0,35.0776,35.1191,34.8452,34.8452,66992.0
2020-07-06 12:00:00,41.97,42.22,41.96,42.15,61113.0,34.8452,35.0527,34.8369,34.9946,61113.0
2020-07-06 12:30:00,42.14,42.19,42.01,42.07,37655.0,34.9863,35.0278,34.8784,34.9282,37655.0
2020-07-06 13:00:00,42.06,42.34,42.03,42.3,43481.0,34.9199,35.1524,34.895,35.1191,43481.0
2020-07-06 13:30:00,42.3,42.44,42.29,42.36,58029.0,35.1191,35.2354,35.1108,35.169,58029.0
2020-07-06 14:00:00,42.37,42.38,42.12,42.2,60145.0,35.1773,35.1856,34.9697,35.0361,60145.0
2020-07-06 14:30:00,42.19,42.26,42.1,42.21,46341.0,35.0278,35.0859,34.9531,35.0444,46341.0
2020-07-06 15:00:00,42.21,42.5,42.2,42.23,65128.0,35.0444,35.2852,35.0361,35.061,65128.0
2020-07-06 15:30:00,42.23,42.49,42.1,42.26,250908.0,35.061,35.2769,34.9531,35.0859,250908.0
2020-07-07 09:30:00,41.63,42.01,41.52,41.87,78971.0,34.5629,34.8784,34.4716,34.7621,78971.0
2020-07-07 10:00:00,41.87,41.92,41.5,41.66,110603.0,34.7621,34.8037,34.455,34.5878,110603.0
2020-07-07 10:30:00,41.65,41.7,41.46,41.68,58521.0,34.5795,34.621,34.4217,34.6044,58521.0
2020-07-07 11:00:00,41.68,41.75,41.49,41.59,46998.0,34.6044,34.6625,34.4467,34.5297,46998.0
2020-07-07 11:30:00,41.59,41.59,41.37,41.39,34729.0,34.5297,34.5297,34.347,34.3636,34729.0
2020-07-07 12:00:00,41.41,41.53,41.35,41.44,25660.0,34.3802,34.4799,34.3304,34.4051,25660.0
2020-07-07 12:30:00,41.44,41.45,41.32,41.41,26290.0,34.4051,34.4134,34.3055,34.3802,26290.0
2020-07-07 13:00:00,41.43,41.57,41.31,41.38,25472.0,34.3968,34.5131,34.2972,34.3553,25472.0
2020-07-07 13:30:00,41.36,41.47,41.27,41.44,21666.0,34.3387,34.43,34.264,34.4051,21666.0
2020-07-07 14:00:00,41.46,41.5,41.35,41.36,23669.0,34.4217,34.455,34.3304,34.3387,23669.0
2020-07-07 14:30:00,41.34,41.35,41.19,41.21,32439.0,34.3221,34.3304,34.1976,34.2142,32439.0
2020-07-07 15:00:00,41.19,41.22,41.09,41.17,45141.0,34.1976,34.2225,34.1146,34.181,45141.0
2020-07-07 15:30:00,41.17,41.2,40.94,41.0,136365.0,34.181,34.2059,33.99,34.0398,136365.0
2020-07-08 09:30:00,41.17,41.67,41.13,41.62,101633.0,34.181,34.5961,34.1478,34.5546,101633.0
2020-07-08 10:00:00,41.59,41.85,41.25,41.26,65687.0,34.5297,34.7455,34.2474,34.2557,65687.0
2020-07-08 10:30:00,41.23,41.49,41.22,41.32,56437.0,34.2308,34.4467,34.2225,34.3055,56437.0
2020-07-08 11:00:00,41.32,41.33,41.0,41.16,48129.0,34.3055,34.3138,34.0398,34.1727,48129.0
2020-07-08 11:30:00,41.16,41.35,41.16,41.28,28318.0,34.1727,34.3304,34.1727,34.2723,28318.0
2020-07-08 12:00:00,41.28,41.55,41.22,41.52,47199.0,34.2723,34.4965,34.2225,34.4716,47199.0
2020-07-08 12:30:00,41.52,41.55,41.09,41.13,94819.0,34.4716,34.4965,34.1146,34.1478,94819.0
2020-07-08 13:00:00,41.13,41.24,41.01,41.1,120186.0,34.1478,34.2391,34.0481,34.1229,120186.0
2020-07-08 13:30:00,41.09,41.25,41.08,41.17,42294.0,34.1146,34.2474,34.1063,34.181,42294.0
2020-07-08 14:00:00,41.17,41.37,41.16,41.3,38054.0,34.181,34.347,34.1727,34.2889,38054.0
2020-07-08 14:30:00,41.28,41.37,41.18,41.37,33839.0,34.2723,34.347,34.1893,34.347,33839.0
2020-07-08 15:00:00,41.37,41.78,41.36,41.73,58431.0,34.347,34.6874,34.3387,34.6459,58431.0
2020-07-08 15:30:00,41.73,41.89,41.7,41.86,190274.0,34.6459,34.7788,34.621,34.7538,190274.0
2020-07-09 09:30:00,41.92,41.92,40.94,41.03,96709.0,34.8037,34.8037,33.99,34.0647,96709.0
2020-07-09 10:00:00,41.02,41.16,40.53,40.58,47869.0,34.0564,34.1727,33.6496,33.6911,47869.0
2020-07-09 10:30:00,40.58,40.66,39.94,40.0,95091.0,33.6911,33.7576,33.1598,33.2096,95091.0
2020-07-09 11:00:00,39.98,40.11,39.73,40.04,65479.0,33.193,33.3009,32.9854,33.2428,65479.0
2020-07-09 11:30:00,40.02,40.2,39.8,40.09,101280.0,33.2262,33.3756,33.0435,33.2843,101280.0
2020-07-09 12:00:00,40.11,40.3,40.07,40.09,46954.0,33.3009,33.4587,33.2677,33.2843,46954.0
2020-07-09 12:30:00,40.08,40.2,39.95,40.09,73501.0,33.276,33.3756,33.1681,33.2843,73501.0
2020-07-09 13:00:00,40.06,40.3,40.0,40.19,51884.0,33.2594,33.4587,33.2096,33.3673,51884.0
2020-07-09 13:30:00,40.2,40.25,40.06,40.09,40782.0,33.3756,33.4172,33.2594,33.2843,40782.0
2020-07-09 14:00:00,40.07,40.3,40.06,40.18,47754.0,33.2677,33.4587,33.2594,33.359,47754.0
2020-07-09 14:30:00,40.17,40.19,40.0,40.09,70680.0,33.3507,33.3673,33.2096,33.2843,70680.0
2020-07-09 15:00:00,40.08,40.2,39.91,39.93,98672.0,33.276,33.3756,33.1349,33.1515,98672.0
2020-07-09 15:30:00,39.93,40.03,39.79,39.86,307151.0,33.1515,33.2345,33.0352,33.0934,307151.0
2020-07-10 09:30:00,40.04,41.0,40.04,40.7,112400.0,33.2428,34.0398,33.2428,33.7908,112400.0
2020-07-10 10:00:00,40.69,40.87,40.47,40.73,48018.0,33.7825,33.9319,33.5998,33.8157,48018.0
2020-07-10 10:30:00,40.75,41.16,40.7,40.98,90088.0,33.8323,34.1727,33.7908,34.0232,90088.0
2020-07-10 11:00:00,40.98,41.23,40.9,41.17,97072.0,34.0232,34.2308,33.9568,34.181,97072.0
2020-07-10 11:30:00,41.18,41.25,40.98,41.21,44719.0,34.1893,34.2474,34.0232,34.2142,44719.0
2020-07-10 12:00:00,41.24,41.37,41.15,41.2,43270.0,34.2391,34.347,34.1644,34.2059,43270.0
2020-07-10 12:30:00,41.18,41.46,41.11,41.44,45200.0,34.1893,34.4217,34.1312,34.4051,45200.0
2020-07-10 13:00:00,41.41,41.41,41.2,41.33,43621.0,34.3802,34.3802,34.2059,34.3138,43621.0
2020-07-10 13:30:00,41.33,41.72,41.33,41.65,52916.0,34.3138,34.6376,34.3138,34.5795,52916.0
2020-07-10 14:00:00,41.65,41.74,41.58,41.66,50518.0,34.5795,34.6542,34.5214,34.5878,50518.0
2020-07-10 14:30:00,41.65,41.74,41.57,41.58,46876.0,34.5795,34.6542,34.5131,34.5214,46876.0
2020-07-10 15:00:00,41.55,41.84,41.49,41.81,72443.0,34.4965,34.7372,34.4467,34.7123,72443.0
2020-07-10 15:30:00,41.8,41.93,41.71,41.9,186344.0,34.704,34.812,34.6293,34.7871,186344.0
2020-07-13 09:30:00,42.4,42.51,41.63,41.81,109442.0,35.2022,35.2935,34.5629,34.7123,109442.0
2020-07-13 10:00:00,41.84,42.26,41.65,42.26,67784.0,34.7372,35.0859,34.5795,35.0859,67784.0
2020-07-13 10:30:00,42.26,42.34,41.82,42.06,55567.0,35.0859,35.1524,34.7206,34.9199,55567.0
2020-07-13 11:00:00,42.06,42.24,41.96,42.24,35697.0,34.9199,35.0693,34.8369,35.0693,35697.0
2020-07-13 11:30:00,42.25,42.29,42.1,42.12,59573.0,35.0776,35.1108,34.9531,34.9697,59573.0
2020-07-13 12:00:00,42.12,42.23,42.04,42.12,28740.0,34.9697,35.061,34.9033,34.9697,28740.0
2020-07-13 12:30:00,42.12,42.6,42.12,42.6,43928.0,34.9697,35.3682,34.9697,35.3682,43928.0
2020-07-13 13:00:00,42.59,42.72,42.4,42.5,40686.0,35.3599,35.4678,35.2022,35.2852,40686.0
2020-07-13 13:30:00,42.52,42.85,42.47,42.67,29841.0,35.3018,35.5758,35.2603,35.4263,29841.0
2020-07-13 14:00:00,42.67,42.69,42.44,42.56,62993.0,35.4263,35.4429,35.2354,35.335,62993.0
2020-07-13 14:30:00,42.54,42.71,42.44,42.63,53173.0,35.3184,35.4595,35.2354,35.3931,53173.0
2020-07-13 15:00:00,42.65,42.65,42.29,42.29,80539.0,35.4097,35.4097,35.1108,35.1108,80539.0
2020-07-13 15:30:00,42.29,42.31,41.84,41.86,220500.0,35.1108,35.1275,34.7372,34.7538,220500.0
2020-07-14 09:30:00,42.04,42.37,41.41,42.36,47556.0,34.9033,35.1773,34.3802,35.169,47556.0
2020-07-14 10:00:00,42.31,42.4,41.86,42.26,55631.0,35.1275,35.2022,34.7538,35.0859,55631.0
2020-07-14 10:30:00,42.33,42.56,42.23,42.33,36188.0,35.1441,35.335,35.061,35.1441,36188.0
2020-07-14 11:00:00,42.35,42.59,42.23,42.27,32775.0,35.1607,35.3599,35.061,35.0942,32775.0
2020-07-14 11:30:00,42.21,42.5,42.21,42.41,31888.0,35.0444,35.2852,35.0444,35.2105,31888.0
2020-07-14 12:00:00,42.43,42.44,42.2,42.24,33231.0,35.2271,35.2354,35.0361,35.0693,33231.0
2020-07-14 12:30:00,42.26,42.28,42.12,42.2,17306.0,35.0859,35.1025,34.9697,35.0361,17306.0
2020-07-14 13:00:00,42.22,42.29,42.11,42.16,28417.0,35.0527,35.1108,34.9614,35.0029,28417.0
2020-07-14 13:30:00,42.13,42.38,42.13,42.2,33336.0,34.978,35.1856,34.978,35.0361,33336.0
2020-07-14 14:00:00,42.26,42.48,42.21,42.35,31875.0,35.0859,35.2686,35.0444,35.1607,31875.0
2020-07-14 14:30:00,42.38,42.47,42.32,42.46,27977.0,35.1856,35.2603,35.1358,35.252,27977.0
2020-07-14 15:00:00,42.46,42.47,42.27,42.39,34276.0,35.252,35.2603,35.0942,35.1939,34276.0
2020-07-14 15:30:00,42.4,42.68,42.36,42.52,185971.0,35.2022,35.4346,35.169,35.3018,185971.0
2020-07-15 09:30:00,43.6,43.78,43.25,43.5,88663.0,36.1985,36.3479,35.9079,36.1154,88663.0
2020-07-15 10:00:00,43.49,43.59,43.08,43.52,106246.0,36.1071,36.1902,35.7667,36.132,106246.0
2020-07-15 10:30:00,43.52,43.84,43.52,43.81,55610.0,36.132,36.3977,36.132,36.3728,55610.0
2020-07-15 11:00:00,43.84,43.85,43.43,43.59,60402.0,36.3977,36.406,36.0573,36.1902,60402.0
2020-07-15 11:30:00,43.57,43.74,43.48,43.48,71720.0,36.1736,36.3147,36.0988,36.0988,71720.0
2020-07-15 12:00:00,43.49,43.84,43.35,43.83,111255.0,36.1071,36.3977,35.9909,36.3894,111255.0
2020-07-15 12:30:00,43.83,43.95,43.67,43.95,47369.0,36.3894,36.489,36.2566,36.489,47369.0
2020-07-15 13:00:00,43.93,44.15,43.89,44.05,56665.0,36.4724,36.6551,36.4392,36.5721,56665.0
2020-07-15 13:30:00,44.03,44.29,44.01,44.29,48723.0,36.5555,36.7713,36.5389,36.7713,48723.0
2020-07-15 14:00:00,44.28,44.34,44.11,44.31,64678.0,36.763,36.8128,36.6219,36.7879,64678.0
2020-07-15 14:30:00,44.32,44.69,44.31,44.38,111182.0,36.7962,37.1034,36.7879,36.846,111182.0
2020-07-15 15:00:00,44.36,44.56,44.34,44.52,90354.0,36.8294,36.9955,36.8128,36.9623,90354.0
2020-07-15 15:30:00,44.53,44.8,44.48,44.56,293646.0,36.9706,37.1947,36.9291,36.9955,293646.0
2020-07-16 09:30:00,44.25,44.34,43.51,44.24,64934.0,36.7381,36.8128,36.1237,36.7298,64934.0
2020-07-16 10:00:00,44.25,44.66,44.05,44.63,54826.0,36.7381,37.0785,36.5721,37.0536,54826.0
2020-07-16 10:30:00,44.6,44.98,44.56,44.93,36945.0,37.0287,37.3442,36.9955,37.3027,36945.0
2020-07-16 11:00:00,44.9,45.32,44.85,45.27,99944.0,37.2778,37.6265,37.2363,37.585,99944.0
2020-07-16 11:30:00,45.22,45.27,44.92,45.03,57307.0,37.5434,37.585,37.2944,37.3857,57307.0
2020-07-16 12:00:00,45.02,45.1,44.87,45.02,36353.0,37.3774,37.4438,37.2529,37.3774,36353.0
2020-07-16 12:30:00,45.04,45.07,44.86,44.94,49187.0,37.394,37.4189,37.2446,37.311,49187.0
2020-07-16 13:00:00,44.93,45.07,44.9,44.97,31368.0,37.3027,37.4189,37.2778,37.3359,31368.0
2020-07-16 13:30:00,44.93,45.02,44.73,44.76,25281.0,37.3027,37.3774,37.1366,37.1615,25281.0
2020-07-16 14:00:00,44.77,44.85,44.7,44.75,38952.0,37.1698,37.2363,37.1117,37.1532,38952.0
2020-07-16 14:30:00,44.74,44.78,44.5,44.56,78765.0,37.1449,37.1781,36.9457,36.9955,78765.0
2020-07-16 15:00:00,44.57,44.88,44.57,44.88,69946.0,37.0038,37.2612,37.0038,37.2612,69946.0
2020-07-16 15:30:00,44.87,44.9,44.68,44.76,183014.0,37.2529,37.2778,37.0951,37.1615,183014.0
2020-07-17 09:30:00,44.73,44.73,44.02,44.42,93772.0,37.1366,37.1366,36.5472,36.8793,93772.0
2020-07-17 10:00:00,44.39,44.46,44.05,44.11,41788.0,36.8544,36.9125,36.5721,36.6219,41788.0
2020-07-17 10:30:00,44.12,44.35,44.0,44.3,47573.0,36.6302,36.8211,36.5306,36.7796,47573.0
2020-07-17 11:00:00,44.32,44.4,44.01,44.02,42215.0,36.7962,36.8627,36.5389,36.5472,42215.0
2020-07-17 11:30:00,44.04,44.18,43.98,44.13,32743.0,36.5638,36.68,36.514,36.6385,32743.0
2020-07-17 12:00:00,44.12,44.19,44.0,44.18,30801.0,36.6302,36.6883,36.5306,36.68,30801.0
2020-07-17 12:30:00,44.18,44.3,44.16,44.24,29643.0,36.68,36.7796,36.6634,36.7298,29643.0
2020-07-17 13:00:00,44.22,44.47,44.22,44.45,33794.0,36.7132,36.9208,36.7132,36.9042,33794.0
2020-07-17 13:30:00,44.46,44.47,44.31,44.42,51770.0,36.9125,36.9208,36.7879,36.8793,51770.0
2020-07-17 14:00:00,44.41,44.46,44.32,44.42,25538.0,36.871,36.9125,36.7962,36.8793,25538.0
2020-07-17 14:30:00,44.42,44.49,44.29,44.45,46401.0,36.8793,36.9374,36.7713,36.9042,46401.0
2020-07-17 15:00:00,44.45,44.59,44.37,44.58,67051.0,36.9042,37.0204,36.8377,37.0121,67051.0
2020-07-17 15:30:00,44.58,44.73,44.45,44.5,186036.0,37.0121,37.1366,36.9042,36.9457,186036.0
2020-07-20 09:30:00,43.85,44.33,43.63,43.69,57609.0,36.406,36.8045,36.2234,36.2732,57609.0
2020-07-20 10:00:00,43.69,43.94,43.56,43.81,43326.0,36.2732,36.4807,36.1653,36.3728,43326.0
2020-07-20 10:30:00,43.9,44.01,43.81,43.91,38366.0,36.4475,36.5389,36.3728,36.4558,38366.0
2020-07-20 11:00:00,43.86,44.08,43.76,44.07,56717.0,36.4143,36.597,36.3313,36.5887,56717.0
2020-07-20 11:30:00,44.05,44.13,44.0,44.02,36339.0,36.5721,36.6385,36.5306,36.5472,36339.0
2020-07-20 12:00:00,44.02,44.05,43.84,43.98,42271.0,36.5472,36.5721,36.3977,36.514,42271.0
2020-07-20 12:30:00,43.98,44.2,43.96,44.18,42811.0,36.514,36.6966,36.4973,36.68,42811.0
2020-07-20 13:00:00,44.16,44.27,44.1,44.18,28620.0,36.6634,36.7547,36.6136,36.68,28620.0
2020-07-20 13:30:00,44.19,44.39,44.18,44.33,24526.0,36.6883,36.8544,36.68,36.8045,24526.0
2020-07-20 14:00:00,44.32,44.32,44.07,44.08,26277.0,36.7962,36.7962,36.5887,36.597,26277.0
2020-07-20 14:30:00,44.09,44.13,43.98,43.98,42233.0,36.6053,36.6385,36.514,36.514,42233.0
2020-07-20 15:00:00,43.97,44.07,43.9,44.02,28656.0,36.5056,36.5887,36.4475,36.5472,28656.0
2020-07-20 15:30:00,44.02,44.16,43.87,43.87,134610.0,36.5472,36.6634,36.4226,36.4226,134610.0
2020-07-21 09:30:00,44.11,44.98,44.11,44.54,66005.0,36.6219,37.3442,36.6219,36.9789,66005.0
2020-07-21 10:00:00,44.59,44.8,44.31,44.43,39818.0,37.0204,37.1947,36.7879,36.8876,39818.0
2020-07-21 10:30:00,44.47,44.78,44.42,44.74,49029.0,36.9208,37.1781,36.8793,37.1449,49029.0
2020-07-21 11:00:00,44.74,45.05,44.68,45.01,49330.0,37.1449,37.4023,37.0951,37.3691,49330.0
2020-07-21 11:30:00,45.0,45.15,44.91,45.14,30436.0,37.3608,37.4853,37.2861,37.477,30436.0
2020-07-21 12:00:00,45.14,45.2,44.85,45.0,30248.0,37.477,37.5268,37.2363,37.3608,30248.0
2020-07-21 12:30:00,45.0,45.09,44.92,45.04,25435.0,37.3608,37.4355,37.2944,37.394,25435.0
2020-07-21 13:00:00,45.05,45.15,45.01,45.05,22650.0,37.4023,37.4853,37.3691,37.4023,22650.0
2020-07-21 13:30:00,45.04,45.05,44.86,44.9,24206.0,37.394,37.4023,37.2446,37.2778,24206.0
2020-07-21 14:00:00,44.88,44.92,44.69,44.76,39655.0,37.2612,37.2944,37.1034,37.1615,39655.0
2020-07-21 14:30:00,44.76,44.9,44.75,44.88,46645.0,37.1615,37.2778,37.1532,37.2612,46645.0
2020-07-21 15:00:00,44.87,44.89,44.71,44.82,82104.0,37.2529,37.2695,37.12,37.2114,82104.0
2020-07-21 15:30:00,44.82,44.88,44.64,44.83,127258.0,37.2114,37.2612,37.0619,37.2197,127258.0
2020-07-22 09:30:00,44.78,45.05,44.28,44.93,53613.0,37.1781,37.4023,36.763,37.3027,53613.0
2020-07-22 10:00:00,44.92,44.93,44.63,44.75,42213.0,37.2944,37.3027,37.0536,37.1532,42213.0
2020-07-22 10:30:00,44.77,45.25,44.77,45.23,29793.0,37.1698,37.5684,37.1698,37.5518,29793.0
2020-07-22 11:00:00,45.23,45.24,44.94,45.07,33683.0,37.5518,37.5601,37.311,37.4189,33683.0
2020-07-22 11:30:00,45.0,45.07,44.88,44.97,28940.0,37.3608,37.4189,37.2612,37.3359,28940.0
2020-07-22 12:00:00,44.96,44.99,44.8,44.84,21021.0,37.3276,37.3525,37.1947,37.228,21021.0
2020-07-22 12:30:00,44.85,44.86,44.71,44.78,32706.0,37.2363,37.2446,37.12,37.1781,32706.0
2020-07-22 13:00:00,44.78,44.83,44.72,44.75,27013.0,37.1781,37.2197,37.1283,37.1532,27013.0
2020-07-22 13:30:00,44.74,44.76,44.65,44.66,28205.0,37.1449,37.1615,37.0702,37.0785,28205.0
2020-07-22 14:00:00,44.64,44.83,44.64,44.71,33990.0,37.0619,37.2197,37.0619,37.12,33990.0
2020-07-22 14:30:00,44.72,44.85,44.67,44.82,33575.0,37.1283,37.2363,37.0868,37.2114,33575.0
2020-07-22 15:00:00,44.82,44.95,44.78,44.91,59388.0,37.2114,37.3193,37.1781,37.2861,59388.0
2020-07-22 15:30:00,44.92,45.02,44.88,44.99,194727.0,37.2944,37.3774,37.2612,37.3525,194727.0
2020-07-23 09:30:00,44.84,45.29,44.63,44.85,29626.0,37.228,37.6016,37.0536,37.2363,29626.0
2020-07-23 10:00:00,44.82,44.97,44.59,44.75,48847.0,37.2114,37.3359,37.0204,37.1532,48847.0
2020-07-23 10:30:00,44.73,44.9,44.58,44.78,43720.0,37.1366,37.2778,37.0121,37.1781,43720.0
2020-07-23 11:00:00,44.79,44.93,44.76,44.91,44216.0,37.1864,37.3027,37.1615,37.2861,44216.0
2020-07-23 11:30:00,44.98,45.1,44.93,45.03,33821.0,37.3442,37.4438,37.3027,37.3857,33821.0
2020-07-23 12:00:00,45.04,45.22,44.93,45.22,53394.0,37.394,37.5434,37.3027,37.5434,53394.0
2020-07-23 12:30:00,45.22,45.38,45.14,45.15,30664.0,37.5434,37.6763,37.477,37.4853,30664.0
2020-07-23 13:00:00,45.16,45.25,45.11,45.24,25000.0,37.4936,37.5684,37.4521,37.5601,25000.0
2020-07-23 13:30:00,45.23,45.26,44.97,45.02,24978.0,37.5518,37.5767,37.3359,37.3774,24978.0
2020-07-23 14:00:00,45.0,45.04,44.71,44.82,44870.0,37.3608,37.394,37.12,37.2114,44870.0
2020-07-23 14:30:00,44.82,44.97,44.74,44.92,48964.0,37.2114,37.3359,37.1449,37.2944,48964.0
2020-07-23 15:00:00,44.95,45.02,44.82,44.92,32900.0,37.3193,37.3774,37.2114,37.2944,32900.0
2020-07-23 15:30:00,44.92,45.08,44.79,45.02,112476.0,37.2944,37.4272,37.1864,37.3774,112476.0
2020-07-24 09:30:00,44.95,45.28,44.95,45.03,50770.0,37.3193,37.5933,37.3193,37.3857,50770.0
2020-07-24 10:00:00,45.01,45.21,44.93,45.13,86329.0,37.3691,37.5351,37.3027,37.4687,86329.0
2020-07-24 10:30:00,45.13,45.17,44.87,44.92,50465.0,37.4687,37.5019,37.2529,37.2944,50465.0
2020-07-24 11:00:00,44.87,44.95,44.59,44.59,54945.0,37.2529,37.3193,37.0204,37.0204,54945.0
2020-07-24 11:30:00,44.6,44.76,44.54,44.58,50278.0,37.0287,37.1615,36.9789,37.0121,50278.0
2020-07-24 12:00:00,44.59,44.83,44.46,44.76,49442.0,37.0204,37.2197,36.9125,37.1615,49442.0
2020-07-24 12:30:00,44.77,44.9,44.75,44.82,30126.0,37.1698,37.2778,37.1532,37.2114,30126.0
2020-07-24 13:00:00,44.83,44.9,44.76,44.79,23154.0,37.2197,37.2778,37.1615,37.1864,23154.0
2020-07-24 13:30:00,44.81,44.88,44.66,44.7,25143.0,37.2031,37.2612,37.0785,37.1117,25143.0
2020-07-24 14:00:00,44.69,44.81,44.62,44.77,24510.0,37.1034,37.2031,37.0453,37.1698,24510.0
2020-07-24 14:30:00,44.77,44.94,44.75,44.86,37240.0,37.1698,37.311,37.1532,37.2446,37240.0
2020-07-24 15:00:00,44.86,44.94,44.67,44.68,93781.0,37.2446,37.311,37.0868,37.0951,93781.0
2020-07-24 15:30:00,44.69,44.85,44.62,44.77,138964.0,37.1034,37.2363,37.0453,37.1698,138964.0
2020-07-27 09:30:00,44.43,44.69,43.71,44.36,89740.0,36.8876,37.1034,36.2898,36.8294,89740.0
2020-07-27 10:00:00,44.33,44.82,44.07,44.76,66834.0,36.8045,37.2114,36.5887,37.1615,66834.0
2020-07-27 10:30:00,44.77,44.84,44.62,44.65,74446.0,37.1698,37.228,37.0453,37.0702,74446.0
2020-07-27 11:00:00,44.66,44.84,44.61,44.63,71784.0,37.0785,37.228,37.037,37.0536,71784.0
2020-07-27 11:30:00,44.67,44.82,44.56,44.7,50955.0,37.0868,37.2114,36.9955,37.1117,50955.0
2020-07-27 12:00:00,44.7,44.81,44.58,44.78,52439.0,37.1117,37.2031,37.0121,37.1781,52439.0
2020-07-27 12:30:00,44.77,44.83,44.68,44.72,33983.0,37.1698,37.2197,37.0951,37.1283,33983.0
2020-07-27 13:00:00,44.72,44.77,44.65,44.71,34186.0,37.1283,37.1698,37.0702,37.12,34186.0
2020-07-27 13:30:00,44.71,44.87,44.66,44.87,68279.0,37.12,37.2529,37.0785,37.2529,68279.0
2020-07-27 14:00:00,44.87,44.88,44.66,44.73,76668.0,37.2529,37.2612,37.0785,37.1366,76668.0
2020-07-27 14:30:00,44.73,44.8,44.49,44.54,59656.0,37.1366,37.1947,36.9374,36.9789,59656.0
2020-07-27 15:00:00,44.55,44.67,44.45,44.65,60082.0,36.9872,37.0868,36.9042,37.0702,60082.0
2020-07-27 15:30:00,44.64,44.77,44.61,44.74,177697.0,37.0619,37.1698,37.037,37.1449,177697.0
2020-07-28 09:30:00,45.98,47.0,45.66,45.7,225047.0,38.1744,39.0213,37.9088,37.942,225047.0
2020-07-28 10:00:00,45.76,45.98,44.78,44.8,217600.0,37.9918,38.1744,37.1781,37.1947,217600.0
2020-07-28 10:30:00,44.8,44.97,43.93,43.97,170323.0,37.1947,37.3359,36.4724,36.5056,170323.0
2020-07-28 11:00:00,43.97,44.56,43.7,44.23,218267.0,36.5056,36.9955,36.2815,36.7215,218267.0
2020-07-28 11:30:00,44.23,44.34,44.0,44.04,80521.0,36.7215,36.8128,36.5306,36.5638,80521.0
2020-07-28 12:00:00,44.04,44.15,43.88,44.14,82540.0,36.5638,36.6551,36.4309,36.6468,82540.0
2020-07-28 12:30:00,44.18,44.25,43.97,44.09,85884.0,36.68,36.7381,36.5056,36.6053,85884.0
2020-07-28 13:00:00,44.1,44.18,43.72,43.79,80334.0,36.6136,36.68,36.2981,36.3562,80334.0
2020-07-28 13:30:00,43.77,43.79,43.51,43.54,128302.0,36.3396,36.3562,36.1237,36.1486,128302.0
2020-07-28 14:00:00,43.55,43.98,43.55,43.8,70260.0,36.1569,36.514,36.1569,36.3645,70260.0
2020-07-28 14:30:00,43.81,43.93,43.71,43.75,69570.0,36.3728,36.4724,36.2898,36.323,69570.0
2020-07-28 15:00:00,43.73,43.74,43.48,43.66,112169.0,36.3064,36.3147,36.0988,36.2483,112169.0
2020-07-28 15:30:00,43.65,43.87,43.3,43.46,386470.0,36.24,36.4226,35.9494,36.0822,386470.0
2020-07-29 09:30:00,43.33,43.66,42.85,42.89,89730.0,35.9743,36.2483,35.5758,35.609,89730.0
2020-07-29 10:00:00,42.92,43.34,42.77,43.25,111153.0,35.6339,35.9826,35.5094,35.9079,111153.0
2020-07-29 10:30:00,43.26,43.44,43.16,43.4,93821.0,35.9162,36.0656,35.8332,36.0324,93821.0
2020-07-29 11:00:00,43.39,43.62,43.36,43.52,88823.0,36.0241,36.2151,35.9992,36.132,88823.0
2020-07-29 11:30:00,43.51,43.58,43.42,43.58,39971.0,36.1237,36.1819,36.049,36.1819,39971.0
2020-07-29 12:00:00,43.59,43.86,43.58,43.81,48756.0,36.1902,36.4143,36.1819,36.3728,48756.0
2020-07-29 12:30:00,43.8,43.95,43.73,43.86,48798.0,36.3645,36.489,36.3064,36.4143,48798.0
2020-07-29 13:00:00,43.86,43.94,43.82,43.91,42577.0,36.4143,36.4807,36.3811,36.4558,42577.0
2020-07-29 13:30:00,43.92,43.94,43.74,43.89,36504.0,36.4641,36.4807,36.3147,36.4392,36504.0
2020-07-29 14:00:00,43.94,43.97,43.76,43.8,59836.0,36.4807,36.5056,36.3313,36.3645,59836.0
2020-07-29 14:30:00,43.79,43.86,43.65,43.73,62528.0,36.3562,36.4143,36.24,36.3064,62528.0
2020-07-29 15:00:00,43.73,43.9,43.67,43.76,96599.0,36.3064,36.4475,36.2566,36.3313,96599.0
2020-07-29 15:30:00,43.77,43.92,43.68,43.89,277603.0,36.3396,36.4641,36.2649,36.4392,277603.0
2020-07-30 09:30:00,42.58,42.6,41.64,41.65,96884.0,35.3516,35.3682,34.5712,34.5795,96884.0
2020-07-30 10:00:00,41.68,42.13,41.63,42.04,86945.0,34.6044,34.978,34.5629,34.9033,86945.0
2020-07-30 10:30:00,42.05,42.29,41.83,41.87,89825.0,34.9116,35.1108,34.7289,34.7621,89825.0
2020-07-30 11:00:00,41.88,42.28,41.84,42.01,107377.0,34.7704,35.1025,34.7372,34.8784,107377.0
2020-07-30 11:30:00,42.02,42.12,41.82,41.88,68575.0,34.8867,34.9697,34.7206,34.7704,68575.0
2020-07-30 12:00:00,41.89,42.14,41.78,42.07,55362.0,34.7788,34.9863,34.6874,34.9282,55362.0
2020-07-30 12:30:00,42.08,42.29,42.08,42.27,46362.0,34.9365,35.1108,34.9365,35.0942,46362.0
2020-07-30 13:00:00,42.27,42.52,42.27,42.37,70033.0,35.0942,35.3018,35.0942,35.1773,70033.0
2020-07-30 13:30:00,42.36,42.36,42.21,42.23,44102.0,35.169,35.169,35.0444,35.061,44102.0
2020-07-30 14:00:00,42.25,42.35,42.15,42.16,58136.0,35.0776,35.1607,34.9946,35.0029,58136.0
2020-07-30 14:30:00,42.17,42.28,42.12,42.15,85114.0,35.0112,35.1025,34.9697,34.9946,85114.0
2020-07-30 15:00:00,42.15,42.35,42.08,42.26,143456.0,34.9946,35.1607,34.9365,35.0859,143456.0
2020-07-30 15:30:00,42.29,42.48,42.28,42.42,312535.0,35.1108,35.2686,35.1025,35.2188,312535.0
2020-07-31 09:30:00,42.43,42.46,41.86,42.08,63937.0,35.2271,35.252,34.7538,34.9365,63937.0
2020-07-31 10:00:00,42.11,42.27,41.67,41.75,67039.0,34.9614,35.0942,34.5961,34.6625,67039.0
2020-07-31 10:30:00,41.73,41.84,41.53,41.69,66220.0,34.6459,34.7372,34.4799,34.6127,66220.0
2020-07-31 11:00:00,41.71,41.9,41.66,41.79,80808.0,34.6293,34.7871,34.5878,34.6957,80808.0
2020-07-31 11:30:00,41.8,41.84,41.57,41.73,79931.0,34.704,34.7372,34.5131,34.6459,79931.0
2020-07-31 12:00:00,41.73,41.81,41.6,41.79,49240.0,34.6459,34.7123,34.538,34.6957,49240.0
2020-07-31 12:30:00,41.79,41.8,41.62,41.76,49698.0,34.6957,34.704,34.5546,34.6708,49698.0
2020-07-31 13:00:00,41.74,41.98,41.71,41.96,54778.0,34.6542,34.8535,34.6293,34.8369,54778.0
2020-07-31 13:30:00,41.97,42.05,41.89,41.97,50920.0,34.8452,34.9116,34.7788,34.8452,50920.0
2020-07-31 14:00:00,41.98,42.08,41.88,42.01,60005.0,34.8535,34.9365,34.7704,34.8784,60005.0
2020-07-31 14:30:00,42.02,42.1,41.96,42.04,104915.0,34.8867,34.9531,34.8369,34.9033,104915.0
2020-07-31 15:00:00,42.06,42.14,41.9,41.95,147616.0,34.9199,34.9863,34.7871,34.8286,147616.0
2020-07-31 15:30:00,41.96,42.5,41.87,42.43,550097.0,34.8369,35.2852,34.7621,35.2271,550097.0
2020-08-03 09:30:00,42.76,43.01,42.19,43.01,73035.0,35.5011,35.7086,35.0278,35.7086,73035.0
2020-08-03 10:00:00,43.0,43.6,42.99,43.58,100191.0,35.7003,36.1985,35.692,36.1819,100191.0
2020-08-03 10:30:00,43.57,43.7,43.17,43.3,53841.0,36.1736,36.2815,35.8415,35.9494,53841.0
2020-08-03 11:00:00,43.3,43.39,43.18,43.22,58897.0,35.9494,36.0241,35.8498,35.883,58897.0
2020-08-03 11:30:00,43.23,43.51,43.2,43.26,46608.0,35.8913,36.1237,35.8664,35.9162,46608.0
2020-08-03 12:00:00,43.26,43.4,43.19,43.2,56503.0,35.9162,36.0324,35.8581,35.8664,56503.0
2020-08-03 12:30:00,43.19,43.39,43.14,43.25,38704.0,35.8581,36.0241,35.8166,35.9079,38704.0
2020-08-03 13:00:00,43.24,43.29,43.11,43.25,32978.0,35.8996,35.9411,35.7916,35.9079,32978.0
2020-08-03 13:30:00,43.26,43.31,43.15,43.21,23925.0,35.9162,35.9577,35.8249,35.8747,23925.0
2020-08-03 14:00:00,43.2,43.24,43.07,43.09,46601.0,35.8664,35.8996,35.7584,35.775,46601.0
2020-08-03 14:30:00,43.09,43.18,43.03,43.11,65473.0,35.775,35.8498,35.7252,35.7916,65473.0
2020-08-03 15:00:00,43.11,43.13,42.9,42.9,90831.0,35.7916,35.8082,35.6173,35.6173,90831.0
2020-08-03 15:30:00,42.91,43.1,42.83,42.98,454745.0,35.6256,35.7833,35.5592,35.6837,454745.0
2020-08-04 09:30:00,42.62,42.93,42.51,42.75,109054.0,35.3848,35.6422,35.2935,35.4928,109054.0
2020-08-04 10:00:00,42.75,43.26,42.75,43.11,166320.0,35.4928,35.9162,35.4928,35.7916,166320.0
2020-08-04 10:30:00,43.09,43.47,43.0,43.47,134418.0,35.775,36.0905,35.7003,36.0905,134418.0
2020-08-04 11:00:00,43.47,43.49,43.26,43.38,75460.0,36.0905,36.1071,35.9162,36.0158,75460.0
2020-08-04 11:30:00,43.38,43.42,43.24,43.25,52969.0,36.0158,36.049,35.8996,35.9079,52969.0
2020-08-04 12:00:00,43.24,43.28,43.16,43.27,38652.0,35.8996,35.9328,35.8332,35.9245,38652.0
2020-08-04 12:30:00,43.26,43.34,43.1,43.16,40536.0,35.9162,35.9826,35.7833,35.8332,40536.0
2020-08-04 13:00:00,43.16,43.25,43.04,43.22,42801.0,35.8332,35.9079,35.7335,35.883,42801.0
2020-08-04 13:30:00,43.23,43.31,43.16,43.17,40558.0,35.8913,35.9577,35.8332,35.8415,40558.0
2020-08-04 14:00:00,43.18,43.19,43.05,43.07,43737.0,35.8498,35.8581,35.7418,35.7584,43737.0
2020-08-04 14:30:00,43.07,43.18,43.0,43.17,38423.0,35.7584,35.8498,35.7003,35.8415,38423.0
2020-08-04 15:00:00,43.16,43.17,43.05,43.1,51486.0,35.8332,35.8415,35.7418,35.7833,51486.0
2020-08-04 15:30:00,43.1,43.24,43.07,43.24,214277.0,35.7833,35.8996,35.7584,35.8996,214277.0
2020-08-05 09:30:00,43.67,44.52,43.31,44.35,88304.0,36.2566,36.9623,35.9577,36.8211,88304.0
2020-08-05 10:00:00,44.38,44.76,44.36,44.43,117786.0,36.846,37.1615,36.8294,36.8876,117786.0
2020-08-05 10:30:00,44.42,44.59,44.32,44.58,69981.0,36.8793,37.0204,36.7962,37.0121,69981.0
2020-08-05 11:00:00,44.59,44.89,44.56,44.78,76326.0,37.0204,37.2695,36.9955,37.1781,76326.0
2020-08-05 11:30:00,44.77,44.81,44.62,44.8,48551.0,37.1698,37.2031,37.0453,37.1947,48551.0
2020-08-05 12:00:00,44.79,44.93,44.78,44.89,46722.0,37.1864,37.3027,37.1781,37.2695,46722.0
2020-08-05 12:30:00,44.88,44.99,44.85,44.96,41605.0,37.2612,37.3525,37.2363,37.3276,41605.0
2020-08-05 13:00:00,44.97,44.97,44.83,44.92,34209.0,37.3359,37.3359,37.2197,37.2944,34209.0
2020-08-05 13:30:00,44.91,44.94,44.75,44.79,33325.0,37.2861,37.311,37.1532,37.1864,33325.0
2020-08-05 14:00:00,44.8,44.86,44.76,44.82,40238.0,37.1947,37.2446,37.1615,37.2114,40238.0
2020-08-05 14:30:00,44.82,44.9,44.7,44.72,85708.0,37.2114,37.2778,37.1117,37.1283,85708.0
2020-08-05 15:00:00,44.72,44.85,44.72,44.82,57468.0,37.1283,37.2363,37.1283,37.2114,57468.0
2020-08-05 15:30:00,44.82,44.84,44.53,44.65,357802.0,37.2114,37.228,36.9706,37.0702,357802.0
2020-08-06 09:30:00,44.13,44.35,43.68,43.84,89887.0,36.6385,36.8211,36.2649,36.3977,89887.0
2020-08-06 10:00:00,43.88,43.93,43.7,43.9,52044.0,36.4309,36.4724,36.2815,36.4475,52044.0
2020-08-06 10:30:00,43.9,43.97,43.36,43.41,51685.0,36.4475,36.5056,35.9992,36.0407,51685.0
2020-08-06 11:00:00,43.41,43.41,43.22,43.3,48542.0,36.0407,36.0407,35.883,35.9494,48542.0
2020-08-06 11:30:00,43.29,43.31,43.13,43.28,30416.0,35.9411,35.9577,35.8082,35.9328,30416.0
2020-08-06 12:00:00,43.32,43.32,43.03,43.12,33662.0,35.966,35.966,35.7252,35.7999,33662.0
2020-08-06 12:30:00,43.1,43.14,42.94,43.02,26777.0,35.7833,35.8166,35.6505,35.7169,26777.0
2020-08-06 13:00:00,43.02,43.07,42.98,43.01,24818.0,35.7169,35.7584,35.6837,35.7086,24818.0
2020-08-06 13:30:00,43.0,43.02,42.92,42.98,30533.0,35.7003,35.7169,35.6339,35.6837,30533.0
2020-08-06 14:00:00,42.98,43.06,42.97,43.04,45241.0,35.6837,35.7501,35.6754,35.7335,45241.0
2020-08-06 14:30:00,43.03,43.19,43.0,43.15,42900.0,35.7252,35.8581,35.7003,35.8249,42900.0
2020-08-06 15:00:00,43.15,43.22,43.07,43.14,66510.0,35.8249,35.883,35.7584,35.8166,66510.0
2020-08-06 15:30:00,43.14,43.28,42.89,42.95,359894.0,35.8166,35.9328,35.609,35.6588,359894.0
2020-08-07 09:30:00,42.67,43.03,42.6,43.02,109385.0,35.4263,35.7252,35.3682,35.7169,109385.0
2020-08-07 10:00:00,43.02,43.25,42.98,43.15,82770.0,35.7169,35.9079,35.6837,35.8249,82770.0
2020-08-07 10:30:00,43.16,43.34,42.94,42.96,74605.0,35.8332,35.9826,35.6505,35.6671,74605.0
2020-08-07 11:00:00,42.96,43.25,42.95,43.12,194606.0,35.6671,35.9079,35.6588,35.7999,194606.0
2020-08-07 11:30:00,43.1,43.11,42.95,42.99,56982.0,35.7833,35.7916,35.6588,35.692,56982.0
2020-08-07 12:00:00,42.99,43.36,42.92,43.35,55040.0,35.692,35.9992,35.6339,35.9909,55040.0
2020-08-07 12:30:00,43.35,43.56,43.26,43.52,191982.0,35.9909,36.1653,35.9162,36.132,191982.0
2020-08-07 13:00:00,43.53,43.79,43.43,43.79,94333.0,36.1403,36.3562,36.0573,36.3562,94333.0
2020-08-07 13:30:00,43.78,43.92,43.67,43.82,46435.0,36.3479,36.4641,36.2566,36.3811,46435.0
2020-08-07 14:00:00,43.82,43.9,43.73,43.89,44844.0,36.3811,36.4475,36.3064,36.4392,44844.0
2020-08-07 14:30:00,43.87,44.1,43.84,44.09,29168.0,36.4226,36.6136,36.3977,36.6053,29168.0
2020-08-07 15:00:00,44.08,44.18,43.98,44.06,56108.0,36.597,36.68,36.514,36.5804,56108.0
2020-08-07 15:30:00,44.06,44.34,43.98,44.32,169762.0,36.5804,36.8128,36.514,36.7962,169762.0
2020-08-10 09:30:00,44.72,45.17,44.43,44.94,45638.0,37.1283,37.5019,36.8876,37.311,45638.0
2020-08-10 10:00:00,44.95,45.2,44.73,45.17,50423.0,37.3193,37.5268,37.1366,37.5019,50423.0
2020-08-10 10:30:00,45.19,45.34,45.11,45.21,79015.0,37.5185,37.6431,37.4521,37.5351,79015.0
2020-08-10 11:00:00,45.21,45.46,45.05,45.43,41690.0,37.5351,37.7427,37.4023,37.7178,41690.0
2020-08-10 11:30:00,45.43,45.67,45.39,45.52,26039.0,37.7178,37.9171,37.6846,37.7925,26039.0
2020-08-10 12:00:00,45.5,45.55,45.38,45.41,29134.0,37.7759,37.8174,37.6763,37.7012,29134.0
2020-08-10 12:30:00,45.38,45.51,45.26,45.39,20324.0,37.6763,37.7842,37.5767,37.6846,20324.0
2020-08-10 13:00:00,45.42,45.47,45.27,45.39,30212.0,37.7095,37.751,37.585,37.6846,30212.0
2020-08-10 13:30:00,45.41,45.65,45.41,45.65,17738.0,37.7012,37.9005,37.7012,37.9005,17738.0
2020-08-10 14:00:00,45.66,45.68,45.5,45.61,19617.0,37.9088,37.9254,37.7759,37.8672,19617.0
2020-08-10 14:30:00,45.61,45.67,45.48,45.53,24014.0,37.8672,37.9171,37.7593,37.8008,24014.0
2020-08-10 15:00:00,45.52,45.75,45.47,45.73,42137.0,37.7925,37.9835,37.751,37.9669,42137.0
2020-08-10 15:30:00,45.73,45.81,45.49,45.58,209478.0,37.9669,38.0333,37.7676,37.8423,209478.0
2020-08-11 09:30:00,46.58,47.4,46.46,47.05,212035.0,38.6726,39.3534,38.5729,39.0628,212035.0
2020-08-11 10:00:00,47.05,47.1,46.52,46.73,118074.0,39.0628,39.1043,38.6228,38.7971,118074.0
2020-08-11 10:30:00,46.8,47.05,46.77,46.91,79148.0,38.8552,39.0628,38.8303,38.9466,79148.0
2020-08-11 11:00:00,46.93,46.95,46.66,46.68,124840.0,38.9632,38.9798,38.739,38.7556,124840.0
2020-08-11 11:30:00,46.69,46.89,46.57,46.65,78500.0,38.7639,38.93,38.6643,38.7307,78500.0
2020-08-11 12:00:00,46.64,46.69,46.55,46.65,67570.0,38.7224,38.7639,38.6477,38.7307,67570.0
2020-08-11 12:30:00,46.64,46.68,46.41,46.48,34816.0,38.7224,38.7556,38.5314,38.5896,34816.0
2020-08-11 13:00:00,46.5,46.79,46.49,46.78,32115.0,38.6062,38.8469,38.5979,38.8386,32115.0
2020-08-11 13:30:00,46.77,46.89,46.77,46.84,32631.0,38.8303,38.93,38.8303,38.8884,32631.0
2020-08-11 14:00:00,46.86,47.02,46.76,47.0,84453.0,38.905,39.0379,38.822,39.0213,84453.0
2020-08-11 14:30:00,47.02,47.06,46.64,46.83,62266.0,39.0379,39.0711,38.7224,38.8801,62266.0
2020-08-11 15:00:00,46.8,46.95,46.35,46.52,125292.0,38.8552,38.9798,38.4816,38.6228,125292.0
2020-08-11 15:30:00,46.52,46.55,46.12,46.18,259906.0,38.6228,38.6477,38.2907,38.3405,259906.0
2020-08-12 09:30:00,46.93,47.0,46.31,46.67,140570.0,38.9632,39.0213,38.4484,38.7473,140570.0
2020-08-12 10:00:00,46.66,46.8,46.54,46.73,82639.0,38.739,38.8552,38.6394,38.7971,82639.0
2020-08-12 10:30:00,46.73,46.74,46.43,46.48,67343.0,38.7971,38.8054,38.548,38.5896,67343.0
2020-08-12 11:00:00,46.46,46.53,46.04,46.17,33677.0,38.5729,38.6311,38.2242,38.3322,33677.0
2020-08-12 11:30:00,46.16,46.2,45.94,46.0,74309.0,38.3239,38.3571,38.1412,38.191,74309.0
2020-08-12 12:00:00,45.97,45.99,45.58,45.64,28521.0,38.1661,38.1827,37.8423,37.8922,28521.0
2020-08-12 12:30:00,45.66,45.71,45.37,45.37,12989.0,37.9088,37.9503,37.668,37.668,12989.0
2020-08-12 13:00:00,45.37,45.37,45.05,45.2,22292.0,37.668,37.668,37.4023,37.5268,22292.0
2020-08-12 13:30:00,45.2,45.44,45.19,45.36,31500.0,37.5268,37.7261,37.5185,37.6597,31500.0
2020-08-12 14:00:00,45.36,45.4,45.21,45.4,25171.0,37.6597,37.6929,37.5351,37.6929,25171.0
2020-08-12 14:30:00,45.42,45.54,45.38,45.51,38434.0,37.7095,37.8091,37.6763,37.7842,38434.0
2020-08-12 15:00:00,45.49,45.59,45.41,45.54,46406.0,37.7676,37.8506,37.7012,37.8091,46406.0
2020-08-12 15:30:00,45.53,45.58,45.36,45.45,124605.0,37.8008,37.8423,37.6597,37.7344,124605.0
2020-08-13 09:30:00,44.81,45.34,44.6,45.19,73102.0,37.2031,37.6431,37.0287,37.5185,73102.0
2020-08-13 10:00:00,45.16,45.44,45.08,45.09,42536.0,37.4936,37.7261,37.4272,37.4355,42536.0
2020-08-13 10:30:00,45.07,45.14,44.95,45.05,21384.0,37.4189,37.477,37.3193,37.4023,21384.0
2020-08-13 11:00:00,45.04,45.07,44.82,44.83,34745.0,37.394,37.4189,37.2114,37.2197,34745.0
2020-08-13 11:30:00,44.81,44.95,44.72,44.87,31527.0,37.2031,37.3193,37.1283,37.2529,31527.0
2020-08-13 12:00:00,44.91,44.91,44.72,44.74,15472.0,37.2861,37.2861,37.1283,37.1449,15472.0
2020-08-13 12:30:00,44.75,44.78,44.7,44.71,13109.0,37.1532,37.1781,37.1117,37.12,13109.0
2020-08-13 13:00:00,44.71,45.0,44.71,44.99,23247.0,37.12,37.3608,37.12,37.3525,23247.0
2020-08-13 13:30:00,44.99,44.99,44.84,44.85,16239.0,37.3525,37.3525,37.228,37.2363,16239.0
2020-08-13 14:00:00,44.84,44.96,44.78,44.84,27606.0,37.228,37.3276,37.1781,37.228,27606.0
2020-08-13 14:30:00,44.85,44.85,44.58,44.63,33976.0,37.2363,37.2363,37.0121,37.0536,33976.0
2020-08-13 15:00:00,44.64,44.92,44.62,44.9,39146.0,37.0619,37.2944,37.0453,37.2778,39146.0
2020-08-13 15:30:00,44.9,44.95,44.73,44.88,156525.0,37.2778,37.3193,37.1366,37.2612,156525.0
2020-08-14 09:30:00,44.6,44.85,44.54,44.63,61891.0,37.0287,37.2363,36.9789,37.0536,61891.0
2020-08-14 10:00:00,44.63,45.12,44.63,45.12,46258.0,37.0536,37.4604,37.0536,37.4604,46258.0
2020-08-14 10:30:00,45.13,45.21,44.96,45.16,82014.0,37.4687,37.5351,37.3276,37.4936,82014.0
2020-08-14 11:00:00,45.17,45.24,45.06,45.21,36227.0,37.5019,37.5601,37.4106,37.5351,36227.0
2020-08-14 11:30:00,45.19,45.22,45.04,45.21,28051.0,37.5185,37.5434,37.394,37.5351,28051.0
2020-08-14 12:00:00,45.2,45.25,45.13,45.2,23007.0,37.5268,37.5684,37.4687,37.5268,23007.0
2020-08-14 12:30:00,45.15,45.22,45.14,45.2,42239.0,37.4853,37.5434,37.477,37.5268,42239.0
2020-08-14 13:00:00,45.2,45.28,45.16,45.23,25649.0,37.5268,37.5933,37.4936,37.5518,25649.0
2020-08-14 13:30:00,45.23,45.53,45.2,45.42,59667.0,37.5518,37.8008,37.5268,37.7095,59667.0
2020-08-14 14:00:00,45.4,45.42,45.28,45.32,36470.0,37.6929,37.7095,37.5933,37.6265,36470.0
2020-08-14 14:30:00,45.3,45.32,45.1,45.12,39467.0,37.6099,37.6265,37.4438,37.4604,39467.0
2020-08-14 15:00:00,45.11,45.14,45.0,45.12,55037.0,37.4521,37.477,37.3608,37.4604,55037.0
2020-08-14 15:30:00,45.07,45.25,45.01,45.22,223131.0,37.4189,37.5684,37.3691,37.5434,223131.0
2020-08-17 09:30:00,45.2,45.3,44.64,44.72,44506.0,37.5268,37.6099,37.0619,37.1283,44506.0
2020-08-17 10:00:00,44.71,45.01,44.54,44.87,21119.0,37.12,37.3691,36.9789,37.2529,21119.0
2020-08-17 10:30:00,44.88,45.02,44.82,44.83,64223.0,37.2612,37.3774,37.2114,37.2197,64223.0
2020-08-17 11:00:00,44.86,44.88,44.64,44.78,29004.0,37.2446,37.2612,37.0619,37.1781,29004.0
2020-08-17 11:30:00,44.78,44.88,44.68,44.88,27113.0,37.1781,37.2612,37.0951,37.2612,27113.0
2020-08-17 12:00:00,44.88,44.92,44.76,44.76,25543.0,37.2612,37.2944,37.1615,37.1615,25543.0
2020-08-17 12:30:00,44.77,44.9,44.76,44.77,12558.0,37.1698,37.2778,37.1615,37.1698,12558.0
2020-08-17 13:00:00,44.77,44.78,44.55,44.57,26958.0,37.1698,37.1781,36.9872,37.0038,26958.0
2020-08-17 13:30:00,44.56,44.67,44.53,44.53,21900.0,36.9955,37.0868,36.9706,36.9706,21900.0
2020-08-17 14:00:00,44.53,44.55,44.36,44.55,25488.0,36.9706,36.9872,36.8294,36.9872,25488.0
2020-08-17 14:30:00,44.55,44.55,44.43,44.43,38342.0,36.9872,36.9872,36.8876,36.8876,38342.0
2020-08-17 15:00:00,44.45,44.46,44.31,44.34,40885.0,36.9042,36.9125,36.7879,36.8128,40885.0
2020-08-17 15:30:00,44.35,44.45,44.34,44.39,104359.0,36.8211,36.9042,36.8128,36.8544,104359.0
2020-08-18 09:30:00,44.67,44.86,44.42,44.49,31527.0,37.0868,37.2446,36.8793,36.9374,31527.0
2020-08-18 10:00:00,44.43,44.52,44.11,44.12,55805.0,36.8876,36.9623,36.6219,36.6302,55805.0
2020-08-18 10:30:00,44.09,44.18,43.92,44.18,42404.0,36.6053,36.68,36.4641,36.68,42404.0
2020-08-18 11:00:00,44.17,44.42,44.12,44.4,22194.0,36.6717,36.8793,36.6302,36.8627,22194.0
2020-08-18 11:30:00,44.41,44.44,44.24,44.28,13147.0,36.871,36.8959,36.7298,36.763,13147.0
2020-08-18 12:00:00,44.3,44.3,44.04,44.1,13775.0,36.7796,36.7796,36.5638,36.6136,13775.0
2020-08-18 12:30:00,44.11,44.14,44.01,44.11,13902.0,36.6219,36.6468,36.5389,36.6219,13902.0
2020-08-18 13:00:00,44.12,44.12,44.01,44.02,10752.0,36.6302,36.6302,36.5389,36.5472,10752.0
2020-08-18 13:30:00,44.02,44.14,44.01,44.1,10931.0,36.5472,36.6468,36.5389,36.6136,10931.0
2020-08-18 14:00:00,44.09,44.11,44.0,44.06,19036.0,36.6053,36.6219,36.5306,36.5804,19036.0
2020-08-18 14:30:00,44.05,44.05,43.87,43.89,21453.0,36.5721,36.5721,36.4226,36.4392,21453.0
2020-08-18 15:00:00,43.89,43.91,43.7,43.77,34099.0,36.4392,36.4558,36.2815,36.3396,34099.0
2020-08-18 15:30:00,43.77,43.81,43.64,43.75,110196.0,36.3396,36.3728,36.2317,36.323,110196.0
2020-08-19 09:30:00,43.57,44.4,43.46,44.26,32241.0,36.1736,36.8627,36.0822,36.7464,32241.0
2020-08-19 10:00:00,44.22,44.32,43.87,44.01,20712.0,36.7132,36.7962,36.4226,36.5389,20712.0
2020-08-19 10:30:00,43.97,44.16,43.92,44.03,15432.0,36.5056,36.6634,36.4641,36.5555,15432.0
2020-08-19 11:00:00,44.0,44.04,43.86,43.98,34816.0,36.5306,36.5638,36.4143,36.514,34816.0
2020-08-19 11:30:00,43.98,44.11,43.95,43.95,13308.0,36.514,36.6219,36.489,36.489,13308.0
2020-08-19 12:00:00,43.94,43.97,43.74,43.8,28785.0,36.4807,36.5056,36.3147,36.3645,28785.0
2020-08-19 12:30:00,43.82,43.83,43.59,43.67,15040.0,36.3811,36.3894,36.1902,36.2566,15040.0
2020-08-19 13:00:00,43.66,43.8,43.62,43.79,16844.0,36.2483,36.3645,36.2151,36.3562,16844.0
2020-08-19 13:30:00,43.8,43.84,43.71,43.8,10605.0,36.3645,36.3977,36.2898,36.3645,10605.0
2020-08-19 14:00:00,43.8,44.03,43.79,43.93,22682.0,36.3645,36.5555,36.3562,36.4724,22682.0
2020-08-19 14:30:00,43.88,43.97,43.78,43.96,26929.0,36.4309,36.5056,36.3479,36.4973,26929.0
2020-08-19 15:00:00,43.97,44.0,43.75,43.78,39059.0,36.5056,36.5306,36.323,36.3479,39059.0
2020-08-19 15:30:00,43.77,43.8,43.49,43.69,157502.0,36.3396,36.3645,36.1071,36.2732,157502.0
2020-08-20 09:30:00,43.15,43.26,42.91,42.96,48887.0,35.8249,35.9162,35.6256,35.6671,48887.0
2020-08-20 10:00:00,42.96,43.44,42.87,43.32,27784.0,35.6671,36.0656,35.5924,35.966,27784.0
2020-08-20 10:30:00,43.31,43.34,43.01,43.03,21295.0,35.9577,35.9826,35.7086,35.7252,21295.0
2020-08-20 11:00:00,43.03,43.18,43.03,43.15,25396.0,35.7252,35.8498,35.7252,35.8249,25396.0
2020-08-20 11:30:00,43.14,43.37,43.11,43.33,20572.0,35.8166,36.0075,35.7916,35.9743,20572.0
2020-08-20 12:00:00,43.31,43.41,43.29,43.32,40869.0,35.9577,36.0407,35.9411,35.966,40869.0
2020-08-20 12:30:00,43.31,43.43,43.31,43.36,9131.0,35.9577,36.0573,35.9577,35.9992,9131.0
2020-08-20 13:00:00,43.37,43.46,43.28,43.31,12371.0,36.0075,36.0822,35.9328,35.9577,12371.0
2020-08-20 13:30:00,43.32,43.38,43.25,43.28,35311.0,35.966,36.0158,35.9079,35.9328,35311.0
2020-08-20 14:00:00,43.28,43.36,43.22,43.26,20317.0,35.9328,35.9992,35.883,35.9162,20317.0
2020-08-20 14:30:00,43.26,43.28,43.18,43.23,12936.0,35.9162,35.9328,35.8498,35.8913,12936.0
2020-08-20 15:00:00,43.23,43.34,43.12,43.15,31329.0,35.8913,35.9826,35.7999,35.8249,31329.0
2020-08-20 15:30:00,43.14,43.23,43.05,43.14,108614.0,35.8166,35.8913,35.7418,35.8166,108614.0
2020-08-21 09:30:00,43.09,43.48,42.89,43.34,88174.0,35.775,36.0988,35.609,35.9826,88174.0
2020-08-21 10:00:00,43.32,43.39,42.88,42.91,23488.0,35.966,36.0241,35.6007,35.6256,23488.0
2020-08-21 10:30:00,42.91,42.94,42.78,42.82,25156.0,35.6256,35.6505,35.5177,35.5509,25156.0
2020-08-21 11:00:00,42.83,42.96,42.81,42.85,17939.0,35.5592,35.6671,35.5426,35.5758,17939.0
2020-08-21 11:30:00,42.89,42.95,42.67,42.68,24509.0,35.609,35.6588,35.4263,35.4346,24509.0
2020-08-21 12:00:00,42.64,42.71,42.54,42.54,14168.0,35.4014,35.4595,35.3184,35.3184,14168.0
2020-08-21 12:30:00,42.53,42.57,42.33,42.33,21924.0,35.3101,35.3433,35.1441,35.1441,21924.0
2020-08-21 13:00:00,42.34,42.47,42.33,42.47,21942.0,35.1524,35.2603,35.1441,35.2603,21942.0
2020-08-21 13:30:00,42.45,42.63,42.45,42.61,21603.0,35.2437,35.3931,35.2437,35.3765,21603.0
2020-08-21 14:00:00,42.62,42.63,42.54,42.56,18879.0,35.3848,35.3931,35.3184,35.335,18879.0
2020-08-21 14:30:00,42.55,42.62,42.5,42.53,27887.0,35.3267,35.3848,35.2852,35.3101,27887.0
2020-08-21 15:00:00,42.53,42.56,42.45,42.48,29170.0,35.3101,35.335,35.2437,35.2686,29170.0
2020-08-21 15:30:00,42.48,42.67,42.45,42.6,102857.0,35.2686,35.4263,35.2437,35.3682,102857.0
2020-08-24 09:30:00,43.15,43.5,42.93,43.46,48837.0,35.8249,36.1154,35.6422,36.0822,48837.0
2020-08-24 10:00:00,43.41,43.86,43.41,43.8,32693.0,36.0407,36.4143,36.0407,36.3645,32693.0
2020-08-24 10:30:00,43.81,44.09,43.78,44.08,32496.0,36.3728,36.6053,36.3479,36.597,32496.0
2020-08-24 11:00:00,44.06,44.17,43.91,44.16,41842.0,36.5804,36.6717,36.4558,36.6634,41842.0
2020-08-24 11:30:00,44.14,44.24,44.03,44.04,33378.0,36.6468,36.7298,36.5555,36.5638,33378.0
2020-08-24 12:00:00,44.04,44.12,43.96,44.11,15166.0,36.5638,36.6302,36.4973,36.6219,15166.0
2020-08-24 12:30:00,44.06,44.19,43.96,44.18,23663.0,36.5804,36.6883,36.4973,36.68,23663.0
2020-08-24 13:00:00,44.2,44.22,44.0,44.11,14418.0,36.6966,36.7132,36.5306,36.6219,14418.0
2020-08-24 13:30:00,44.11,44.13,44.03,44.09,15156.0,36.6219,36.6385,36.5555,36.6053,15156.0
2020-08-24 14:00:00,44.08,44.35,44.03,44.35,25235.0,36.597,36.8211,36.5555,36.8211,25235.0
2020-08-24 14:30:00,44.36,44.46,44.26,44.46,32367.0,36.8294,36.9125,36.7464,36.9125,32367.0
2020-08-24 15:00:00,44.45,44.5,44.39,44.49,47515.0,36.9042,36.9457,36.8544,36.9374,47515.0
2020-08-24 15:30:00,44.48,44.67,44.46,44.62,134824.0,36.9291,37.0868,36.9125,37.0453,134824.0
2020-08-25 09:30:00,45.0,45.43,44.62,44.94,67746.0,37.3608,37.7178,37.0453,37.311,67746.0
2020-08-25 10:00:00,44.94,44.99,44.53,44.69,49194.0,37.311,37.3525,36.9706,37.1034,49194.0
2020-08-25 10:30:00,44.68,44.68,44.39,44.5,30987.0,37.0951,37.0951,36.8544,36.9457,30987.0
2020-08-25 11:00:00,44.51,44.58,44.25,44.4,32667.0,36.954,37.0121,36.7381,36.8627,32667.0
2020-08-25 11:30:00,44.45,44.47,44.17,44.22,30571.0,36.9042,36.9208,36.6717,36.7132,30571.0
2020-08-25 12:00:00,44.21,44.36,44.18,44.29,17532.0,36.7049,36.8294,36.68,36.7713,17532.0
2020-08-25 12:30:00,44.29,44.35,44.22,44.24,19072.0,36.7713,36.8211,36.7132,36.7298,19072.0
2020-08-25 13:00:00,44.26,44.36,44.19,44.34,15162.0,36.7464,36.8294,36.6883,36.8128,15162.0
2020-08-25 13:30:00,44.34,44.46,44.33,44.34,13113.0,36.8128,36.9125,36.8045,36.8128,13113.0
2020-08-25 14:00:00,44.34,44.37,44.23,44.29,24276.0,36.8128,36.8377,36.7215,36.7713,24276.0
2020-08-25 14:30:00,44.28,44.31,44.17,44.18,25598.0,36.763,36.7879,36.6717,36.68,25598.0
2020-08-25 15:00:00,44.17,44.28,44.17,44.25,33948.0,36.6717,36.763,36.6717,36.7381,33948.0
2020-08-25 15:30:00,44.25,44.33,44.19,44.31,115388.0,36.7381,36.8045,36.6883,36.7879,115388.0
2020-08-26 09:30:00,44.09,44.15,43.62,43.92,37753.0,36.6053,36.6551,36.2151,36.4641,37753.0
2020-08-26 10:00:00,43.9,44.11,43.61,43.69,36487.0,36.4475,36.6219,36.2068,36.2732,36487.0
2020-08-26 10:30:00,43.71,43.83,43.67,43.77,14096.0,36.2898,36.3894,36.2566,36.3396,14096.0
2020-08-26 11:00:00,43.76,43.85,43.67,43.77,17134.0,36.3313,36.406,36.2566,36.3396,17134.0
2020-08-26 11:30:00,43.77,43.77,43.61,43.72,13120.0,36.3396,36.3396,36.2068,36.2981,13120.0
2020-08-26 12:00:00,43.74,43.92,43.71,43.85,17169.0,36.3147,36.4641,36.2898,36.406,17169.0
2020-08-26 12:30:00,43.84,43.91,43.75,43.89,14040.0,36.3977,36.4558,36.323,36.4392,14040.0
2020-08-26 13:00:00,43.87,43.89,43.73,43.79,17093.0,36.4226,36.4392,36.3064,36.3562,17093.0
2020-08-26 13:30:00,43.77,43.83,43.73,43.82,12087.0,36.3396,36.3894,36.3064,36.3811,12087.0
2020-08-26 14:00:00,43.82,44.06,43.79,43.98,36248.0,36.3811,36.5804,36.3562,36.514,36248.0
2020-08-26 14:30:00,43.99,44.06,43.91,43.93,17673.0,36.5223,36.5804,36.4558,36.4724,17673.0
2020-08-26 15:00:00,43.92,44.02,43.91,43.97,35199.0,36.4641,36.5472,36.4558,36.5056,35199.0
2020-08-26 15:30:00,43.98,43.98,43.69,43.71,118381.0,36.514,36.514,36.2732,36.2898,118381.0
2020-08-27 09:30:00,43.61,44.79,43.61,44.76,40360.0,36.2068,37.1864,36.2068,37.1615,40360.0
2020-08-27 10:00:00,44.78,44.9,44.31,44.48,43302.0,37.1781,37.2778,36.7879,36.9291,43302.0
2020-08-27 10:30:00,44.48,44.63,44.34,44.63,23307.0,36.9291,37.0536,36.8128,37.0536,23307.0
2020-08-27 11:00:00,44.61,44.61,44.16,44.25,57108.0,37.037,37.037,36.6634,36.7381,57108.0
2020-08-27 11:30:00,44.22,44.37,44.17,44.37,42547.0,36.7132,36.8377,36.6717,36.8377,42547.0
2020-08-27 12:00:00,44.36,44.39,44.21,44.21,23586.0,36.8294,36.8544,36.7049,36.7049,23586.0
2020-08-27 12:30:00,44.22,44.29,44.12,44.22,31648.0,36.7132,36.7713,36.6302,36.7132,31648.0
2020-08-27 13:00:00,44.19,44.49,44.11,44.39,28717.0,36.6883,36.9374,36.6219,36.8544,28717.0
2020-08-27 13:30:00,44.39,44.41,44.25,44.32,32085.0,36.8544,36.871,36.7381,36.7962,32085.0
2020-08-27 14:00:00,44.34,44.51,44.34,44.41,35181.0,36.8128,36.954,36.8128,36.871,35181.0
2020-08-27 14:30:00,44.44,44.53,44.42,44.47,25447.0,36.8959,36.9706,36.8793,36.9208,25447.0
2020-08-27 15:00:00,44.47,44.64,44.46,44.5,39074.0,36.9208,37.0619,36.9125,36.9457,39074.0
2020-08-27 15:30:00,44.52,44.54,44.3,44.35,99385.0,36.9623,36.9789,36.7796,36.8211,99385.0
2020-08-28 09:30:00,44.67,44.72,44.08,44.31,38026.0,37.0868,37.1283,36.597,36.7879,38026.0
2020-08-28 10:00:00,44.31,44.34,43.86,43.86,30588.0,36.7879,36.8128,36.4143,36.4143,30588.0
2020-08-28 10:30:00,43.86,44.01,43.74,43.9,39430.0,36.4143,36.5389,36.3147,36.4475,39430.0
2020-08-28 11:00:00,43.9,44.07,43.85,44.0,29951.0,36.4475,36.5887,36.406,36.5306,29951.0
2020-08-28 11:30:00,44.0,44.24,43.97,44.22,23540.0,36.5306,36.7298,36.5056,36.7132,23540.0
2020-08-28 12:00:00,44.19,44.22,44.09,44.12,19992.0,36.6883,36.7132,36.6053,36.6302,19992.0
2020-08-28 12:30:00,44.15,44.33,44.08,44.28,38773.0,36.6551,36.8045,36.597,36.763,38773.0
2020-08-28 13:00:00,44.29,44.34,44.18,44.19,31796.0,36.7713,36.8128,36.68,36.6883,31796.0
2020-08-28 13:30:00,44.2,44.24,44.04,44.07,26495.0,36.6966,36.7298,36.5638,36.5887,26495.0
2020-08-28 14:00:00,44.07,44.21,44.06,44.15,22474.0,36.5887,36.7049,36.5804,36.6551,22474.0
2020-08-28 14:30:00,44.15,44.16,44.02,44.08,40973.0,36.6551,36.6634,36.5472,36.597,40973.0
2020-08-28 15:00:00,44.09,44.25,44.05,44.16,46426.0,36.6053,36.7381,36.5721,36.6634,46426.0
2020-08-28 15:30:00,44.17,44.37,44.17,44.32,153440.0,36.6717,36.8377,36.6717,36.7962,153440.0
2020-08-31 09:30:00,43.72,43.81,42.91,42.96,60106.0,36.7808,36.8565,36.0994,36.1414,60106.0
2020-08-31 10:00:00,42.96,43.13,42.83,42.97,40381.0,36.1414,36.2844,36.0321,36.1498,40381.0
2020-08-31 10:30:00,42.96,43.06,42.82,42.89,57102.0,36.1414,36.2256,36.0236,36.0825,57102.0
2020-08-31 11:00:00,42.88,42.98,42.56,42.6,64504.0,36.0741,36.1583,35.8049,35.8386,64504.0
2020-08-31 11:30:00,42.58,42.72,42.55,42.63,44569.0,35.8217,35.9395,35.7965,35.8638,44569.0
2020-08-31 12:00:00,42.62,42.85,42.53,42.53,58830.0,35.8554,36.0489,35.7797,35.7797,58830.0
2020-08-31 12:30:00,42.51,42.52,42.33,42.42,63103.0,35.7628,35.7713,35.6114,35.6871,63103.0
2020-08-31 13:00:00,42.44,42.53,42.32,42.32,44640.0,35.704,35.7797,35.603,35.603,44640.0
2020-08-31 13:30:00,42.33,42.33,42.07,42.25,92143.0,35.6114,35.6114,35.3927,35.5441,92143.0
2020-08-31 14:00:00,42.26,42.46,42.15,42.26,66560.0,35.5525,35.7208,35.46,35.5525,66560.0
2020-08-31 14:30:00,42.26,42.37,42.21,42.32,45896.0,35.5525,35.6451,35.5105,35.603,45896.0
2020-08-31 15:00:00,42.34,42.36,42.13,42.21,90293.0,35.6198,35.6367,35.4432,35.5105,90293.0
2020-08-31 15:30:00,42.2,42.33,42.08,42.09,302364.0,35.5021,35.6114,35.4011,35.4095,302364.0
2020-09-01 09:30:00,41.77,42.57,41.54,42.55,98561.0,35.1403,35.8133,34.9468,35.7965,98561.0
2020-09-01 10:00:00,42.54,43.19,42.54,43.19,106869.0,35.7881,36.3349,35.7881,36.3349,106869.0
2020-09-01 10:30:00,43.2,43.28,43.02,43.14,69978.0,36.3433,36.4106,36.1919,36.2929,69978.0
2020-09-01 11:00:00,43.14,43.21,42.92,42.95,60998.0,36.2929,36.3517,36.1078,36.133,60998.0
2020-09-01 11:30:00,42.94,43.22,42.93,43.03,56627.0,36.1246,36.3602,36.1162,36.2003,56627.0
2020-09-01 12:00:00,43.04,43.08,42.83,42.86,37506.0,36.2087,36.2424,36.0321,36.0573,37506.0
2020-09-01 12:30:00,42.86,42.86,42.73,42.8,34129.0,36.0573,36.0573,35.9479,36.0068,34129.0
2020-09-01 13:00:00,42.81,42.81,42.57,42.57,20025.0,36.0152,36.0152,35.8133,35.8133,20025.0
2020-09-01 13:30:00,42.56,42.73,42.54,42.68,28452.0,35.8049,35.9479,35.7881,35.9059,28452.0
2020-09-01 14:00:00,42.69,42.77,42.62,42.76,44500.0,35.9143,35.9816,35.8554,35.9732,44500.0
2020-09-01 14:30:00,42.77,42.79,42.65,42.71,28456.0,35.9816,35.9984,35.8806,35.9311,28456.0
2020-09-01 15:00:00,42.71,42.75,42.55,42.73,38016.0,35.9311,35.9648,35.7965,35.9479,38016.0
2020-09-01 15:30:00,42.72,42.89,42.69,42.88,130381.0,35.9395,36.0825,35.9143,36.0741,130381.0
2020-09-02 09:30:00,42.8,42.93,42.21,42.82,55940.0,36.0068,36.1162,35.5105,36.0236,55940.0
2020-09-02 10:00:00,42.85,42.89,42.58,42.77,35397.0,36.0489,36.0825,35.8217,35.9816,35397.0
2020-09-02 10:30:00,42.79,43.03,42.75,42.89,53949.0,35.9984,36.2003,35.9648,36.0825,53949.0
2020-09-02 11:00:00,42.91,43.19,42.87,42.9,44046.0,36.0994,36.3349,36.0657,36.0909,44046.0
2020-09-02 11:30:00,42.91,43.12,42.9,43.04,51981.0,36.0994,36.276,36.0909,36.2087,51981.0
2020-09-02 12:00:00,43.05,43.06,42.92,43.01,22029.0,36.2171,36.2256,36.1078,36.1835,22029.0
2020-09-02 12:30:00,43.01,43.02,42.88,42.91,25094.0,36.1835,36.1919,36.0741,36.0994,25094.0
2020-09-02 13:00:00,42.88,42.92,42.76,42.92,57486.0,36.0741,36.1078,35.9732,36.1078,57486.0
2020-09-02 13:30:00,42.93,43.06,42.93,43.04,17686.0,36.1162,36.2256,36.1162,36.2087,17686.0
2020-09-02 14:00:00,43.03,43.08,42.95,43.06,18733.0,36.2003,36.2424,36.133,36.2256,18733.0
2020-09-02 14:30:00,43.06,43.23,42.97,43.23,64323.0,36.2256,36.3686,36.1498,36.3686,64323.0
2020-09-02 15:00:00,43.22,43.28,43.03,43.26,73295.0,36.3602,36.4106,36.2003,36.3938,73295.0
2020-09-02 15:30:00,43.24,43.46,43.24,43.3,177429.0,36.377,36.5621,36.377,36.4275,177429.0
2020-09-03 09:30:00,43.64,44.53,43.5,44.38,119481.0,36.7135,37.4622,36.5957,37.336,119481.0
2020-09-03 10:00:00,44.37,44.37,43.34,43.37,53412.0,37.3276,37.3276,36.4611,36.4864,53412.0
2020-09-03 10:30:00,43.29,43.81,43.29,43.6,77212.0,36.419,36.8565,36.419,36.6798,77212.0
2020-09-03 11:00:00,43.64,43.67,42.42,42.5,111078.0,36.7135,36.7387,35.6871,35.7544,111078.0
2020-09-03 11:30:00,42.5,43.0,42.43,42.66,117527.0,35.7544,36.1751,35.6955,35.889,117527.0
2020-09-03 12:00:00,42.67,43.11,42.59,43.07,39234.0,35.8975,36.2676,35.8302,36.234,39234.0
2020-09-03 12:30:00,43.03,43.16,42.75,42.77,57701.0,36.2003,36.3097,35.9648,35.9816,57701.0
2020-09-03 13:00:00,42.78,42.89,42.59,42.8,31329.0,35.99,36.0825,35.8302,36.0068,31329.0
2020-09-03 13:30:00,42.77,42.77,42.48,42.66,27324.0,35.9816,35.9816,35.7376,35.889,27324.0
2020-09-03 14:00:00,42.59,42.74,42.52,42.64,47968.0,35.8302,35.9563,35.7713,35.8722,47968.0
2020-09-03 14:30:00,42.62,42.83,42.42,42.42,52514.0,35.8554,36.0321,35.6871,35.6871,52514.0
2020-09-03 15:00:00,42.45,42.57,42.32,42.34,40304.0,35.7124,35.8133,35.603,35.6198,40304.0
2020-09-03 15:30:00,42.33,42.53,42.12,42.5,127630.0,35.6114,35.7797,35.4348,35.7544,127630.0
2020-09-04 09:30:00,43.54,43.85,43.03,43.31,88722.0,36.6294,36.8902,36.2003,36.4359,88722.0
2020-09-04 10:00:00,43.45,43.86,43.24,43.28,94810.0,36.5537,36.8986,36.377,36.4106,94810.0
2020-09-04 10:30:00,43.34,43.45,42.83,43.05,49398.0,36.4611,36.5537,36.0321,36.2171,49398.0
2020-09-04 11:00:00,43.0,43.05,42.6,42.61,52375.0,36.1751,36.2171,35.8386,35.847,52375.0
2020-09-04 11:30:00,42.75,42.92,42.6,42.82,77362.0,35.9648,36.1078,35.8386,36.0236,77362.0
2020-09-04 12:00:00,42.84,43.2,42.81,43.2,52519.0,36.0405,36.3433,36.0152,36.3433,52519.0
2020-09-04 12:30:00,43.2,43.52,43.13,43.48,72308.0,36.3433,36.6125,36.2844,36.5789,72308.0
2020-09-04 13:00:00,43.48,43.56,43.36,43.47,65977.0,36.5789,36.6462,36.4779,36.5705,65977.0
2020-09-04 13:30:00,43.45,43.46,43.21,43.38,58282.0,36.5537,36.5621,36.3517,36.4948,58282.0
2020-09-04 14:00:00,43.36,43.48,43.31,43.44,37778.0,36.4779,36.5789,36.4359,36.5452,37778.0
2020-09-04 14:30:00,43.47,43.7,43.37,43.62,51415.0,36.5705,36.764,36.4864,36.6967,51415.0
2020-09-04 15:00:00,43.61,43.74,43.45,43.67,97943.0,36.6883,36.7976,36.5537,36.7387,97943.0
2020-09-04 15:30:00,43.65,43.66,43.25,43.41,104746.0,36.7219,36.7303,36.3854,36.52,104746.0
2020-09-08 09:30:00,43.04,43.35,42.11,42.45,345030.0,36.2087,36.4695,35.4263,35.7124,345030.0
2020-09-08 10:00:00,42.49,42.49,41.87,42.14,100438.0,35.746,35.746,35.2244,35.4516,100438.0
2020-09-08 10:30:00,42.12,42.41,41.78,41.79,40803.0,35.4348,35.6787,35.1487,35.1571,40803.0
2020-09-08 11:00:00,41.76,42.04,41.73,42.0,44094.0,35.1319,35.3674,35.1067,35.3338,44094.0
2020-09-08 11:30:00,41.97,42.1,41.85,42.02,43190.0,35.3086,35.4179,35.2076,35.3506,43190.0
2020-09-08 12:00:00,42.01,42.57,42.0,42.48,45869.0,35.3422,35.8133,35.3338,35.7376,45869.0
2020-09-08 12:30:00,42.48,42.66,42.41,42.54,33421.0,35.7376,35.889,35.6787,35.7881,33421.0
2020-09-08 13:00:00,42.56,42.76,42.54,42.73,36852.0,35.8049,35.9732,35.7881,35.9479,36852.0
2020-09-08 13:30:00,42.72,42.73,42.58,42.58,33690.0,35.9395,35.9479,35.8217,35.8217,33690.0
2020-09-08 14:00:00,42.59,42.61,42.34,42.34,30746.0,35.8302,35.847,35.6198,35.6198,30746.0
2020-09-08 14:30:00,42.34,42.36,42.04,42.36,36226.0,35.6198,35.6367,35.3674,35.6367,36226.0
2020-09-08 15:00:00,42.36,42.36,42.05,42.31,54689.0,35.6367,35.6367,35.3759,35.5946,54689.0
2020-09-08 15:30:00,42.32,42.39,42.04,42.07,189650.0,35.603,35.6619,35.3674,35.3927,189650.0
2020-09-09 09:30:00,42.67,42.74,42.17,42.43,34094.0,35.8975,35.9563,35.4768,35.6955,34094.0
2020-09-09 10:00:00,42.43,42.52,42.11,42.11,46333.0,35.6955,35.7713,35.4263,35.4263,46333.0
2020-09-09 10:30:00,42.12,42.16,41.69,41.82,26197.0,35.4348,35.4684,35.073,35.1824,26197.0
2020-09-09 11:00:00,41.84,41.99,41.77,41.9,46999.0,35.1992,35.3254,35.1403,35.2497,46999.0
2020-09-09 11:30:00,41.89,41.9,41.71,41.78,45494.0,35.2413,35.2497,35.0898,35.1487,45494.0
2020-09-09 12:00:00,41.75,41.87,41.72,41.74,21688.0,35.1235,35.2244,35.0982,35.1151,21688.0
2020-09-09 12:30:00,41.74,41.9,41.69,41.69,26754.0,35.1151,35.2497,35.073,35.073,26754.0
2020-09-09 13:00:00,41.7,42.1,41.68,42.06,39279.0,35.0814,35.4179,35.0646,35.3843,39279.0
2020-09-09 13:30:00,42.06,42.18,42.06,42.12,40490.0,35.3843,35.4852,35.3843,35.4348,40490.0
2020-09-09 14:00:00,42.14,42.17,41.97,41.99,26590.0,35.4516,35.4768,35.3086,35.3254,26590.0
2020-09-09 14:30:00,42.0,42.12,41.94,41.98,34429.0,35.3338,35.4348,35.2833,35.317,34429.0
2020-09-09 15:00:00,41.98,42.05,41.9,42.02,91623.0,35.317,35.3759,35.2497,35.3506,91623.0
2020-09-09 15:30:00,42.02,42.05,41.83,41.83,150218.0,35.3506,35.3759,35.1908,35.1908,150218.0
2020-09-10 09:30:00,42.01,42.8,41.98,42.58,84709.0,35.3422,36.0068,35.317,35.8217,84709.0
2020-09-10 10:00:00,42.54,42.54,41.92,41.95,33001.0,35.7881,35.7881,35.2665,35.2917,33001.0
2020-09-10 10:30:00,41.97,42.0,41.51,41.52,91830.0,35.3086,35.3338,34.9216,34.93,91830.0
2020-09-10 11:00:00,41.56,41.74,41.46,41.63,110204.0,34.9636,35.1151,34.8795,35.0225,110204.0
2020-09-10 11:30:00,41.63,41.63,41.16,41.25,51535.0,35.0225,35.0225,34.6271,34.7028,51535.0
2020-09-10 12:00:00,41.25,41.38,41.1,41.18,37288.0,34.7028,34.8122,34.5766,34.6439,37288.0
2020-09-10 12:30:00,41.19,41.24,40.92,41.13,36384.0,34.6524,34.6944,34.4252,34.6019,36384.0
2020-09-10 13:00:00,41.12,41.39,41.12,41.26,29910.0,34.5935,34.8206,34.5935,34.7112,29910.0
2020-09-10 13:30:00,41.25,41.3,41.05,41.11,46685.0,34.7028,34.7449,34.5346,34.5851,46685.0
2020-09-10 14:00:00,41.15,41.24,40.78,40.79,53454.0,34.6187,34.6944,34.3074,34.3158,53454.0
2020-09-10 14:30:00,40.79,41.04,40.75,40.98,54007.0,34.3158,34.5262,34.2822,34.4757,54007.0
2020-09-10 15:00:00,40.99,41.0,40.65,40.84,53828.0,34.4841,34.4925,34.1981,34.3579,53828.0
2020-09-10 15:30:00,40.78,41.01,40.71,40.78,134065.0,34.3074,34.5009,34.2485,34.3074,134065.0
2020-09-11 09:30:00,40.8,40.99,40.47,40.62,87602.0,34.3243,34.4841,34.0466,34.1728,87602.0
2020-09-11 10:00:00,40.6,41.09,40.6,40.97,49606.0,34.156,34.5682,34.156,34.4673,49606.0
2020-09-11 10:30:00,40.99,41.1,40.87,40.98,29193.0,34.4841,34.5766,34.3831,34.4757,29193.0
2020-09-11 11:00:00,40.99,41.19,40.99,41.16,29085.0,34.4841,34.6524,34.4841,34.6271,29085.0
2020-09-11 11:30:00,41.14,41.32,41.05,41.29,34733.0,34.6103,34.7617,34.5346,34.7365,34733.0
2020-09-11 12:00:00,41.26,41.5,41.23,41.43,29167.0,34.7112,34.9132,34.686,34.8543,29167.0
2020-09-11 12:30:00,41.41,41.59,41.28,41.43,101426.0,34.8374,34.9889,34.7281,34.8543,101426.0
2020-09-11 13:00:00,41.43,41.45,41.08,41.09,49744.0,34.8543,34.8711,34.5598,34.5682,49744.0
2020-09-11 13:30:00,41.1,41.2,41.01,41.05,17596.0,34.5766,34.6608,34.5009,34.5346,17596.0
2020-09-11 14:00:00,41.04,41.2,41.0,41.11,27149.0,34.5262,34.6608,34.4925,34.5851,27149.0
2020-09-11 14:30:00,41.12,41.31,41.09,41.27,27460.0,34.5935,34.7533,34.5682,34.7197,27460.0
2020-09-11 15:00:00,41.29,41.29,41.05,41.18,147420.0,34.7365,34.7365,34.5346,34.6439,147420.0
2020-09-11 15:30:00,41.17,41.25,41.04,41.07,129082.0,34.6355,34.7028,34.5262,34.5514,129082.0
2020-09-14 09:30:00,41.51,41.7,41.3,41.65,33715.0,34.9216,35.0814,34.7449,35.0393,33715.0
2020-09-14 10:00:00,41.7,41.81,41.49,41.57,52785.0,35.0814,35.174,34.9047,34.972,52785.0
2020-09-14 10:30:00,41.61,41.72,41.42,41.49,29107.0,35.0057,35.0982,34.8459,34.9047,29107.0
2020-09-14 11:00:00,41.51,41.54,41.42,41.42,26102.0,34.9216,34.9468,34.8459,34.8459,26102.0
2020-09-14 11:30:00,41.44,41.52,41.26,41.3,23860.0,34.8627,34.93,34.7112,34.7449,23860.0
2020-09-14 12:00:00,41.29,41.45,41.25,41.45,27101.0,34.7365,34.8711,34.7028,34.8711,27101.0
2020-09-14 12:30:00,41.45,41.62,41.42,41.62,21210.0,34.8711,35.0141,34.8459,35.0141,21210.0
2020-09-14 13:00:00,41.61,41.69,41.43,41.51,33763.0,35.0057,35.073,34.8543,34.9216,33763.0
2020-09-14 13:30:00,41.49,41.49,41.26,41.32,21981.0,34.9047,34.9047,34.7112,34.7617,21981.0
2020-09-14 14:00:00,41.33,41.36,41.26,41.26,30298.0,34.7701,34.7954,34.7112,34.7112,30298.0
2020-09-14 14:30:00,41.27,41.39,41.13,41.26,41403.0,34.7197,34.8206,34.6019,34.7112,41403.0
2020-09-14 15:00:00,41.24,41.27,41.03,41.12,66662.0,34.6944,34.7197,34.5178,34.5935,66662.0
2020-09-14 15:30:00,41.12,41.47,41.0,41.33,117660.0,34.5935,34.8879,34.4925,34.7701,117660.0
2020-09-15 09:30:00,41.35,41.53,40.68,40.69,59000.0,34.787,34.9384,34.2233,34.2317,59000.0
2020-09-15 10:00:00,40.66,41.05,40.64,40.88,28820.0,34.2065,34.5346,34.1897,34.3916,28820.0
2020-09-15 10:30:00,40.91,41.06,40.85,40.91,34421.0,34.4168,34.543,34.3663,34.4168,34421.0
2020-09-15 11:00:00,40.9,40.97,40.69,40.71,30588.0,34.4084,34.4673,34.2317,34.2485,30588.0
2020-09-15 11:30:00,40.7,40.71,40.5,40.51,38806.0,34.2401,34.2485,34.0719,34.0803,38806.0
2020-09-15 12:00:00,40.5,40.59,40.46,40.52,59610.0,34.0719,34.1476,34.0382,34.0887,59610.0
2020-09-15 12:30:00,40.54,40.61,40.52,40.57,35056.0,34.1055,34.1644,34.0887,34.1308,35056.0
2020-09-15 13:00:00,40.56,40.6,40.37,40.39,75114.0,34.1224,34.156,33.9625,33.9793,75114.0
2020-09-15 13:30:00,40.39,40.48,40.34,40.37,23482.0,33.9793,34.055,33.9373,33.9625,23482.0
2020-09-15 14:00:00,40.38,40.39,40.27,40.29,27962.0,33.9709,33.9793,33.8784,33.8952,27962.0
2020-09-15 14:30:00,40.29,40.38,40.22,40.26,46917.0,33.8952,33.9709,33.8363,33.87,46917.0
2020-09-15 15:00:00,40.29,40.29,40.14,40.15,48149.0,33.8952,33.8952,33.769,33.7774,48149.0
2020-09-15 15:30:00,40.15,40.15,39.93,39.96,128932.0,33.7774,33.7774,33.5923,33.6176,128932.0
2020-09-16 09:30:00,40.14,40.56,39.98,40.21,69547.0,33.769,34.1224,33.6344,33.8279,69547.0
2020-09-16 10:00:00,40.23,40.95,40.23,40.66,62535.0,33.8447,34.4505,33.8447,34.2065,62535.0
2020-09-16 10:30:00,40.68,40.99,40.65,40.98,41401.0,34.2233,34.4841,34.1981,34.4757,41401.0
2020-09-16 11:00:00,40.98,41.2,40.95,41.11,41709.0,34.4757,34.6608,34.4505,34.5851,41709.0
2020-09-16 11:30:00,41.12,41.21,40.93,41.12,47535.0,34.5935,34.6692,34.4336,34.5935,47535.0
2020-09-16 12:00:00,41.12,41.2,40.99,41.19,33178.0,34.5935,34.6608,34.4841,34.6524,33178.0
2020-09-16 12:30:00,41.18,41.35,41.15,41.33,39367.0,34.6439,34.787,34.6187,34.7701,39367.0
2020-09-16 13:00:00,41.34,41.4,41.25,41.38,20778.0,34.7786,34.829,34.7028,34.8122,20778.0
2020-09-16 13:30:00,41.39,41.59,41.35,41.43,37328.0,34.8206,34.9889,34.787,34.8543,37328.0
2020-09-16 14:00:00,41.43,41.67,41.33,41.63,38982.0,34.8543,35.0562,34.7701,35.0225,38982.0
2020-09-16 14:30:00,41.64,41.96,41.64,41.91,110823.0,35.0309,35.3001,35.0309,35.2581,110823.0
2020-09-16 15:00:00,41.9,41.95,41.54,41.72,201958.0,35.2497,35.2917,34.9468,35.0982,201958.0
2020-09-16 15:30:00,41.71,41.99,41.55,41.61,348360.0,35.0898,35.3254,34.9552,35.0057,348360.0
2020-09-17 09:30:00,41.16,41.17,40.64,40.86,57928.0,34.6271,34.6355,34.1897,34.3747,57928.0
2020-09-17 10:00:00,40.9,41.19,40.85,41.06,62977.0,34.4084,34.6524,34.3663,34.543,62977.0
2020-09-17 10:30:00,41.09,41.22,41.01,41.12,52243.0,34.5682,34.6776,34.5009,34.5935,52243.0
2020-09-17 11:00:00,41.11,41.27,41.1,41.13,43359.0,34.5851,34.7197,34.5766,34.6019,43359.0
2020-09-17 11:30:00,41.14,41.16,40.97,41.05,25420.0,34.6103,34.6271,34.4673,34.5346,25420.0
2020-09-17 12:00:00,41.04,41.1,40.74,40.82,27502.0,34.5262,34.5766,34.2738,34.3411,27502.0
2020-09-17 12:30:00,40.8,41.08,40.75,41.05,46437.0,34.3243,34.5598,34.2822,34.5346,46437.0
2020-09-17 13:00:00,41.06,41.19,40.99,41.15,24520.0,34.543,34.6524,34.4841,34.6187,24520.0
2020-09-17 13:30:00,41.15,41.33,41.13,41.3,23759.0,34.6187,34.7701,34.6019,34.7449,23759.0
2020-09-17 14:00:00,41.32,41.48,41.24,41.35,55525.0,34.7617,34.8963,34.6944,34.787,55525.0
2020-09-17 14:30:00,41.34,41.46,41.28,41.31,41422.0,34.7786,34.8795,34.7281,34.7533,41422.0
2020-09-17 15:00:00,41.33,41.4,41.09,41.16,39260.0,34.7701,34.829,34.5682,34.6271,39260.0
2020-09-17 15:30:00,41.15,41.4,41.14,41.31,141224.0,34.6187,34.829,34.6103,34.7533,141224.0
2020-09-18 09:30:00,41.14,41.34,40.51,40.55,218045.0,34.6103,34.7786,34.0803,34.1139,218045.0
2020-09-18 10:00:00,40.59,41.02,40.45,40.95,33963.0,34.1476,34.5093,34.0298,34.4505,33963.0
2020-09-18 10:30:00,40.96,40.99,40.78,40.84,24791.0,34.4589,34.4841,34.3074,34.3579,24791.0
2020-09-18 11:00:00,40.83,41.03,40.82,40.96,34954.0,34.3495,34.5178,34.3411,34.4589,34954.0
2020-09-18 11:30:00,40.96,41.08,40.87,40.95,20608.0,34.4589,34.5598,34.3831,34.4505,20608.0
2020-09-18 12:00:00,40.96,41.01,40.82,40.88,19705.0,34.4589,34.5009,34.3411,34.3916,19705.0
2020-09-18 12:30:00,40.83,40.85,40.71,40.73,19617.0,34.3495,34.3663,34.2485,34.2654,19617.0
2020-09-18 13:00:00,40.76,40.88,40.66,40.66,30672.0,34.2906,34.3916,34.2065,34.2065,30672.0
2020-09-18 13:30:00,40.65,40.67,40.5,40.61,22928.0,34.1981,34.2149,34.0719,34.1644,22928.0
2020-09-18 14:00:00,40.61,40.65,40.48,40.59,28354.0,34.1644,34.1981,34.055,34.1476,28354.0
2020-09-18 14:30:00,40.59,40.61,40.43,40.48,27643.0,34.1476,34.1644,34.013,34.055,27643.0
2020-09-18 15:00:00,40.47,40.5,40.33,40.44,50251.0,34.0466,34.0719,33.9289,34.0214,50251.0
2020-09-18 15:30:00,40.44,40.5,40.14,40.14,158292.0,34.0214,34.0719,33.769,33.769,158292.0
2020-09-21 09:30:00,39.17,39.36,38.6,39.34,158907.0,32.953,33.1128,32.4734,33.096,158907.0
2020-09-21 10:00:00,39.36,39.49,38.85,38.93,77549.0,33.1128,33.2222,32.6838,32.7511,77549.0
2020-09-21 10:30:00,38.9,38.9,38.51,38.52,81435.0,32.7258,32.7258,32.3977,32.4061,81435.0
2020-09-21 11:00:00,38.53,38.78,38.49,38.57,54865.0,32.4146,32.6249,32.3809,32.4482,54865.0
2020-09-21 11:30:00,38.57,38.64,38.43,38.53,32517.0,32.4482,32.5071,32.3304,32.4146,32517.0
2020-09-21 12:00:00,38.51,38.66,38.5,38.62,30927.0,32.3977,32.5239,32.3893,32.4903,30927.0
2020-09-21 12:30:00,38.62,38.66,38.28,38.39,63295.0,32.4903,32.5239,32.2042,32.2968,63295.0
2020-09-21 13:00:00,38.4,38.54,38.31,38.51,36736.0,32.3052,32.423,32.2295,32.3977,36736.0
2020-09-21 13:30:00,38.47,38.58,38.46,38.52,38465.0,32.3641,32.4566,32.3557,32.4061,38465.0
2020-09-21 14:00:00,38.51,38.62,38.44,38.58,47211.0,32.3977,32.4903,32.3388,32.4566,47211.0
2020-09-21 14:30:00,38.54,38.57,38.38,38.56,37930.0,32.423,32.4482,32.2884,32.4398,37930.0
2020-09-21 15:00:00,38.55,38.94,38.53,38.84,51201.0,32.4314,32.7595,32.4146,32.6753,51201.0
2020-09-21 15:30:00,38.85,39.05,38.81,39.02,181584.0,32.6838,32.852,32.6501,32.8268,181584.0
2020-09-22 09:30:00,39.09,39.64,39.01,39.07,42309.0,32.8857,33.3484,32.8184,32.8688,42309.0
2020-09-22 10:00:00,39.02,39.15,38.89,39.02,44522.0,32.8268,32.9361,32.7174,32.8268,44522.0
2020-09-22 10:30:00,39.02,39.04,38.5,38.5,31132.0,32.8268,32.8436,32.3893,32.3893,31132.0
2020-09-22 11:00:00,38.55,38.66,38.42,38.49,44971.0,32.4314,32.5239,32.322,32.3809,44971.0
2020-09-22 11:30:00,38.47,38.47,38.33,38.42,21036.0,32.3641,32.3641,32.2463,32.322,21036.0
2020-09-22 12:00:00,38.42,38.54,38.37,38.41,17538.0,32.322,32.423,32.2799,32.3136,17538.0
2020-09-22 12:30:00,38.4,38.53,38.36,38.4,22361.0,32.3052,32.4146,32.2715,32.3052,22361.0
2020-09-22 13:00:00,38.39,38.5,38.34,38.47,33899.0,32.2968,32.3893,32.2547,32.3641,33899.0
2020-09-22 13:30:00,38.48,38.74,38.48,38.73,46530.0,32.3725,32.5912,32.3725,32.5828,46530.0
2020-09-22 14:00:00,38.72,38.84,38.72,38.8,55670.0,32.5744,32.6753,32.5744,32.6417,55670.0
2020-09-22 14:30:00,38.81,38.92,38.72,38.73,25499.0,32.6501,32.7427,32.5744,32.5828,25499.0
2020-09-22 15:00:00,38.72,38.86,38.67,38.81,37223.0,32.5744,32.6922,32.5323,32.6501,37223.0
2020-09-22 15:30:00,38.8,38.89,38.74,38.82,151473.0,32.6417,32.7174,32.5912,32.6585,151473.0
2020-09-23 09:30:00,39.05,39.82,39.05,39.63,95982.0,32.852,33.4998,32.852,33.34,95982.0
2020-09-23 10:00:00,39.59,39.62,39.33,39.37,25748.0,33.3063,33.3315,33.0876,33.1212,25748.0
2020-09-23 10:30:00,39.41,39.52,39.18,39.24,34398.0,33.1549,33.2474,32.9614,33.0119,34398.0
2020-09-23 11:00:00,39.21,39.38,39.12,39.14,41978.0,32.9866,33.1296,32.9109,32.9277,41978.0
2020-09-23 11:30:00,39.15,39.35,39.06,39.17,25507.0,32.9361,33.1044,32.8604,32.953,25507.0
2020-09-23 12:00:00,39.13,39.25,39.05,39.13,23753.0,32.9193,33.0203,32.852,32.9193,23753.0
2020-09-23 12:30:00,39.1,39.22,39.04,39.12,20882.0,32.8941,32.995,32.8436,32.9109,20882.0
2020-09-23 13:00:00,39.13,39.13,38.92,38.93,38518.0,32.9193,32.9193,32.7427,32.7511,38518.0
2020-09-23 13:30:00,38.93,38.95,38.71,38.78,26881.0,32.7511,32.7679,32.566,32.6249,26881.0
2020-09-23 14:00:00,38.75,38.81,38.45,38.47,43320.0,32.5996,32.6501,32.3472,32.3641,43320.0
2020-09-23 14:30:00,38.47,38.48,38.13,38.18,46814.0,32.3641,32.3725,32.078,32.1201,46814.0
2020-09-23 15:00:00,38.19,38.27,37.96,38.13,66585.0,32.1285,32.1958,31.935,32.078,66585.0
2020-09-23 15:30:00,38.11,38.17,37.73,37.79,206690.0,32.0612,32.1117,31.7415,31.792,206690.0
2020-09-24 09:30:00,37.94,38.06,37.03,37.36,61743.0,31.9182,32.0192,31.1526,31.4303,61743.0
2020-09-24 10:00:00,37.41,37.84,37.39,37.55,72346.0,31.4723,31.8341,31.4555,31.5901,72346.0
2020-09-24 10:30:00,37.58,37.65,37.42,37.55,40369.0,31.6153,31.6742,31.4807,31.5901,40369.0
2020-09-24 11:00:00,37.57,37.58,37.23,37.48,37451.0,31.6069,31.6153,31.3209,31.5312,37451.0
2020-09-24 11:30:00,37.48,38.01,37.39,37.98,34577.0,31.5312,31.9771,31.4555,31.9518,34577.0
2020-09-24 12:00:00,38.0,38.25,37.96,38.13,26029.0,31.9687,32.179,31.935,32.078,26029.0
2020-09-24 12:30:00,38.13,38.28,37.98,38.27,24772.0,32.078,32.2042,31.9518,32.1958,24772.0
2020-09-24 13:00:00,38.27,38.66,38.26,38.58,33072.0,32.1958,32.5239,32.1874,32.4566,33072.0
2020-09-24 13:30:00,38.61,38.69,38.45,38.47,31231.0,32.4819,32.5492,32.3472,32.3641,31231.0
2020-09-24 14:00:00,38.48,38.56,38.31,38.33,45443.0,32.3725,32.4398,32.2295,32.2463,45443.0
2020-09-24 14:30:00,38.33,38.47,37.98,38.01,60361.0,32.2463,32.3641,31.9518,31.9771,60361.0
2020-09-24 15:00:00,38.03,38.25,37.93,38.01,67859.0,31.9939,32.179,31.9098,31.9771,67859.0
2020-09-24 15:30:00,38.0,38.26,37.94,38.23,195738.0,31.9687,32.1874,31.9182,32.1622,195738.0
2020-09-25 09:30:00,37.73,38.57,37.48,38.41,100084.0,31.7415,32.4482,31.5312,32.3136,100084.0
2020-09-25 10:00:00,38.43,38.59,38.0,38.24,73316.0,32.3304,32.465,31.9687,32.1706,73316.0
2020-09-25 10:30:00,38.22,38.38,38.04,38.15,44185.0,32.1538,32.2884,32.0023,32.0949,44185.0
2020-09-25 11:00:00,38.17,38.21,37.86,38.09,37269.0,32.1117,32.1453,31.8509,32.0444,37269.0
2020-09-25 11:30:00,38.11,38.23,37.93,38.01,15732.0,32.0612,32.1622,31.9098,31.9771,15732.0
2020-09-25 12:00:00,38.0,38.19,38.0,38.14,21599.0,31.9687,32.1285,31.9687,32.0865,21599.0
2020-09-25 12:30:00,38.16,38.41,38.13,38.39,33452.0,32.1033,32.3136,32.078,32.2968,33452.0
2020-09-25 13:00:00,38.37,38.58,38.35,38.46,35726.0,32.2799,32.4566,32.2631,32.3557,35726.0
2020-09-25 13:30:00,38.46,38.49,38.39,38.49,15845.0,32.3557,32.3809,32.2968,32.3809,15845.0
2020-09-25 14:00:00,38.49,38.53,38.41,38.53,30938.0,32.3809,32.4146,32.3136,32.4146,30938.0
2020-09-25 14:30:00,38.53,38.64,38.46,38.63,44523.0,32.4146,32.5071,32.3557,32.4987,44523.0
2020-09-25 15:00:00,38.63,38.91,38.63,38.8,54806.0,32.4987,32.7342,32.4987,32.6417,54806.0
2020-09-25 15:30:00,38.8,38.8,38.5,38.62,174694.0,32.6417,32.6417,32.3893,32.4903,174694.0
2020-09-28 09:30:00,39.57,39.91,39.37,39.63,73784.0,33.2895,33.5755,33.1212,33.34,73784.0
2020-09-28 10:00:00,39.67,40.02,39.6,39.88,53777.0,33.3736,33.6681,33.3147,33.5503,53777.0
2020-09-28 10:30:00,39.87,40.15,39.87,40.12,50830.0,33.5419,33.7774,33.5419,33.7522,50830.0
2020-09-28 11:00:00,40.13,40.16,39.93,40.08,45185.0,33.7606,33.7858,33.5923,33.7185,45185.0
2020-09-28 11:30:00,40.06,40.23,40.04,40.15,36489.0,33.7017,33.8447,33.6849,33.7774,36489.0
2020-09-28 12:00:00,40.18,40.31,40.13,40.27,42440.0,33.8027,33.912,33.7606,33.8784,42440.0
2020-09-28 12:30:00,40.27,40.37,40.19,40.25,24939.0,33.8784,33.9625,33.8111,33.8616,24939.0
2020-09-28 13:00:00,40.24,40.26,40.04,40.05,19407.0,33.8531,33.87,33.6849,33.6933,19407.0
2020-09-28 13:30:00,40.06,40.15,39.95,39.96,25788.0,33.7017,33.7774,33.6092,33.6176,25788.0
2020-09-28 14:00:00,39.96,40.05,39.92,40.02,31431.0,33.6176,33.6933,33.5839,33.6681,31431.0
2020-09-28 14:30:00,40.03,40.23,40.0,40.21,37889.0,33.6765,33.8447,33.6512,33.8279,37889.0
2020-09-28 15:00:00,40.21,40.22,40.08,40.13,58679.0,33.8279,33.8363,33.7185,33.7606,58679.0
2020-09-28 15:30:00,40.15,40.22,39.98,40.1,309101.0,33.7774,33.8363,33.6344,33.7354,309101.0
2020-09-29 09:30:00,39.75,40.15,39.46,39.78,48711.0,33.4409,33.7774,33.1969,33.4662,48711.0
2020-09-29 10:00:00,39.84,40.04,39.72,39.9,29058.0,33.5166,33.6849,33.4157,33.5671,29058.0
2020-09-29 10:30:00,39.9,39.9,39.5,39.52,24264.0,33.5671,33.5671,33.2306,33.2474,24264.0
2020-09-29 11:00:00,39.52,39.55,39.31,39.44,41059.0,33.2474,33.2727,33.0708,33.1801,41059.0
2020-09-29 11:30:00,39.43,39.54,39.22,39.23,66652.0,33.1717,33.2642,32.995,33.0034,66652.0
2020-09-29 12:00:00,39.23,39.42,39.18,39.4,43797.0,33.0034,33.1633,32.9614,33.1465,43797.0
2020-09-29 12:30:00,39.4,39.47,39.37,39.44,45222.0,33.1465,33.2054,33.1212,33.1801,45222.0
2020-09-29 13:00:00,39.45,39.66,39.35,39.66,37503.0,33.1885,33.3652,33.1044,33.3652,37503.0
2020-09-29 13:30:00,39.66,39.85,39.63,39.78,42722.0,33.3652,33.525,33.34,33.4662,42722.0
2020-09-29 14:00:00,39.8,39.93,39.7,39.91,43048.0,33.483,33.5923,33.3989,33.5755,43048.0
2020-09-29 14:30:00,39.9,40.03,39.85,39.96,172159.0,33.5671,33.6765,33.525,33.6176,172159.0
2020-09-29 15:00:00,39.96,40.01,39.8,39.95,56759.0,33.6176,33.6596,33.483,33.6092,56759.0
2020-09-29 15:30:00,39.94,40.11,39.93,40.05,234538.0,33.6008,33.7438,33.5923,33.6933,234538.0
2020-09-30 09:30:00,40.19,40.58,40.19,40.34,38564.0,33.8111,34.1392,33.8111,33.9373,38564.0
2020-09-30 10:00:00,40.34,40.68,40.29,40.39,57877.0,33.9373,34.2233,33.8952,33.9793,57877.0
2020-09-30 10:30:00,40.4,40.57,40.32,40.46,33603.0,33.9877,34.1308,33.9204,34.0382,33603.0
2020-09-30 11:00:00,40.43,40.5,40.34,40.37,48558.0,34.013,34.0719,33.9373,33.9625,48558.0
2020-09-30 11:30:00,40.38,40.39,40.18,40.21,37912.0,33.9709,33.9793,33.8027,33.8279,37912.0
2020-09-30 12:00:00,40.21,40.52,40.21,40.5,50350.0,33.8279,34.0887,33.8279,34.0719,50350.0
2020-09-30 12:30:00,40.52,40.73,40.49,40.72,37367.0,34.0887,34.2654,34.0635,34.257,37367.0
2020-09-30 13:00:00,40.7,40.74,40.62,40.73,33823.0,34.2401,34.2738,34.1728,34.2654,33823.0
2020-09-30 13:30:00,40.72,40.81,40.63,40.65,27777.0,34.257,34.3327,34.1812,34.1981,27777.0
2020-09-30 14:00:00,40.64,40.87,40.33,40.36,62979.0,34.1897,34.3831,33.9289,33.9541,62979.0
2020-09-30 14:30:00,40.33,40.34,40.02,40.31,73408.0,33.9289,33.9373,33.6681,33.912,73408.0
2020-09-30 15:00:00,40.3,40.38,39.83,40.22,95582.0,33.9036,33.9709,33.5082,33.8363,95582.0
2020-09-30 15:30:00,40.2,40.4,40.01,40.25,237508.0,33.8195,33.9877,33.6596,33.8616,237508.0
2020-10-01 09:30:00,40.37,40.81,40.11,40.13,151691.0,33.9625,34.3327,33.7438,33.7606,151691.0
2020-10-01 10:00:00,40.14,40.22,39.85,40.04,51010.0,33.769,33.8363,33.525,33.6849,51010.0
2020-10-01 10:30:00,40.09,40.34,40.01,40.08,33341.0,33.727,33.9373,33.6596,33.7185,33341.0
2020-10-01 11:00:00,40.15,40.49,40.01,40.36,25233.0,33.7774,34.0635,33.6596,33.9541,25233.0
2020-10-01 11:30:00,40.36,40.46,40.28,40.4,20108.0,33.9541,34.0382,33.8868,33.9877,20108.0
2020-10-01 12:00:00,40.39,40.39,40.22,40.37,23574.0,33.9793,33.9793,33.8363,33.9625,23574.0
2020-10-01 12:30:00,40.35,40.53,40.33,40.51,33551.0,33.9457,34.0971,33.9289,34.0803,33551.0
2020-10-01 13:00:00,40.49,40.7,40.47,40.58,32976.0,34.0635,34.2401,34.0466,34.1392,32976.0
2020-10-01 13:30:00,40.59,40.65,40.37,40.41,28995.0,34.1476,34.1981,33.9625,33.9962,28995.0
2020-10-01 14:00:00,40.43,40.51,40.1,40.42,41013.0,34.013,34.0803,33.7354,34.0046,41013.0
2020-10-01 14:30:00,40.43,40.53,40.41,40.46,30252.0,34.013,34.0971,33.9962,34.0382,30252.0
2020-10-01 15:00:00,40.44,40.6,40.21,40.22,50115.0,34.0214,34.156,33.8279,33.8363,50115.0
2020-10-01 15:30:00,40.21,40.42,40.02,40.36,237020.0,33.8279,34.0046,33.6681,33.9541,237020.0
2020-10-02 09:30:00,39.72,40.22,39.72,40.1,46708.0,33.4157,33.8363,33.4157,33.7354,46708.0
2020-10-02 10:00:00,40.05,40.48,39.98,40.19,39058.0,33.6933,34.055,33.6344,33.8111,39058.0
2020-10-02 10:30:00,40.11,40.21,39.89,39.98,30170.0,33.7438,33.8279,33.5587,33.6344,30170.0
2020-10-02 11:00:00,39.97,40.58,39.95,40.55,45748.0,33.626,34.1392,33.6092,34.1139,45748.0
2020-10-02 11:30:00,40.57,40.6,40.42,40.44,20389.0,34.1308,34.156,34.0046,34.0214,20389.0
2020-10-02 12:00:00,40.41,41.16,40.41,40.99,36909.0,33.9962,34.6271,33.9962,34.4841,36909.0
2020-10-02 12:30:00,40.99,41.27,40.98,41.27,32996.0,34.4841,34.7197,34.4757,34.7197,32996.0
2020-10-02 13:00:00,41.26,41.34,41.17,41.28,21138.0,34.7112,34.7786,34.6355,34.7281,21138.0
2020-10-02 13:30:00,41.24,41.25,40.83,40.98,22195.0,34.6944,34.7028,34.3495,34.4757,22195.0
2020-10-02 14:00:00,40.95,41.16,40.95,41.1,22102.0,34.4505,34.6271,34.4505,34.5766,22102.0
2020-10-02 14:30:00,41.1,41.28,41.06,41.13,24233.0,34.5766,34.7281,34.543,34.6019,24233.0
2020-10-02 15:00:00,41.13,41.2,40.98,41.12,34644.0,34.6019,34.6608,34.4757,34.5935,34644.0
2020-10-02 15:30:00,41.12,41.21,41.02,41.05,93863.0,34.5935,34.6692,34.5093,34.5346,93863.0
2020-10-05 09:30:00,41.53,42.21,41.5,41.99,52569.0,34.9384,35.5105,34.9132,35.3254,52569.0
2020-10-05 10:00:00,41.99,42.25,41.85,42.12,41754.0,35.3254,35.5441,35.2076,35.4348,41754.0
2020-10-05 10:30:00,42.14,42.28,42.13,42.16,27906.0,35.4516,35.5694,35.4432,35.4684,27906.0
2020-10-05 11:00:00,42.13,42.4,42.1,42.25,41917.0,35.4432,35.6703,35.4179,35.5441,41917.0
2020-10-05 11:30:00,42.14,42.36,42.13,42.24,15758.0,35.4516,35.6367,35.4432,35.5357,15758.0
2020-10-05 12:00:00,42.24,42.24,41.97,42.07,22597.0,35.5357,35.5357,35.3086,35.3927,22597.0
2020-10-05 12:30:00,42.08,42.14,41.87,41.88,30786.0,35.4011,35.4516,35.2244,35.2328,30786.0
2020-10-05 13:00:00,41.89,42.06,41.81,42.06,31142.0,35.2413,35.3843,35.174,35.3843,31142.0
2020-10-05 13:30:00,42.04,42.13,41.96,41.96,13438.0,35.3674,35.4432,35.3001,35.3001,13438.0
2020-10-05 14:00:00,41.98,42.0,41.83,41.86,21364.0,35.317,35.3338,35.1908,35.216,21364.0
2020-10-05 14:30:00,41.87,41.94,41.82,41.93,31869.0,35.2244,35.2833,35.1824,35.2749,31869.0
2020-10-05 15:00:00,41.94,42.0,41.84,42.0,31626.0,35.2833,35.3338,35.1992,35.3338,31626.0
2020-10-05 15:30:00,41.99,41.99,41.79,41.87,93349.0,35.3254,35.3254,35.1571,35.2244,93349.0
2020-10-06 09:30:00,42.25,42.5,41.93,42.27,58142.0,35.5441,35.7544,35.2749,35.5609,58142.0
2020-10-06 10:00:00,42.26,42.67,42.24,42.64,35669.0,35.5525,35.8975,35.5357,35.8722,35669.0
2020-10-06 10:30:00,42.66,42.78,42.47,42.74,19148.0,35.889,35.99,35.7292,35.9563,19148.0
2020-10-06 11:00:00,42.76,42.94,42.73,42.86,44256.0,35.9732,36.1246,35.9479,36.0573,44256.0
2020-10-06 11:30:00,42.86,43.0,42.8,42.81,23372.0,36.0573,36.1751,36.0068,36.0152,23372.0
2020-10-06 12:00:00,42.83,42.9,42.74,42.74,19627.0,36.0321,36.0909,35.9563,35.9563,19627.0
2020-10-06 12:30:00,42.73,42.91,42.69,42.91,33450.0,35.9479,36.0994,35.9143,36.0994,33450.0
2020-10-06 13:00:00,42.91,43.06,42.9,42.97,56892.0,36.0994,36.2256,36.0909,36.1498,56892.0
2020-10-06 13:30:00,42.97,43.05,42.85,42.91,29003.0,36.1498,36.2171,36.0489,36.0994,29003.0
2020-10-06 14:00:00,42.9,43.12,42.86,43.08,38080.0,36.0909,36.276,36.0573,36.2424,38080.0
2020-10-06 14:30:00,43.09,43.15,41.99,42.12,60831.0,36.2508,36.3013,35.3254,35.4348,60831.0
2020-10-06 15:00:00,42.03,42.04,41.6,41.87,61971.0,35.359,35.3674,34.9973,35.2244,61971.0
2020-10-06 15:30:00,41.89,42.12,41.59,41.73,197300.0,35.2413,35.4348,34.9889,35.1067,197300.0
2020-10-07 09:30:00,42.17,42.84,42.17,42.66,29026.0,35.4768,36.0405,35.4768,35.889,29026.0
2020-10-07 10:00:00,42.64,43.13,42.55,43.08,34726.0,35.8722,36.2844,35.7965,36.2424,34726.0
2020-10-07 10:30:00,43.1,43.17,42.99,43.07,112453.0,36.2592,36.3181,36.1667,36.234,112453.0
2020-10-07 11:00:00,43.07,43.07,42.61,42.61,41006.0,36.234,36.234,35.847,35.847,41006.0
2020-10-07 11:30:00,42.6,42.74,42.53,42.57,20255.0,35.8386,35.9563,35.7797,35.8133,20255.0
2020-10-07 12:00:00,42.59,42.66,42.48,42.55,21748.0,35.8302,35.889,35.7376,35.7965,21748.0
2020-10-07 12:30:00,42.57,42.64,42.54,42.58,20135.0,35.8133,35.8722,35.7881,35.8217,20135.0
2020-10-07 13:00:00,42.59,42.74,42.54,42.74,31296.0,35.8302,35.9563,35.7881,35.9563,31296.0
2020-10-07 13:30:00,42.76,42.91,42.66,42.85,26811.0,35.9732,36.0994,35.889,36.0489,26811.0
2020-10-07 14:00:00,42.85,43.01,42.81,42.98,36969.0,36.0489,36.1835,36.0152,36.1583,36969.0
2020-10-07 14:30:00,42.96,43.01,42.91,42.97,31136.0,36.1414,36.1835,36.0994,36.1498,31136.0
2020-10-07 15:00:00,42.95,43.14,42.94,43.13,45540.0,36.133,36.2929,36.1246,36.2844,45540.0
2020-10-07 15:30:00,43.13,43.19,42.98,43.08,144204.0,36.2844,36.3349,36.1583,36.2424,144204.0
2020-10-08 09:30:00,43.33,43.56,43.11,43.55,23498.0,36.4527,36.6462,36.2676,36.6378,23498.0
2020-10-08 10:00:00,43.6,43.75,43.31,43.51,39125.0,36.6798,36.806,36.4359,36.6041,39125.0
2020-10-08 10:30:00,43.58,43.75,43.42,43.45,60644.0,36.663,36.806,36.5284,36.5537,60644.0
2020-10-08 11:00:00,43.43,43.46,43.11,43.11,28709.0,36.5368,36.5621,36.2676,36.2676,28709.0
2020-10-08 11:30:00,43.12,43.28,42.95,43.19,46342.0,36.276,36.4106,36.133,36.3349,46342.0
2020-10-08 12:00:00,43.19,43.37,43.14,43.34,21875.0,36.3349,36.4864,36.2929,36.4611,21875.0
2020-10-08 12:30:00,43.35,43.37,43.21,43.32,27190.0,36.4695,36.4864,36.3517,36.4443,27190.0
2020-10-08 13:00:00,43.29,43.29,43.18,43.28,17260.0,36.419,36.419,36.3265,36.4106,17260.0
2020-10-08 13:30:00,43.29,43.32,43.21,43.3,27098.0,36.419,36.4443,36.3517,36.4275,27098.0
2020-10-08 14:00:00,43.29,43.44,43.27,43.39,28211.0,36.419,36.5452,36.4022,36.5032,28211.0
2020-10-08 14:30:00,43.38,43.45,43.33,43.41,35796.0,36.4948,36.5537,36.4527,36.52,35796.0
2020-10-08 15:00:00,43.4,43.49,43.33,43.43,71714.0,36.5116,36.5873,36.4527,36.5368,71714.0
2020-10-08 15:30:00,43.43,43.48,43.4,43.46,150275.0,36.5368,36.5789,36.5116,36.5621,150275.0
2020-10-09 09:30:00,43.71,43.93,43.12,43.28,40114.0,36.7724,36.9575,36.276,36.4106,40114.0
2020-10-09 10:00:00,43.25,43.39,42.83,42.86,40694.0,36.3854,36.5032,36.0321,36.0573,40694.0
2020-10-09 10:30:00,42.8,42.8,42.6,42.66,32226.0,36.0068,36.0068,35.8386,35.889,32226.0
2020-10-09 11:00:00,42.68,42.88,42.68,42.74,37767.0,35.9059,36.0741,35.9059,35.9563,37767.0
2020-10-09 11:30:00,42.73,43.22,42.71,43.14,26972.0,35.9479,36.3602,35.9311,36.2929,26972.0
2020-10-09 12:00:00,43.13,43.23,43.02,43.15,39930.0,36.2844,36.3686,36.1919,36.3013,39930.0
2020-10-09 12:30:00,43.17,43.18,42.87,42.9,22487.0,36.3181,36.3265,36.0657,36.0909,22487.0
2020-10-09 13:00:00,42.91,42.91,42.79,42.86,26637.0,36.0994,36.0994,35.9984,36.0573,26637.0
2020-10-09 13:30:00,42.87,43.01,42.81,42.91,32717.0,36.0657,36.1835,36.0152,36.0994,32717.0
2020-10-09 14:00:00,42.9,42.9,42.67,42.7,38869.0,36.0909,36.0909,35.8975,35.9227,38869.0
2020-10-09 14:30:00,42.71,42.81,42.65,42.78,59216.0,35.9311,36.0152,35.8806,35.99,59216.0
2020-10-09 15:00:00,42.77,42.8,42.67,42.68,94638.0,35.9816,36.0068,35.8975,35.9059,94638.0
2020-10-09 15:30:00,42.68,42.69,42.4,42.47,190080.0,35.9059,35.9143,35.6703,35.7292,190080.0
2020-10-12 09:30:00,42.68,42.7,42.3,42.63,44340.0,35.9059,35.9227,35.5862,35.8638,44340.0
2020-10-12 10:00:00,42.66,42.79,42.44,42.65,28231.0,35.889,35.9984,35.704,35.8806,28231.0
2020-10-12 10:30:00,42.68,42.72,42.46,42.5,28741.0,35.9059,35.9395,35.7208,35.7544,28741.0
2020-10-12 11:00:00,42.51,43.0,42.51,42.97,49290.0,35.7628,36.1751,35.7628,36.1498,49290.0
2020-10-12 11:30:00,42.99,43.0,42.81,42.82,24300.0,36.1667,36.1751,36.0152,36.0236,24300.0
2020-10-12 12:00:00,42.81,42.82,42.73,42.82,16960.0,36.0152,36.0236,35.9479,36.0236,16960.0
2020-10-12 12:30:00,42.84,42.85,42.59,42.79,111420.0,36.0405,36.0489,35.8302,35.9984,111420.0
2020-10-12 13:00:00,42.78,42.9,42.76,42.89,13082.0,35.99,36.0909,35.9732,36.0825,13082.0
2020-10-12 13:30:00,42.88,42.93,42.77,42.93,17041.0,36.0741,36.1162,35.9816,36.1162,17041.0
2020-10-12 14:00:00,42.92,42.93,42.71,42.73,18820.0,36.1078,36.1162,35.9311,35.9479,18820.0
2020-10-12 14:30:00,42.74,42.76,42.65,42.74,30680.0,35.9563,35.9732,35.8806,35.9563,30680.0
2020-10-12 15:00:00,42.75,42.92,42.72,42.88,38416.0,35.9648,36.1078,35.9395,36.0741,38416.0
2020-10-12 15:30:00,42.9,42.94,42.77,42.78,135238.0,36.0909,36.1246,35.9816,35.99,135238.0
2020-10-13 09:30:00,42.32,42.59,41.93,41.98,69955.0,35.603,35.8302,35.2749,35.317,69955.0
2020-10-13 10:00:00,41.95,42.14,41.59,41.61,47444.0,35.2917,35.4516,34.9889,35.0057,47444.0
2020-10-13 10:30:00,41.62,41.76,41.52,41.57,24054.0,35.0141,35.1319,34.93,34.972,24054.0
2020-10-13 11:00:00,41.56,41.67,41.34,41.43,86775.0,34.9636,35.0562,34.7786,34.8543,86775.0
2020-10-13 11:30:00,41.45,41.46,41.16,41.29,32165.0,34.8711,34.8795,34.6271,34.7365,32165.0
2020-10-13 12:00:00,41.31,41.52,41.28,41.47,21460.0,34.7533,34.93,34.7281,34.8879,21460.0
2020-10-13 12:30:00,41.49,41.61,41.33,41.59,19849.0,34.9047,35.0057,34.7701,34.9889,19849.0
2020-10-13 13:00:00,41.61,41.67,41.51,41.56,19256.0,35.0057,35.0562,34.9216,34.9636,19256.0
2020-10-13 13:30:00,41.54,41.63,41.43,41.43,15078.0,34.9468,35.0225,34.8543,34.8543,15078.0
2020-10-13 14:00:00,41.42,41.55,41.36,41.36,25413.0,34.8459,34.9552,34.7954,34.7954,25413.0
2020-10-13 14:30:00,41.33,41.34,41.09,41.14,34966.0,34.7701,34.7786,34.5682,34.6103,34966.0
2020-10-13 15:00:00,41.13,41.38,41.12,41.35,43135.0,34.6019,34.8122,34.5935,34.787,43135.0
2020-10-13 15:30:00,41.35,41.51,41.22,41.27,117183.0,34.787,34.9216,34.6776,34.7197,117183.0
2020-10-14 09:30:00,41.21,41.9,41.21,41.66,39035.0,34.6692,35.2497,34.6692,35.0478,39035.0
2020-10-14 10:00:00,41.66,41.77,41.46,41.46,36924.0,35.0478,35.1403,34.8795,34.8795,36924.0
2020-10-14 10:30:00,41.44,41.48,41.26,41.34,33776.0,34.8627,34.8963,34.7112,34.7786,33776.0
2020-10-14 11:00:00,41.37,41.53,41.22,41.49,40132.0,34.8038,34.9384,34.6776,34.9047,40132.0
2020-10-14 11:30:00,41.49,41.72,41.36,41.5,38099.0,34.9047,35.0982,34.7954,34.9132,38099.0
2020-10-14 12:00:00,41.49,41.76,41.49,41.66,54880.0,34.9047,35.1319,34.9047,35.0478,54880.0
2020-10-14 12:30:00,41.66,41.7,41.52,41.6,16087.0,35.0478,35.0814,34.93,34.9973,16087.0
2020-10-14 13:00:00,41.6,41.81,41.6,41.73,22238.0,34.9973,35.174,34.9973,35.1067,22238.0
2020-10-14 13:30:00,41.72,41.73,41.57,41.61,27424.0,35.0982,35.1067,34.972,35.0057,27424.0
2020-10-14 14:00:00,41.61,41.66,41.51,41.57,24343.0,35.0057,35.0478,34.9216,34.972,24343.0
2020-10-14 14:30:00,41.55,41.56,41.41,41.42,39432.0,34.9552,34.9636,34.8374,34.8459,39432.0
2020-10-14 15:00:00,41.43,41.6,41.4,41.45,42644.0,34.8543,34.9973,34.829,34.8711,42644.0
2020-10-14 15:30:00,41.43,41.47,41.21,41.23,97876.0,34.8543,34.8879,34.6692,34.686,97876.0
2020-10-15 09:30:00,40.76,40.92,40.51,40.85,58022.0,34.2906,34.4252,34.0803,34.3663,58022.0
2020-10-15 10:00:00,40.81,41.33,40.81,41.22,69253.0,34.3327,34.7701,34.3327,34.6776,69253.0
2020-10-15 10:30:00,41.25,41.36,41.12,41.25,35176.0,34.7028,34.7954,34.5935,34.7028,35176.0
2020-10-15 11:00:00,41.28,41.31,41.04,41.06,45443.0,34.7281,34.7533,34.5262,34.543,45443.0
2020-10-15 11:30:00,41.08,41.38,41.0,41.16,43444.0,34.5598,34.8122,34.4925,34.6271,43444.0
2020-10-15 12:00:00,41.16,41.17,41.0,41.1,30956.0,34.6271,34.6355,34.4925,34.5766,30956.0
2020-10-15 12:30:00,41.11,41.2,41.0,41.16,35925.0,34.5851,34.6608,34.4925,34.6271,35925.0
2020-10-15 13:00:00,41.16,41.39,41.12,41.37,33185.0,34.6271,34.8206,34.5935,34.8038,33185.0
2020-10-15 13:30:00,41.38,41.4,41.26,41.36,27784.0,34.8122,34.829,34.7112,34.7954,27784.0
2020-10-15 14:00:00,41.38,41.51,41.33,41.51,30656.0,34.8122,34.9216,34.7701,34.9216,30656.0
2020-10-15 14:30:00,41.5,41.54,41.43,41.51,30653.0,34.9132,34.9468,34.8543,34.9216,30653.0
2020-10-15 15:00:00,41.51,41.55,41.35,41.51,31194.0,34.9216,34.9552,34.787,34.9216,31194.0
2020-10-15 15:30:00,41.52,41.57,41.41,41.56,90932.0,34.93,34.972,34.8374,34.9636,90932.0
2020-10-16 09:30:00,41.55,41.78,40.95,41.11,84773.0,34.9552,35.1487,34.4505,34.5851,84773.0
2020-10-16 10:00:00,41.1,41.18,40.86,41.15,13588.0,34.5766,34.6439,34.3747,34.6187,13588.0
2020-10-16 10:30:00,41.16,41.61,41.12,41.53,48512.0,34.6271,35.0057,34.5935,34.9384,48512.0
2020-10-16 11:00:00,41.52,41.86,41.52,41.84,15919.0,34.93,35.216,34.93,35.1992,15919.0
2020-10-16 11:30:00,41.82,41.87,41.69,41.7,10472.0,35.1824,35.2244,35.073,35.0814,10472.0
2020-10-16 12:00:00,41.66,41.66,41.56,41.66,12707.0,35.0478,35.0478,34.9636,35.0478,12707.0
2020-10-16 12:30:00,41.66,41.66,41.39,41.45,16865.0,35.0478,35.0478,34.8206,34.8711,16865.0
2020-10-16 13:00:00,41.43,41.45,41.34,41.4,14707.0,34.8543,34.8711,34.7786,34.829,14707.0
2020-10-16 13:30:00,41.38,41.45,41.36,41.44,10625.0,34.8122,34.8711,34.7954,34.8627,10625.0
2020-10-16 14:00:00,41.45,41.55,41.43,41.5,15780.0,34.8711,34.9552,34.8543,34.9132,15780.0
2020-10-16 14:30:00,41.52,41.52,41.36,41.38,16576.0,34.93,34.93,34.7954,34.8122,16576.0
2020-10-16 15:00:00,41.37,41.38,41.25,41.3,33777.0,34.8038,34.8122,34.7028,34.7449,33777.0
2020-10-16 15:30:00,41.27,41.28,41.1,41.21,85459.0,34.7197,34.7281,34.5766,34.6692,85459.0
2020-10-19 09:30:00,41.26,41.88,41.26,41.76,76982.0,34.7112,35.2328,34.7112,35.1319,76982.0
2020-10-19 10:00:00,41.74,41.93,41.56,41.71,40369.0,35.1151,35.2749,34.9636,35.0898,40369.0
2020-10-19 10:30:00,41.73,41.93,41.72,41.88,16050.0,35.1067,35.2749,35.0982,35.2328,16050.0
2020-10-19 11:00:00,41.87,41.88,41.33,41.42,20034.0,35.2244,35.2328,34.7701,34.8459,20034.0
2020-10-19 11:30:00,41.37,41.56,41.34,41.56,16107.0,34.8038,34.9636,34.7786,34.9636,16107.0
2020-10-19 12:00:00,41.54,41.54,41.42,41.45,28792.0,34.9468,34.9468,34.8459,34.8711,28792.0
2020-10-19 12:30:00,41.43,41.45,41.29,41.34,15751.0,34.8543,34.8711,34.7365,34.7786,15751.0
2020-10-19 13:00:00,41.33,41.37,41.25,41.34,13598.0,34.7701,34.8038,34.7028,34.7786,13598.0
2020-10-19 13:30:00,41.33,41.41,41.24,41.38,10197.0,34.7701,34.8374,34.6944,34.8122,10197.0
2020-10-19 14:00:00,41.34,41.4,41.24,41.36,21247.0,34.7786,34.829,34.6944,34.7954,21247.0
2020-10-19 14:30:00,41.34,41.34,40.92,40.95,19379.0,34.7786,34.7786,34.4252,34.4505,19379.0
2020-10-19 15:00:00,40.96,41.04,40.85,40.96,29081.0,34.4589,34.5262,34.3663,34.4589,29081.0
2020-10-19 15:30:00,40.97,41.05,40.8,40.9,102437.0,34.4673,34.5346,34.3243,34.4084,102437.0
2020-10-20 09:30:00,41.36,42.0,41.33,41.99,66218.0,34.7954,35.3338,34.7701,35.3254,66218.0
2020-10-20 10:00:00,42.0,42.03,41.62,41.76,41944.0,35.3338,35.359,35.0141,35.1319,41944.0
2020-10-20 10:30:00,41.79,41.95,41.66,41.79,36250.0,35.1571,35.2917,35.0478,35.1571,36250.0
2020-10-20 11:00:00,41.79,41.79,41.52,41.62,28935.0,35.1571,35.1571,34.93,35.0141,28935.0
2020-10-20 11:30:00,41.6,41.73,41.56,41.66,14993.0,34.9973,35.1067,34.9636,35.0478,14993.0
2020-10-20 12:00:00,41.65,41.69,41.39,41.4,14225.0,35.0393,35.073,34.8206,34.829,14225.0
2020-10-20 12:30:00,41.38,41.84,41.36,41.84,12671.0,34.8122,35.1992,34.7954,35.1992,12671.0
2020-10-20 13:00:00,41.85,41.97,41.77,41.97,21828.0,35.2076,35.3086,35.1403,35.3086,21828.0
2020-10-20 13:30:00,41.95,41.98,41.67,41.67,24911.0,35.2917,35.317,35.0562,35.0562,24911.0
2020-10-20 14:00:00,41.67,41.69,41.48,41.48,60686.0,35.0562,35.073,34.8963,34.8963,60686.0
2020-10-20 14:30:00,41.5,41.55,41.41,41.41,27124.0,34.9132,34.9552,34.8374,34.8374,27124.0
2020-10-20 15:00:00,41.43,41.49,41.12,41.46,28141.0,34.8543,34.9047,34.5935,34.8795,28141.0
2020-10-20 15:30:00,41.46,41.47,41.21,41.22,102430.0,34.8795,34.8879,34.6692,34.6776,102430.0
2020-10-21 09:30:00,41.24,41.38,41.01,41.24,46932.0,34.6944,34.8122,34.5009,34.6944,46932.0
2020-10-21 10:00:00,41.2,41.3,41.05,41.15,31606.0,34.6608,34.7449,34.5346,34.6187,31606.0
2020-10-21 10:30:00,41.13,41.42,41.09,41.23,27693.0,34.6019,34.8459,34.5682,34.686,27693.0
2020-10-21 11:00:00,41.2,41.27,40.96,41.03,27386.0,34.6608,34.7197,34.4589,34.5178,27386.0
2020-10-21 11:30:00,41.03,41.19,40.99,41.05,15471.0,34.5178,34.6524,34.4841,34.5346,15471.0
2020-10-21 12:00:00,41.06,41.36,41.06,41.26,28539.0,34.543,34.7954,34.543,34.7112,28539.0
2020-10-21 12:30:00,41.26,41.32,41.1,41.18,17252.0,34.7112,34.7617,34.5766,34.6439,17252.0
2020-10-21 13:00:00,41.2,41.24,41.04,41.09,13221.0,34.6608,34.6944,34.5262,34.5682,13221.0
2020-10-21 13:30:00,41.13,41.22,41.09,41.13,19463.0,34.6019,34.6776,34.5682,34.6019,19463.0
2020-10-21 14:00:00,41.14,41.33,41.11,41.27,15683.0,34.6103,34.7701,34.5851,34.7197,15683.0
2020-10-21 14:30:00,41.24,41.31,41.22,41.31,17987.0,34.6944,34.7533,34.6776,34.7533,17987.0
2020-10-21 15:00:00,41.3,41.3,41.11,41.27,30422.0,34.7449,34.7449,34.5851,34.7197,30422.0
2020-10-21 15:30:00,41.25,41.27,41.06,41.08,114962.0,34.7028,34.7197,34.543,34.5598,114962.0
2020-10-22 09:30:00,40.99,41.31,40.87,41.23,37006.0,34.4841,34.7533,34.3831,34.686,37006.0
2020-10-22 10:00:00,41.23,41.42,41.13,41.17,37108.0,34.686,34.8459,34.6019,34.6355,37108.0
2020-10-22 10:30:00,41.14,41.67,41.1,41.65,31246.0,34.6103,35.0562,34.5766,35.0393,31246.0
2020-10-22 11:00:00,41.68,41.95,41.58,41.83,63100.0,35.0646,35.2917,34.9805,35.1908,63100.0
2020-10-22 11:30:00,41.83,41.99,41.82,41.93,62207.0,35.1908,35.3254,35.1824,35.2749,62207.0
2020-10-22 12:00:00,41.95,42.21,41.92,42.15,29723.0,35.2917,35.5105,35.2665,35.46,29723.0
2020-10-22 12:30:00,42.15,42.43,42.09,42.32,43543.0,35.46,35.6955,35.4095,35.603,43543.0
2020-10-22 13:00:00,42.32,42.52,42.27,42.27,31394.0,35.603,35.7713,35.5609,35.5609,31394.0
2020-10-22 13:30:00,42.27,42.41,42.22,42.37,18726.0,35.5609,35.6787,35.5189,35.6451,18726.0
2020-10-22 14:00:00,42.39,42.63,42.36,42.63,34852.0,35.6619,35.8638,35.6367,35.8638,34852.0
2020-10-22 14:30:00,42.6,42.62,42.5,42.55,28121.0,35.8386,35.8554,35.7544,35.7965,28121.0
2020-10-22 15:00:00,42.57,42.72,42.46,42.72,50245.0,35.8133,35.9395,35.7208,35.9395,50245.0
2020-10-22 15:30:00,42.71,43.12,42.69,42.97,240815.0,35.9311,36.276,35.9143,36.1498,240815.0
2020-10-23 09:30:00,43.43,43.57,43.13,43.48,145398.0,36.5368,36.6546,36.2844,36.5789,145398.0
2020-10-23 10:00:00,43.49,43.75,43.13,43.3,73790.0,36.5873,36.806,36.2844,36.4275,73790.0
2020-10-23 10:30:00,43.3,43.55,43.2,43.3,33304.0,36.4275,36.6378,36.3433,36.4275,33304.0
2020-10-23 11:00:00,43.24,43.36,43.14,43.31,33378.0,36.377,36.4779,36.2929,36.4359,33378.0
2020-10-23 11:30:00,43.3,43.4,43.23,43.3,21154.0,36.4275,36.5116,36.3686,36.4275,21154.0
2020-10-23 12:00:00,43.3,43.34,43.15,43.22,40033.0,36.4275,36.4611,36.3013,36.3602,40033.0
2020-10-23 12:30:00,43.22,43.25,43.15,43.17,32495.0,36.3602,36.3854,36.3013,36.3181,32495.0
2020-10-23 13:00:00,43.16,43.6,43.16,43.6,42099.0,36.3097,36.6798,36.3097,36.6798,42099.0
2020-10-23 13:30:00,43.59,43.69,43.48,43.52,44945.0,36.6714,36.7556,36.5789,36.6125,44945.0
2020-10-23 14:00:00,43.52,43.77,43.42,43.73,42825.0,36.6125,36.8229,36.5284,36.7892,42825.0
2020-10-23 14:30:00,43.74,43.95,43.73,43.93,72242.0,36.7976,36.9743,36.7892,36.9575,72242.0
2020-10-23 15:00:00,43.91,43.99,43.84,43.88,98430.0,36.9406,37.0079,36.8818,36.9154,98430.0
2020-10-23 15:30:00,43.88,43.91,43.44,43.52,253704.0,36.9154,36.9406,36.5452,36.6125,253704.0
2020-10-26 09:30:00,42.84,42.92,42.35,42.75,83247.0,36.0405,36.1078,35.6282,35.9648,83247.0
2020-10-26 10:00:00,42.74,42.78,42.38,42.41,49770.0,35.9563,35.99,35.6535,35.6787,49770.0
2020-10-26 10:30:00,42.4,42.41,42.01,42.14,55094.0,35.6703,35.6787,35.3422,35.4516,55094.0
2020-10-26 11:00:00,42.14,42.2,41.9,42.11,43563.0,35.4516,35.5021,35.2497,35.4263,43563.0
2020-10-26 11:30:00,42.11,42.19,42.0,42.1,33460.0,35.4263,35.4936,35.3338,35.4179,33460.0
2020-10-26 12:00:00,42.09,42.13,41.84,41.85,33058.0,35.4095,35.4432,35.1992,35.2076,33058.0
2020-10-26 12:30:00,41.84,41.84,41.68,41.78,33617.0,35.1992,35.1992,35.0646,35.1487,33617.0
2020-10-26 13:00:00,41.79,41.81,41.53,41.58,28020.0,35.1571,35.174,34.9384,34.9805,28020.0
2020-10-26 13:30:00,41.57,41.75,41.49,41.72,25637.0,34.972,35.1235,34.9047,35.0982,25637.0
2020-10-26 14:00:00,41.76,42.06,41.69,42.02,60710.0,35.1319,35.3843,35.073,35.3506,60710.0
2020-10-26 14:30:00,42.04,42.06,41.86,41.88,53954.0,35.3674,35.3843,35.216,35.2328,53954.0
2020-10-26 15:00:00,41.88,41.94,41.63,41.88,72568.0,35.2328,35.2833,35.0225,35.2328,72568.0
2020-10-26 15:30:00,41.89,42.06,41.86,41.99,205865.0,35.2413,35.3843,35.216,35.3254,205865.0
2020-10-27 09:30:00,40.66,41.2,39.53,39.86,274932.0,34.2065,34.6608,33.2558,33.5335,274932.0
2020-10-27 10:00:00,39.86,39.93,39.6,39.91,176225.0,33.5335,33.5923,33.3147,33.5755,176225.0
2020-10-27 10:30:00,39.91,40.59,39.84,40.02,243309.0,33.5755,34.1476,33.5166,33.6681,243309.0
2020-10-27 11:00:00,40.02,40.08,39.58,39.6,142837.0,33.6681,33.7185,33.2979,33.3147,142837.0
2020-10-27 11:30:00,39.6,39.77,39.51,39.73,68087.0,33.3147,33.4577,33.239,33.4241,68087.0
2020-10-27 12:00:00,39.75,39.84,39.56,39.71,75886.0,33.4409,33.5166,33.2811,33.4073,75886.0
2020-10-27 12:30:00,39.72,39.77,39.62,39.76,78620.0,33.4157,33.4577,33.3315,33.4493,78620.0
2020-10-27 13:00:00,39.77,39.98,39.68,39.96,84070.0,33.4577,33.6344,33.382,33.6176,84070.0
2020-10-27 13:30:00,39.95,40.04,39.8,39.96,123969.0,33.6092,33.6849,33.483,33.6176,123969.0
2020-10-27 14:00:00,39.96,40.01,39.8,39.89,125805.0,33.6176,33.6596,33.483,33.5587,125805.0
2020-10-27 14:30:00,39.9,40.0,39.81,39.97,148402.0,33.5671,33.6512,33.4914,33.626,148402.0
2020-10-27 15:00:00,39.98,40.0,39.55,39.75,190922.0,33.6344,33.6512,33.2727,33.4409,190922.0
2020-10-27 15:30:00,39.75,39.76,39.3,39.36,448294.0,33.4409,33.4493,33.0623,33.1128,448294.0
2020-10-28 09:30:00,38.2,39.08,38.1,38.62,164835.0,32.1369,32.8773,32.0528,32.4903,164835.0
2020-10-28 10:00:00,38.6,38.66,38.33,38.41,128623.0,32.4734,32.5239,32.2463,32.3136,128623.0
2020-10-28 10:30:00,38.42,38.53,38.2,38.5,126175.0,32.322,32.4146,32.1369,32.3893,126175.0
2020-10-28 11:00:00,38.5,38.72,38.46,38.56,91922.0,32.3893,32.5744,32.3557,32.4398,91922.0
2020-10-28 11:30:00,38.55,38.63,38.36,38.51,222904.0,32.4314,32.4987,32.2715,32.3977,222904.0
2020-10-28 12:00:00,38.51,38.7,38.5,38.54,134402.0,32.3977,32.5576,32.3893,32.423,134402.0
2020-10-28 12:30:00,38.5,38.58,38.1,38.22,83600.0,32.3893,32.4566,32.0528,32.1538,83600.0
2020-10-28 13:00:00,38.2,38.21,37.95,38.11,49030.0,32.1369,32.1453,31.9266,32.0612,49030.0
2020-10-28 13:30:00,38.13,38.13,37.84,38.04,44090.0,32.078,32.078,31.8341,32.0023,44090.0
2020-10-28 14:00:00,38.04,38.19,37.8,38.09,84724.0,32.0023,32.1285,31.8004,32.0444,84724.0
2020-10-28 14:30:00,38.14,38.37,37.99,38.27,85835.0,32.0865,32.2799,31.9603,32.1958,85835.0
2020-10-28 15:00:00,38.28,38.35,38.15,38.29,95289.0,32.2042,32.2631,32.0949,32.2126,95289.0
2020-10-28 15:30:00,38.29,38.4,38.22,38.28,477655.0,32.2126,32.3052,32.1538,32.2042,477655.0
2020-10-29 09:30:00,38.02,38.15,37.5,38.0,58840.0,31.9855,32.0949,31.548,31.9687,58840.0
2020-10-29 10:00:00,37.95,38.35,37.9,38.29,79342.0,31.9266,32.2631,31.8845,32.2126,79342.0
2020-10-29 10:30:00,38.31,38.78,38.26,38.6,69747.0,32.2295,32.6249,32.1874,32.4734,69747.0
2020-10-29 11:00:00,38.58,38.79,38.49,38.55,70362.0,32.4566,32.6333,32.3809,32.4314,70362.0
2020-10-29 11:30:00,38.56,38.76,38.5,38.64,59594.0,32.4398,32.608,32.3893,32.5071,59594.0
2020-10-29 12:00:00,38.67,38.8,38.6,38.75,65284.0,32.5323,32.6417,32.4734,32.5996,65284.0
2020-10-29 12:30:00,38.75,38.95,38.72,38.79,61076.0,32.5996,32.7679,32.5744,32.6333,61076.0
2020-10-29 13:00:00,38.79,38.99,38.69,38.95,63857.0,32.6333,32.8015,32.5492,32.7679,63857.0
2020-10-29 13:30:00,38.95,39.29,38.84,39.27,34632.0,32.7679,33.0539,32.6753,33.0371,34632.0
2020-10-29 14:00:00,39.27,39.46,39.26,39.38,48128.0,33.0371,33.1969,33.0287,33.1296,48128.0
2020-10-29 14:30:00,39.39,39.43,39.2,39.34,49135.0,33.1381,33.1717,32.9782,33.096,49135.0
2020-10-29 15:00:00,39.31,39.35,39.1,39.27,150777.0,33.0708,33.1044,32.8941,33.0371,150777.0
2020-10-29 15:30:00,39.3,39.46,39.1,39.1,247533.0,33.0623,33.1969,32.8941,32.8941,247533.0
2020-10-30 09:30:00,38.7,39.5,38.7,39.24,78863.0,32.5576,33.2306,32.5576,33.0119,78863.0
2020-10-30 10:00:00,39.16,39.46,38.84,38.9,32791.0,32.9446,33.1969,32.6753,32.7258,32791.0
2020-10-30 10:30:00,38.88,38.99,38.55,38.55,51025.0,32.709,32.8015,32.4314,32.4314,51025.0
2020-10-30 11:00:00,38.59,39.17,38.57,38.94,46021.0,32.465,32.953,32.4482,32.7595,46021.0
2020-10-30 11:30:00,38.92,39.0,38.79,38.95,42772.0,32.7427,32.81,32.6333,32.7679,42772.0
2020-10-30 12:00:00,38.95,39.06,38.84,38.94,21574.0,32.7679,32.8604,32.6753,32.7595,21574.0
2020-10-30 12:30:00,38.93,38.94,38.73,38.81,20248.0,32.7511,32.7595,32.5828,32.6501,20248.0
2020-10-30 13:00:00,38.8,39.01,38.74,38.95,23324.0,32.6417,32.8184,32.5912,32.7679,23324.0
2020-10-30 13:30:00,38.95,39.01,38.69,38.98,26595.0,32.7679,32.8184,32.5492,32.7931,26595.0
2020-10-30 14:00:00,38.98,39.06,38.79,38.8,42011.0,32.7931,32.8604,32.6333,32.6417,42011.0
2020-10-30 14:30:00,38.78,38.87,38.53,38.82,38574.0,32.6249,32.7006,32.4146,32.6585,38574.0
2020-10-30 15:00:00,38.8,38.85,38.69,38.79,47694.0,32.6417,32.6838,32.5492,32.6333,47694.0
2020-10-30 15:30:00,38.8,39.25,38.66,39.2,165655.0,32.6417,33.0203,32.5239,32.9782,165655.0
2020-11-02 09:30:00,39.91,40.1,39.11,39.81,49789.0,33.5755,33.7354,32.9025,33.4914,49789.0
2020-11-02 10:00:00,39.85,39.99,39.64,39.93,53075.0,33.525,33.6428,33.3484,33.5923,53075.0
2020-11-02 10:30:00,39.89,39.89,39.45,39.53,27842.0,33.5587,33.5587,33.1885,33.2558,27842.0
2020-11-02 11:00:00,39.51,39.93,39.51,39.91,46862.0,33.239,33.5923,33.239,33.5755,46862.0
2020-11-02 11:30:00,39.87,39.93,39.68,39.73,38863.0,33.5419,33.5923,33.382,33.4241,38863.0
2020-11-02 12:00:00,39.73,39.87,39.6,39.7,20158.0,33.4241,33.5419,33.3147,33.3989,20158.0
2020-11-02 12:30:00,39.7,39.72,39.39,39.48,31730.0,33.3989,33.4157,33.1381,33.2138,31730.0
2020-11-02 13:00:00,39.52,39.52,39.26,39.33,58512.0,33.2474,33.2474,33.0287,33.0876,58512.0
2020-11-02 13:30:00,39.35,39.53,39.31,39.36,46198.0,33.1044,33.2558,33.0708,33.1128,46198.0
2020-11-02 14:00:00,39.36,39.72,39.34,39.72,28209.0,33.1128,33.4157,33.096,33.4157,28209.0
2020-11-02 14:30:00,39.73,39.91,39.63,39.75,32744.0,33.4241,33.5755,33.34,33.4409,32744.0
2020-11-02 15:00:00,39.76,39.96,39.76,39.91,48729.0,33.4493,33.6176,33.4493,33.5755,48729.0
2020-11-02 15:30:00,39.89,39.99,39.52,39.7,170095.0,33.5587,33.6428,33.2474,33.3989,170095.0
2020-11-03 09:30:00,40.62,41.42,40.58,41.34,97720.0,34.1728,34.8459,34.1392,34.7786,97720.0
2020-11-03 10:00:00,41.27,41.66,41.24,41.62,95291.0,34.7197,35.0478,34.6944,35.0141,95291.0
2020-11-03 10:30:00,41.64,41.71,41.46,41.7,64805.0,35.0309,35.0898,34.8795,35.0814,64805.0
2020-11-03 11:00:00,41.73,41.87,41.62,41.71,51965.0,35.1067,35.2244,35.0141,35.0898,51965.0
2020-11-03 11:30:00,41.71,41.79,41.61,41.63,45235.0,35.0898,35.1571,35.0057,35.0225,45235.0
2020-11-03 12:00:00,41.65,41.71,41.44,41.45,37124.0,35.0393,35.0898,34.8627,34.8711,37124.0
2020-11-03 12:30:00,41.42,41.56,41.42,41.48,60091.0,34.8459,34.9636,34.8459,34.8963,60091.0
2020-11-03 13:00:00,41.48,41.58,41.48,41.51,43308.0,34.8963,34.9805,34.8963,34.9216,43308.0
2020-11-03 13:30:00,41.52,41.71,41.4,41.44,90879.0,34.93,35.0898,34.829,34.8627,90879.0
2020-11-03 14:00:00,41.44,41.6,41.43,41.45,56579.0,34.8627,34.9973,34.8543,34.8711,56579.0
2020-11-03 14:30:00,41.46,41.7,41.45,41.61,40670.0,34.8795,35.0814,34.8711,35.0057,40670.0
2020-11-03 15:00:00,41.63,41.63,41.4,41.53,89139.0,35.0225,35.0225,34.829,34.9384,89139.0
2020-11-03 15:30:00,41.56,41.97,41.56,41.83,275255.0,34.9636,35.3086,34.9636,35.1908,275255.0
2020-11-04 09:30:00,40.84,40.95,39.85,40.51,177246.0,34.3579,34.4505,33.525,34.0803,177246.0
2020-11-04 10:00:00,40.51,41.45,40.45,41.09,79474.0,34.0803,34.8711,34.0298,34.5682,79474.0
2020-11-04 10:30:00,41.08,41.43,40.84,41.43,104268.0,34.5598,34.8543,34.3579,34.8543,104268.0
2020-11-04 11:00:00,41.37,41.46,41.13,41.3,89301.0,34.8038,34.8795,34.6019,34.7449,89301.0
2020-11-04 11:30:00,41.32,41.8,41.27,41.73,103612.0,34.7617,35.1655,34.7197,35.1067,103612.0
2020-11-04 12:00:00,41.74,42.2,41.72,41.89,203108.0,35.1151,35.5021,35.0982,35.2413,203108.0
2020-11-04 12:30:00,41.89,42.08,41.86,42.04,101021.0,35.2413,35.4011,35.216,35.3674,101021.0
2020-11-04 13:00:00,42.05,42.49,42.03,42.48,225946.0,35.3759,35.746,35.359,35.7376,225946.0
2020-11-04 13:30:00,42.47,42.58,42.29,42.41,172665.0,35.7292,35.8217,35.5778,35.6787,172665.0
2020-11-04 14:00:00,42.41,42.44,42.07,42.42,86472.0,35.6787,35.704,35.3927,35.6871,86472.0
2020-11-04 14:30:00,42.42,42.46,42.17,42.25,74991.0,35.6871,35.7208,35.4768,35.5441,74991.0
2020-11-04 15:00:00,42.26,42.33,41.75,41.77,197132.0,35.5525,35.6114,35.1235,35.1403,197132.0
2020-11-04 15:30:00,41.79,42.03,41.71,41.72,391495.0,35.1571,35.359,35.0898,35.0982,391495.0
2020-11-05 09:30:00,41.73,42.22,41.6,41.9,95250.0,35.1067,35.5189,34.9973,35.2497,95250.0
2020-11-05 10:00:00,41.87,42.64,41.87,42.3,132876.0,35.2244,35.8722,35.2244,35.5862,132876.0
2020-11-05 10:30:00,42.25,42.68,42.18,42.41,125592.0,35.5441,35.9059,35.4852,35.6787,125592.0
2020-11-05 11:00:00,42.46,42.62,42.37,42.38,71170.0,35.7208,35.8554,35.6451,35.6535,71170.0
2020-11-05 11:30:00,42.39,42.73,42.2,42.68,44932.0,35.6619,35.9479,35.5021,35.9059,44932.0
2020-11-05 12:00:00,42.68,42.72,42.34,42.47,60490.0,35.9059,35.9395,35.6198,35.7292,60490.0
2020-11-05 12:30:00,42.47,42.85,42.44,42.81,43155.0,35.7292,36.0489,35.704,36.0152,43155.0
2020-11-05 13:00:00,42.81,42.91,42.73,42.83,46076.0,36.0152,36.0994,35.9479,36.0321,46076.0
2020-11-05 13:30:00,42.83,43.04,42.83,42.87,56627.0,36.0321,36.2087,36.0321,36.0657,56627.0
2020-11-05 14:00:00,42.9,43.11,42.87,43.01,58868.0,36.0909,36.2676,36.0657,36.1835,58868.0
2020-11-05 14:30:00,43.03,43.08,42.91,43.04,66417.0,36.2003,36.2424,36.0994,36.2087,66417.0
2020-11-05 15:00:00,43.04,43.12,42.95,43.08,79817.0,36.2087,36.276,36.133,36.2424,79817.0
2020-11-05 15:30:00,43.07,43.13,42.87,43.01,289492.0,36.234,36.2844,36.0657,36.1835,289492.0
2020-11-06 09:30:00,43.26,43.49,42.92,43.17,102346.0,36.3938,36.5873,36.1078,36.3181,102346.0
2020-11-06 10:00:00,43.2,43.22,42.62,42.62,148424.0,36.3433,36.3602,35.8554,35.8554,148424.0
2020-11-06 10:30:00,42.65,42.69,42.12,42.19,85420.0,35.8806,35.9143,35.4348,35.4936,85420.0
2020-11-06 11:00:00,42.2,42.45,41.97,41.97,45997.0,35.5021,35.7124,35.3086,35.3086,45997.0
2020-11-06 11:30:00,42.0,42.04,41.71,41.77,65865.0,35.3338,35.3674,35.0898,35.1403,65865.0
2020-11-06 12:00:00,41.76,41.78,41.52,41.65,60045.0,35.1319,35.1487,34.93,35.0393,60045.0
2020-11-06 12:30:00,41.66,41.72,41.49,41.52,87481.0,35.0478,35.0982,34.9047,34.93,87481.0
2020-11-06 13:00:00,41.52,41.8,41.49,41.77,89623.0,34.93,35.1655,34.9047,35.1403,89623.0
2020-11-06 13:30:00,41.75,41.76,41.61,41.7,70492.0,35.1235,35.1319,35.0057,35.0814,70492.0
2020-11-06 14:00:00,41.71,41.73,41.47,41.58,74767.0,35.0898,35.1067,34.8879,34.9805,74767.0
2020-11-06 14:30:00,41.56,41.56,41.35,41.37,89818.0,34.9636,34.9636,34.787,34.8038,89818.0
2020-11-06 15:00:00,41.37,41.37,41.13,41.25,120603.0,34.8038,34.8038,34.6019,34.7028,120603.0
2020-11-06 15:30:00,41.24,41.79,41.21,41.37,257115.0,34.6944,35.1571,34.6692,34.8038,257115.0
2020-11-09 09:30:00,44.8,46.8,44.53,46.67,273988.0,37.6894,39.3719,37.4622,39.2626,273988.0
2020-11-09 10:00:00,46.61,47.33,46.46,46.8,239321.0,39.2121,39.8178,39.0859,39.3719,239321.0
2020-11-09 10:30:00,46.77,46.94,46.39,46.86,173251.0,39.3467,39.4897,39.027,39.4224,173251.0
2020-11-09 11:00:00,46.87,47.09,46.48,46.73,199569.0,39.4308,39.6159,39.1027,39.3131,199569.0
2020-11-09 11:30:00,46.81,47.26,46.66,47.23,115163.0,39.3804,39.7589,39.2542,39.7337,115163.0
2020-11-09 12:00:00,47.27,47.86,47.24,47.82,82602.0,39.7673,40.2637,39.7421,40.2301,82602.0
2020-11-09 12:30:00,47.86,48.5,47.8,48.32,130226.0,40.2637,40.8021,40.2132,40.6507,130226.0
2020-11-09 13:00:00,48.34,48.88,48.28,48.86,102746.0,40.6675,41.1218,40.617,41.105,102746.0
2020-11-09 13:30:00,48.86,48.96,48.46,48.58,98750.0,41.105,41.1891,40.7685,40.8694,98750.0
2020-11-09 14:00:00,48.63,48.94,48.48,48.84,101203.0,40.9115,41.1723,40.7853,41.0882,101203.0
2020-11-09 14:30:00,48.84,48.86,48.37,48.48,152513.0,41.0882,41.105,40.6928,40.7853,152513.0
2020-11-09 15:00:00,48.48,48.9,48.33,48.35,161949.0,40.7853,41.1386,40.6591,40.6759,161949.0
2020-11-09 15:30:00,48.4,48.52,47.57,47.61,405844.0,40.718,40.8189,40.0197,40.0534,405844.0
2020-11-10 09:30:00,47.73,47.73,46.41,47.31,139205.0,40.1543,40.1543,39.0438,39.801,139205.0
2020-11-10 10:00:00,47.27,47.59,47.01,47.15,82401.0,39.7673,40.0366,39.5486,39.6664,82401.0
2020-11-10 10:30:00,47.1,47.15,46.44,46.77,121013.0,39.6243,39.6664,39.0691,39.3467,121013.0
2020-11-10 11:00:00,46.76,47.0,46.68,46.9,93509.0,39.3383,39.5402,39.271,39.4561,93509.0
2020-11-10 11:30:00,46.88,46.96,46.64,46.82,54502.0,39.4392,39.5065,39.2373,39.3888,54502.0
2020-11-10 12:00:00,46.81,46.95,46.55,46.79,62013.0,39.3804,39.4981,39.1616,39.3635,62013.0
2020-11-10 12:30:00,46.81,46.9,46.69,46.75,90915.0,39.3804,39.4561,39.2794,39.3299,90915.0
2020-11-10 13:00:00,46.76,46.87,46.51,46.59,53973.0,39.3383,39.4308,39.128,39.1953,53973.0
2020-11-10 13:30:00,46.59,46.64,46.48,46.58,56577.0,39.1953,39.2373,39.1027,39.1869,56577.0
2020-11-10 14:00:00,46.59,46.78,46.49,46.69,98767.0,39.1953,39.3551,39.1111,39.2794,98767.0
2020-11-10 14:30:00,46.68,47.13,46.55,47.12,159744.0,39.271,39.6496,39.1616,39.6412,159744.0
2020-11-10 15:00:00,47.11,47.21,46.91,47.04,322759.0,39.6327,39.7169,39.4645,39.5739,322759.0
2020-11-10 15:30:00,47.04,47.28,46.87,47.24,517598.0,39.5739,39.7758,39.4308,39.7421,517598.0
2020-11-11 09:30:00,47.36,47.38,46.03,46.05,67224.0,39.8431,39.8599,38.7242,38.741,67224.0
2020-11-11 10:00:00,46.1,46.29,45.95,46.24,84738.0,38.783,38.9429,38.6569,38.9008,84738.0
2020-11-11 10:30:00,46.27,46.61,46.27,46.6,58447.0,38.9261,39.2121,38.9261,39.2037,58447.0
2020-11-11 11:00:00,46.64,46.84,46.63,46.83,90397.0,39.2373,39.4056,39.2289,39.3972,90397.0
2020-11-11 11:30:00,46.82,46.91,46.34,46.34,65005.0,39.3888,39.4645,38.985,38.985,65005.0
2020-11-11 12:00:00,46.4,46.48,46.15,46.16,116519.0,39.0354,39.1027,38.8251,38.8335,116519.0
2020-11-11 12:30:00,46.2,46.29,45.93,46.09,95549.0,38.8672,38.9429,38.64,38.7746,95549.0
2020-11-11 13:00:00,46.12,46.13,45.64,45.87,81232.0,38.7999,38.8083,38.3961,38.5896,81232.0
2020-11-11 13:30:00,45.85,45.96,45.64,45.66,198255.0,38.5727,38.6653,38.3961,38.4129,198255.0
2020-11-11 14:00:00,45.66,45.8,45.38,45.38,127330.0,38.4129,38.5307,38.1773,38.1773,127330.0
2020-11-11 14:30:00,45.41,45.44,44.91,45.1,120435.0,38.2026,38.2278,37.7819,37.9418,120435.0
2020-11-11 15:00:00,45.09,45.32,44.97,45.13,153715.0,37.9334,38.1268,37.8324,37.967,153715.0
2020-11-11 15:30:00,45.12,45.58,45.12,45.54,132250.0,37.9586,38.3456,37.9586,38.3119,132250.0
2020-11-12 09:30:00,44.96,44.96,44.01,44.07,88618.0,37.824,37.824,37.0248,37.0752,88618.0
2020-11-12 10:00:00,44.08,44.35,44.01,44.07,88342.0,37.0837,37.3108,37.0248,37.0752,88342.0
2020-11-12 10:30:00,44.09,44.46,43.99,44.45,171358.0,37.0921,37.4033,37.0079,37.3949,171358.0
2020-11-12 11:00:00,44.46,44.68,44.29,44.36,124881.0,37.4033,37.5884,37.2603,37.3192,124881.0
2020-11-12 11:30:00,44.37,44.64,44.35,44.62,109223.0,37.3276,37.5548,37.3108,37.538,109223.0
2020-11-12 12:00:00,44.59,45.05,44.56,44.77,344491.0,37.5127,37.8997,37.4875,37.6641,344491.0
2020-11-12 12:30:00,44.79,44.88,44.31,44.4,83379.0,37.681,37.7567,37.2772,37.3529,83379.0
2020-11-12 13:00:00,44.37,44.51,44.16,44.22,81756.0,37.3276,37.4454,37.151,37.2014,81756.0
2020-11-12 13:30:00,44.21,44.38,44.17,44.33,110096.0,37.193,37.336,37.1594,37.294,110096.0
2020-11-12 14:00:00,44.31,44.36,44.15,44.2,114059.0,37.2772,37.3192,37.1426,37.1846,114059.0
2020-11-12 14:30:00,44.22,44.33,43.97,44.09,255371.0,37.2014,37.294,36.9911,37.0921,255371.0
2020-11-12 15:00:00,44.08,44.24,43.99,44.19,166808.0,37.0837,37.2183,37.0079,37.1762,166808.0
2020-11-12 15:30:00,44.18,44.62,44.08,44.6,316461.0,37.1678,37.538,37.0837,37.5211,316461.0
2020-11-13 09:30:00,44.98,45.59,44.72,45.55,42871.0,37.8408,38.354,37.6221,38.3203,42871.0
2020-11-13 10:00:00,45.59,46.04,45.57,46.04,65821.0,38.354,38.7326,38.3372,38.7326,65821.0
2020-11-13 10:30:00,46.07,46.2,45.84,45.84,43834.0,38.7578,38.8672,38.5643,38.5643,43834.0
2020-11-13 11:00:00,45.87,46.09,45.84,46.08,24765.0,38.5896,38.7746,38.5643,38.7662,24765.0
2020-11-13 11:30:00,46.07,46.25,46.03,46.24,32302.0,38.7578,38.9092,38.7242,38.9008,32302.0
2020-11-13 12:00:00,46.22,46.22,46.0,46.05,16289.0,38.884,38.884,38.6989,38.741,16289.0
2020-11-13 12:30:00,46.03,46.2,46.0,46.14,15525.0,38.7242,38.8672,38.6989,38.8167,15525.0
2020-11-13 13:00:00,46.14,46.37,46.07,46.3,21675.0,38.8167,39.0102,38.7578,38.9513,21675.0
2020-11-13 13:30:00,46.3,46.5,46.21,46.24,25503.0,38.9513,39.1196,38.8756,38.9008,25503.0
2020-11-13 14:00:00,46.23,46.37,46.15,46.25,29385.0,38.8924,39.0102,38.8251,38.9092,29385.0
2020-11-13 14:30:00,46.27,46.35,46.17,46.35,21953.0,38.9261,38.9934,38.8419,38.9934,21953.0
2020-11-13 15:00:00,46.33,46.37,46.19,46.31,23748.0,38.9765,39.0102,38.8588,38.9597,23748.0
2020-11-13 15:30:00,46.29,46.52,46.21,46.3,89150.0,38.9429,39.1364,38.8756,38.9513,89150.0
2020-11-16 09:30:00,48.03,48.09,47.26,47.54,70210.0,40.4067,40.4572,39.7589,39.9945,70210.0
2020-11-16 10:00:00,47.49,47.93,47.34,47.93,57006.0,39.9524,40.3226,39.8262,40.3226,57006.0
2020-11-16 10:30:00,47.94,48.15,47.85,47.96,43636.0,40.331,40.5077,40.2553,40.3478,43636.0
2020-11-16 11:00:00,47.95,48.24,47.75,48.24,104110.0,40.3394,40.5834,40.1712,40.5834,104110.0
2020-11-16 11:30:00,48.2,48.47,48.19,48.26,63989.0,40.5497,40.7769,40.5413,40.6002,63989.0
2020-11-16 12:00:00,48.23,48.25,47.9,48.09,60970.0,40.575,40.5918,40.2974,40.4572,60970.0
2020-11-16 12:30:00,48.07,48.11,47.7,47.73,23890.0,40.4404,40.474,40.1291,40.1543,23890.0
2020-11-16 13:00:00,47.72,47.98,47.69,47.71,67623.0,40.1459,40.3647,40.1207,40.1375,67623.0
2020-11-16 13:30:00,47.72,47.93,47.7,47.86,39202.0,40.1459,40.3226,40.1291,40.2637,39202.0
2020-11-16 14:00:00,47.84,47.9,47.8,47.85,39583.0,40.2469,40.2974,40.2132,40.2553,39583.0
2020-11-16 14:30:00,47.87,47.97,47.75,47.95,46614.0,40.2721,40.3562,40.1712,40.3394,46614.0
2020-11-16 15:00:00,47.95,47.97,47.8,47.95,71961.0,40.3394,40.3562,40.2132,40.3394,71961.0
2020-11-16 15:30:00,47.93,48.38,47.93,48.35,240678.0,40.3226,40.7012,40.3226,40.6759,240678.0
2020-11-17 09:30:00,47.91,47.95,47.41,47.41,115333.0,40.3058,40.3394,39.8851,39.8851,115333.0
2020-11-17 10:00:00,47.38,48.16,47.38,48.15,62145.0,39.8599,40.5161,39.8599,40.5077,62145.0
2020-11-17 10:30:00,48.16,48.36,48.13,48.33,77654.0,40.5161,40.6843,40.4908,40.6591,77654.0
2020-11-17 11:00:00,48.32,48.64,48.28,48.59,88283.0,40.6507,40.9199,40.617,40.8778,88283.0
2020-11-17 11:30:00,48.6,48.77,48.54,48.57,67832.0,40.8863,41.0293,40.8358,40.861,67832.0
2020-11-17 12:00:00,48.58,48.92,48.57,48.92,23566.0,40.8694,41.1555,40.861,41.1555,23566.0
2020-11-17 12:30:00,48.91,48.93,48.78,48.86,45121.0,41.147,41.1639,41.0377,41.105,45121.0
2020-11-17 13:00:00,48.89,48.89,48.67,48.79,39857.0,41.1302,41.1302,40.9451,41.0461,39857.0
2020-11-17 13:30:00,48.78,48.84,48.63,48.64,36334.0,41.0377,41.0882,40.9115,40.9199,36334.0
2020-11-17 14:00:00,48.65,48.85,48.65,48.8,38475.0,40.9283,41.0966,40.9283,41.0545,38475.0
2020-11-17 14:30:00,48.8,48.97,48.78,48.97,63250.0,41.0545,41.1975,41.0377,41.1975,63250.0
2020-11-17 15:00:00,48.96,48.98,48.67,48.71,113537.0,41.1891,41.2059,40.9451,40.9788,113537.0
2020-11-17 15:30:00,48.7,49.05,48.66,49.01,230743.0,40.9704,41.2648,40.9367,41.2312,230743.0
2020-11-18 09:30:00,49.21,49.53,48.89,49.37,44873.0,41.3994,41.6686,41.1302,41.534,44873.0
2020-11-18 10:00:00,49.33,49.87,49.33,49.74,54340.0,41.5004,41.9547,41.5004,41.8453,54340.0
2020-11-18 10:30:00,49.76,50.0,49.69,49.86,43804.0,41.8621,42.064,41.8032,41.9463,43804.0
2020-11-18 11:00:00,49.82,50.2,49.79,49.98,98145.0,41.9126,42.2323,41.8874,42.0472,98145.0
2020-11-18 11:30:00,49.98,50.11,49.89,50.0,61050.0,42.0472,42.1566,41.9715,42.064,61050.0
2020-11-18 12:00:00,50.0,50.04,49.74,49.77,30589.0,42.064,42.0977,41.8453,41.8705,30589.0
2020-11-18 12:30:00,49.72,49.77,49.55,49.61,25690.0,41.8285,41.8705,41.6855,41.7359,25690.0
2020-11-18 13:00:00,49.62,49.76,49.55,49.55,66021.0,41.7444,41.8621,41.6855,41.6855,66021.0
2020-11-18 13:30:00,49.59,49.66,49.46,49.55,23358.0,41.7191,41.778,41.6098,41.6855,23358.0
2020-11-18 14:00:00,49.55,49.62,49.22,49.36,38149.0,41.6855,41.7444,41.4078,41.5256,38149.0
2020-11-18 14:30:00,49.37,49.58,49.33,49.42,37238.0,41.534,41.7107,41.5004,41.5761,37238.0
2020-11-18 15:00:00,49.45,49.58,49.31,49.32,126306.0,41.6013,41.7107,41.4836,41.492,126306.0
2020-11-18 15:30:00,49.31,49.34,48.96,48.99,190067.0,41.4836,41.5088,41.1891,41.2143,190067.0
2020-11-19 09:30:00,48.51,48.75,48.01,48.22,54284.0,40.8105,41.0124,40.3899,40.5666,54284.0
2020-11-19 10:00:00,48.19,48.41,48.0,48.1,73734.0,40.5413,40.7264,40.3815,40.4656,73734.0
2020-11-19 10:30:00,48.11,48.4,48.05,48.16,34040.0,40.474,40.718,40.4235,40.5161,34040.0
2020-11-19 11:00:00,48.11,48.33,48.08,48.23,28892.0,40.474,40.6591,40.4488,40.575,28892.0
2020-11-19 11:30:00,48.25,48.25,48.05,48.14,27141.0,40.5918,40.5918,40.4235,40.4993,27141.0
2020-11-19 12:00:00,48.14,48.27,48.12,48.27,19812.0,40.4993,40.6086,40.4824,40.6086,19812.0
2020-11-19 12:30:00,48.26,48.44,48.22,48.44,14535.0,40.6002,40.7516,40.5666,40.7516,14535.0
2020-11-19 13:00:00,48.45,48.7,48.44,48.58,17600.0,40.7601,40.9704,40.7516,40.8694,17600.0
2020-11-19 13:30:00,48.63,48.7,48.55,48.6,6540.0,40.9115,40.9704,40.8442,40.8863,6540.0
2020-11-19 14:00:00,48.6,48.68,48.56,48.68,20930.0,40.8863,40.9536,40.8526,40.9536,20930.0
2020-11-19 14:30:00,48.65,49.0,48.65,48.82,20995.0,40.9283,41.2228,40.9283,41.0713,20995.0
2020-11-19 15:00:00,48.84,48.92,48.75,48.79,31421.0,41.0882,41.1555,41.0124,41.0461,31421.0
2020-11-19 15:30:00,48.81,49.01,48.79,48.93,145055.0,41.0629,41.2312,41.0461,41.1639,145055.0
2020-11-20 09:30:00,48.78,48.98,48.37,48.68,51684.0,41.0377,41.2059,40.6928,40.9536,51684.0
2020-11-20 10:00:00,48.66,48.93,48.6,48.8,46137.0,40.9367,41.1639,40.8863,41.0545,46137.0
2020-11-20 10:30:00,48.84,48.86,48.5,48.64,76175.0,41.0882,41.105,40.8021,40.9199,76175.0
2020-11-20 11:00:00,48.65,48.8,48.56,48.79,50847.0,40.9283,41.0545,40.8526,41.0461,50847.0
2020-11-20 11:30:00,48.79,48.89,48.66,48.74,30265.0,41.0461,41.1302,40.9367,41.004,30265.0
2020-11-20 12:00:00,48.74,48.82,48.7,48.8,50237.0,41.004,41.0713,40.9704,41.0545,50237.0
2020-11-20 12:30:00,48.8,48.81,48.71,48.8,26837.0,41.0545,41.0629,40.9788,41.0545,26837.0
2020-11-20 13:00:00,48.8,48.93,48.77,48.93,36550.0,41.0545,41.1639,41.0293,41.1639,36550.0
2020-11-20 13:30:00,48.92,48.98,48.82,48.93,22348.0,41.1555,41.2059,41.0713,41.1639,22348.0
2020-11-20 14:00:00,48.95,48.98,48.9,48.93,29778.0,41.1807,41.2059,41.1386,41.1639,29778.0
2020-11-20 14:30:00,48.95,48.99,48.82,48.95,32581.0,41.1807,41.2143,41.0713,41.1807,32581.0
2020-11-20 15:00:00,48.97,49.0,48.88,48.95,40798.0,41.1975,41.2228,41.1218,41.1807,40798.0
2020-11-20 15:30:00,48.95,49.14,48.82,49.0,163998.0,41.1807,41.3405,41.0713,41.2228,163998.0
2020-11-23 09:30:00,49.55,49.97,49.46,49.68,62586.0,41.6855,42.0388,41.6098,41.7948,62586.0
2020-11-23 10:00:00,49.71,50.12,49.65,49.88,43823.0,41.8201,42.165,41.7696,41.9631,43823.0
2020-11-23 10:30:00,49.8,50.0,49.76,49.93,54529.0,41.8958,42.064,41.8621,42.0052,54529.0
2020-11-23 11:00:00,49.94,50.11,49.89,50.04,50938.0,42.0136,42.1566,41.9715,42.0977,50938.0
2020-11-23 11:30:00,50.01,50.01,49.75,49.89,20956.0,42.0725,42.0725,41.8537,41.9715,20956.0
2020-11-23 12:00:00,49.88,49.9,49.74,49.77,19054.0,41.9631,41.9799,41.8453,41.8705,19054.0
2020-11-23 12:30:00,49.76,50.18,49.71,50.18,26792.0,41.8621,42.2155,41.8201,42.2155,26792.0
2020-11-23 13:00:00,50.17,50.42,50.13,50.29,33641.0,42.2071,42.4174,42.1734,42.308,33641.0
2020-11-23 13:30:00,50.27,50.54,50.25,50.52,24983.0,42.2912,42.5183,42.2744,42.5015,24983.0
2020-11-23 14:00:00,50.5,50.56,50.33,50.41,18828.0,42.4847,42.5352,42.3417,42.409,18828.0
2020-11-23 14:30:00,50.43,50.62,50.41,50.6,38452.0,42.4258,42.5856,42.409,42.5688,38452.0
2020-11-23 15:00:00,50.61,50.78,50.57,50.63,57742.0,42.5772,42.7202,42.5436,42.5941,57742.0
2020-11-23 15:30:00,50.62,50.83,50.49,50.64,126797.0,42.5856,42.7623,42.4763,42.6025,126797.0
2020-11-24 09:30:00,51.24,51.9,51.24,51.86,110631.0,43.1072,43.6625,43.1072,43.6288,110631.0
2020-11-24 10:00:00,51.9,52.42,51.86,52.37,72798.0,43.6625,44.0999,43.6288,44.0579,72798.0
2020-11-24 10:30:00,52.34,52.34,51.94,52.16,62097.0,44.0326,44.0326,43.6961,43.8812,62097.0
2020-11-24 11:00:00,52.19,52.22,51.95,52.16,114583.0,43.9064,43.9317,43.7045,43.8812,114583.0
2020-11-24 11:30:00,52.19,52.63,52.13,52.44,48639.0,43.9064,44.2766,43.856,44.1168,48639.0
2020-11-24 12:00:00,52.48,52.67,52.4,52.45,36291.0,44.1504,44.3103,44.0831,44.1252,36291.0
2020-11-24 12:30:00,52.44,52.58,52.34,52.35,26785.0,44.1168,44.2345,44.0326,44.0411,26785.0
2020-11-24 13:00:00,52.36,52.47,52.3,52.45,57908.0,44.0495,44.142,43.999,44.1252,57908.0
2020-11-24 13:30:00,52.44,52.59,52.33,52.43,32604.0,44.1168,44.243,44.0242,44.1084,32604.0
2020-11-24 14:00:00,52.41,52.54,52.17,52.23,33970.0,44.0915,44.2009,43.8896,43.9401,33970.0
2020-11-24 14:30:00,52.2,52.45,52.16,52.43,47105.0,43.9149,44.1252,43.8812,44.1084,47105.0
2020-11-24 15:00:00,52.43,52.55,52.35,52.52,44714.0,44.1084,44.2093,44.0411,44.1841,44714.0
2020-11-24 15:30:00,52.51,52.61,52.39,52.6,149296.0,44.1757,44.2598,44.0747,44.2514,149296.0
2020-11-25 09:30:00,51.99,51.99,51.09,51.5,51746.0,43.7382,43.7382,42.981,43.326,51746.0
2020-11-25 10:00:00,51.54,51.72,51.35,51.63,27772.0,43.3596,43.511,43.1998,43.4353,27772.0
2020-11-25 10:30:00,51.63,51.69,51.31,51.44,27898.0,43.4353,43.4858,43.1661,43.2755,27898.0
2020-11-25 11:00:00,51.44,51.89,51.37,51.88,45618.0,43.2755,43.6541,43.2166,43.6457,45618.0
2020-11-25 11:30:00,51.88,52.07,51.85,52.01,18177.0,43.6457,43.8055,43.6204,43.755,18177.0
2020-11-25 12:00:00,52.05,52.17,51.91,51.94,12931.0,43.7887,43.8896,43.6709,43.6961,12931.0
2020-11-25 12:30:00,51.97,52.1,51.94,52.03,23977.0,43.7214,43.8307,43.6961,43.7718,23977.0
2020-11-25 13:00:00,52.03,52.12,51.99,52.09,14450.0,43.7718,43.8476,43.7382,43.8223,14450.0
2020-11-25 13:30:00,52.11,52.19,52.07,52.1,14302.0,43.8391,43.9064,43.8055,43.8307,14302.0
2020-11-25 14:00:00,52.1,52.1,51.8,51.91,24429.0,43.8307,43.8307,43.5783,43.6709,24429.0
2020-11-25 14:30:00,51.95,52.05,51.84,52.05,17323.0,43.7045,43.7887,43.612,43.7887,17323.0
2020-11-25 15:00:00,52.05,52.13,51.98,52.07,40777.0,43.7887,43.856,43.7298,43.8055,40777.0
2020-11-25 15:30:00,52.07,52.09,51.89,52.0,82225.0,43.8055,43.8223,43.6541,43.7466,82225.0
2020-11-27 09:30:00,51.78,52.14,51.54,52.02,53082.0,43.5615,43.8644,43.3596,43.7634,53082.0
2020-11-27 10:00:00,52.03,52.19,51.74,51.75,48934.0,43.7718,43.9064,43.5279,43.5363,48934.0
2020-11-27 10:30:00,51.75,51.87,51.61,51.77,37578.0,43.5363,43.6372,43.4185,43.5531,37578.0
2020-11-27 11:00:00,51.75,51.79,51.51,51.6,43055.0,43.5363,43.5699,43.3344,43.4101,43055.0
2020-11-27 11:30:00,51.59,51.96,51.53,51.94,40404.0,43.4017,43.713,43.3512,43.6961,40404.0
2020-11-27 12:00:00,51.91,51.91,51.55,51.57,31824.0,43.6709,43.6709,43.368,43.3849,31824.0
2020-11-27 12:30:00,51.57,51.66,51.4,51.4,96952.0,43.3849,43.4606,43.2418,43.2418,96952.0
2020-11-30 09:30:00,51.16,51.58,51.03,51.26,73844.0,43.0399,43.3933,42.9306,43.1241,73844.0
2020-11-30 10:00:00,51.23,51.3,50.88,50.92,72848.0,43.0988,43.1577,42.8044,42.838,72848.0
2020-11-30 10:30:00,50.91,50.94,50.4,50.66,78121.0,42.8296,42.8548,42.4006,42.6193,78121.0
2020-11-30 11:00:00,50.66,50.89,50.48,50.48,72495.0,42.6193,42.8128,42.4679,42.4679,72495.0
2020-11-30 11:30:00,50.49,50.53,50.31,50.36,65609.0,42.4763,42.5099,42.3248,42.3669,65609.0
2020-11-30 12:00:00,50.36,50.54,50.29,50.46,70161.0,42.3669,42.5183,42.308,42.451,70161.0
2020-11-30 12:30:00,50.46,50.55,50.38,50.53,57433.0,42.451,42.5267,42.3837,42.5099,57433.0
2020-11-30 13:00:00,50.53,50.56,50.45,50.5,47887.0,42.5099,42.5352,42.4426,42.4847,47887.0
2020-11-30 13:30:00,50.5,50.5,50.27,50.32,47523.0,42.4847,42.4847,42.2912,42.3333,47523.0
2020-11-30 14:00:00,50.29,50.35,50.17,50.26,36454.0,42.308,42.3585,42.2071,42.2828,36454.0
2020-11-30 14:30:00,50.26,50.44,50.14,50.44,47416.0,42.2828,42.4342,42.1818,42.4342,47416.0
2020-11-30 15:00:00,50.44,50.52,50.23,50.25,70839.0,42.4342,42.5015,42.2575,42.2744,70839.0
2020-11-30 15:30:00,50.25,50.28,49.61,49.79,443579.0,42.2744,42.2996,41.7359,41.8874,443579.0
2020-12-01 09:30:00,50.03,50.15,49.2,49.41,212643.0,42.5643,42.6664,41.8581,42.0368,212643.0
2020-12-01 10:00:00,49.45,49.93,49.24,49.87,126987.0,42.0708,42.4792,41.8922,42.4282,126987.0
2020-12-01 10:30:00,49.86,49.97,49.23,49.34,114591.0,42.4197,42.5132,41.8837,41.9773,114591.0
2020-12-01 11:00:00,49.37,49.82,49.29,49.59,151487.0,42.0028,42.3856,41.9347,42.19,151487.0
2020-12-01 11:30:00,49.59,49.64,49.15,49.21,121384.0,42.19,42.2325,41.8156,41.8667,121384.0
2020-12-01 12:00:00,49.17,49.45,49.14,49.4,116755.0,41.8326,42.0708,41.8071,42.0283,116755.0
2020-12-01 12:30:00,49.39,49.44,49.3,49.38,74956.0,42.0198,42.0623,41.9432,42.0113,74956.0
2020-12-01 13:00:00,49.38,49.44,49.17,49.17,55079.0,42.0113,42.0623,41.8326,41.8326,55079.0
2020-12-01 13:30:00,49.19,49.52,49.07,49.52,73026.0,41.8496,42.1304,41.7475,42.1304,73026.0
2020-12-01 14:00:00,49.52,49.65,49.47,49.65,70174.0,42.1304,42.241,42.0879,42.241,70174.0
2020-12-01 14:30:00,49.65,49.77,49.53,49.7,71980.0,42.241,42.3431,42.1389,42.2835,71980.0
2020-12-01 15:00:00,49.7,49.93,49.58,49.93,151384.0,42.2835,42.4792,42.1814,42.4792,151384.0
2020-12-01 15:30:00,49.92,49.93,49.53,49.61,295323.0,42.4707,42.4792,42.1389,42.207,295323.0
2020-12-02 09:30:00,49.47,49.97,49.08,49.75,51688.0,42.0879,42.5132,41.7561,42.3261,51688.0
2020-12-02 10:00:00,49.75,49.98,49.58,49.79,71129.0,42.3261,42.5218,42.1814,42.3601,71129.0
2020-12-02 10:30:00,49.81,50.14,49.7,50.09,74375.0,42.3771,42.6579,42.2835,42.6153,74375.0
2020-12-02 11:00:00,50.13,50.36,50.13,50.35,97032.0,42.6494,42.845,42.6494,42.8365,97032.0
2020-12-02 11:30:00,50.37,50.47,50.23,50.26,52530.0,42.8536,42.9386,42.7344,42.76,52530.0
2020-12-02 12:00:00,50.28,50.48,50.24,50.44,44164.0,42.777,42.9471,42.743,42.9131,44164.0
2020-12-02 12:30:00,50.43,50.64,50.43,50.54,50645.0,42.9046,43.0833,42.9046,42.9982,50645.0
2020-12-02 13:00:00,50.56,50.67,50.53,50.62,31724.0,43.0152,43.1088,42.9897,43.0662,31724.0
2020-12-02 13:30:00,50.59,50.66,50.49,50.5,41580.0,43.0407,43.1003,42.9556,42.9642,41580.0
2020-12-02 14:00:00,50.51,50.74,50.42,50.72,58705.0,42.9727,43.1683,42.8961,43.1513,58705.0
2020-12-02 14:30:00,50.71,50.95,50.71,50.89,53625.0,43.1428,43.347,43.1428,43.296,53625.0
2020-12-02 15:00:00,50.89,50.98,50.85,50.94,56689.0,43.296,43.3725,43.2619,43.3385,56689.0
2020-12-02 15:30:00,50.94,51.09,50.78,50.87,151518.0,43.3385,43.4661,43.2024,43.2789,151518.0
2020-12-03 09:30:00,50.54,51.2,50.54,51.04,73912.0,42.9982,43.5597,42.9982,43.4236,73912.0
2020-12-03 10:00:00,51.04,51.41,50.98,51.33,38977.0,43.4236,43.7384,43.3725,43.6703,38977.0
2020-12-03 10:30:00,51.32,51.66,51.23,51.6,40681.0,43.6618,43.9511,43.5852,43.9,40681.0
2020-12-03 11:00:00,51.62,51.85,51.45,51.71,51464.0,43.917,44.1127,43.7724,43.9936,51464.0
2020-12-03 11:30:00,51.69,51.75,51.46,51.55,21158.0,43.9766,44.0276,43.7809,43.8575,21158.0
2020-12-03 12:00:00,51.54,51.56,51.28,51.29,52716.0,43.849,43.866,43.6278,43.6363,52716.0
2020-12-03 12:30:00,51.28,51.35,51.22,51.32,49498.0,43.6278,43.6873,43.5767,43.6618,49498.0
2020-12-03 13:00:00,51.34,51.34,51.19,51.24,64033.0,43.6788,43.6788,43.5512,43.5937,64033.0
2020-12-03 13:30:00,51.23,51.4,51.16,51.28,54839.0,43.5852,43.7299,43.5257,43.6278,54839.0
2020-12-03 14:00:00,51.28,51.5,51.27,51.41,39758.0,43.6278,43.8149,43.6193,43.7384,39758.0
2020-12-03 14:30:00,51.41,51.49,51.29,51.37,59663.0,43.7384,43.8064,43.6363,43.7043,59663.0
2020-12-03 15:00:00,51.39,51.63,51.39,51.55,79623.0,43.7213,43.9255,43.7213,43.8575,79623.0
2020-12-03 15:30:00,51.52,51.56,51.12,51.36,251500.0,43.8319,43.866,43.4916,43.6958,251500.0
2020-12-04 09:30:00,51.92,52.35,51.85,51.99,47115.0,44.1723,44.5381,44.1127,44.2318,47115.0
2020-12-04 10:00:00,51.94,52.47,51.9,52.44,32930.0,44.1893,44.6402,44.1552,44.6147,32930.0
2020-12-04 10:30:00,52.44,52.49,52.27,52.47,22222.0,44.6147,44.6572,44.47,44.6402,22222.0
2020-12-04 11:00:00,52.49,52.59,52.33,52.43,34917.0,44.6572,44.7423,44.5211,44.6062,34917.0
2020-12-04 11:30:00,52.43,52.7,52.25,52.54,48785.0,44.6062,44.8359,44.453,44.6997,48785.0
2020-12-04 12:00:00,52.51,52.65,52.46,52.64,29611.0,44.6742,44.7933,44.6317,44.7848,29611.0
2020-12-04 12:30:00,52.64,52.65,52.36,52.41,16273.0,44.7848,44.7933,44.5466,44.5891,16273.0
2020-12-04 13:00:00,52.43,52.47,52.27,52.38,56496.0,44.6062,44.6402,44.47,44.5636,56496.0
2020-12-04 13:30:00,52.36,52.48,52.35,52.39,64889.0,44.5466,44.6487,44.5381,44.5721,64889.0
2020-12-04 14:00:00,52.37,52.4,52.2,52.22,42800.0,44.5551,44.5806,44.4105,44.4275,42800.0
2020-12-04 14:30:00,52.18,52.38,52.17,52.28,50771.0,44.3935,44.5636,44.385,44.4785,50771.0
2020-12-04 15:00:00,52.3,52.3,52.07,52.13,47554.0,44.4956,44.4956,44.2999,44.3509,47554.0
2020-12-04 15:30:00,52.12,52.32,52.09,52.27,114381.0,44.3424,44.5126,44.3169,44.47,114381.0
2020-12-07 09:30:00,51.61,51.7,50.92,51.07,34690.0,43.9085,43.9851,43.3215,43.4491,34690.0
2020-12-07 10:00:00,51.05,51.25,50.91,51.17,49836.0,43.4321,43.6022,43.313,43.5342,49836.0
2020-12-07 10:30:00,51.17,51.37,51.17,51.25,32127.0,43.5342,43.7043,43.5342,43.6022,32127.0
2020-12-07 11:00:00,51.24,51.35,51.07,51.09,41466.0,43.5937,43.6873,43.4491,43.4661,41466.0
2020-12-07 11:30:00,51.09,51.13,50.78,50.81,49974.0,43.4661,43.5001,43.2024,43.2279,49974.0
2020-12-07 12:00:00,50.81,51.1,50.76,50.88,24395.0,43.2279,43.4746,43.1854,43.2875,24395.0
2020-12-07 12:30:00,50.87,50.89,50.59,50.64,32700.0,43.2789,43.296,43.0407,43.0833,32700.0
2020-12-07 13:00:00,50.64,50.68,50.52,50.55,47151.0,43.0833,43.1173,42.9812,43.0067,47151.0
2020-12-07 13:30:00,50.55,50.66,50.41,50.53,58522.0,43.0067,43.1003,42.8876,42.9897,58522.0
2020-12-07 14:00:00,50.53,50.53,50.34,50.52,38595.0,42.9897,42.9897,42.828,42.9812,38595.0
2020-12-07 14:30:00,50.54,50.57,50.49,50.56,45342.0,42.9982,43.0237,42.9556,43.0152,45342.0
2020-12-07 15:00:00,50.56,50.71,50.53,50.68,39560.0,43.0152,43.1428,42.9897,43.1173,39560.0
2020-12-07 15:30:00,50.68,50.8,50.48,50.7,147940.0,43.1173,43.2194,42.9471,43.1343,147940.0
2020-12-08 09:30:00,50.16,51.07,50.04,50.54,57067.0,42.6749,43.4491,42.5728,42.9982,57067.0
2020-12-08 10:00:00,50.5,50.62,50.42,50.52,48112.0,42.9642,43.0662,42.8961,42.9812,48112.0
2020-12-08 10:30:00,50.5,50.53,50.38,50.46,32796.0,42.9642,42.9897,42.8621,42.9301,32796.0
2020-12-08 11:00:00,50.46,50.71,50.46,50.63,79145.0,42.9301,43.1428,42.9301,43.0748,79145.0
2020-12-08 11:30:00,50.63,50.67,50.5,50.5,26394.0,43.0748,43.1088,42.9642,42.9642,26394.0
2020-12-08 12:00:00,50.52,50.73,50.48,50.72,21611.0,42.9812,43.1598,42.9471,43.1513,21611.0
2020-12-08 12:30:00,50.67,50.85,50.62,50.75,21474.0,43.1088,43.2619,43.0662,43.1769,21474.0
2020-12-08 13:00:00,50.76,50.89,50.7,50.86,18168.0,43.1854,43.296,43.1343,43.2704,18168.0
2020-12-08 13:30:00,50.86,50.9,50.75,50.89,14301.0,43.2704,43.3045,43.1769,43.296,14301.0
2020-12-08 14:00:00,50.86,51.04,50.77,50.98,26319.0,43.2704,43.4236,43.1939,43.3725,26319.0
2020-12-08 14:30:00,50.95,50.97,50.72,50.72,35117.0,43.347,43.364,43.1513,43.1513,35117.0
2020-12-08 15:00:00,50.71,50.89,50.64,50.89,33840.0,43.1428,43.296,43.0833,43.296,33840.0
2020-12-08 15:30:00,50.88,50.9,50.71,50.78,118081.0,43.2875,43.3045,43.1428,43.2024,118081.0
2020-12-09 09:30:00,51.19,51.37,50.82,50.98,109343.0,43.5512,43.7043,43.2364,43.3725,109343.0
2020-12-09 10:00:00,51.01,51.15,50.75,50.84,79791.0,43.3981,43.5172,43.1769,43.2534,79791.0
2020-12-09 10:30:00,50.82,50.85,50.44,50.51,66089.0,43.2364,43.2619,42.9131,42.9727,66089.0
2020-12-09 11:00:00,50.5,50.53,50.25,50.27,58076.0,42.9642,42.9897,42.7515,42.7685,58076.0
2020-12-09 11:30:00,50.25,50.44,50.14,50.37,49857.0,42.7515,42.9131,42.6579,42.8536,49857.0
2020-12-09 12:00:00,50.37,50.48,50.34,50.44,63598.0,42.8536,42.9471,42.828,42.9131,63598.0
2020-12-09 12:30:00,50.41,50.55,50.33,50.5,45226.0,42.8876,43.0067,42.8195,42.9642,45226.0
2020-12-09 13:00:00,50.48,50.5,50.26,50.27,34532.0,42.9471,42.9642,42.76,42.7685,34532.0
2020-12-09 13:30:00,50.26,50.26,50.05,50.07,41613.0,42.76,42.76,42.5813,42.5983,41613.0
2020-12-09 14:00:00,50.07,50.38,50.02,50.34,46696.0,42.5983,42.8621,42.5558,42.828,46696.0
2020-12-09 14:30:00,50.34,50.37,50.13,50.23,66679.0,42.828,42.8536,42.6494,42.7344,66679.0
2020-12-09 15:00:00,50.22,50.28,50.03,50.05,104177.0,42.7259,42.777,42.5643,42.5813,104177.0
2020-12-09 15:30:00,50.03,50.17,50.01,50.01,261726.0,42.5643,42.6834,42.5473,42.5473,261726.0
2020-12-10 09:30:00,49.51,50.07,49.0,49.45,92451.0,42.1219,42.5983,41.688,42.0708,92451.0
2020-12-10 10:00:00,49.45,49.57,49.1,49.18,78613.0,42.0708,42.1729,41.7731,41.8411,78613.0
2020-12-10 10:30:00,49.18,49.45,49.06,49.39,88208.0,41.8411,42.0708,41.739,42.0198,88208.0
2020-12-10 11:00:00,49.41,49.55,49.33,49.49,89409.0,42.0368,42.1559,41.9687,42.1049,89409.0
2020-12-10 11:30:00,49.48,49.54,49.17,49.25,93311.0,42.0964,42.1474,41.8326,41.9007,93311.0
2020-12-10 12:00:00,49.23,49.84,49.23,49.8,112693.0,41.8837,42.4026,41.8837,42.3686,112693.0
2020-12-10 12:30:00,49.8,49.84,49.61,49.69,119532.0,42.3686,42.4026,42.207,42.275,119532.0
2020-12-10 13:00:00,49.66,49.93,49.58,49.88,32467.0,42.2495,42.4792,42.1814,42.4367,32467.0
2020-12-10 13:30:00,49.88,49.88,49.57,49.64,26479.0,42.4367,42.4367,42.1729,42.2325,26479.0
2020-12-10 14:00:00,49.63,49.64,49.39,49.5,43045.0,42.224,42.2325,42.0198,42.1134,43045.0
2020-12-10 14:30:00,49.48,49.66,49.46,49.52,43232.0,42.0964,42.2495,42.0794,42.1304,43232.0
2020-12-10 15:00:00,49.58,49.84,49.58,49.81,63551.0,42.1814,42.4026,42.1814,42.3771,63551.0
2020-12-10 15:30:00,49.8,49.94,49.69,49.81,218382.0,42.3686,42.4877,42.275,42.3771,218382.0
2020-12-11 09:30:00,48.93,49.53,48.76,49.27,68806.0,41.6284,42.1389,41.4838,41.9177,68806.0
2020-12-11 10:00:00,49.25,49.52,49.03,49.03,147855.0,41.9007,42.1304,41.7135,41.7135,147855.0
2020-12-11 10:30:00,49.04,49.11,48.54,48.62,63970.0,41.722,41.7816,41.2966,41.3647,63970.0
2020-12-11 11:00:00,48.63,48.87,48.61,48.71,48346.0,41.3732,41.5774,41.3562,41.4413,48346.0
2020-12-11 11:30:00,48.72,48.78,48.53,48.58,39909.0,41.4498,41.5008,41.2881,41.3307,39909.0
2020-12-11 12:00:00,48.59,48.61,48.37,48.56,46153.0,41.3392,41.3562,41.152,41.3137,46153.0
2020-12-11 12:30:00,48.6,48.67,48.49,48.58,42946.0,41.3477,41.4072,41.2541,41.3307,42946.0
2020-12-11 13:00:00,48.55,48.62,48.45,48.62,82873.0,41.3051,41.3647,41.2201,41.3647,82873.0
2020-12-11 13:30:00,48.61,48.84,48.59,48.81,39658.0,41.3562,41.5519,41.3392,41.5263,39658.0
2020-12-11 14:00:00,48.81,48.86,48.67,48.74,46404.0,41.5263,41.5689,41.4072,41.4668,46404.0
2020-12-11 14:30:00,48.78,48.87,48.62,48.62,45589.0,41.5008,41.5774,41.3647,41.3647,45589.0
2020-12-11 15:00:00,48.62,48.8,48.54,48.74,68554.0,41.3647,41.5178,41.2966,41.4668,68554.0
2020-12-11 15:30:00,48.75,48.86,48.67,48.77,157352.0,41.4753,41.5689,41.4072,41.4923,157352.0
2020-12-14 09:30:00,49.69,49.98,48.6,48.72,94942.0,42.275,42.5218,41.3477,41.4498,94942.0
2020-12-14 10:00:00,48.71,48.81,48.36,48.38,84849.0,41.4413,41.5263,41.1435,41.1605,84849.0
2020-12-14 10:30:00,48.41,48.43,47.94,48.0,69608.0,41.186,41.2031,40.7862,40.8372,69608.0
2020-12-14 11:00:00,48.0,48.09,47.8,47.83,67668.0,40.8372,40.9138,40.6671,40.6926,67668.0
2020-12-14 11:30:00,47.86,48.06,47.79,47.93,55715.0,40.7181,40.8883,40.6586,40.7777,55715.0
2020-12-14 12:00:00,47.93,48.02,47.72,47.84,45080.0,40.7777,40.8542,40.599,40.7011,45080.0
2020-12-14 12:30:00,47.84,47.93,47.67,47.93,50370.0,40.7011,40.7777,40.5565,40.7777,50370.0
2020-12-14 13:00:00,47.95,48.04,47.81,47.86,33696.0,40.7947,40.8712,40.6756,40.7181,33696.0
2020-12-14 13:30:00,47.86,48.01,47.78,47.78,35535.0,40.7181,40.8457,40.65,40.65,35535.0
2020-12-14 14:00:00,47.8,47.82,47.6,47.7,67925.0,40.6671,40.6841,40.4969,40.582,67925.0
2020-12-14 14:30:00,47.71,47.96,47.61,47.91,89315.0,40.5905,40.8032,40.5054,40.7606,89315.0
2020-12-14 15:00:00,47.91,48.06,47.87,48.0,91893.0,40.7606,40.8883,40.7266,40.8372,91893.0
2020-12-14 15:30:00,48.0,48.03,47.8,47.81,319377.0,40.8372,40.8627,40.6671,40.6756,319377.0
2020-12-15 09:30:00,48.4,48.7,48.08,48.14,108528.0,41.1775,41.4328,40.9053,40.9563,108528.0
2020-12-15 10:00:00,48.13,48.33,47.96,48.08,121579.0,40.9478,41.118,40.8032,40.9053,121579.0
2020-12-15 10:30:00,48.03,48.1,47.75,48.06,44529.0,40.8627,40.9223,40.6245,40.8883,44529.0
2020-12-15 11:00:00,48.04,48.2,47.93,48.06,50309.0,40.8712,41.0074,40.7777,40.8883,50309.0
2020-12-15 11:30:00,48.04,48.18,48.0,48.05,35163.0,40.8712,40.9904,40.8372,40.8798,35163.0
2020-12-15 12:00:00,48.06,48.11,47.99,48.06,34546.0,40.8883,40.9308,40.8287,40.8883,34546.0
2020-12-15 12:30:00,48.06,48.35,48.04,48.34,48898.0,40.8883,41.135,40.8712,41.1265,48898.0
2020-12-15 13:00:00,48.34,48.48,48.31,48.37,43775.0,41.1265,41.2456,41.101,41.152,43775.0
2020-12-15 13:30:00,48.37,48.66,48.36,48.62,46489.0,41.152,41.3987,41.1435,41.3647,46489.0
2020-12-15 14:00:00,48.65,48.65,48.36,48.41,109375.0,41.3902,41.3902,41.1435,41.186,109375.0
2020-12-15 14:30:00,48.41,48.47,48.29,48.31,111765.0,41.186,41.2371,41.0839,41.101,111765.0
2020-12-15 15:00:00,48.32,48.35,48.17,48.2,110861.0,41.1095,41.135,40.9818,41.0074,110861.0
2020-12-15 15:30:00,48.18,48.34,48.13,48.34,127647.0,40.9904,41.1265,40.9478,41.1265,127647.0
2020-12-16 09:30:00,48.35,48.43,47.46,47.62,69284.0,41.135,41.2031,40.3778,40.5139,69284.0
2020-12-16 10:00:00,47.67,47.78,47.54,47.68,49634.0,40.5565,40.65,40.4459,40.565,49634.0
2020-12-16 10:30:00,47.72,47.83,47.56,47.83,39254.0,40.599,40.6926,40.4629,40.6926,39254.0
2020-12-16 11:00:00,47.86,48.19,47.75,48.17,39880.0,40.7181,40.9989,40.6245,40.9818,39880.0
2020-12-16 11:30:00,48.22,48.26,48.11,48.2,33358.0,41.0244,41.0584,40.9308,41.0074,33358.0
2020-12-16 12:00:00,48.23,48.25,48.04,48.06,25319.0,41.0329,41.0499,40.8712,40.8883,25319.0
2020-12-16 12:30:00,48.06,48.13,47.97,48.0,25847.0,40.8883,40.9478,40.8117,40.8372,25847.0
2020-12-16 13:00:00,48.0,48.01,47.85,47.88,27602.0,40.8372,40.8457,40.7096,40.7351,27602.0
2020-12-16 13:30:00,47.89,47.91,47.82,47.87,33474.0,40.7436,40.7606,40.6841,40.7266,33474.0
2020-12-16 14:00:00,47.88,48.04,47.81,47.88,41350.0,40.7351,40.8712,40.6756,40.7351,41350.0
2020-12-16 14:30:00,47.88,48.09,47.87,48.06,35648.0,40.7351,40.9138,40.7266,40.8883,35648.0
2020-12-16 15:00:00,48.05,48.26,48.04,48.25,77973.0,40.8798,41.0584,40.8712,41.0499,77973.0
2020-12-16 15:30:00,48.25,48.33,48.15,48.22,165223.0,41.0499,41.118,40.9648,41.0244,165223.0
2020-12-17 09:30:00,48.52,48.52,47.71,47.71,55933.0,41.2796,41.2796,40.5905,40.5905,55933.0
2020-12-17 10:00:00,47.75,47.98,47.75,47.98,57105.0,40.6245,40.8202,40.6245,40.8202,57105.0
2020-12-17 10:30:00,47.99,48.06,47.76,47.91,69208.0,40.8287,40.8883,40.633,40.7606,69208.0
2020-12-17 11:00:00,47.93,48.15,47.92,48.08,40710.0,40.7777,40.9648,40.7692,40.9053,40710.0
2020-12-17 11:30:00,48.05,48.21,48.04,48.1,40607.0,40.8798,41.0159,40.8712,40.9223,40607.0
2020-12-17 12:00:00,48.13,48.13,47.91,48.01,40260.0,40.9478,40.9478,40.7606,40.8457,40260.0
2020-12-17 12:30:00,48.02,48.09,47.96,48.05,94000.0,40.8542,40.9138,40.8032,40.8798,94000.0
2020-12-17 13:00:00,48.05,48.36,48.04,48.35,37050.0,40.8798,41.1435,40.8712,41.135,37050.0
2020-12-17 13:30:00,48.35,48.35,48.18,48.25,37245.0,41.135,41.135,40.9904,41.0499,37245.0
2020-12-17 14:00:00,48.24,48.38,48.23,48.35,40483.0,41.0414,41.1605,41.0329,41.135,40483.0
2020-12-17 14:30:00,48.38,48.59,48.37,48.44,67291.0,41.1605,41.3392,41.152,41.2116,67291.0
2020-12-17 15:00:00,48.47,48.58,48.41,48.56,68889.0,41.2371,41.3307,41.186,41.3137,68889.0
2020-12-17 15:30:00,48.56,48.57,48.37,48.4,165662.0,41.3137,41.3222,41.152,41.1775,165662.0
2020-12-18 09:30:00,48.32,48.83,48.15,48.32,263487.0,41.1095,41.5434,40.9648,41.1095,263487.0
2020-12-18 10:00:00,48.32,48.67,48.08,48.23,71083.0,41.1095,41.4072,40.9053,41.0329,71083.0
2020-12-18 10:30:00,48.22,48.42,47.9,47.92,65005.0,41.0244,41.1945,40.7521,40.7692,65005.0
2020-12-18 11:00:00,47.92,48.04,47.81,48.02,41520.0,40.7692,40.8712,40.6756,40.8542,41520.0
2020-12-18 11:30:00,48.02,48.03,47.67,47.87,39673.0,40.8542,40.8627,40.5565,40.7266,39673.0
2020-12-18 12:00:00,47.86,47.87,47.69,47.71,36285.0,40.7181,40.7266,40.5735,40.5905,36285.0
2020-12-18 12:30:00,47.69,47.83,47.62,47.63,25213.0,40.5735,40.6926,40.5139,40.5224,25213.0
2020-12-18 13:00:00,47.63,47.74,47.54,47.73,30032.0,40.5224,40.616,40.4459,40.6075,30032.0
2020-12-18 13:30:00,47.72,47.72,47.54,47.62,26374.0,40.599,40.599,40.4459,40.5139,26374.0
2020-12-18 14:00:00,47.59,47.67,47.48,47.61,41329.0,40.4884,40.5565,40.3948,40.5054,41329.0
2020-12-18 14:30:00,47.63,47.66,47.47,47.57,64662.0,40.5224,40.548,40.3863,40.4714,64662.0
2020-12-18 15:00:00,47.57,47.64,47.37,47.52,91399.0,40.4714,40.5309,40.3012,40.4288,91399.0
2020-12-18 15:30:00,47.51,48.08,47.49,47.97,425209.0,40.4203,40.9053,40.4033,40.8117,425209.0
2020-12-21 09:30:00,48.19,48.19,47.06,47.52,108804.0,40.9989,40.9989,40.0375,40.4288,108804.0
2020-12-21 10:00:00,47.5,47.57,46.85,46.85,97354.0,40.4118,40.4714,39.8588,39.8588,97354.0
2020-12-21 10:30:00,46.83,47.32,46.81,47.24,73630.0,39.8418,40.2587,39.8248,40.1906,73630.0
2020-12-21 11:00:00,47.24,47.43,47.18,47.2,49170.0,40.1906,40.3523,40.1396,40.1566,49170.0
2020-12-21 11:30:00,47.23,47.25,46.96,47.06,32822.0,40.1821,40.1991,39.9524,40.0375,32822.0
2020-12-21 12:00:00,47.06,47.2,47.0,47.19,28159.0,40.0375,40.1566,39.9864,40.1481,28159.0
2020-12-21 12:30:00,47.21,47.39,47.19,47.34,27313.0,40.1651,40.3182,40.1481,40.2757,27313.0
2020-12-21 13:00:00,47.29,47.41,47.28,47.38,23811.0,40.2332,40.3353,40.2247,40.3097,23811.0
2020-12-21 13:30:00,47.37,47.59,47.37,47.47,35027.0,40.3012,40.4884,40.3012,40.3863,35027.0
2020-12-21 14:00:00,47.45,47.69,47.39,47.66,34860.0,40.3693,40.5735,40.3182,40.548,34860.0
2020-12-21 14:30:00,47.67,47.69,47.5,47.54,40565.0,40.5565,40.5735,40.4118,40.4459,40565.0
2020-12-21 15:00:00,47.54,47.71,47.53,47.65,65541.0,40.4459,40.5905,40.4374,40.5394,65541.0
2020-12-21 15:30:00,47.65,47.65,47.35,47.5,168405.0,40.5394,40.5394,40.2842,40.4118,168405.0
2020-12-22 09:30:00,47.53,47.94,47.41,47.56,86785.0,40.4374,40.7862,40.3353,40.4629,86785.0
2020-12-22 10:00:00,47.56,47.97,47.54,47.91,36012.0,40.4629,40.8117,40.4459,40.7606,36012.0
2020-12-22 10:30:00,47.98,48.0,47.77,47.97,34524.0,40.8202,40.8372,40.6415,40.8117,34524.0
2020-12-22 11:00:00,47.98,48.11,47.76,47.79,37453.0,40.8202,40.9308,40.633,40.6586,37453.0
2020-12-22 11:30:00,47.82,47.89,47.7,47.76,19904.0,40.6841,40.7436,40.582,40.633,19904.0
2020-12-22 12:00:00,47.69,47.72,47.56,47.57,14725.0,40.5735,40.599,40.4629,40.4714,14725.0
2020-12-22 12:30:00,47.56,47.71,47.49,47.62,23710.0,40.4629,40.5905,40.4033,40.5139,23710.0
2020-12-22 13:00:00,47.66,47.69,47.61,47.63,18850.0,40.548,40.5735,40.5054,40.5224,18850.0
2020-12-22 13:30:00,47.63,47.76,47.61,47.74,20834.0,40.5224,40.633,40.5054,40.616,20834.0
2020-12-22 14:00:00,47.75,47.76,47.62,47.66,20644.0,40.6245,40.633,40.5139,40.548,20644.0
2020-12-22 14:30:00,47.66,47.67,47.55,47.63,26305.0,40.548,40.5565,40.4544,40.5224,26305.0
2020-12-22 15:00:00,47.64,47.66,47.45,47.47,27587.0,40.5309,40.548,40.3693,40.3863,27587.0
2020-12-22 15:30:00,47.46,47.54,47.32,47.4,115502.0,40.3778,40.4459,40.2587,40.3268,115502.0
2020-12-23 09:30:00,47.82,48.83,47.82,48.68,68338.0,40.6841,41.5434,40.6841,41.4157,68338.0
2020-12-23 10:00:00,48.65,48.95,48.64,48.68,50524.0,41.3902,41.6455,41.3817,41.4157,50524.0
2020-12-23 10:30:00,48.65,48.69,48.47,48.63,33990.0,41.3902,41.4243,41.2371,41.3732,33990.0
2020-12-23 11:00:00,48.6,48.78,48.59,48.69,30797.0,41.3477,41.5008,41.3392,41.4243,30797.0
2020-12-23 11:30:00,48.7,48.76,48.59,48.71,34378.0,41.4328,41.4838,41.3392,41.4413,34378.0
2020-12-23 12:00:00,48.69,48.72,48.56,48.59,41823.0,41.4243,41.4498,41.3137,41.3392,41823.0
2020-12-23 12:30:00,48.6,48.68,48.56,48.67,11305.0,41.3477,41.4157,41.3137,41.4072,11305.0
2020-12-23 13:00:00,48.64,48.69,48.6,48.69,13687.0,41.3817,41.4243,41.3477,41.4243,13687.0
2020-12-23 13:30:00,48.68,48.75,48.63,48.73,27314.0,41.4157,41.4753,41.3732,41.4583,27314.0
2020-12-23 14:00:00,48.73,48.84,48.63,48.65,16423.0,41.4583,41.5519,41.3732,41.3902,16423.0
2020-12-23 14:30:00,48.65,48.75,48.56,48.59,16169.0,41.3902,41.4753,41.3137,41.3392,16169.0
2020-12-23 15:00:00,48.58,48.63,48.54,48.58,23942.0,41.3307,41.3732,41.2966,41.3307,23942.0
2020-12-23 15:30:00,48.59,48.75,48.52,48.57,107459.0,41.3392,41.4753,41.2796,41.3222,107459.0
2020-12-24 09:30:00,48.59,48.84,47.85,48.26,42229.0,41.3392,41.5519,40.7096,41.0584,42229.0
2020-12-24 10:00:00,48.24,48.45,48.22,48.31,29585.0,41.0414,41.2201,41.0244,41.101,29585.0
2020-12-24 10:30:00,48.31,48.54,48.15,48.54,22798.0,41.101,41.2966,40.9648,41.2966,22798.0
2020-12-24 11:00:00,48.53,48.53,48.3,48.33,19876.0,41.2881,41.2881,41.0925,41.118,19876.0
2020-12-24 11:30:00,48.24,48.32,48.23,48.26,12953.0,41.0414,41.1095,41.0329,41.0584,12953.0
2020-12-24 12:00:00,48.25,48.39,48.16,48.39,18155.0,41.0499,41.169,40.9733,41.169,18155.0
2020-12-24 12:30:00,48.38,48.53,48.37,48.48,70732.0,41.1605,41.2881,41.152,41.2456,70732.0
2020-12-28 09:30:00,48.67,49.19,48.6,49.12,44958.0,41.4072,41.8496,41.3477,41.7901,44958.0
2020-12-28 10:00:00,49.16,49.58,49.06,49.49,14927.0,41.8241,42.1814,41.739,42.1049,14927.0
2020-12-28 10:30:00,49.55,49.57,49.09,49.29,37298.0,42.1559,42.1729,41.7646,41.9347,37298.0
2020-12-28 11:00:00,49.27,49.43,49.22,49.34,34640.0,41.9177,42.0538,41.8752,41.9773,34640.0
2020-12-28 11:30:00,49.34,49.35,49.1,49.13,19964.0,41.9773,41.9858,41.7731,41.7986,19964.0
2020-12-28 12:00:00,49.15,49.24,49.12,49.21,15911.0,41.8156,41.8922,41.7901,41.8667,15911.0
2020-12-28 12:30:00,49.22,49.34,49.19,49.22,18671.0,41.8752,41.9773,41.8496,41.8752,18671.0
2020-12-28 13:00:00,49.22,49.29,49.14,49.14,25059.0,41.8752,41.9347,41.8071,41.8071,25059.0
2020-12-28 13:30:00,49.13,49.14,49.01,49.07,14717.0,41.7986,41.8071,41.6965,41.7475,14717.0
2020-12-28 14:00:00,49.05,49.12,48.97,48.99,14815.0,41.7305,41.7901,41.6625,41.6795,14815.0
2020-12-28 14:30:00,49.0,49.01,48.85,48.88,19835.0,41.688,41.6965,41.5604,41.5859,19835.0
2020-12-28 15:00:00,48.9,48.91,48.77,48.78,33253.0,41.6029,41.6114,41.4923,41.5008,33253.0
2020-12-28 15:30:00,48.74,48.77,48.61,48.69,104261.0,41.4668,41.4923,41.3562,41.4243,104261.0
2020-12-29 09:30:00,49.04,49.25,48.56,48.72,41811.0,41.722,41.9007,41.3137,41.4498,41811.0
2020-12-29 10:00:00,48.75,48.98,48.57,48.76,77573.0,41.4753,41.671,41.3222,41.4838,77573.0
2020-12-29 10:30:00,48.75,49.03,48.7,49.0,40223.0,41.4753,41.7135,41.4328,41.688,40223.0
2020-12-29 11:00:00,48.98,48.98,48.71,48.8,25889.0,41.671,41.671,41.4413,41.5178,25889.0
2020-12-29 11:30:00,48.76,49.06,48.72,48.98,17123.0,41.4838,41.739,41.4498,41.671,17123.0
2020-12-29 12:00:00,48.97,49.05,48.92,49.0,29367.0,41.6625,41.7305,41.6199,41.688,29367.0
2020-12-29 12:30:00,48.95,48.95,48.78,48.86,25433.0,41.6455,41.6455,41.5008,41.5689,25433.0
2020-12-29 13:00:00,48.85,48.89,48.75,48.86,31165.0,41.5604,41.5944,41.4753,41.5689,31165.0
2020-12-29 13:30:00,48.87,48.94,48.77,48.79,46512.0,41.5774,41.6369,41.4923,41.5093,46512.0
2020-12-29 14:00:00,48.8,48.8,48.46,48.47,46420.0,41.5178,41.5178,41.2286,41.2371,46420.0
2020-12-29 14:30:00,48.45,48.5,48.33,48.4,27108.0,41.2201,41.2626,41.118,41.1775,27108.0
2020-12-29 15:00:00,48.42,48.61,48.41,48.58,33219.0,41.1945,41.3562,41.186,41.3307,33219.0
2020-12-29 15:30:00,48.57,48.61,48.32,48.39,126276.0,41.3222,41.3562,41.1095,41.169,126276.0
2020-12-30 09:30:00,48.45,49.22,48.41,49.09,24917.0,41.2201,41.8752,41.186,41.7646,24917.0
2020-12-30 10:00:00,49.06,49.15,48.92,49.11,8576.0,41.739,41.8156,41.6199,41.7816,8576.0
2020-12-30 10:30:00,49.1,49.22,49.02,49.1,16683.0,41.7731,41.8752,41.705,41.7731,16683.0
2020-12-30 11:00:00,49.1,49.18,48.84,48.85,24206.0,41.7731,41.8411,41.5519,41.5604,24206.0
2020-12-30 11:30:00,48.83,48.84,48.7,48.73,8735.0,41.5434,41.5519,41.4328,41.4583,8735.0
2020-12-30 12:00:00,48.71,48.92,48.69,48.9,7580.0,41.4413,41.6199,41.4243,41.6029,7580.0
2020-12-30 12:30:00,48.89,49.0,48.86,48.95,10838.0,41.5944,41.688,41.5689,41.6455,10838.0
2020-12-30 13:00:00,48.95,48.98,48.86,48.86,13625.0,41.6455,41.671,41.5689,41.5689,13625.0
2020-12-30 13:30:00,48.86,48.87,48.77,48.77,9494.0,41.5689,41.5774,41.4923,41.4923,9494.0
2020-12-30 14:00:00,48.77,48.84,48.69,48.71,14290.0,41.4923,41.5519,41.4243,41.4413,14290.0
2020-12-30 14:30:00,48.7,48.75,48.63,48.66,14912.0,41.4328,41.4753,41.3732,41.3987,14912.0
2020-12-30 15:00:00,48.68,48.82,48.64,48.82,25251.0,41.4157,41.5349,41.3817,41.5349,25251.0
2020-12-30 15:30:00,48.83,48.99,48.76,48.78,113664.0,41.5434,41.6795,41.4838,41.5008,113664.0
2020-12-31 09:30:00,48.6,49.15,48.51,48.93,30018.0,41.3477,41.8156,41.2711,41.6284,30018.0
2020-12-31 10:00:00,48.98,49.12,48.95,49.01,47560.0,41.671,41.7901,41.6455,41.6965,47560.0
2020-12-31 10:30:00,49.02,49.17,49.01,49.17,22339.0,41.705,41.8326,41.6965,41.8326,22339.0
2020-12-31 11:00:00,49.16,49.28,49.13,49.28,10302.0,41.8241,41.9262,41.7986,41.9262,10302.0
2020-12-31 11:30:00,49.28,49.37,49.26,49.36,10539.0,41.9262,42.0028,41.9092,41.9943,10539.0
2020-12-31 12:00:00,49.35,49.37,49.24,49.29,22946.0,41.9858,42.0028,41.8922,41.9347,22946.0
2020-12-31 12:30:00,49.28,49.42,49.25,49.35,32906.0,41.9262,42.0453,41.9007,41.9858,32906.0
2020-12-31 13:00:00,49.36,49.46,49.32,49.32,6701.0,41.9943,42.0794,41.9602,41.9602,6701.0
2020-12-31 13:30:00,49.32,49.35,49.23,49.33,19921.0,41.9602,41.9858,41.8837,41.9687,19921.0
2020-12-31 14:00:00,49.33,49.48,49.28,49.42,25970.0,41.9687,42.0964,41.9262,42.0453,25970.0
2020-12-31 14:30:00,49.44,49.55,49.41,49.48,32830.0,42.0623,42.1559,42.0368,42.0964,32830.0
2020-12-31 15:00:00,49.47,49.67,49.42,49.59,49054.0,42.0879,42.258,42.0453,42.19,49054.0
2020-12-31 15:30:00,49.57,49.67,49.47,49.57,169117.0,42.1729,42.258,42.0879,42.1729,169117.0
2021-01-04 09:30:00,49.86,50.0,49.38,49.63,65895.0,42.4197,42.5388,42.0113,42.224,65895.0
2021-01-04 10:00:00,49.65,49.65,48.95,49.02,77779.0,42.241,42.241,41.6455,41.705,77779.0
2021-01-04 10:30:00,48.99,48.99,48.43,48.63,43373.0,41.6795,41.6795,41.2031,41.3732,43373.0
2021-01-04 11:00:00,48.63,48.68,48.29,48.5,33294.0,41.3732,41.4157,41.0839,41.2626,33294.0
2021-01-04 11:30:00,48.46,48.55,48.16,48.25,42449.0,41.2286,41.3051,40.9733,41.0499,42449.0
2021-01-04 12:00:00,48.33,48.35,48.12,48.15,35054.0,41.118,41.135,40.9393,40.9648,35054.0
2021-01-04 12:30:00,48.14,48.32,48.06,48.24,40755.0,40.9563,41.1095,40.8883,41.0414,40755.0
2021-01-04 13:00:00,48.24,48.67,48.24,48.57,22519.0,41.0414,41.4072,41.0414,41.3222,22519.0
2021-01-04 13:30:00,48.56,48.65,48.39,48.59,30230.0,41.3137,41.3902,41.169,41.3392,30230.0
2021-01-04 14:00:00,48.57,48.57,48.2,48.3,32331.0,41.3222,41.3222,41.0074,41.0925,32331.0
2021-01-04 14:30:00,48.28,48.4,48.06,48.34,31390.0,41.0754,41.1775,40.8883,41.1265,31390.0
2021-01-04 15:00:00,48.3,48.42,48.14,48.32,62396.0,41.0925,41.1945,40.9563,41.1095,62396.0
2021-01-04 15:30:00,48.31,48.52,48.21,48.32,152942.0,41.101,41.2796,41.0159,41.1095,152942.0
2021-01-05 09:30:00,48.22,48.81,48.22,48.24,54074.0,41.0244,41.5263,41.0244,41.0414,54074.0
2021-01-05 10:00:00,48.24,48.55,47.84,47.91,154618.0,41.0414,41.3051,40.7011,40.7606,154618.0
2021-01-05 10:30:00,47.93,47.97,47.52,47.65,107490.0,40.7777,40.8117,40.4288,40.5394,107490.0
2021-01-05 11:00:00,47.62,48.08,47.61,48.03,98234.0,40.5139,40.9053,40.5054,40.8627,98234.0
2021-01-05 11:30:00,48.01,48.4,47.98,48.38,65595.0,40.8457,41.1775,40.8202,41.1605,65595.0
2021-01-05 12:00:00,48.4,48.76,48.4,48.69,48200.0,41.1775,41.4838,41.1775,41.4243,48200.0
2021-01-05 12:30:00,48.67,48.71,48.53,48.7,40026.0,41.4072,41.4413,41.2881,41.4328,40026.0
2021-01-05 13:00:00,48.71,48.8,48.64,48.77,37266.0,41.4413,41.5178,41.3817,41.4923,37266.0
2021-01-05 13:30:00,48.73,48.8,48.59,48.8,47130.0,41.4583,41.5178,41.3392,41.5178,47130.0
2021-01-05 14:00:00,48.81,48.95,48.8,48.87,62886.0,41.5263,41.6455,41.5178,41.5774,62886.0
2021-01-05 14:30:00,48.89,48.93,48.52,48.53,48045.0,41.5944,41.6284,41.2796,41.2881,48045.0
2021-01-05 15:00:00,48.54,48.8,48.54,48.77,72495.0,41.2966,41.5178,41.2966,41.4923,72495.0
2021-01-05 15:30:00,48.76,49.03,48.73,48.81,196214.0,41.4838,41.7135,41.4583,41.5263,196214.0
2021-01-06 09:30:00,49.86,50.47,49.72,50.47,122814.0,42.4197,42.9386,42.3006,42.9386,122814.0
2021-01-06 10:00:00,50.5,50.53,50.09,50.45,115769.0,42.9642,42.9897,42.6153,42.9216,115769.0
2021-01-06 10:30:00,50.48,51.06,50.39,51.06,143500.0,42.9471,43.4406,42.8706,43.4406,143500.0
2021-01-06 11:00:00,51.07,51.25,50.97,51.05,84779.0,43.4491,43.6022,43.364,43.4321,84779.0
2021-01-06 11:30:00,51.05,51.13,50.82,50.97,31618.0,43.4321,43.5001,43.2364,43.364,31618.0
2021-01-06 12:00:00,50.93,51.12,50.86,51.1,21756.0,43.33,43.4916,43.2704,43.4746,21756.0
2021-01-06 12:30:00,51.1,51.25,51.09,51.2,28224.0,43.4746,43.6022,43.4661,43.5597,28224.0
2021-01-06 13:00:00,51.21,51.3,51.15,51.24,31374.0,43.5682,43.6448,43.5172,43.5937,31374.0
2021-01-06 13:30:00,51.23,51.44,51.11,51.38,34204.0,43.5852,43.7639,43.4831,43.7128,34204.0
2021-01-06 14:00:00,51.39,51.51,51.04,51.2,77592.0,43.7213,43.8234,43.4236,43.5597,77592.0
2021-01-06 14:30:00,51.19,51.27,50.64,51.02,90609.0,43.5512,43.6193,43.0833,43.4066,90609.0
2021-01-06 15:00:00,51.0,51.34,50.82,51.24,61251.0,43.3895,43.6788,43.2364,43.5937,61251.0
2021-01-06 15:30:00,51.23,51.31,50.85,51.11,167060.0,43.5852,43.6533,43.2619,43.4831,167060.0
2021-01-07 09:30:00,51.29,51.97,51.26,51.88,226554.0,43.6363,44.2148,43.6107,44.1382,226554.0
2021-01-07 10:00:00,51.87,52.09,51.78,51.96,38681.0,44.1297,44.3169,44.0531,44.2063,38681.0
2021-01-07 10:30:00,51.94,51.96,51.7,51.79,25073.0,44.1893,44.2063,43.9851,44.0617,25073.0
2021-01-07 11:00:00,51.83,51.88,51.71,51.81,35647.0,44.0957,44.1382,43.9936,44.0787,35647.0
2021-01-07 11:30:00,51.81,51.96,51.78,51.89,54232.0,44.0787,44.2063,44.0531,44.1467,54232.0
2021-01-07 12:00:00,51.92,52.01,51.79,51.8,61611.0,44.1723,44.2488,44.0617,44.0702,61611.0
2021-01-07 12:30:00,51.81,51.83,51.65,51.77,45463.0,44.0787,44.0957,43.9425,44.0446,45463.0
2021-01-07 13:00:00,51.79,51.88,51.62,51.63,60519.0,44.0617,44.1382,43.917,43.9255,60519.0
2021-01-07 13:30:00,51.64,51.76,51.6,51.73,57788.0,43.934,44.0361,43.9,44.0106,57788.0
2021-01-07 14:00:00,51.74,51.81,51.56,51.56,49900.0,44.0191,44.0787,43.866,43.866,49900.0
2021-01-07 14:30:00,51.6,51.75,51.58,51.73,37735.0,43.9,44.0276,43.883,44.0106,37735.0
2021-01-07 15:00:00,51.73,51.79,51.56,51.59,56731.0,44.0106,44.0617,43.866,43.8915,56731.0
2021-01-07 15:30:00,51.59,51.93,51.53,51.74,222366.0,43.8915,44.1808,43.8405,44.0191,222366.0
2021-01-08 09:30:00,52.43,52.43,51.89,52.05,48996.0,44.6062,44.6062,44.1467,44.2829,48996.0
2021-01-08 10:00:00,52.02,52.24,51.84,51.84,41085.0,44.2573,44.4445,44.1042,44.1042,41085.0
2021-01-08 10:30:00,51.87,52.21,51.85,52.2,21899.0,44.1297,44.419,44.1127,44.4105,21899.0
2021-01-08 11:00:00,52.24,52.28,51.77,51.78,34471.0,44.4445,44.4785,44.0446,44.0531,34471.0
2021-01-08 11:30:00,51.78,51.96,51.71,51.85,24675.0,44.0531,44.2063,43.9936,44.1127,24675.0
2021-01-08 12:00:00,51.84,51.96,51.72,51.87,53973.0,44.1042,44.2063,44.0021,44.1297,53973.0
2021-01-08 12:30:00,51.87,51.87,51.56,51.57,31268.0,44.1297,44.1297,43.866,43.8745,31268.0
2021-01-08 13:00:00,51.55,51.63,51.23,51.37,28143.0,43.8575,43.9255,43.5852,43.7043,28143.0
2021-01-08 13:30:00,51.36,51.38,51.05,51.25,40516.0,43.6958,43.7128,43.4321,43.6022,40516.0
2021-01-08 14:00:00,51.23,51.64,51.23,51.58,41797.0,43.5852,43.934,43.5852,43.883,41797.0
2021-01-08 14:30:00,51.63,51.69,51.38,51.53,33805.0,43.9255,43.9766,43.7128,43.8405,33805.0
2021-01-08 15:00:00,51.56,51.83,51.55,51.7,35822.0,43.866,44.0957,43.8575,43.9851,35822.0
2021-01-08 15:30:00,51.7,51.92,51.65,51.87,96860.0,43.9851,44.1723,43.9425,44.1297,96860.0
2021-01-11 09:30:00,51.19,51.84,51.0,51.75,86760.0,43.5512,44.1042,43.3895,44.0276,86760.0
2021-01-11 10:00:00,51.72,51.85,51.59,51.77,35932.0,44.0021,44.1127,43.8915,44.0446,35932.0
2021-01-11 10:30:00,51.73,51.8,51.62,51.79,21513.0,44.0106,44.0702,43.917,44.0617,21513.0
2021-01-11 11:00:00,51.8,51.85,51.7,51.78,22427.0,44.0702,44.1127,43.9851,44.0531,22427.0
2021-01-11 11:30:00,51.77,51.79,51.62,51.79,29749.0,44.0446,44.0617,43.917,44.0617,29749.0
2021-01-11 12:00:00,51.79,51.86,51.75,51.76,15196.0,44.0617,44.1212,44.0276,44.0361,15196.0
2021-01-11 12:30:00,51.75,51.88,51.74,51.78,17792.0,44.0276,44.1382,44.0191,44.0531,17792.0
2021-01-11 13:00:00,51.79,51.89,51.67,51.69,20758.0,44.0617,44.1467,43.9596,43.9766,20758.0
2021-01-11 13:30:00,51.68,51.73,51.6,51.7,16539.0,43.9681,44.0106,43.9,43.9851,16539.0
2021-01-11 14:00:00,51.67,51.85,51.62,51.68,39369.0,43.9596,44.1127,43.917,43.9681,39369.0
2021-01-11 14:30:00,51.67,51.85,51.65,51.83,29966.0,43.9596,44.1127,43.9425,44.0957,29966.0
2021-01-11 15:00:00,51.82,51.91,51.72,51.84,50352.0,44.0872,44.1637,44.0021,44.1042,50352.0
2021-01-11 15:30:00,51.85,51.95,51.67,51.8,80180.0,44.1127,44.1978,43.9596,44.0702,80180.0
2021-01-12 09:30:00,52.0,52.54,51.88,52.34,99353.0,44.2403,44.6997,44.1382,44.5296,99353.0
2021-01-12 10:00:00,52.35,52.92,52.27,52.86,36185.0,44.5381,45.023,44.47,44.972,36185.0
2021-01-12 10:30:00,52.85,52.87,52.61,52.8,42808.0,44.9635,44.9805,44.7593,44.9209,42808.0
2021-01-12 11:00:00,52.79,52.96,52.68,52.68,31031.0,44.9124,45.0571,44.8188,44.8188,31031.0
2021-01-12 11:30:00,52.68,52.68,52.44,52.6,27360.0,44.8188,44.8188,44.6147,44.7508,27360.0
2021-01-12 12:00:00,52.62,52.74,52.45,52.74,25236.0,44.7678,44.8699,44.6232,44.8699,25236.0
2021-01-12 12:30:00,52.73,52.79,52.61,52.62,14545.0,44.8614,44.9124,44.7593,44.7678,14545.0
2021-01-12 13:00:00,52.63,52.72,52.53,52.66,21062.0,44.7763,44.8529,44.6912,44.8018,21062.0
2021-01-12 13:30:00,52.66,52.85,52.63,52.82,33298.0,44.8018,44.9635,44.7763,44.938,33298.0
2021-01-12 14:00:00,52.78,52.92,52.72,52.78,46438.0,44.9039,45.023,44.8529,44.9039,46438.0
2021-01-12 14:30:00,52.8,52.86,52.63,52.73,34658.0,44.9209,44.972,44.7763,44.8614,34658.0
2021-01-12 15:00:00,52.76,52.9,52.65,52.65,34570.0,44.8869,45.006,44.7933,44.7933,34570.0
2021-01-12 15:30:00,52.66,52.7,52.55,52.55,102748.0,44.8018,44.8359,44.7082,44.7082,102748.0
2021-01-13 09:30:00,52.15,52.71,52.14,52.38,63286.0,44.3679,44.8444,44.3594,44.5636,63286.0
2021-01-13 10:00:00,52.38,52.51,52.09,52.47,45136.0,44.5636,44.6742,44.3169,44.6402,45136.0
2021-01-13 10:30:00,52.46,52.46,52.18,52.21,36356.0,44.6317,44.6317,44.3935,44.419,36356.0
2021-01-13 11:00:00,52.19,52.37,52.11,52.26,44825.0,44.402,44.5551,44.3339,44.4615,44825.0
2021-01-13 11:30:00,52.27,52.34,52.21,52.24,32538.0,44.47,44.5296,44.419,44.4445,32538.0
2021-01-13 12:00:00,52.24,52.52,52.11,52.52,42708.0,44.4445,44.6827,44.3339,44.6827,42708.0
2021-01-13 12:30:00,52.58,52.81,52.55,52.55,43850.0,44.7338,44.9294,44.7082,44.7082,43850.0
2021-01-13 13:00:00,52.55,52.61,52.41,52.61,26996.0,44.7082,44.7593,44.5891,44.7593,26996.0
2021-01-13 13:30:00,52.59,52.92,52.56,52.9,33576.0,44.7423,45.023,44.7168,45.006,33576.0
2021-01-13 14:00:00,52.9,53.08,52.79,53.07,63304.0,45.006,45.1592,44.9124,45.1506,63304.0
2021-01-13 14:30:00,53.05,53.08,52.79,52.85,47357.0,45.1336,45.1592,44.9124,44.9635,47357.0
2021-01-13 15:00:00,52.83,52.87,52.74,52.76,59632.0,44.9465,44.9805,44.8699,44.8869,59632.0
2021-01-13 15:30:00,52.76,52.83,52.61,52.7,100920.0,44.8869,44.9465,44.7593,44.8359,100920.0
2021-01-14 09:30:00,53.14,53.37,52.7,53.32,51412.0,45.2102,45.4059,44.8359,45.3633,51412.0
2021-01-14 10:00:00,53.34,53.89,53.3,53.66,59839.0,45.3804,45.8483,45.3463,45.6526,59839.0
2021-01-14 10:30:00,53.67,53.78,53.35,53.61,29418.0,45.6611,45.7547,45.3889,45.6101,29418.0
2021-01-14 11:00:00,53.61,53.81,53.59,53.67,61220.0,45.6101,45.7802,45.5931,45.6611,61220.0
2021-01-14 11:30:00,53.69,53.77,53.63,53.66,47795.0,45.6781,45.7462,45.6271,45.6526,47795.0
2021-01-14 12:00:00,53.66,53.83,53.61,53.76,25685.0,45.6526,45.7972,45.6101,45.7377,25685.0
2021-01-14 12:30:00,53.75,53.82,53.68,53.73,26821.0,45.7292,45.7887,45.6696,45.7122,26821.0
2021-01-14 13:00:00,53.72,53.85,53.71,53.84,22794.0,45.7037,45.8143,45.6951,45.8057,22794.0
2021-01-14 13:30:00,53.84,54.03,53.84,53.93,39544.0,45.8057,45.9674,45.8057,45.8823,39544.0
2021-01-14 14:00:00,53.93,53.96,53.74,53.84,42097.0,45.8823,45.9078,45.7207,45.8057,42097.0
2021-01-14 14:30:00,53.84,53.92,53.75,53.82,24466.0,45.8057,45.8738,45.7292,45.7887,24466.0
2021-01-14 15:00:00,53.81,53.86,53.62,53.8,74394.0,45.7802,45.8228,45.6186,45.7717,74394.0
2021-01-14 15:30:00,53.81,53.88,53.63,53.73,249324.0,45.7802,45.8398,45.6271,45.7122,249324.0
2021-01-15 09:30:00,52.83,53.5,52.62,53.17,154716.0,44.9465,45.5165,44.7678,45.2357,154716.0
2021-01-15 10:00:00,53.15,53.16,52.49,52.79,89976.0,45.2187,45.2272,44.6572,44.9124,89976.0
2021-01-15 10:30:00,52.78,53.21,52.72,53.18,67407.0,44.9039,45.2698,44.8529,45.2442,67407.0
2021-01-15 11:00:00,53.17,53.17,52.85,53.14,42920.0,45.2357,45.2357,44.9635,45.2102,42920.0
2021-01-15 11:30:00,53.13,53.32,53.1,53.17,27095.0,45.2017,45.3633,45.1762,45.2357,27095.0
2021-01-15 12:00:00,53.14,53.18,53.03,53.15,21316.0,45.2102,45.2442,45.1166,45.2187,21316.0
2021-01-15 12:30:00,53.14,53.37,53.1,53.37,24187.0,45.2102,45.4059,45.1762,45.4059,24187.0
2021-01-15 13:00:00,53.33,53.55,53.27,53.51,29074.0,45.3719,45.559,45.3208,45.525,29074.0
2021-01-15 13:30:00,53.51,53.6,53.4,53.48,27251.0,45.525,45.6016,45.4314,45.4995,27251.0
2021-01-15 14:00:00,53.5,53.55,53.35,53.55,23194.0,45.5165,45.559,45.3889,45.559,23194.0
2021-01-15 14:30:00,53.55,53.77,53.53,53.74,43843.0,45.559,45.7462,45.542,45.7207,43843.0
2021-01-15 15:00:00,53.77,53.88,53.64,53.65,54037.0,45.7462,45.8398,45.6356,45.6441,54037.0
2021-01-15 15:30:00,53.65,53.65,53.21,53.31,127275.0,45.6441,45.6441,45.2698,45.3548,127275.0
2021-01-19 09:30:00,53.52,53.73,53.34,53.6,60192.0,45.5335,45.7122,45.3804,45.6016,60192.0
2021-01-19 10:00:00,53.57,53.63,53.3,53.5,63556.0,45.576,45.6271,45.3463,45.5165,63556.0
2021-01-19 10:30:00,53.56,54.25,53.55,54.2,58668.0,45.5675,46.1546,45.559,46.112,58668.0
2021-01-19 11:00:00,54.18,54.45,54.15,54.45,38720.0,46.095,46.3247,46.0695,46.3247,38720.0
2021-01-19 11:30:00,54.46,54.48,54.16,54.25,48070.0,46.3332,46.3502,46.078,46.1546,48070.0
2021-01-19 12:00:00,54.24,54.48,54.21,54.4,76513.0,46.1461,46.3502,46.1205,46.2822,76513.0
2021-01-19 12:30:00,54.42,54.42,54.18,54.3,23648.0,46.2992,46.2992,46.095,46.1971,23648.0
2021-01-19 13:00:00,54.3,54.42,54.25,54.38,27543.0,46.1971,46.2992,46.1546,46.2652,27543.0
2021-01-19 13:30:00,54.39,54.63,54.35,54.59,23861.0,46.2737,46.4779,46.2396,46.4438,23861.0
2021-01-19 14:00:00,54.59,54.76,54.48,54.62,63480.0,46.4438,46.5885,46.3502,46.4694,63480.0
2021-01-19 14:30:00,54.62,54.69,54.42,54.47,22755.0,46.4694,46.5289,46.2992,46.3417,22755.0
2021-01-19 15:00:00,54.48,54.67,54.41,54.65,67900.0,46.3502,46.5119,46.2907,46.4949,67900.0
2021-01-19 15:30:00,54.66,54.66,54.29,54.33,102577.0,46.5034,46.5034,46.1886,46.2226,102577.0
2021-01-20 09:30:00,54.36,54.59,53.83,53.99,48892.0,46.2481,46.4438,45.7972,45.9334,48892.0
2021-01-20 10:00:00,54.0,54.09,53.72,53.84,100359.0,45.9419,46.0184,45.7037,45.8057,100359.0
2021-01-20 10:30:00,53.84,54.08,53.82,53.95,53885.0,45.8057,46.0099,45.7887,45.8993,53885.0
2021-01-20 11:00:00,53.95,53.96,53.63,53.72,26820.0,45.8993,45.9078,45.6271,45.7037,26820.0
2021-01-20 11:30:00,53.73,53.77,53.55,53.58,22311.0,45.7122,45.7462,45.559,45.5845,22311.0
2021-01-20 12:00:00,53.58,53.88,53.58,53.85,32906.0,45.5845,45.8398,45.5845,45.8143,32906.0
2021-01-20 12:30:00,53.88,54.08,53.75,54.02,28434.0,45.8398,46.0099,45.7292,45.9589,28434.0
2021-01-20 13:00:00,54.06,54.06,53.91,53.94,15417.0,45.9929,45.9929,45.8653,45.8908,15417.0
2021-01-20 13:30:00,53.97,54.07,53.89,53.89,10124.0,45.9163,46.0014,45.8483,45.8483,10124.0
2021-01-20 14:00:00,53.9,53.95,53.74,53.79,18482.0,45.8568,45.8993,45.7207,45.7632,18482.0
2021-01-20 14:30:00,53.79,53.86,53.66,53.68,44657.0,45.7632,45.8228,45.6526,45.6696,44657.0
2021-01-20 15:00:00,53.69,53.72,53.56,53.72,32962.0,45.6781,45.7037,45.5675,45.7037,32962.0
2021-01-20 15:30:00,53.72,53.84,53.66,53.69,79386.0,45.7037,45.8057,45.6526,45.6781,79386.0
2021-01-21 09:30:00,53.38,53.68,53.26,53.28,53315.0,45.4144,45.6696,45.3123,45.3293,53315.0
2021-01-21 10:00:00,53.28,53.32,53.08,53.27,53867.0,45.3293,45.3633,45.1592,45.3208,53867.0
2021-01-21 10:30:00,53.29,53.31,53.04,53.11,21284.0,45.3378,45.3548,45.1251,45.1847,21284.0
2021-01-21 11:00:00,53.12,53.15,52.89,53.04,42589.0,45.1932,45.2187,44.9975,45.1251,42589.0
2021-01-21 11:30:00,53.04,53.07,52.88,52.92,21464.0,45.1251,45.1506,44.989,45.023,21464.0
2021-01-21 12:00:00,52.92,53.0,52.81,52.93,25496.0,45.023,45.0911,44.9294,45.0315,25496.0
2021-01-21 12:30:00,52.93,52.93,52.78,52.91,22811.0,45.0315,45.0315,44.9039,45.0145,22811.0
2021-01-21 13:00:00,52.93,53.09,52.9,53.03,26619.0,45.0315,45.1677,45.006,45.1166,26619.0
2021-01-21 13:30:00,53.05,53.17,53.05,53.13,12509.0,45.1336,45.2357,45.1336,45.2017,12509.0
2021-01-21 14:00:00,53.1,53.3,53.07,53.27,16034.0,45.1762,45.3463,45.1506,45.3208,16034.0
2021-01-21 14:30:00,53.3,53.48,53.26,53.47,31308.0,45.3463,45.4995,45.3123,45.491,31308.0
2021-01-21 15:00:00,53.47,53.54,53.41,53.46,48904.0,45.491,45.5505,45.4399,45.4825,48904.0
2021-01-21 15:30:00,53.46,53.63,53.44,53.47,281493.0,45.4825,45.6271,45.4654,45.491,281493.0
2021-01-22 09:30:00,52.9,53.44,52.83,52.9,109165.0,45.006,45.4654,44.9465,45.006,109165.0
2021-01-22 10:00:00,52.89,53.07,52.67,52.7,34680.0,44.9975,45.1506,44.8103,44.8359,34680.0
2021-01-22 10:30:00,52.65,52.79,52.55,52.77,22091.0,44.7933,44.9124,44.7082,44.8954,22091.0
2021-01-22 11:00:00,52.77,52.88,52.64,52.85,30419.0,44.8954,44.989,44.7848,44.9635,30419.0
2021-01-22 11:30:00,52.85,53.19,52.84,53.14,30777.0,44.9635,45.2527,44.955,45.2102,30777.0
2021-01-22 12:00:00,53.17,53.26,53.08,53.17,27146.0,45.2357,45.3123,45.1592,45.2357,27146.0
2021-01-22 12:30:00,53.16,53.29,53.12,53.25,37883.0,45.2272,45.3378,45.1932,45.3038,37883.0
2021-01-22 13:00:00,53.27,53.36,53.17,53.27,87301.0,45.3208,45.3974,45.2357,45.3208,87301.0
2021-01-22 13:30:00,53.29,53.44,53.27,53.32,26492.0,45.3378,45.4654,45.3208,45.3633,26492.0
2021-01-22 14:00:00,53.29,53.38,53.16,53.37,25526.0,45.3378,45.4144,45.2272,45.4059,25526.0
2021-01-22 14:30:00,53.37,53.54,53.35,53.51,38701.0,45.4059,45.5505,45.3889,45.525,38701.0
2021-01-22 15:00:00,53.5,53.57,53.34,53.57,44878.0,45.5165,45.576,45.3804,45.576,44878.0
2021-01-22 15:30:00,53.55,53.7,53.42,53.45,139829.0,45.559,45.6866,45.4484,45.4739,139829.0
2021-01-25 09:30:00,52.47,53.01,52.47,52.7,49568.0,44.6402,45.0996,44.6402,44.8359,49568.0
2021-01-25 10:00:00,52.71,53.45,52.68,53.44,126393.0,44.8444,45.4739,44.8188,45.4654,126393.0
2021-01-25 10:30:00,53.46,53.52,52.85,52.87,35981.0,45.4825,45.5335,44.9635,44.9805,35981.0
2021-01-25 11:00:00,52.83,53.02,52.53,52.55,62434.0,44.9465,45.1081,44.6912,44.7082,62434.0
2021-01-25 11:30:00,52.52,52.72,52.39,52.7,24697.0,44.6827,44.8529,44.5721,44.8359,24697.0
2021-01-25 12:00:00,52.72,52.75,52.52,52.62,24096.0,44.8529,44.8784,44.6827,44.7678,24096.0
2021-01-25 12:30:00,52.62,52.78,52.56,52.78,28811.0,44.7678,44.9039,44.7168,44.9039,28811.0
2021-01-25 13:00:00,52.79,53.08,52.74,53.07,22189.0,44.9124,45.1592,44.8699,45.1506,22189.0
2021-01-25 13:30:00,53.09,53.19,52.95,53.05,30558.0,45.1677,45.2527,45.0486,45.1336,30558.0
2021-01-25 14:00:00,53.04,53.11,52.96,53.01,24084.0,45.1251,45.1847,45.0571,45.0996,24084.0
2021-01-25 14:30:00,53.02,53.1,52.93,53.0,35427.0,45.1081,45.1762,45.0315,45.0911,35427.0
2021-01-25 15:00:00,53.01,53.15,53.01,53.08,35563.0,45.0996,45.2187,45.0996,45.1592,35563.0
2021-01-25 15:30:00,53.09,53.13,52.99,53.04,127621.0,45.1677,45.2017,45.0826,45.1251,127621.0
2021-01-26 09:30:00,53.32,53.57,53.03,53.06,41169.0,45.3633,45.576,45.1166,45.1421,41169.0
2021-01-26 10:00:00,53.09,53.25,52.96,53.23,37432.0,45.1677,45.3038,45.0571,45.2868,37432.0
2021-01-26 10:30:00,53.25,53.32,53.0,53.03,55080.0,45.3038,45.3633,45.0911,45.1166,55080.0
2021-01-26 11:00:00,53.05,53.24,52.94,53.23,28697.0,45.1336,45.2953,45.04,45.2868,28697.0
2021-01-26 11:30:00,53.26,53.26,52.81,52.86,21108.0,45.3123,45.3123,44.9294,44.972,21108.0
2021-01-26 12:00:00,52.86,52.89,52.53,52.67,29609.0,44.972,44.9975,44.6912,44.8103,29609.0
2021-01-26 12:30:00,52.68,52.89,52.66,52.88,16374.0,44.8188,44.9975,44.8018,44.989,16374.0
2021-01-26 13:00:00,52.9,53.01,52.87,52.92,13936.0,45.006,45.0996,44.9805,45.023,13936.0
2021-01-26 13:30:00,52.9,52.96,52.72,52.74,26753.0,45.006,45.0571,44.8529,44.8699,26753.0
2021-01-26 14:00:00,52.73,52.88,52.68,52.73,33838.0,44.8614,44.989,44.8188,44.8614,33838.0
2021-01-26 14:30:00,52.73,52.8,52.61,52.74,25396.0,44.8614,44.9209,44.7593,44.8699,25396.0
2021-01-26 15:00:00,52.74,52.8,52.67,52.74,42055.0,44.8699,44.9209,44.8103,44.8699,42055.0
2021-01-26 15:30:00,52.75,52.76,52.34,52.34,129589.0,44.8784,44.8869,44.5296,44.5296,129589.0
2021-01-27 09:30:00,51.41,51.57,50.86,51.03,76286.0,43.7384,43.8745,43.2704,43.4151,76286.0
2021-01-27 10:00:00,51.04,51.57,50.94,51.44,41186.0,43.4236,43.8745,43.3385,43.7639,41186.0
2021-01-27 10:30:00,51.43,51.63,51.26,51.57,59255.0,43.7554,43.9255,43.6107,43.8745,59255.0
2021-01-27 11:00:00,51.57,51.58,51.31,51.47,59304.0,43.8745,43.883,43.6533,43.7894,59304.0
2021-01-27 11:30:00,51.53,51.65,51.27,51.31,73642.0,43.8405,43.9425,43.6193,43.6533,73642.0
2021-01-27 12:00:00,51.31,51.6,51.27,51.3,63240.0,43.6533,43.9,43.6193,43.6448,63240.0
2021-01-27 12:30:00,51.31,51.45,51.19,51.39,44993.0,43.6533,43.7724,43.5512,43.7213,44993.0
2021-01-27 13:00:00,51.37,51.64,51.36,51.63,42725.0,43.7043,43.934,43.6958,43.9255,42725.0
2021-01-27 13:30:00,51.62,51.64,51.37,51.42,48137.0,43.917,43.934,43.7043,43.7469,48137.0
2021-01-27 14:00:00,51.42,51.49,51.11,51.31,64345.0,43.7469,43.8064,43.4831,43.6533,64345.0
2021-01-27 14:30:00,51.31,51.34,50.9,51.02,92213.0,43.6533,43.6788,43.3045,43.4066,92213.0
2021-01-27 15:00:00,51.02,51.38,50.96,51.09,90901.0,43.4066,43.7128,43.3555,43.4661,90901.0
2021-01-27 15:30:00,51.06,51.25,50.86,51.24,374246.0,43.4406,43.6022,43.2704,43.5937,374246.0
2021-01-28 09:30:00,51.9,52.53,51.87,52.17,64818.0,44.1552,44.6912,44.1297,44.385,64818.0
2021-01-28 10:00:00,52.26,52.52,52.17,52.29,39264.0,44.4615,44.6827,44.385,44.487,39264.0
2021-01-28 10:30:00,52.31,52.66,52.25,52.56,66601.0,44.5041,44.8018,44.453,44.7168,66601.0
2021-01-28 11:00:00,52.57,52.83,52.48,52.51,66979.0,44.7253,44.9465,44.6487,44.6742,66979.0
2021-01-28 11:30:00,52.55,52.87,52.5,52.71,56949.0,44.7082,44.9805,44.6657,44.8444,56949.0
2021-01-28 12:00:00,52.75,52.89,52.68,52.74,41629.0,44.8784,44.9975,44.8188,44.8699,41629.0
2021-01-28 12:30:00,52.72,52.86,52.67,52.83,49382.0,44.8529,44.972,44.8103,44.9465,49382.0
2021-01-28 13:00:00,52.84,52.93,52.79,52.91,62129.0,44.955,45.0315,44.9124,45.0145,62129.0
2021-01-28 13:30:00,52.94,53.12,52.9,53.01,46719.0,45.04,45.1932,45.006,45.0996,46719.0
2021-01-28 14:00:00,53.0,53.04,52.87,53.02,49483.0,45.0911,45.1251,44.9805,45.1081,49483.0
2021-01-28 14:30:00,53.03,53.03,52.6,52.73,91737.0,45.1166,45.1166,44.7508,44.8614,91737.0
2021-01-28 15:00:00,52.73,52.86,52.66,52.75,138538.0,44.8614,44.972,44.8018,44.8784,138538.0
2021-01-28 15:30:00,52.75,53.0,52.48,52.49,310356.0,44.8784,45.0911,44.6487,44.6572,310356.0
2021-01-29 09:30:00,50.76,51.48,49.14,50.43,221361.0,43.1854,43.7979,41.8071,42.9046,221361.0
2021-01-29 10:00:00,50.41,50.97,50.15,50.24,150832.0,42.8876,43.364,42.6664,42.743,150832.0
2021-01-29 10:30:00,50.25,50.31,49.94,49.98,85799.0,42.7515,42.8025,42.4877,42.5218,85799.0
2021-01-29 11:00:00,49.98,50.03,49.53,49.8,118857.0,42.5218,42.5643,42.1389,42.3686,118857.0
2021-01-29 11:30:00,49.81,50.12,49.69,50.09,75092.0,42.3771,42.6409,42.275,42.6153,75092.0
2021-01-29 12:00:00,50.12,50.12,49.6,49.74,107740.0,42.6409,42.6409,42.1985,42.3176,107740.0
2021-01-29 12:30:00,49.74,49.85,49.39,49.47,106646.0,42.3176,42.4112,42.0198,42.0879,106646.0
2021-01-29 13:00:00,49.46,49.68,49.26,49.5,142338.0,42.0794,42.2665,41.9092,42.1134,142338.0
2021-01-29 13:30:00,49.52,49.59,49.01,49.11,70844.0,42.1304,42.19,41.6965,41.7816,70844.0
2021-01-29 14:00:00,49.08,49.33,49.04,49.07,80652.0,41.7561,41.9687,41.722,41.7475,80652.0
2021-01-29 14:30:00,49.06,49.21,48.93,48.97,157117.0,41.739,41.8667,41.6284,41.6625,157117.0
2021-01-29 15:00:00,48.97,49.19,48.88,48.9,117595.0,41.6625,41.8496,41.5859,41.6029,117595.0
2021-01-29 15:30:00,48.88,49.47,48.88,49.25,468882.0,41.5859,42.0879,41.5859,41.9007,468882.0
2021-02-01 09:30:00,49.66,50.17,49.59,49.68,153786.0,42.2495,42.6834,42.19,42.2665,153786.0
2021-02-01 10:00:00,49.7,49.79,49.17,49.17,160366.0,42.2835,42.3601,41.8326,41.8326,160366.0
2021-02-01 10:30:00,49.18,49.38,49.17,49.27,119331.0,41.8411,42.0113,41.8326,41.9177,119331.0
2021-02-01 11:00:00,49.26,49.56,49.23,49.26,106627.0,41.9092,42.1644,41.8837,41.9092,106627.0
2021-02-01 11:30:00,49.26,49.87,49.24,49.79,79053.0,41.9092,42.4282,41.8922,42.3601,79053.0
2021-02-01 12:00:00,49.78,49.92,49.78,49.89,72635.0,42.3516,42.4707,42.3516,42.4452,72635.0
2021-02-01 12:30:00,49.9,49.95,49.8,49.91,48314.0,42.4537,42.4962,42.3686,42.4622,48314.0
2021-02-01 13:00:00,49.9,49.9,49.68,49.68,55231.0,42.4537,42.4537,42.2665,42.2665,55231.0
2021-02-01 13:30:00,49.67,49.89,49.66,49.86,103843.0,42.258,42.4452,42.2495,42.4197,103843.0
2021-02-01 14:00:00,49.86,49.99,49.76,49.97,64778.0,42.4197,42.5303,42.3346,42.5132,64778.0
2021-02-01 14:30:00,49.97,50.17,49.96,50.03,40082.0,42.5132,42.6834,42.5047,42.5643,40082.0
2021-02-01 15:00:00,50.03,50.15,49.98,50.01,71124.0,42.5643,42.6664,42.5218,42.5473,71124.0
2021-02-01 15:30:00,50.01,50.21,49.94,50.13,160422.0,42.5473,42.7174,42.4877,42.6494,160422.0
2021-02-02 09:30:00,50.54,51.05,50.25,50.91,98722.0,42.9982,43.4321,42.7515,43.313,98722.0
2021-02-02 10:00:00,50.88,51.21,50.83,51.15,50734.0,43.2875,43.5682,43.2449,43.5172,50734.0
2021-02-02 10:30:00,51.14,51.27,51.01,51.17,44800.0,43.5087,43.6193,43.3981,43.5342,44800.0
2021-02-02 11:00:00,51.16,51.32,51.08,51.11,53288.0,43.5257,43.6618,43.4576,43.4831,53288.0
2021-02-02 11:30:00,51.1,51.27,51.08,51.1,35569.0,43.4746,43.6193,43.4576,43.4746,35569.0
2021-02-02 12:00:00,51.09,51.09,50.8,50.8,41502.0,43.4661,43.4661,43.2194,43.2194,41502.0
2021-02-02 12:30:00,50.82,51.04,50.77,51.04,27423.0,43.2364,43.4236,43.1939,43.4236,27423.0
2021-02-02 13:00:00,51.04,51.05,50.83,50.93,49434.0,43.4236,43.4321,43.2449,43.33,49434.0
2021-02-02 13:30:00,50.93,50.94,50.55,50.57,51954.0,43.33,43.3385,43.0067,43.0237,51954.0
2021-02-02 14:00:00,50.57,50.69,50.49,50.63,44229.0,43.0237,43.1258,42.9556,43.0748,44229.0
2021-02-02 14:30:00,50.68,50.84,50.67,50.82,42907.0,43.1173,43.2534,43.1088,43.2364,42907.0
2021-02-02 15:00:00,50.82,50.83,50.6,50.65,63086.0,43.2364,43.2449,43.0492,43.0918,63086.0
2021-02-02 15:30:00,50.64,50.68,50.57,50.6,208810.0,43.0833,43.1173,43.0237,43.0492,208810.0
2021-02-03 09:30:00,50.61,50.81,50.39,50.76,48695.0,43.0577,43.2279,42.8706,43.1854,48695.0
2021-02-03 10:00:00,50.78,50.99,50.7,50.7,60499.0,43.2024,43.381,43.1343,43.1343,60499.0
2021-02-03 10:30:00,50.69,50.94,50.64,50.77,48505.0,43.1258,43.3385,43.0833,43.1939,48505.0
2021-02-03 11:00:00,50.79,50.91,50.64,50.8,54136.0,43.2109,43.313,43.0833,43.2194,54136.0
2021-02-03 11:30:00,50.82,50.97,50.75,50.93,17987.0,43.2364,43.364,43.1769,43.33,17987.0
2021-02-03 12:00:00,50.93,50.93,50.75,50.79,20163.0,43.33,43.33,43.1769,43.2109,20163.0
2021-02-03 12:30:00,50.79,50.8,50.72,50.79,14348.0,43.2109,43.2194,43.1513,43.2109,14348.0
2021-02-03 13:00:00,50.81,50.93,50.81,50.9,10387.0,43.2279,43.33,43.2279,43.3045,10387.0
2021-02-03 13:30:00,50.87,50.97,50.84,50.88,21074.0,43.2789,43.364,43.2534,43.2875,21074.0
2021-02-03 14:00:00,50.87,50.93,50.83,50.91,24577.0,43.2789,43.33,43.2449,43.313,24577.0
2021-02-03 14:30:00,50.88,51.09,50.87,51.06,25874.0,43.2875,43.4661,43.2789,43.4406,25874.0
2021-02-03 15:00:00,51.08,51.14,50.98,51.08,36572.0,43.4576,43.5087,43.3725,43.4576,36572.0
2021-02-03 15:30:00,51.09,51.2,51.02,51.15,137442.0,43.4661,43.5597,43.4066,43.5172,137442.0
2021-02-04 09:30:00,51.25,52.23,51.18,52.2,82303.0,43.6022,44.436,43.5427,44.4105,82303.0
2021-02-04 10:00:00,52.25,52.67,52.22,52.46,41030.0,44.453,44.8103,44.4275,44.6317,41030.0
2021-02-04 10:30:00,52.48,52.67,52.4,52.5,48410.0,44.6487,44.8103,44.5806,44.6657,48410.0
2021-02-04 11:00:00,52.51,52.63,52.46,52.52,137177.0,44.6742,44.7763,44.6317,44.6827,137177.0
2021-02-04 11:30:00,52.49,52.72,52.44,52.66,53960.0,44.6572,44.8529,44.6147,44.8018,53960.0
2021-02-04 12:00:00,52.66,52.82,52.61,52.79,53769.0,44.8018,44.938,44.7593,44.9124,53769.0
2021-02-04 12:30:00,52.79,52.92,52.71,52.73,48573.0,44.9124,45.023,44.8444,44.8614,48573.0
2021-02-04 13:00:00,52.72,52.74,52.55,52.56,44721.0,44.8529,44.8699,44.7082,44.7168,44721.0
2021-02-04 13:30:00,52.57,52.65,52.55,52.62,32234.0,44.7253,44.7933,44.7082,44.7678,32234.0
2021-02-04 14:00:00,52.61,52.84,52.57,52.84,44236.0,44.7593,44.955,44.7253,44.955,44236.0
2021-02-04 14:30:00,52.84,52.99,52.81,52.92,50886.0,44.955,45.0826,44.9294,45.023,50886.0
2021-02-04 15:00:00,52.92,52.92,52.58,52.61,56876.0,45.023,45.023,44.7338,44.7593,56876.0
2021-02-04 15:30:00,52.62,52.86,52.59,52.82,171870.0,44.7678,44.972,44.7423,44.938,171870.0
2021-02-05 09:30:00,53.2,53.3,52.56,52.85,91090.0,45.2613,45.3463,44.7168,44.9635,91090.0
2021-02-05 10:00:00,52.82,53.05,52.66,52.94,100848.0,44.938,45.1336,44.8018,45.04,100848.0
2021-02-05 10:30:00,52.97,53.1,52.8,52.8,58837.0,45.0656,45.1762,44.9209,44.9209,58837.0
2021-02-05 11:00:00,52.81,52.98,52.74,52.94,23454.0,44.9294,45.0741,44.8699,45.04,23454.0
2021-02-05 11:30:00,52.96,53.04,52.75,52.79,16432.0,45.0571,45.1251,44.8784,44.9124,16432.0
2021-02-05 12:00:00,52.78,52.86,52.71,52.81,12576.0,44.9039,44.972,44.8444,44.9294,12576.0
2021-02-05 12:30:00,52.81,52.89,52.8,52.84,11089.0,44.9294,44.9975,44.9209,44.955,11089.0
2021-02-05 13:00:00,52.84,52.85,52.69,52.74,17889.0,44.955,44.9635,44.8274,44.8699,17889.0
2021-02-05 13:30:00,52.75,52.75,52.67,52.7,16479.0,44.8784,44.8784,44.8103,44.8359,16479.0
2021-02-05 14:00:00,52.71,52.75,52.67,52.72,26061.0,44.8444,44.8784,44.8103,44.8529,26061.0
2021-02-05 14:30:00,52.74,52.75,52.48,52.58,140940.0,44.8699,44.8784,44.6487,44.7338,140940.0
2021-02-05 15:00:00,52.58,52.62,52.49,52.54,57621.0,44.7338,44.7678,44.6572,44.6997,57621.0
2021-02-05 15:30:00,52.53,52.68,52.52,52.6,137215.0,44.6912,44.8188,44.6827,44.7508,137215.0
2021-02-08 09:30:00,52.78,53.24,52.78,53.15,65682.0,44.9039,45.2953,44.9039,45.2187,65682.0
2021-02-08 10:00:00,53.13,53.49,53.06,53.45,177199.0,45.2017,45.508,45.1421,45.4739,177199.0
2021-02-08 10:30:00,53.43,53.57,53.28,53.35,18495.0,45.4569,45.576,45.3293,45.3889,18495.0
2021-02-08 11:00:00,53.39,53.5,53.33,53.46,25312.0,45.4229,45.5165,45.3719,45.4825,25312.0
2021-02-08 11:30:00,53.49,53.55,53.4,53.47,19498.0,45.508,45.559,45.4314,45.491,19498.0
2021-02-08 12:00:00,53.44,53.68,53.42,53.68,17641.0,45.4654,45.6696,45.4484,45.6696,17641.0
2021-02-08 12:30:00,53.66,53.85,53.63,53.85,66015.0,45.6526,45.8143,45.6271,45.8143,66015.0
2021-02-08 13:00:00,53.85,53.85,53.74,53.8,24763.0,45.8143,45.8143,45.7207,45.7717,24763.0
2021-02-08 13:30:00,53.8,53.89,53.77,53.82,80509.0,45.7717,45.8483,45.7462,45.7887,80509.0
2021-02-08 14:00:00,53.85,53.94,53.84,53.92,25913.0,45.8143,45.8908,45.8057,45.8738,25913.0
2021-02-08 14:30:00,53.94,54.06,53.92,54.03,24829.0,45.8908,45.9929,45.8738,45.9674,24829.0
2021-02-08 15:00:00,54.02,54.02,53.9,53.96,36955.0,45.9589,45.9589,45.8568,45.9078,36955.0
2021-02-08 15:30:00,53.95,54.09,53.91,54.08,143546.0,45.8993,46.0184,45.8653,46.0099,143546.0
2021-02-09 09:30:00,54.08,54.11,53.71,54.03,163950.0,46.0099,46.0355,45.6951,45.9674,163950.0
2021-02-09 10:00:00,53.99,54.07,53.96,54.07,157745.0,45.9334,46.0014,45.9078,46.0014,157745.0
2021-02-09 10:30:00,54.07,54.13,53.93,54.11,18601.0,46.0014,46.0525,45.8823,46.0355,18601.0
2021-02-09 11:00:00,54.11,54.17,54.01,54.11,19467.0,46.0355,46.0865,45.9504,46.0355,19467.0
2021-02-09 11:30:00,54.12,54.27,54.07,54.24,13351.0,46.044,46.1716,46.0014,46.1461,13351.0
2021-02-09 12:00:00,54.26,54.4,54.26,54.36,12802.0,46.1631,46.2822,46.1631,46.2481,12802.0
2021-02-09 12:30:00,54.38,54.46,54.34,54.44,25614.0,46.2652,46.3332,46.2311,46.3162,25614.0
2021-02-09 13:00:00,54.46,54.59,54.42,54.48,16138.0,46.3332,46.4438,46.2992,46.3502,16138.0
2021-02-09 13:30:00,54.48,54.54,54.43,54.48,16127.0,46.3502,46.4013,46.3077,46.3502,16127.0
2021-02-09 14:00:00,54.51,54.62,54.5,54.62,20641.0,46.3758,46.4694,46.3673,46.4694,20641.0
2021-02-09 14:30:00,54.6,54.6,54.45,54.55,29137.0,46.4523,46.4523,46.3247,46.4098,29137.0
2021-02-09 15:00:00,54.55,54.57,54.43,54.48,52872.0,46.4098,46.4268,46.3077,46.3502,52872.0
2021-02-09 15:30:00,54.48,54.55,54.35,54.4,111456.0,46.3502,46.4098,46.2396,46.2822,111456.0
2021-02-10 09:30:00,54.84,54.84,54.52,54.6,81454.0,46.6565,46.6565,46.3843,46.4523,81454.0
2021-02-10 10:00:00,54.6,54.62,54.11,54.16,69363.0,46.4523,46.4694,46.0355,46.078,69363.0
2021-02-10 10:30:00,54.18,54.21,53.82,54.21,43137.0,46.095,46.1205,45.7887,46.1205,43137.0
2021-02-10 11:00:00,54.21,54.3,54.12,54.15,36388.0,46.1205,46.1971,46.044,46.0695,36388.0
2021-02-10 11:30:00,54.14,54.21,54.03,54.17,24603.0,46.061,46.1205,45.9674,46.0865,24603.0
2021-02-10 12:00:00,54.08,54.23,53.99,54.2,21158.0,46.0099,46.1375,45.9334,46.112,21158.0
2021-02-10 12:30:00,54.18,54.38,54.17,54.34,10579.0,46.095,46.2652,46.0865,46.2311,10579.0
2021-02-10 13:00:00,54.3,54.34,54.24,54.3,14469.0,46.1971,46.2311,46.1461,46.1971,14469.0
2021-02-10 13:30:00,54.32,54.4,54.26,54.29,17839.0,46.2141,46.2822,46.1631,46.1886,17839.0
2021-02-10 14:00:00,54.29,54.31,54.12,54.22,29568.0,46.1886,46.2056,46.044,46.129,29568.0
2021-02-10 14:30:00,54.24,54.31,54.14,54.3,24395.0,46.1461,46.2056,46.061,46.1971,24395.0
2021-02-10 15:00:00,54.3,54.45,54.18,54.23,37920.0,46.1971,46.3247,46.095,46.1375,37920.0
2021-02-10 15:30:00,54.22,54.25,54.1,54.22,178679.0,46.129,46.1546,46.0269,46.129,178679.0
2021-02-11 09:30:00,54.37,54.62,54.21,54.52,90084.0,46.2567,46.4694,46.1205,46.3843,90084.0
2021-02-11 10:00:00,54.52,54.78,54.49,54.51,109774.0,46.3843,46.6055,46.3588,46.3758,109774.0
2021-02-11 10:30:00,54.51,54.52,54.26,54.27,25451.0,46.3758,46.3843,46.1631,46.1716,25451.0
2021-02-11 11:00:00,54.28,54.29,54.09,54.26,23336.0,46.1801,46.1886,46.0184,46.1631,23336.0
2021-02-11 11:30:00,54.26,54.31,54.21,54.25,15436.0,46.1631,46.2056,46.1205,46.1546,15436.0
2021-02-11 12:00:00,54.26,54.26,53.71,53.75,21149.0,46.1631,46.1631,45.6951,45.7292,21149.0
2021-02-11 12:30:00,53.77,53.9,53.53,53.67,27579.0,45.7462,45.8568,45.542,45.6611,27579.0
2021-02-11 13:00:00,53.7,53.92,53.67,53.86,15837.0,45.6866,45.8738,45.6611,45.8228,15837.0
2021-02-11 13:30:00,53.84,53.91,53.76,53.84,17537.0,45.8057,45.8653,45.7377,45.8057,17537.0
2021-02-11 14:00:00,53.83,53.91,53.73,53.91,24447.0,45.7972,45.8653,45.7122,45.8653,24447.0
2021-02-11 14:30:00,53.87,54.02,53.83,53.99,33095.0,45.8313,45.9589,45.7972,45.9334,33095.0
2021-02-11 15:00:00,54.01,54.11,53.96,54.06,32335.0,45.9504,46.0355,45.9078,45.9929,32335.0
2021-02-11 15:30:00,54.04,54.11,53.95,54.05,128117.0,45.9759,46.0355,45.8993,45.9844,128117.0
2021-02-12 09:30:00,53.97,54.62,53.97,54.43,47222.0,45.9163,46.4694,45.9163,46.3077,47222.0
2021-02-12 10:00:00,54.4,54.63,54.39,54.5,25462.0,46.2822,46.4779,46.2737,46.3673,25462.0
2021-02-12 10:30:00,54.46,54.66,54.36,54.54,23921.0,46.3332,46.5034,46.2481,46.4013,23921.0
2021-02-12 11:00:00,54.58,54.58,54.16,54.19,21649.0,46.4353,46.4353,46.078,46.1035,21649.0
2021-02-12 11:30:00,54.19,54.26,54.1,54.12,21523.0,46.1035,46.1631,46.0269,46.044,21523.0
2021-02-12 12:00:00,54.12,54.27,54.08,54.12,11177.0,46.044,46.1716,46.0099,46.044,11177.0
2021-02-12 12:30:00,54.12,54.13,53.94,53.95,7261.0,46.044,46.0525,45.8908,45.8993,7261.0
2021-02-12 13:00:00,53.98,54.13,53.95,53.99,16810.0,45.9249,46.0525,45.8993,45.9334,16810.0
2021-02-12 13:30:00,53.97,54.03,53.8,53.84,18486.0,45.9163,45.9674,45.7717,45.8057,18486.0
2021-02-12 14:00:00,53.8,53.84,53.69,53.8,25239.0,45.7717,45.8057,45.6781,45.7717,25239.0
2021-02-12 14:30:00,53.8,53.8,53.61,53.66,34747.0,45.7717,45.7717,45.6101,45.6526,34747.0
2021-02-12 15:00:00,53.67,53.81,53.66,53.81,27316.0,45.6611,45.7802,45.6526,45.7802,27316.0
2021-02-12 15:30:00,53.81,54.23,53.75,54.13,182405.0,45.7802,46.1375,45.7292,46.0525,182405.0
2021-02-16 09:30:00,54.6,54.72,53.9,54.59,81861.0,46.4523,46.5544,45.8568,46.4438,81861.0
2021-02-16 10:00:00,54.63,54.66,54.28,54.64,52637.0,46.4779,46.5034,46.1801,46.4864,52637.0
2021-02-16 10:30:00,54.66,54.83,54.51,54.62,53169.0,46.5034,46.648,46.3758,46.4694,53169.0
2021-02-16 11:00:00,54.6,54.79,54.6,54.65,52916.0,46.4523,46.614,46.4523,46.4949,52916.0
2021-02-16 11:30:00,54.68,54.8,54.58,54.7,38349.0,46.5204,46.6225,46.4353,46.5374,38349.0
2021-02-16 12:00:00,54.69,54.83,54.66,54.74,41991.0,46.5289,46.648,46.5034,46.5714,41991.0
2021-02-16 12:30:00,54.73,54.86,54.69,54.72,28450.0,46.5629,46.6735,46.5289,46.5544,28450.0
2021-02-16 13:00:00,54.71,54.76,54.69,54.7,18462.0,46.5459,46.5885,46.5289,46.5374,18462.0
2021-02-16 13:30:00,54.7,54.8,54.58,54.76,52437.0,46.5374,46.6225,46.4353,46.5885,52437.0
2021-02-16 14:00:00,54.75,54.76,54.58,54.63,27342.0,46.58,46.5885,46.4353,46.4779,27342.0
2021-02-16 14:30:00,54.68,54.7,54.59,54.64,16018.0,46.5204,46.5374,46.4438,46.4864,16018.0
2021-02-16 15:00:00,54.65,54.71,54.55,54.59,31554.0,46.4949,46.5459,46.4098,46.4438,31554.0
2021-02-16 15:30:00,54.58,54.65,54.45,54.49,97524.0,46.4353,46.4949,46.3247,46.3588,97524.0
2021-02-17 09:30:00,54.36,54.76,54.2,54.72,135699.0,46.2481,46.5885,46.112,46.5544,135699.0
2021-02-17 10:00:00,54.73,54.9,54.44,54.45,46576.0,46.5629,46.7076,46.3162,46.3247,46576.0
2021-02-17 10:30:00,54.49,54.65,54.28,54.29,41505.0,46.3588,46.4949,46.1801,46.1886,41505.0
2021-02-17 11:00:00,54.28,54.32,54.12,54.28,39987.0,46.1801,46.2141,46.044,46.1801,39987.0
2021-02-17 11:30:00,54.26,54.3,53.97,54.02,45871.0,46.1631,46.1971,45.9163,45.9589,45871.0
2021-02-17 12:00:00,54.01,54.04,53.83,53.95,35917.0,45.9504,45.9759,45.7972,45.8993,35917.0
2021-02-17 12:30:00,53.95,54.13,53.87,54.07,56970.0,45.8993,46.0525,45.8313,46.0014,56970.0
2021-02-17 13:00:00,54.07,54.11,54.01,54.1,23080.0,46.0014,46.0355,45.9504,46.0269,23080.0
2021-02-17 13:30:00,54.09,54.1,53.99,54.05,31217.0,46.0184,46.0269,45.9334,45.9844,31217.0
2021-02-17 14:00:00,54.03,54.16,54.01,54.07,33570.0,45.9674,46.078,45.9504,46.0014,33570.0
2021-02-17 14:30:00,54.06,54.18,54.06,54.17,49242.0,45.9929,46.095,45.9929,46.0865,49242.0
2021-02-17 15:00:00,54.15,54.27,54.11,54.11,43912.0,46.0695,46.1716,46.0355,46.0355,43912.0
2021-02-17 15:30:00,54.12,54.49,54.04,54.26,338496.0,46.044,46.3588,45.9759,46.1631,338496.0
2021-02-18 09:30:00,53.79,54.32,53.78,54.1,77237.0,45.7632,46.2141,45.7547,46.0269,77237.0
2021-02-18 10:00:00,54.09,54.14,53.49,53.59,125577.0,46.0184,46.061,45.508,45.5931,125577.0
2021-02-18 10:30:00,53.58,53.67,53.33,53.37,92685.0,45.5845,45.6611,45.3719,45.4059,92685.0
2021-02-18 11:00:00,53.37,53.38,52.93,53.03,75078.0,45.4059,45.4144,45.0315,45.1166,75078.0
2021-02-18 11:30:00,53.03,53.13,52.94,53.11,103840.0,45.1166,45.2017,45.04,45.1847,103840.0
2021-02-18 12:00:00,53.11,53.12,52.86,52.95,81690.0,45.1847,45.1932,44.972,45.0486,81690.0
2021-02-18 12:30:00,52.95,53.08,52.91,52.98,114850.0,45.0486,45.1592,45.0145,45.0741,114850.0
2021-02-18 13:00:00,52.98,53.33,52.95,53.32,73960.0,45.0741,45.3719,45.0486,45.3633,73960.0
2021-02-18 13:30:00,53.32,53.46,53.18,53.43,186862.0,45.3633,45.4825,45.2442,45.4569,186862.0
2021-02-18 14:00:00,53.43,53.52,53.4,53.51,112927.0,45.4569,45.5335,45.4314,45.525,112927.0
2021-02-18 14:30:00,53.51,53.61,53.47,53.56,63801.0,45.525,45.6101,45.491,45.5675,63801.0
2021-02-18 15:00:00,53.55,53.65,53.53,53.6,78203.0,45.559,45.6441,45.542,45.6016,78203.0
2021-02-18 15:30:00,53.6,53.77,53.4,53.41,440708.0,45.6016,45.7462,45.4314,45.4399,440708.0
2021-02-19 09:30:00,53.91,54.69,53.8,54.65,111939.0,45.8653,46.5289,45.7717,46.4949,111939.0
2021-02-19 10:00:00,54.66,54.68,54.33,54.49,50034.0,46.5034,46.5204,46.2226,46.3588,50034.0
2021-02-19 10:30:00,54.44,54.62,54.28,54.62,38408.0,46.3162,46.4694,46.1801,46.4694,38408.0
2021-02-19 11:00:00,54.62,54.76,54.46,54.49,50608.0,46.4694,46.5885,46.3332,46.3588,50608.0
2021-02-19 11:30:00,54.46,54.6,54.43,54.51,22881.0,46.3332,46.4523,46.3077,46.3758,22881.0
2021-02-19 12:00:00,54.5,54.61,54.44,54.5,21970.0,46.3673,46.4608,46.3162,46.3673,21970.0
2021-02-19 12:30:00,54.51,54.69,54.51,54.62,31614.0,46.3758,46.5289,46.3758,46.4694,31614.0
2021-02-19 13:00:00,54.63,54.84,54.6,54.8,30467.0,46.4779,46.6565,46.4523,46.6225,30467.0
2021-02-19 13:30:00,54.8,54.98,54.76,54.95,40666.0,46.6225,46.7756,46.5885,46.7501,40666.0
2021-02-19 14:00:00,54.95,55.05,54.78,54.78,59663.0,46.7501,46.8352,46.6055,46.6055,59663.0
2021-02-19 14:30:00,54.79,55.04,54.79,54.98,29720.0,46.614,46.8267,46.614,46.7756,29720.0
2021-02-19 15:00:00,54.97,55.13,54.84,55.1,106555.0,46.7671,46.9032,46.6565,46.8777,106555.0
2021-02-19 15:30:00,55.1,55.23,55.05,55.1,205964.0,46.8777,46.9883,46.8352,46.8777,205964.0
2021-02-22 09:30:00,57.78,60.53,57.78,59.83,777872.0,49.1578,51.4974,49.1578,50.9019,777872.0
2021-02-22 10:00:00,59.82,60.12,59.52,59.85,249709.0,50.8934,51.1486,50.6382,50.9189,249709.0
2021-02-22 10:30:00,59.9,60.07,59.69,60.06,263732.0,50.9614,51.1061,50.7828,51.0976,263732.0
2021-02-22 11:00:00,60.06,60.1,59.74,59.92,340103.0,51.0976,51.1316,50.8253,50.9785,340103.0
2021-02-22 11:30:00,59.92,60.05,59.69,59.96,140763.0,50.9785,51.0891,50.7828,51.0125,140763.0
2021-02-22 12:00:00,59.96,60.25,59.93,59.99,164704.0,51.0125,51.2592,50.987,51.038,164704.0
2021-02-22 12:30:00,60.01,60.02,59.65,59.81,167838.0,51.055,51.0635,50.7488,50.8849,167838.0
2021-02-22 13:00:00,59.81,60.08,59.78,59.85,136076.0,50.8849,51.1146,50.8594,50.9189,136076.0
2021-02-22 13:30:00,59.85,60.05,59.84,60.04,55420.0,50.9189,51.0891,50.9104,51.0806,55420.0
2021-02-22 14:00:00,60.02,60.09,59.82,59.88,66735.0,51.0635,51.1231,50.8934,50.9444,66735.0
2021-02-22 14:30:00,59.89,60.04,59.79,59.86,108485.0,50.9529,51.0806,50.8679,50.9274,108485.0
2021-02-22 15:00:00,59.86,59.89,59.16,59.18,136649.0,50.9274,50.9529,50.3319,50.3489,136649.0
2021-02-22 15:30:00,59.17,59.62,59.14,59.6,401412.0,50.3404,50.7232,50.3149,50.7062,401412.0
2021-02-23 09:30:00,59.3,59.58,58.52,59.2,246878.0,50.451,50.6892,49.7874,50.3659,246878.0
2021-02-23 10:00:00,59.16,59.39,58.96,59.01,181346.0,50.3319,50.5275,50.1617,50.2043,181346.0
2021-02-23 10:30:00,59.04,59.3,58.71,58.71,140767.0,50.2298,50.451,49.949,49.949,140767.0
2021-02-23 11:00:00,58.73,58.86,58.38,58.63,148582.0,49.966,50.0766,49.6683,49.881,148582.0
2021-02-23 11:30:00,58.62,58.74,58.36,58.4,69300.0,49.8725,49.9745,49.6513,49.6853,69300.0
2021-02-23 12:00:00,58.39,58.77,58.34,58.64,106343.0,49.6768,50.0001,49.6342,49.8895,106343.0
2021-02-23 12:30:00,58.6,58.75,58.22,58.26,106285.0,49.8554,49.9831,49.5321,49.5662,106285.0
2021-02-23 13:00:00,58.25,58.53,58.22,58.43,84988.0,49.5577,49.7959,49.5321,49.7108,84988.0
2021-02-23 13:30:00,58.44,58.46,58.16,58.18,135937.0,49.7193,49.7363,49.4811,49.4981,135937.0
2021-02-23 14:00:00,58.19,58.46,58.16,58.31,92999.0,49.5066,49.7363,49.4811,49.6087,92999.0
2021-02-23 14:30:00,58.3,58.31,58.04,58.17,99818.0,49.6002,49.6087,49.379,49.4896,99818.0
2021-02-23 15:00:00,58.19,58.58,58.19,58.58,137522.0,49.5066,49.8384,49.5066,49.8384,137522.0
2021-02-23 15:30:00,58.57,58.81,58.51,58.7,347603.0,49.8299,50.0341,49.7789,49.9405,347603.0
2021-02-24 09:30:00,59.16,59.6,58.96,59.58,163354.0,50.3319,50.7062,50.1617,50.6892,163354.0
2021-02-24 10:00:00,59.57,59.64,58.86,58.99,142027.0,50.6807,50.7402,50.0766,50.1872,142027.0
2021-02-24 10:30:00,58.99,59.11,58.17,58.97,278445.0,50.1872,50.2893,49.4896,50.1702,278445.0
2021-02-24 11:00:00,58.98,59.56,58.98,59.42,73115.0,50.1787,50.6722,50.1787,50.5531,73115.0
2021-02-24 11:30:00,59.42,59.54,59.39,59.53,50880.0,50.5531,50.6552,50.5275,50.6467,50880.0
2021-02-24 12:00:00,59.53,59.98,59.52,59.97,56309.0,50.6467,51.0295,50.6382,51.021,56309.0
2021-02-24 12:30:00,59.97,60.42,59.96,60.28,154239.0,51.021,51.4038,51.0125,51.2847,154239.0
2021-02-24 13:00:00,60.29,60.72,60.17,60.72,98039.0,51.2932,51.6591,51.1912,51.6591,98039.0
2021-02-24 13:30:00,60.73,60.74,60.03,60.24,143783.0,51.6676,51.6761,51.072,51.2507,143783.0
2021-02-24 14:00:00,60.26,60.31,60.06,60.24,96139.0,51.2677,51.3103,51.0976,51.2507,96139.0
2021-02-24 14:30:00,60.25,60.49,60.22,60.4,54163.0,51.2592,51.4634,51.2337,51.3868,54163.0
2021-02-24 15:00:00,60.41,60.51,60.4,60.48,40946.0,51.3953,51.4804,51.3868,51.4549,40946.0
2021-02-24 15:30:00,60.47,60.55,60.32,60.44,194356.0,51.4464,51.5144,51.3188,51.4209,194356.0
2021-02-25 09:30:00,61.05,61.57,60.5,60.63,142964.0,51.9398,52.3822,51.4719,51.5825,142964.0
2021-02-25 10:00:00,60.66,60.67,60.02,60.07,160954.0,51.608,51.6165,51.0635,51.1061,160954.0
2021-02-25 10:30:00,60.04,60.47,59.64,60.25,138780.0,51.0806,51.4464,50.7402,51.2592,138780.0
2021-02-25 11:00:00,60.25,60.42,59.87,59.91,66728.0,51.2592,51.4038,50.9359,50.97,66728.0
2021-02-25 11:30:00,59.91,59.99,59.31,59.46,141829.0,50.97,51.038,50.4595,50.5871,141829.0
2021-02-25 12:00:00,59.45,59.63,59.22,59.22,54398.0,50.5786,50.7317,50.3829,50.3829,54398.0
2021-02-25 12:30:00,59.22,59.4,58.89,58.96,55874.0,50.3829,50.5361,50.1022,50.1617,55874.0
2021-02-25 13:00:00,58.95,59.19,58.68,59.16,35073.0,50.1532,50.3574,49.9235,50.3319,35073.0
2021-02-25 13:30:00,59.19,59.29,59.0,59.08,35227.0,50.3574,50.4425,50.1957,50.2638,35227.0
2021-02-25 14:00:00,59.11,59.58,59.05,59.51,32555.0,50.2893,50.6892,50.2383,50.6296,32555.0
2021-02-25 14:30:00,59.49,59.49,59.05,59.08,33531.0,50.6126,50.6126,50.2383,50.2638,33531.0
2021-02-25 15:00:00,59.05,59.14,58.66,58.69,52653.0,50.2383,50.3149,49.9065,49.932,52653.0
2021-02-25 15:30:00,58.68,58.79,58.28,58.37,212164.0,49.9235,50.0171,49.5832,49.6598,212164.0
2021-02-26 09:30:00,56.77,57.65,55.57,56.7,133192.0,48.7766,49.5326,47.7455,48.7164,133192.0
2021-02-26 10:00:00,56.71,56.72,55.92,55.94,70822.0,48.725,48.7336,48.0462,48.0634,70822.0
2021-02-26 10:30:00,55.98,56.86,55.98,56.53,90523.0,48.0978,48.8539,48.0978,48.5703,90523.0
2021-02-26 11:00:00,56.53,57.06,56.5,56.8,70311.0,48.5703,49.0257,48.5446,48.8023,70311.0
2021-02-26 11:30:00,56.8,57.1,56.64,56.76,38554.0,48.8023,49.0601,48.6649,48.768,38554.0
2021-02-26 12:00:00,56.78,57.32,56.78,57.2,87022.0,48.7851,49.2491,48.7851,49.146,87022.0
2021-02-26 12:30:00,57.23,57.4,56.96,57.01,79815.0,49.1718,49.3178,48.9398,48.9828,79815.0
2021-02-26 13:00:00,57.0,57.05,56.82,56.99,31765.0,48.9742,49.0171,48.8195,48.9656,31765.0
2021-02-26 13:30:00,57.01,57.01,56.59,56.67,49360.0,48.9828,48.9828,48.6219,48.6906,49360.0
2021-02-26 14:00:00,56.65,56.81,56.45,56.49,50169.0,48.6734,48.8109,48.5016,48.536,50169.0
2021-02-26 14:30:00,56.49,56.69,56.44,56.61,56452.0,48.536,48.7078,48.493,48.6391,56452.0
2021-02-26 15:00:00,56.62,57.08,56.61,56.73,69449.0,48.6477,49.0429,48.6391,48.7422,69449.0
2021-02-26 15:30:00,56.75,57.24,56.56,56.57,249675.0,48.7594,49.1804,48.5961,48.6047,249675.0
2021-03-01 09:30:00,57.75,58.27,57.32,58.23,78311.0,49.6186,50.0653,49.2491,50.031,78311.0
2021-03-01 10:00:00,58.24,58.52,58.07,58.18,259770.0,50.0396,50.2801,49.8935,49.988,259770.0
2021-03-01 10:30:00,58.19,58.42,58.1,58.42,78979.0,49.9966,50.1942,49.9193,50.1942,78979.0
2021-03-01 11:00:00,58.43,58.45,58.09,58.36,55712.0,50.2028,50.22,49.9107,50.1427,55712.0
2021-03-01 11:30:00,58.4,58.56,58.16,58.2,37805.0,50.177,50.3145,49.9708,50.0052,37805.0
2021-03-01 12:00:00,58.26,58.53,58.26,58.52,23550.0,50.0568,50.2887,50.0568,50.2801,23550.0
2021-03-01 12:30:00,58.53,58.58,58.38,58.41,39665.0,50.2887,50.3317,50.1599,50.1856,39665.0
2021-03-01 13:00:00,58.42,58.51,58.31,58.48,22194.0,50.1942,50.2716,50.0997,50.2458,22194.0
2021-03-01 13:30:00,58.5,58.52,58.37,58.5,36606.0,50.263,50.2801,50.1513,50.263,36606.0
2021-03-01 14:00:00,58.53,58.94,58.49,58.87,52877.0,50.2887,50.641,50.2544,50.5809,52877.0
2021-03-01 14:30:00,58.88,59.04,58.88,58.97,34076.0,50.5895,50.7269,50.5895,50.6668,34076.0
2021-03-01 15:00:00,58.96,59.02,58.71,58.74,67347.0,50.6582,50.7097,50.4434,50.4692,67347.0
2021-03-01 15:30:00,58.74,58.77,58.19,58.2,167842.0,50.4692,50.4949,49.9966,50.0052,167842.0
2021-03-02 09:30:00,58.02,58.33,57.5,58.1,117307.0,49.8505,50.1169,49.4038,49.9193,117307.0
2021-03-02 10:00:00,58.06,58.33,57.85,58.19,98757.0,49.8849,50.1169,49.7045,49.9966,98757.0
2021-03-02 10:30:00,58.18,58.3,57.91,58.08,59781.0,49.988,50.0911,49.756,49.9021,59781.0
2021-03-02 11:00:00,58.07,58.14,57.82,58.13,44636.0,49.8935,49.9537,49.6787,49.9451,44636.0
2021-03-02 11:30:00,58.11,58.2,57.84,58.12,53438.0,49.9279,50.0052,49.6959,49.9365,53438.0
2021-03-02 12:00:00,58.11,58.25,57.95,58.11,32835.0,49.9279,50.0482,49.7904,49.9279,32835.0
2021-03-02 12:30:00,58.09,58.2,58.06,58.14,19887.0,49.9107,50.0052,49.8849,49.9537,19887.0
2021-03-02 13:00:00,58.16,58.26,58.09,58.14,21532.0,49.9708,50.0568,49.9107,49.9537,21532.0
2021-03-02 13:30:00,58.15,58.2,58.06,58.09,19382.0,49.9622,50.0052,49.8849,49.9107,19382.0
2021-03-02 14:00:00,58.11,58.13,57.84,57.94,35383.0,49.9279,49.9451,49.6959,49.7818,35383.0
2021-03-02 14:30:00,57.94,58.15,57.87,58.06,23434.0,49.7818,49.9622,49.7217,49.8849,23434.0
2021-03-02 15:00:00,58.07,58.21,57.94,57.95,35153.0,49.8935,50.0138,49.7818,49.7904,35153.0
2021-03-02 15:30:00,57.93,58.0,57.74,57.8,189945.0,49.7732,49.8334,49.61,49.6615,189945.0
2021-03-03 09:30:00,57.82,58.67,57.68,58.21,130732.0,49.6787,50.409,49.5584,50.0138,130732.0
2021-03-03 10:00:00,58.23,58.51,58.02,58.27,160445.0,50.031,50.2716,49.8505,50.0653,160445.0
2021-03-03 10:30:00,58.2,58.67,58.16,58.37,86652.0,50.0052,50.409,49.9708,50.1513,86652.0
2021-03-03 11:00:00,58.38,58.54,58.29,58.54,101290.0,50.1599,50.2973,50.0825,50.2973,101290.0
2021-03-03 11:30:00,58.57,58.67,58.35,58.38,38795.0,50.3231,50.409,50.1341,50.1599,38795.0
2021-03-03 12:00:00,58.36,58.47,58.21,58.45,28054.0,50.1427,50.2372,50.0138,50.22,28054.0
2021-03-03 12:30:00,58.46,58.85,58.44,58.67,91736.0,50.2286,50.5637,50.2114,50.409,91736.0
2021-03-03 13:00:00,58.68,58.9,58.65,58.83,39100.0,50.4176,50.6066,50.3918,50.5465,39100.0
2021-03-03 13:30:00,58.82,58.83,58.57,58.57,37133.0,50.5379,50.5465,50.3231,50.3231,37133.0
2021-03-03 14:00:00,58.63,58.67,58.24,58.28,52767.0,50.3747,50.409,50.0396,50.0739,52767.0
2021-03-03 14:30:00,58.25,58.46,58.01,58.39,65137.0,50.0482,50.2286,49.842,50.1684,65137.0
2021-03-03 15:00:00,58.39,58.41,58.15,58.2,63657.0,50.1684,50.1856,49.9622,50.0052,63657.0
2021-03-03 15:30:00,58.2,58.29,57.86,57.91,141423.0,50.0052,50.0825,49.7131,49.756,141423.0
2021-03-04 09:30:00,57.84,58.12,57.24,57.59,81445.0,49.6959,49.9365,49.1804,49.4811,81445.0
2021-03-04 10:00:00,57.64,57.64,56.84,57.06,100961.0,49.5241,49.5241,48.8367,49.0257,100961.0
2021-03-04 10:30:00,57.07,57.24,56.74,56.95,55827.0,49.0343,49.1804,48.7508,48.9312,55827.0
2021-03-04 11:00:00,56.95,57.17,56.7,57.03,61429.0,48.9312,49.1202,48.7164,48.9999,61429.0
2021-03-04 11:30:00,57.04,57.39,57.04,57.33,53977.0,49.0085,49.3093,49.0085,49.2577,53977.0
2021-03-04 12:00:00,57.35,57.67,57.28,57.36,63722.0,49.2749,49.5498,49.2147,49.2835,63722.0
2021-03-04 12:30:00,57.32,57.35,56.57,56.65,47845.0,49.2491,49.2749,48.6047,48.6734,47845.0
2021-03-04 13:00:00,56.63,56.72,56.08,56.27,67723.0,48.6563,48.7336,48.1837,48.347,67723.0
2021-03-04 13:30:00,56.26,56.33,55.38,55.39,50740.0,48.3384,48.3985,47.5823,47.5909,50740.0
2021-03-04 14:00:00,55.39,56.18,55.27,56.02,79950.0,47.5909,48.2696,47.4878,48.1322,79950.0
2021-03-04 14:30:00,56.01,56.47,55.73,56.4,95390.0,48.1236,48.5188,47.883,48.4586,95390.0
2021-03-04 15:00:00,56.39,56.45,55.84,56.08,117319.0,48.4501,48.5016,47.9775,48.1837,117319.0
2021-03-04 15:30:00,56.08,56.79,56.04,56.67,326885.0,48.1837,48.7937,48.1493,48.6906,326885.0
2021-03-05 09:30:00,57.69,58.04,57.21,57.37,127309.0,49.567,49.8677,49.1546,49.2921,127309.0
2021-03-05 10:00:00,57.43,57.73,57.07,57.14,79679.0,49.3436,49.6014,49.0343,49.0945,79679.0
2021-03-05 10:30:00,57.14,57.24,56.63,56.84,94235.0,49.0945,49.1804,48.6563,48.8367,94235.0
2021-03-05 11:00:00,56.88,56.89,56.35,56.45,103235.0,48.8711,48.8797,48.4157,48.5016,103235.0
2021-03-05 11:30:00,56.45,57.05,56.38,57.05,49329.0,48.5016,49.0171,48.4415,49.0171,49329.0
2021-03-05 12:00:00,57.04,57.46,56.98,57.46,52125.0,49.0085,49.3694,48.957,49.3694,52125.0
2021-03-05 12:30:00,57.43,57.76,57.26,57.29,88537.0,49.3436,49.6272,49.1976,49.2233,88537.0
2021-03-05 13:00:00,57.3,57.73,57.2,57.73,46258.0,49.2319,49.6014,49.146,49.6014,46258.0
2021-03-05 13:30:00,57.73,58.02,57.68,57.96,64530.0,49.6014,49.8505,49.5584,49.799,64530.0
2021-03-05 14:00:00,57.98,58.0,57.73,57.99,68183.0,49.8162,49.8334,49.6014,49.8248,68183.0
2021-03-05 14:30:00,57.98,58.31,57.94,58.25,90412.0,49.8162,50.0997,49.7818,50.0482,90412.0
2021-03-05 15:00:00,58.24,58.53,58.23,58.44,51986.0,50.0396,50.2887,50.031,50.2114,51986.0
2021-03-05 15:30:00,58.43,58.89,58.4,58.68,265850.0,50.2028,50.598,50.177,50.4176,265850.0
2021-03-08 09:30:00,59.53,60.25,59.0,59.73,110383.0,51.1479,51.7666,50.6926,51.3198,110383.0
2021-03-08 10:00:00,59.82,60.38,59.73,60.19,76134.0,51.3971,51.8782,51.3198,51.715,76134.0
2021-03-08 10:30:00,60.18,60.82,60.18,60.76,71106.0,51.7064,52.2563,51.7064,52.2047,71106.0
2021-03-08 11:00:00,60.82,61.0,60.57,60.97,57518.0,52.2563,52.411,52.0415,52.3852,57518.0
2021-03-08 11:30:00,60.98,60.98,60.56,60.63,47113.0,52.3938,52.3938,52.0329,52.093,47113.0
2021-03-08 12:00:00,60.61,61.3,60.61,61.13,54269.0,52.0759,52.6687,52.0759,52.5226,54269.0
2021-03-08 12:30:00,61.14,61.18,60.87,61.12,35304.0,52.5312,52.5656,52.2993,52.5141,35304.0
2021-03-08 13:00:00,61.11,61.19,60.96,61.0,25449.0,52.5055,52.5742,52.3766,52.411,25449.0
2021-03-08 13:30:00,60.97,60.97,60.42,60.46,35154.0,52.3852,52.3852,51.9126,51.947,35154.0
2021-03-08 14:00:00,60.5,60.81,60.41,60.76,67793.0,51.9814,52.2477,51.904,52.2047,67793.0
2021-03-08 14:30:00,60.79,60.86,60.26,60.44,89620.0,52.2305,52.2907,51.7751,51.9298,89620.0
2021-03-08 15:00:00,60.44,60.44,60.11,60.19,66851.0,51.9298,51.9298,51.6463,51.715,66851.0
2021-03-08 15:30:00,60.2,60.54,60.1,60.16,233065.0,51.7236,52.0157,51.6377,51.6892,233065.0
2021-03-09 09:30:00,59.66,59.8,58.83,59.4,127970.0,51.2596,51.3799,50.5465,51.0362,127970.0
2021-03-09 10:00:00,59.42,60.04,59.34,59.91,110828.0,51.0534,51.5861,50.9847,51.4744,110828.0
2021-03-09 10:30:00,59.92,60.48,59.85,60.48,69871.0,51.483,51.9642,51.4229,51.9642,69871.0
2021-03-09 11:00:00,60.49,60.89,60.46,60.48,64942.0,51.9728,52.3164,51.947,51.9642,64942.0
2021-03-09 11:30:00,60.46,60.7,60.43,60.63,34624.0,51.947,52.1532,51.9212,52.093,34624.0
2021-03-09 12:00:00,60.69,60.69,60.52,60.58,33403.0,52.1446,52.1446,51.9985,52.0501,33403.0
2021-03-09 12:30:00,60.59,60.7,60.29,60.38,48762.0,52.0587,52.1532,51.8009,51.8782,48762.0
2021-03-09 13:00:00,60.41,60.52,60.2,60.33,51534.0,51.904,51.9985,51.7236,51.8353,51534.0
2021-03-09 13:30:00,60.33,60.44,60.3,60.37,31935.0,51.8353,51.9298,51.8095,51.8697,31935.0
2021-03-09 14:00:00,60.38,60.46,60.22,60.26,26916.0,51.8782,51.947,51.7408,51.7751,26916.0
2021-03-09 14:30:00,60.26,60.5,60.25,60.32,50100.0,51.7751,51.9814,51.7666,51.8267,50100.0
2021-03-09 15:00:00,60.32,60.52,60.17,60.22,52696.0,51.8267,51.9985,51.6978,51.7408,52696.0
2021-03-09 15:30:00,60.21,60.21,59.76,59.78,195720.0,51.7322,51.7322,51.3455,51.3627,195720.0
2021-03-10 09:30:00,60.0,60.77,59.88,60.71,72106.0,51.5518,52.2133,51.4487,52.1618,72106.0
2021-03-10 10:00:00,60.72,60.83,60.31,60.31,68987.0,52.1704,52.2649,51.8181,51.8181,68987.0
2021-03-10 10:30:00,60.3,61.03,60.3,61.03,57420.0,51.8095,52.4367,51.8095,52.4367,57420.0
2021-03-10 11:00:00,61.0,61.27,60.91,61.05,44668.0,52.411,52.6429,52.3336,52.4539,44668.0
2021-03-10 11:30:00,61.04,61.21,61.03,61.11,31688.0,52.4453,52.5914,52.4367,52.5055,31688.0
2021-03-10 12:00:00,61.13,61.24,61.05,61.07,25212.0,52.5226,52.6172,52.4539,52.4711,25212.0
2021-03-10 12:30:00,61.08,61.13,60.93,61.04,31099.0,52.4797,52.5226,52.3508,52.4453,31099.0
2021-03-10 13:00:00,61.02,61.31,60.9,61.24,51703.0,52.4281,52.6773,52.325,52.6172,51703.0
2021-03-10 13:30:00,61.26,61.48,61.14,61.45,57708.0,52.6343,52.8234,52.5312,52.7976,57708.0
2021-03-10 14:00:00,61.44,61.73,61.41,61.64,41390.0,52.789,53.0382,52.7632,52.9608,41390.0
2021-03-10 14:30:00,61.64,61.73,61.57,61.59,40017.0,52.9608,53.0382,52.9007,52.9179,40017.0
2021-03-10 15:00:00,61.58,61.59,61.28,61.3,47482.0,52.9093,52.9179,52.6515,52.6687,47482.0
2021-03-10 15:30:00,61.3,61.46,61.14,61.26,141164.0,52.6687,52.8062,52.5312,52.6343,141164.0
2021-03-11 09:30:00,60.59,60.96,60.22,60.92,76814.0,52.0587,52.3766,51.7408,52.3422,76814.0
2021-03-11 10:00:00,60.84,61.25,60.6,61.25,41344.0,52.2735,52.6257,52.0673,52.6257,41344.0
2021-03-11 10:30:00,61.29,61.54,61.14,61.51,32262.0,52.6601,52.8749,52.5312,52.8491,32262.0
2021-03-11 11:00:00,61.46,61.8,61.45,61.63,52044.0,52.8062,53.0983,52.7976,52.9522,52044.0
2021-03-11 11:30:00,61.64,61.69,61.4,61.5,56644.0,52.9608,53.0038,52.7546,52.8405,56644.0
2021-03-11 12:00:00,61.49,61.55,61.33,61.38,32092.0,52.832,52.8835,52.6945,52.7374,32092.0
2021-03-11 12:30:00,61.37,61.51,61.18,61.29,24323.0,52.7289,52.8491,52.5656,52.6601,24323.0
2021-03-11 13:00:00,61.29,61.35,61.09,61.14,31418.0,52.6601,52.7117,52.4883,52.5312,31418.0
2021-03-11 13:30:00,61.16,61.32,61.15,61.25,27552.0,52.5484,52.6859,52.5398,52.6257,27552.0
2021-03-11 14:00:00,61.25,61.4,61.24,61.35,32784.0,52.6257,52.7546,52.6172,52.7117,32784.0
2021-03-11 14:30:00,61.35,61.38,61.13,61.16,72655.0,52.7117,52.7374,52.5226,52.5484,72655.0
2021-03-11 15:00:00,61.13,61.19,61.03,61.07,33845.0,52.5226,52.5742,52.4367,52.4711,33845.0
2021-03-11 15:30:00,61.07,61.17,61.0,61.1,112811.0,52.4711,52.557,52.411,52.4969,112811.0
2021-03-12 09:30:00,61.89,61.97,61.27,61.5,66193.0,53.1756,53.2444,52.6429,52.8405,66193.0
2021-03-12 10:00:00,61.47,61.6,61.23,61.29,42379.0,52.8148,52.9265,52.6086,52.6601,42379.0
2021-03-12 10:30:00,61.29,61.67,61.28,61.56,33988.0,52.6601,52.9866,52.6515,52.8921,33988.0
2021-03-12 11:00:00,61.58,61.83,61.52,61.58,44631.0,52.9093,53.1241,52.8577,52.9093,44631.0
2021-03-12 11:30:00,61.58,61.6,61.28,61.39,23446.0,52.9093,52.9265,52.6515,52.746,23446.0
2021-03-12 12:00:00,61.38,61.57,61.35,61.5,22433.0,52.7374,52.9007,52.7117,52.8405,22433.0
2021-03-12 12:30:00,61.5,61.54,61.42,61.49,32886.0,52.8405,52.8749,52.7718,52.832,32886.0
2021-03-12 13:00:00,61.54,61.69,61.48,61.58,22268.0,52.8749,53.0038,52.8234,52.9093,22268.0
2021-03-12 13:30:00,61.57,61.61,61.35,61.39,24053.0,52.9007,52.9351,52.7117,52.746,24053.0
2021-03-12 14:00:00,61.41,61.45,61.26,61.4,41062.0,52.7632,52.7976,52.6343,52.7546,41062.0
2021-03-12 14:30:00,61.4,61.43,61.3,61.39,29902.0,52.7546,52.7804,52.6687,52.746,29902.0
2021-03-12 15:00:00,61.39,61.45,61.25,61.39,30074.0,52.746,52.7976,52.6257,52.746,30074.0
2021-03-12 15:30:00,61.4,61.57,61.28,61.56,125800.0,52.7546,52.9007,52.6515,52.8921,125800.0
2021-03-15 09:30:00,61.3,61.49,60.18,60.26,69244.0,52.6687,52.832,51.7064,51.7751,69244.0
2021-03-15 10:00:00,60.24,60.71,60.07,60.64,75834.0,51.758,52.1618,51.6119,52.1016,75834.0
2021-03-15 10:30:00,60.64,60.77,60.27,60.27,51484.0,52.1016,52.2133,51.7837,51.7837,51484.0
2021-03-15 11:00:00,60.27,60.4,60.08,60.15,55636.0,51.7837,51.8954,51.6205,51.6806,55636.0
2021-03-15 11:30:00,60.15,60.16,59.88,59.98,41994.0,51.6806,51.6892,51.4487,51.5346,41994.0
2021-03-15 12:00:00,59.96,60.25,59.94,60.16,42396.0,51.5174,51.7666,51.5002,51.6892,42396.0
2021-03-15 12:30:00,60.18,60.38,60.18,60.32,34915.0,51.7064,51.8782,51.7064,51.8267,34915.0
2021-03-15 13:00:00,60.33,60.51,60.28,60.37,27377.0,51.8353,51.9899,51.7923,51.8697,27377.0
2021-03-15 13:30:00,60.34,60.5,60.34,60.5,29186.0,51.8439,51.9814,51.8439,51.9814,29186.0
2021-03-15 14:00:00,60.51,60.68,60.46,60.68,26725.0,51.9899,52.136,51.947,52.136,26725.0
2021-03-15 14:30:00,60.67,60.79,60.61,60.61,37096.0,52.1274,52.2305,52.0759,52.0759,37096.0
2021-03-15 15:00:00,60.61,60.76,60.49,60.73,53695.0,52.0759,52.2047,51.9728,52.179,53695.0
2021-03-15 15:30:00,60.74,61.35,60.7,61.28,162007.0,52.1876,52.7117,52.1532,52.6515,162007.0
2021-03-16 09:30:00,60.66,60.67,59.99,60.03,70991.0,52.1188,52.1274,51.5432,51.5775,70991.0
2021-03-16 10:00:00,60.0,60.1,59.58,59.67,40696.0,51.5518,51.6377,51.1909,51.2682,40696.0
2021-03-16 10:30:00,59.68,59.83,59.34,59.35,50742.0,51.2768,51.4057,50.9847,50.9933,50742.0
2021-03-16 11:00:00,59.35,59.54,59.25,59.48,37025.0,50.9933,51.1565,50.9074,51.105,37025.0
2021-03-16 11:30:00,59.48,59.79,59.42,59.7,29769.0,51.105,51.3713,51.0534,51.294,29769.0
2021-03-16 12:00:00,59.69,59.85,59.58,59.69,28742.0,51.2854,51.4229,51.1909,51.2854,28742.0
2021-03-16 12:30:00,59.68,59.83,59.63,59.82,30188.0,51.2768,51.4057,51.2339,51.3971,30188.0
2021-03-16 13:00:00,59.83,59.91,59.63,59.65,28733.0,51.4057,51.4744,51.2339,51.251,28733.0
2021-03-16 13:30:00,59.66,59.73,59.57,59.65,31033.0,51.2596,51.3198,51.1823,51.251,31033.0
2021-03-16 14:00:00,59.6,59.78,59.56,59.64,37334.0,51.2081,51.3627,51.1737,51.2424,37334.0
2021-03-16 14:30:00,59.64,59.73,59.42,59.62,50879.0,51.2424,51.3198,51.0534,51.2253,50879.0
2021-03-16 15:00:00,59.62,59.84,59.5,59.74,45292.0,51.2253,51.4143,51.1222,51.3284,45292.0
2021-03-16 15:30:00,59.74,59.88,59.65,59.71,134035.0,51.3284,51.4487,51.251,51.3026,134035.0
2021-03-17 09:30:00,60.47,60.67,59.79,59.83,58294.0,51.9556,52.1274,51.3713,51.4057,58294.0
2021-03-17 10:00:00,59.83,59.93,59.43,59.63,50142.0,51.4057,51.4916,51.062,51.2339,50142.0
2021-03-17 10:30:00,59.62,59.65,59.25,59.31,49719.0,51.2253,51.251,50.9074,50.9589,49719.0
2021-03-17 11:00:00,59.32,59.74,59.32,59.63,45019.0,50.9675,51.3284,50.9675,51.2339,45019.0
2021-03-17 11:30:00,59.66,59.91,59.66,59.76,30318.0,51.2596,51.4744,51.2596,51.3455,30318.0
2021-03-17 12:00:00,59.77,59.97,59.68,59.7,28085.0,51.3541,51.526,51.2768,51.294,28085.0
2021-03-17 12:30:00,59.71,59.91,59.64,59.91,23966.0,51.3026,51.4744,51.2424,51.4744,23966.0
2021-03-17 13:00:00,59.9,59.98,59.66,59.72,26468.0,51.4658,51.5346,51.2596,51.3112,26468.0
2021-03-17 13:30:00,59.71,59.81,59.68,59.71,27520.0,51.3026,51.3885,51.2768,51.3026,27520.0
2021-03-17 14:00:00,59.72,60.27,59.71,59.9,58914.0,51.3112,51.7837,51.3026,51.4658,58914.0
2021-03-17 14:30:00,59.9,60.15,59.81,59.98,72180.0,51.4658,51.6806,51.3885,51.5346,72180.0
2021-03-17 15:00:00,59.99,60.17,59.86,60.17,69579.0,51.5432,51.6978,51.4315,51.6978,69579.0
2021-03-17 15:30:00,60.16,60.29,60.07,60.26,188616.0,51.6892,51.8009,51.6119,51.7751,188616.0
2021-03-18 09:30:00,60.63,60.98,60.25,60.6,92397.0,52.093,52.3938,51.7666,52.0673,92397.0
2021-03-18 10:00:00,60.63,61.19,60.42,61.17,59130.0,52.093,52.5742,51.9126,52.557,59130.0
2021-03-18 10:30:00,61.18,61.48,60.82,61.01,70425.0,52.5656,52.8234,52.2563,52.4195,70425.0
2021-03-18 11:00:00,61.02,61.5,60.99,61.48,54709.0,52.4281,52.8405,52.4024,52.8234,54709.0
2021-03-18 11:30:00,61.48,61.61,61.33,61.51,48225.0,52.8234,52.9351,52.6945,52.8491,48225.0
2021-03-18 12:00:00,61.54,61.88,61.41,61.44,127920.0,52.8749,53.167,52.7632,52.789,127920.0
2021-03-18 12:30:00,61.45,61.56,61.07,61.1,75323.0,52.7976,52.8921,52.4711,52.4969,75323.0
2021-03-18 13:00:00,61.09,61.21,60.94,60.95,44841.0,52.4883,52.5914,52.3594,52.368,44841.0
2021-03-18 13:30:00,60.92,61.66,60.91,61.59,154390.0,52.3422,52.978,52.3336,52.9179,154390.0
2021-03-18 14:00:00,61.61,61.62,61.37,61.43,136449.0,52.9351,52.9437,52.7289,52.7804,136449.0
2021-03-18 14:30:00,61.45,61.5,61.0,61.19,73101.0,52.7976,52.8405,52.411,52.5742,73101.0
2021-03-18 15:00:00,61.2,61.23,60.62,60.82,89194.0,52.5828,52.6086,52.0845,52.2563,89194.0
2021-03-18 15:30:00,60.82,60.85,60.38,60.58,310012.0,52.2563,52.2821,51.8782,52.0501,310012.0
2021-03-19 09:30:00,60.09,60.25,59.24,60.25,218044.0,51.6291,51.7666,50.8988,51.7666,218044.0
2021-03-19 10:00:00,60.24,60.83,60.13,60.52,93647.0,51.758,52.2649,51.6635,51.9985,93647.0
2021-03-19 10:30:00,60.48,60.56,60.04,60.41,56303.0,51.9642,52.0329,51.5861,51.904,56303.0
2021-03-19 11:00:00,60.41,60.42,60.13,60.27,34838.0,51.904,51.9126,51.6635,51.7837,34838.0
2021-03-19 11:30:00,60.27,60.69,60.25,60.62,47743.0,51.7837,52.1446,51.7666,52.0845,47743.0
2021-03-19 12:00:00,60.63,60.78,60.5,60.64,25902.0,52.093,52.2219,51.9814,52.1016,25902.0
2021-03-19 12:30:00,60.63,60.69,60.39,60.45,24943.0,52.093,52.1446,51.8868,51.9384,24943.0
2021-03-19 13:00:00,60.44,60.58,60.35,60.51,21817.0,51.9298,52.0501,51.8525,51.9899,21817.0
2021-03-19 13:30:00,60.51,60.6,60.43,60.57,25670.0,51.9899,52.0673,51.9212,52.0415,25670.0
2021-03-19 14:00:00,60.59,60.63,60.34,60.42,36793.0,52.0587,52.093,51.8439,51.9126,36793.0
2021-03-19 14:30:00,60.44,60.67,60.4,60.66,73584.0,51.9298,52.1274,51.8954,52.1188,73584.0
2021-03-19 15:00:00,60.67,60.81,60.62,60.71,74597.0,52.1274,52.2477,52.0845,52.1618,74597.0
2021-03-19 15:30:00,60.72,60.83,60.35,60.37,357317.0,52.1704,52.2649,51.8525,51.8697,357317.0
2021-03-22 09:30:00,59.87,59.95,59.1,59.34,73788.0,51.4401,51.5088,50.7785,50.9847,73788.0
2021-03-22 10:00:00,59.46,59.49,59.01,59.15,38300.0,51.0878,51.1136,50.7012,50.8214,38300.0
2021-03-22 10:30:00,59.1,59.63,59.08,59.17,38926.0,50.7785,51.2339,50.7613,50.8386,38926.0
2021-03-22 11:00:00,59.17,59.4,59.08,59.14,29512.0,50.8386,51.0362,50.7613,50.8128,29512.0
2021-03-22 11:30:00,59.13,59.47,59.1,59.42,22969.0,50.8043,51.0964,50.7785,51.0534,22969.0
2021-03-22 12:00:00,59.36,59.42,58.98,59.08,25268.0,51.0019,51.0534,50.6754,50.7613,25268.0
2021-03-22 12:30:00,59.09,59.18,59.02,59.07,21554.0,50.7699,50.8472,50.7097,50.7527,21554.0
2021-03-22 13:00:00,59.06,59.36,58.94,59.36,21445.0,50.7441,51.0019,50.641,51.0019,21445.0
2021-03-22 13:30:00,59.37,59.51,59.34,59.46,18840.0,51.0105,51.1307,50.9847,51.0878,18840.0
2021-03-22 14:00:00,59.43,59.64,59.43,59.6,21643.0,51.062,51.2424,51.062,51.2081,21643.0
2021-03-22 14:30:00,59.61,59.82,59.61,59.79,34430.0,51.2167,51.3971,51.2167,51.3713,34430.0
2021-03-22 15:00:00,59.8,59.92,59.65,59.67,41291.0,51.3799,51.483,51.251,51.2682,41291.0
2021-03-22 15:30:00,59.67,59.74,59.5,59.57,117174.0,51.2682,51.3284,51.1222,51.1823,117174.0
2021-03-23 09:30:00,59.29,59.5,58.83,59.21,67091.0,50.9417,51.1222,50.5465,50.873,67091.0
2021-03-23 10:00:00,59.25,59.29,58.77,58.8,37567.0,50.9074,50.9417,50.4949,50.5207,37567.0
2021-03-23 10:30:00,58.8,58.85,58.19,58.42,48821.0,50.5207,50.5637,49.9966,50.1942,48821.0
2021-03-23 11:00:00,58.42,58.56,58.05,58.41,63162.0,50.1942,50.3145,49.8763,50.1856,63162.0
2021-03-23 11:30:00,58.41,58.42,58.06,58.18,51807.0,50.1856,50.1942,49.8849,49.988,51807.0
2021-03-23 12:00:00,58.22,58.49,58.21,58.38,38340.0,50.0224,50.2544,50.0138,50.1599,38340.0
2021-03-23 12:30:00,58.37,58.62,58.35,58.58,24168.0,50.1513,50.3661,50.1341,50.3317,24168.0
2021-03-23 13:00:00,58.58,58.62,58.48,58.55,24148.0,50.3317,50.3661,50.2458,50.3059,24148.0
2021-03-23 13:30:00,58.56,58.58,58.38,58.42,48014.0,50.3145,50.3317,50.1599,50.1942,48014.0
2021-03-23 14:00:00,58.42,58.42,58.08,58.14,57671.0,50.1942,50.1942,49.9021,49.9537,57671.0
2021-03-23 14:30:00,58.15,58.23,57.91,57.92,51704.0,49.9622,50.031,49.756,49.7646,51704.0
2021-03-23 15:00:00,57.93,58.13,57.75,58.0,70782.0,49.7732,49.9451,49.6186,49.8334,70782.0
2021-03-23 15:30:00,58.0,58.0,57.74,57.96,199165.0,49.8334,49.8334,49.61,49.799,199165.0
2021-03-24 09:30:00,58.8,59.52,58.51,58.79,66718.0,50.5207,51.1393,50.2716,50.5121,66718.0
2021-03-24 10:00:00,58.85,59.23,58.8,59.22,64880.0,50.5637,50.8902,50.5207,50.8816,64880.0
2021-03-24 10:30:00,59.2,59.43,59.08,59.26,48642.0,50.8644,51.062,50.7613,50.916,48642.0
2021-03-24 11:00:00,59.31,59.37,58.97,59.04,52153.0,50.9589,51.0105,50.6668,50.7269,52153.0
2021-03-24 11:30:00,59.04,59.24,58.98,59.13,50574.0,50.7269,50.8988,50.6754,50.8043,50574.0
2021-03-24 12:00:00,59.14,59.55,59.1,59.53,48410.0,50.8128,51.1651,50.7785,51.1479,48410.0
2021-03-24 12:30:00,59.55,59.55,59.17,59.26,26640.0,51.1651,51.1651,50.8386,50.916,26640.0
2021-03-24 13:00:00,59.3,59.31,59.0,59.14,46044.0,50.9503,50.9589,50.6926,50.8128,46044.0
2021-03-24 13:30:00,59.12,59.26,58.96,59.1,36497.0,50.7957,50.916,50.6582,50.7785,36497.0
2021-03-24 14:00:00,59.09,59.09,58.71,58.71,43813.0,50.7699,50.7699,50.4434,50.4434,43813.0
2021-03-24 14:30:00,58.71,58.71,58.36,58.37,65820.0,50.4434,50.4434,50.1427,50.1513,65820.0
2021-03-24 15:00:00,58.38,58.49,58.15,58.2,58021.0,50.1599,50.2544,49.9622,50.0052,58021.0
2021-03-24 15:30:00,58.2,58.31,57.86,57.95,236122.0,50.0052,50.0997,49.7131,49.7904,236122.0
2021-03-25 09:30:00,58.04,58.3,57.47,57.86,130056.0,49.8677,50.0911,49.378,49.7131,130056.0
2021-03-25 10:00:00,57.85,58.4,57.69,58.37,35299.0,49.7045,50.177,49.567,50.1513,35299.0
2021-03-25 10:30:00,58.33,58.43,57.71,57.92,46241.0,50.1169,50.2028,49.5842,49.7646,46241.0
2021-03-25 11:00:00,57.89,58.39,57.74,58.39,65736.0,49.7389,50.1684,49.61,50.1684,65736.0
2021-03-25 11:30:00,58.41,58.98,58.41,58.98,31254.0,50.1856,50.6754,50.1856,50.6754,31254.0
2021-03-25 12:00:00,59.0,59.22,58.87,59.14,45478.0,50.6926,50.8816,50.5809,50.8128,45478.0
2021-03-25 12:30:00,59.15,59.51,59.15,59.35,22999.0,50.8214,51.1307,50.8214,50.9933,22999.0
2021-03-25 13:00:00,59.36,59.47,59.23,59.33,20945.0,51.0019,51.0964,50.8902,50.9761,20945.0
2021-03-25 13:30:00,59.33,59.45,59.14,59.21,18099.0,50.9761,51.0792,50.8128,50.873,18099.0
2021-03-25 14:00:00,59.18,59.45,59.14,59.2,20436.0,50.8472,51.0792,50.8128,50.8644,20436.0
2021-03-25 14:30:00,59.17,59.54,59.17,59.44,22374.0,50.8386,51.1565,50.8386,51.0706,22374.0
2021-03-25 15:00:00,59.44,59.76,59.33,59.75,47664.0,51.0706,51.3455,50.9761,51.337,47664.0
2021-03-25 15:30:00,59.73,59.94,59.62,59.71,138103.0,51.3198,51.5002,51.2253,51.3026,138103.0
2021-03-26 09:30:00,60.63,60.8,59.72,60.31,62512.0,52.093,52.2391,51.3112,51.8181,62512.0
2021-03-26 10:00:00,60.35,60.9,60.3,60.85,45115.0,51.8525,52.325,51.8095,52.2821,45115.0
2021-03-26 10:30:00,60.86,61.09,60.5,60.53,64529.0,52.2907,52.4883,51.9814,52.0071,64529.0
2021-03-26 11:00:00,60.54,60.61,60.24,60.53,65024.0,52.0157,52.0759,51.758,52.0071,65024.0
2021-03-26 11:30:00,60.55,60.74,60.3,60.33,39872.0,52.0243,52.1876,51.8095,51.8353,39872.0
2021-03-26 12:00:00,60.32,60.56,60.29,60.48,26195.0,51.8267,52.0329,51.8009,51.9642,26195.0
2021-03-26 12:30:00,60.49,60.5,60.24,60.27,28093.0,51.9728,51.9814,51.758,51.7837,28093.0
2021-03-26 13:00:00,60.29,60.37,60.11,60.14,15289.0,51.8009,51.8697,51.6463,51.672,15289.0
2021-03-26 13:30:00,60.16,60.21,59.87,60.01,22207.0,51.6892,51.7322,51.4401,51.5603,22207.0
2021-03-26 14:00:00,60.02,60.02,59.61,59.81,29742.0,51.5689,51.5689,51.2167,51.3885,29742.0
2021-03-26 14:30:00,59.79,60.15,59.6,60.15,42823.0,51.3713,51.6806,51.2081,51.6806,42823.0
2021-03-26 15:00:00,60.15,60.16,59.98,60.06,38602.0,51.6806,51.6892,51.5346,51.6033,38602.0
2021-03-26 15:30:00,60.08,60.69,60.08,60.64,90423.0,51.6205,52.1446,51.6205,52.1016,90423.0
2021-03-29 09:30:00,59.52,60.35,59.29,60.23,53455.0,51.1393,51.8525,50.9417,51.7494,53455.0
2021-03-29 10:00:00,60.19,60.35,59.86,59.99,81263.0,51.715,51.8525,51.4315,51.5432,81263.0
2021-03-29 10:30:00,60.0,60.07,59.56,59.6,80037.0,51.5518,51.6119,51.1737,51.2081,80037.0
2021-03-29 11:00:00,59.58,59.66,59.18,59.34,42797.0,51.1909,51.2596,50.8472,50.9847,42797.0
2021-03-29 11:30:00,59.37,59.86,59.3,59.79,43101.0,51.0105,51.4315,50.9503,51.3713,43101.0
2021-03-29 12:00:00,59.79,59.84,59.22,59.52,33786.0,51.3713,51.4143,50.8816,51.1393,33786.0
2021-03-29 12:30:00,59.51,59.81,59.49,59.7,35731.0,51.1307,51.3885,51.1136,51.294,35731.0
2021-03-29 13:00:00,59.71,59.81,59.49,59.52,39199.0,51.3026,51.3885,51.1136,51.1393,39199.0
2021-03-29 13:30:00,59.54,59.79,59.43,59.46,20040.0,51.1565,51.3713,51.062,51.0878,20040.0
2021-03-29 14:00:00,59.48,59.8,59.39,59.78,33563.0,51.105,51.3799,51.0276,51.3627,33563.0
2021-03-29 14:30:00,59.76,59.82,59.58,59.73,21982.0,51.3455,51.3971,51.1909,51.3198,21982.0
2021-03-29 15:00:00,59.76,60.15,59.74,60.09,34729.0,51.3455,51.6806,51.3284,51.6291,34729.0
2021-03-29 15:30:00,60.11,60.19,59.61,59.81,240896.0,51.6463,51.715,51.2167,51.3885,240896.0
2021-03-30 09:30:00,59.96,60.65,59.94,60.27,40932.0,51.5174,52.1102,51.5002,51.7837,40932.0
2021-03-30 10:00:00,60.27,60.36,59.95,60.28,45702.0,51.7837,51.8611,51.5088,51.7923,45702.0
2021-03-30 10:30:00,60.33,60.67,60.3,60.62,26145.0,51.8353,52.1274,51.8095,52.0845,26145.0
2021-03-30 11:00:00,60.64,60.79,60.52,60.63,30261.0,52.1016,52.2305,51.9985,52.093,30261.0
2021-03-30 11:30:00,60.64,60.69,60.31,60.36,31199.0,52.1016,52.1446,51.8181,51.8611,31199.0
2021-03-30 12:00:00,60.39,60.5,60.34,60.46,20125.0,51.8868,51.9814,51.8439,51.947,20125.0
2021-03-30 12:30:00,60.44,60.59,60.43,60.53,18125.0,51.9298,52.0587,51.9212,52.0071,18125.0
2021-03-30 13:00:00,60.53,60.53,60.3,60.39,21265.0,52.0071,52.0071,51.8095,51.8868,21265.0
2021-03-30 13:30:00,60.38,60.49,60.31,60.41,16947.0,51.8782,51.9728,51.8181,51.904,16947.0
2021-03-30 14:00:00,60.39,60.58,60.28,60.56,22956.0,51.8868,52.0501,51.7923,52.0329,22956.0
2021-03-30 14:30:00,60.55,60.76,60.45,60.73,30863.0,52.0243,52.2047,51.9384,52.179,30863.0
2021-03-30 15:00:00,60.73,60.92,60.69,60.92,27070.0,52.179,52.3422,52.1446,52.3422,27070.0
2021-03-30 15:30:00,60.9,60.96,60.41,60.63,147107.0,52.325,52.3766,51.904,52.093,147107.0
2021-03-31 09:30:00,60.16,60.9,60.01,60.62,61239.0,51.6892,52.325,51.5603,52.0845,61239.0
2021-03-31 10:00:00,60.64,60.79,60.45,60.5,41406.0,52.1016,52.2305,51.9384,51.9814,41406.0
2021-03-31 10:30:00,60.49,60.59,60.31,60.57,49073.0,51.9728,52.0587,51.8181,52.0415,49073.0
2021-03-31 11:00:00,60.57,60.75,60.46,60.48,34338.0,52.0415,52.1962,51.947,51.9642,34338.0
2021-03-31 11:30:00,60.48,60.56,60.32,60.41,33620.0,51.9642,52.0329,51.8267,51.904,33620.0
2021-03-31 12:00:00,60.42,60.58,60.37,60.56,45908.0,51.9126,52.0501,51.8697,52.0329,45908.0
2021-03-31 12:30:00,60.55,60.65,60.41,60.59,39496.0,52.0243,52.1102,51.904,52.0587,39496.0
2021-03-31 13:00:00,60.65,60.65,60.54,60.56,24549.0,52.1102,52.1102,52.0157,52.0329,24549.0
2021-03-31 13:30:00,60.56,60.82,60.56,60.77,41832.0,52.0329,52.2563,52.0329,52.2133,41832.0
2021-03-31 14:00:00,60.78,60.78,60.62,60.65,41804.0,52.2219,52.2219,52.0845,52.1102,41804.0
2021-03-31 14:30:00,60.67,60.82,60.56,60.62,42367.0,52.1274,52.2563,52.0329,52.0845,42367.0
2021-03-31 15:00:00,60.61,60.68,60.5,60.59,69278.0,52.0759,52.136,51.9814,52.0587,69278.0
2021-03-31 15:30:00,60.59,60.74,59.89,59.96,447300.0,52.0587,52.1876,51.4572,51.5174,447300.0
2021-04-01 09:30:00,59.73,60.32,59.58,60.11,62620.0,51.3198,51.8267,51.1909,51.6463,62620.0
2021-04-01 10:00:00,60.15,60.41,60.1,60.21,60391.0,51.6806,51.904,51.6377,51.7322,60391.0
2021-04-01 10:30:00,60.22,60.36,60.07,60.24,63709.0,51.7408,51.8611,51.6119,51.758,63709.0
2021-04-01 11:00:00,60.23,60.48,60.15,60.46,62747.0,51.7494,51.9642,51.6806,51.947,62747.0
2021-04-01 11:30:00,60.46,60.72,60.45,60.64,42816.0,51.947,52.1704,51.9384,52.1016,42816.0
2021-04-01 12:00:00,60.62,60.8,60.62,60.67,35493.0,52.0845,52.2391,52.0845,52.1274,35493.0
2021-04-01 12:30:00,60.68,60.86,60.67,60.72,30989.0,52.136,52.2907,52.1274,52.1704,30989.0
2021-04-01 13:00:00,60.73,60.75,60.56,60.66,25475.0,52.179,52.1962,52.0329,52.1188,25475.0
2021-04-01 13:30:00,60.63,60.76,60.63,60.73,20404.0,52.093,52.2047,52.093,52.179,20404.0
2021-04-01 14:00:00,60.73,60.88,60.71,60.78,32752.0,52.179,52.3078,52.1618,52.2219,32752.0
2021-04-01 14:30:00,60.78,60.88,60.66,60.72,32889.0,52.2219,52.3078,52.1188,52.1704,32889.0
2021-04-01 15:00:00,60.73,60.73,60.63,60.7,34139.0,52.179,52.179,52.093,52.1532,34139.0
2021-04-01 15:30:00,60.69,60.88,60.56,60.85,128375.0,52.1446,52.3078,52.0329,52.2821,128375.0
2021-04-05 09:30:00,61.59,62.04,61.43,61.65,75202.0,52.9179,53.3045,52.7804,52.9694,75202.0
2021-04-05 10:00:00,61.65,61.66,61.3,61.58,43506.0,52.9694,52.978,52.6687,52.9093,43506.0
2021-04-05 10:30:00,61.59,61.66,61.37,61.47,25687.0,52.9179,52.978,52.7289,52.8148,25687.0
2021-04-05 11:00:00,61.39,61.59,61.38,61.46,31745.0,52.746,52.9179,52.7374,52.8062,31745.0
2021-04-05 11:30:00,61.47,61.56,61.42,61.46,23382.0,52.8148,52.8921,52.7718,52.8062,23382.0
2021-04-05 12:00:00,61.4,61.6,61.37,61.56,19946.0,52.7546,52.9265,52.7289,52.8921,19946.0
2021-04-05 12:30:00,61.6,61.73,61.57,61.61,34061.0,52.9265,53.0382,52.9007,52.9351,34061.0
2021-04-05 13:00:00,61.61,61.75,61.58,61.61,43606.0,52.9351,53.0553,52.9093,52.9351,43606.0
2021-04-05 13:30:00,61.6,61.63,61.46,61.59,24126.0,52.9265,52.9522,52.8062,52.9179,24126.0
2021-04-05 14:00:00,61.59,61.61,61.36,61.39,47664.0,52.9179,52.9351,52.7203,52.746,47664.0
2021-04-05 14:30:00,61.38,61.4,61.14,61.14,41389.0,52.7374,52.7546,52.5312,52.5312,41389.0
2021-04-05 15:00:00,61.13,61.38,61.12,61.29,48081.0,52.5226,52.7374,52.5141,52.6601,48081.0
2021-04-05 15:30:00,61.28,61.54,61.26,61.4,95401.0,52.6515,52.8749,52.6343,52.7546,95401.0
2021-04-06 09:30:00,61.44,61.86,61.34,61.79,60738.0,52.789,53.1499,52.7031,53.0897,60738.0
2021-04-06 10:00:00,61.79,61.91,61.64,61.76,32475.0,53.0897,53.1928,52.9608,53.0639,32475.0
2021-04-06 10:30:00,61.75,61.85,61.46,61.57,29463.0,53.0553,53.1413,52.8062,52.9007,29463.0
2021-04-06 11:00:00,61.58,61.61,61.19,61.52,41682.0,52.9093,52.9351,52.5742,52.8577,41682.0
2021-04-06 11:30:00,61.49,61.58,61.42,61.46,26686.0,52.832,52.9093,52.7718,52.8062,26686.0
2021-04-06 12:00:00,61.45,61.73,61.44,61.7,32764.0,52.7976,53.0382,52.789,53.0124,32764.0
2021-04-06 12:30:00,61.71,61.77,61.58,61.77,26513.0,53.021,53.0725,52.9093,53.0725,26513.0
2021-04-06 13:00:00,61.76,61.82,61.65,61.69,27714.0,53.0639,53.1155,52.9694,53.0038,27714.0
2021-04-06 13:30:00,61.68,61.84,61.63,61.83,28109.0,52.9952,53.1327,52.9522,53.1241,28109.0
2021-04-06 14:00:00,61.81,61.94,61.78,61.93,44882.0,53.1069,53.2186,53.0811,53.21,44882.0
2021-04-06 14:30:00,61.92,61.98,61.8,61.87,40850.0,53.2014,53.253,53.0983,53.1585,40850.0
2021-04-06 15:00:00,61.87,61.92,61.64,61.67,32335.0,53.1585,53.2014,52.9608,52.9866,32335.0
2021-04-06 15:30:00,61.67,61.74,61.56,61.74,92655.0,52.9866,53.0468,52.8921,53.0468,92655.0
2021-04-07 09:30:00,61.76,62.31,61.62,61.67,41646.0,53.0639,53.5365,52.9437,52.9866,41646.0
2021-04-07 10:00:00,61.67,61.89,61.54,61.89,21552.0,52.9866,53.1756,52.8749,53.1756,21552.0
2021-04-07 10:30:00,61.91,62.03,61.75,61.84,36358.0,53.1928,53.2959,53.0553,53.1327,36358.0
2021-04-07 11:00:00,61.81,61.88,61.62,61.79,37972.0,53.1069,53.167,52.9437,53.0897,37972.0
2021-04-07 11:30:00,61.8,61.8,61.53,61.57,24675.0,53.0983,53.0983,52.8663,52.9007,24675.0
2021-04-07 12:00:00,61.61,61.7,61.55,61.65,32509.0,52.9351,53.0124,52.8835,52.9694,32509.0
2021-04-07 12:30:00,61.65,61.91,61.65,61.87,25019.0,52.9694,53.1928,52.9694,53.1585,25019.0
2021-04-07 13:00:00,61.88,61.94,61.79,61.92,22160.0,53.167,53.2186,53.0897,53.2014,22160.0
2021-04-07 13:30:00,61.91,61.93,61.82,61.9,19536.0,53.1928,53.21,53.1155,53.1842,19536.0
2021-04-07 14:00:00,61.94,62.01,61.79,61.79,32658.0,53.2186,53.2787,53.0897,53.0897,32658.0
2021-04-07 14:30:00,61.78,61.92,61.77,61.85,25886.0,53.0811,53.2014,53.0725,53.1413,25886.0
2021-04-07 15:00:00,61.85,61.92,61.81,61.87,30070.0,53.1413,53.2014,53.1069,53.1585,30070.0
2021-04-07 15:30:00,61.86,62.03,61.79,62.0,73942.0,53.1499,53.2959,53.0897,53.2701,73942.0
2021-04-08 09:30:00,61.56,61.75,61.28,61.31,58837.0,52.8921,53.0553,52.6515,52.6773,58837.0
2021-04-08 10:00:00,61.32,61.33,61.05,61.26,60926.0,52.6859,52.6945,52.4539,52.6343,60926.0
2021-04-08 10:30:00,61.27,61.67,61.27,61.31,75944.0,52.6429,52.9866,52.6429,52.6773,75944.0
2021-04-08 11:00:00,61.33,61.51,61.24,61.36,46738.0,52.6945,52.8491,52.6172,52.7203,46738.0
2021-04-08 11:30:00,61.35,61.55,61.34,61.51,18311.0,52.7117,52.8835,52.7031,52.8491,18311.0
2021-04-08 12:00:00,61.51,61.66,61.51,61.57,21708.0,52.8491,52.978,52.8491,52.9007,21708.0
2021-04-08 12:30:00,61.57,61.62,61.37,61.37,36588.0,52.9007,52.9437,52.7289,52.7289,36588.0
2021-04-08 13:00:00,61.37,61.44,61.33,61.35,36256.0,52.7289,52.789,52.6945,52.7117,36256.0
2021-04-08 13:30:00,61.36,61.38,61.25,61.37,33769.0,52.7203,52.7374,52.6257,52.7289,33769.0
2021-04-08 14:00:00,61.37,61.42,61.25,61.27,35999.0,52.7289,52.7718,52.6257,52.6429,35999.0
2021-04-08 14:30:00,61.27,61.43,61.26,61.42,37135.0,52.6429,52.7804,52.6343,52.7718,37135.0
2021-04-08 15:00:00,61.42,61.6,61.4,61.6,40014.0,52.7718,52.9265,52.7546,52.9265,40014.0
2021-04-08 15:30:00,61.6,61.62,61.37,61.41,131891.0,52.9265,52.9437,52.7289,52.7632,131891.0
2021-04-09 09:30:00,61.81,62.25,61.69,61.96,60443.0,53.1069,53.4849,53.0038,53.2358,60443.0
2021-04-09 10:00:00,61.96,61.98,61.65,61.74,28217.0,53.2358,53.253,52.9694,53.0468,28217.0
2021-04-09 10:30:00,61.73,61.74,61.39,61.63,36965.0,53.0382,53.0468,52.746,52.9522,36965.0
2021-04-09 11:00:00,61.62,61.83,61.62,61.73,31949.0,52.9437,53.1241,52.9437,53.0382,31949.0
2021-04-09 11:30:00,61.73,61.74,61.55,61.68,21513.0,53.0382,53.0468,52.8835,52.9952,21513.0
2021-04-09 12:00:00,61.67,61.67,61.51,61.56,16005.0,52.9866,52.9866,52.8491,52.8921,16005.0
2021-04-09 12:30:00,61.58,61.67,61.58,61.67,15060.0,52.9093,52.9866,52.9093,52.9866,15060.0
2021-04-09 13:00:00,61.65,61.65,61.49,61.55,15644.0,52.9694,52.9694,52.832,52.8835,15644.0
2021-04-09 13:30:00,61.55,61.61,61.52,61.6,36577.0,52.8835,52.9351,52.8577,52.9265,36577.0
2021-04-09 14:00:00,61.59,61.69,61.54,61.67,34178.0,52.9179,53.0038,52.8749,52.9866,34178.0
2021-04-09 14:30:00,61.67,61.72,61.59,61.64,39948.0,52.9866,53.0296,52.9179,52.9608,39948.0
2021-04-09 15:00:00,61.64,61.78,61.59,61.75,54237.0,52.9608,53.0811,52.9179,53.0553,54237.0
2021-04-09 15:30:00,61.76,62.12,61.76,61.96,143254.0,53.0639,53.3733,53.0639,53.2358,143254.0
2021-04-12 09:30:00,62.09,62.47,61.79,62.27,67211.0,53.3475,53.674,53.0897,53.5021,67211.0
2021-04-12 10:00:00,62.29,62.57,62.25,62.55,51347.0,53.5193,53.7599,53.4849,53.7427,51347.0
2021-04-12 10:30:00,62.58,62.68,62.5,62.65,49093.0,53.7685,53.8544,53.6997,53.8286,49093.0
2021-04-12 11:00:00,62.66,62.7,62.42,62.63,29566.0,53.8372,53.8716,53.631,53.8114,29566.0
2021-04-12 11:30:00,62.61,62.88,62.52,62.85,22598.0,53.7943,54.0262,53.7169,54.0005,22598.0
2021-04-12 12:00:00,62.85,62.85,62.77,62.83,28831.0,54.0005,54.0005,53.9317,53.9833,28831.0
2021-04-12 12:30:00,62.83,62.96,62.83,62.92,37120.0,53.9833,54.095,53.9833,54.0606,37120.0
2021-04-12 13:00:00,62.92,62.92,62.74,62.75,18183.0,54.0606,54.0606,53.906,53.9145,18183.0
2021-04-12 13:30:00,62.72,62.77,62.64,62.67,24247.0,53.8888,53.9317,53.82,53.8458,24247.0
2021-04-12 14:00:00,62.69,62.87,62.65,62.87,22316.0,53.863,54.0176,53.8286,54.0176,22316.0
2021-04-12 14:30:00,62.86,62.87,62.8,62.83,32793.0,54.0091,54.0176,53.9575,53.9833,32793.0
2021-04-12 15:00:00,62.83,62.89,62.75,62.88,28901.0,53.9833,54.0348,53.9145,54.0262,28901.0
2021-04-12 15:30:00,62.88,63.03,62.72,62.89,94644.0,54.0262,54.1551,53.8888,54.0348,94644.0
2021-04-13 09:30:00,62.97,62.97,61.94,62.1,69331.0,54.1036,54.1036,53.2186,53.3561,69331.0
2021-04-13 10:00:00,62.11,62.24,61.93,62.06,40152.0,53.3647,53.4764,53.21,53.3217,40152.0
2021-04-13 10:30:00,62.04,62.41,62.04,62.35,22734.0,53.3045,53.6224,53.3045,53.5709,22734.0
2021-04-13 11:00:00,62.37,62.49,62.36,62.38,22041.0,53.588,53.6912,53.5795,53.5966,22041.0
2021-04-13 11:30:00,62.39,62.41,62.22,62.37,24095.0,53.6052,53.6224,53.4592,53.588,24095.0
2021-04-13 12:00:00,62.36,62.38,62.19,62.23,16413.0,53.5795,53.5966,53.4334,53.4678,16413.0
2021-04-13 12:30:00,62.22,62.22,62.07,62.16,22549.0,53.4592,53.4592,53.3303,53.4076,22549.0
2021-04-13 13:00:00,62.15,62.17,62.05,62.09,13543.0,53.399,53.4162,53.3131,53.3475,13543.0
2021-04-13 13:30:00,62.08,62.17,62.05,62.17,16591.0,53.3389,53.4162,53.3131,53.4162,16591.0
2021-04-13 14:00:00,62.18,62.44,62.18,62.38,23660.0,53.4248,53.6482,53.4248,53.5966,23660.0
2021-04-13 14:30:00,62.36,62.43,62.33,62.39,31505.0,53.5795,53.6396,53.5537,53.6052,31505.0
2021-04-13 15:00:00,62.38,62.56,62.36,62.37,36339.0,53.5966,53.7513,53.5795,53.588,36339.0
2021-04-13 15:30:00,62.36,62.44,62.19,62.21,63046.0,53.5795,53.6482,53.4334,53.4506,63046.0
2021-04-14 09:30:00,61.96,63.2,61.84,63.2,35742.0,53.2358,54.3012,53.1327,54.3012,35742.0
2021-04-14 10:00:00,63.2,63.4,63.05,63.1,25098.0,54.3012,54.473,54.1723,54.2153,25098.0
2021-04-14 10:30:00,63.07,63.4,63.07,63.29,43915.0,54.1895,54.473,54.1895,54.3785,43915.0
2021-04-14 11:00:00,63.3,63.39,63.16,63.27,32284.0,54.3871,54.4644,54.2668,54.3613,32284.0
2021-04-14 11:30:00,63.26,63.28,63.11,63.16,30036.0,54.3527,54.3699,54.2239,54.2668,30036.0
2021-04-14 12:00:00,63.16,63.17,62.95,63.1,21558.0,54.2668,54.2754,54.0864,54.2153,21558.0
2021-04-14 12:30:00,63.06,63.21,63.05,63.16,24839.0,54.1809,54.3098,54.1723,54.2668,24839.0
2021-04-14 13:00:00,63.17,63.29,63.09,63.24,32752.0,54.2754,54.3785,54.2067,54.3355,32752.0
2021-04-14 13:30:00,63.24,63.37,63.11,63.15,35424.0,54.3355,54.4472,54.2239,54.2582,35424.0
2021-04-14 14:00:00,63.15,63.3,63.05,63.25,38983.0,54.2582,54.3871,54.1723,54.3441,38983.0
2021-04-14 14:30:00,63.27,63.27,62.99,62.99,41919.0,54.3613,54.3613,54.1208,54.1208,41919.0
2021-04-14 15:00:00,62.98,63.13,62.85,63.13,50474.0,54.1122,54.241,54.0005,54.241,50474.0
2021-04-14 15:30:00,63.12,63.16,62.9,63.06,123982.0,54.2324,54.2668,54.0434,54.1809,123982.0
2021-04-15 09:30:00,63.3,63.3,62.72,62.97,54656.0,54.3871,54.3871,53.8888,54.1036,54656.0
2021-04-15 10:00:00,62.99,63.05,62.72,62.89,83181.0,54.1208,54.1723,53.8888,54.0348,83181.0
2021-04-15 10:30:00,62.9,63.18,62.87,63.12,33930.0,54.0434,54.284,54.0176,54.2324,33930.0
2021-04-15 11:00:00,63.13,63.26,62.92,62.93,27176.0,54.241,54.3527,54.0606,54.0692,27176.0
2021-04-15 11:30:00,62.95,63.25,62.9,63.23,32827.0,54.0864,54.3441,54.0434,54.327,32827.0
2021-04-15 12:00:00,63.23,63.45,63.2,63.2,85725.0,54.327,54.516,54.3012,54.3012,85725.0
2021-04-15 12:30:00,63.19,63.27,63.15,63.25,24222.0,54.2926,54.3613,54.2582,54.3441,24222.0
2021-04-15 13:00:00,63.24,63.28,63.0,63.02,28440.0,54.3355,54.3699,54.1293,54.1465,28440.0
2021-04-15 13:30:00,62.99,63.13,62.96,63.13,21576.0,54.1208,54.241,54.095,54.241,21576.0
2021-04-15 14:00:00,63.16,63.29,63.14,63.19,33130.0,54.2668,54.3785,54.2496,54.2926,33130.0
2021-04-15 14:30:00,63.21,63.35,63.16,63.19,36385.0,54.3098,54.4301,54.2668,54.2926,36385.0
2021-04-15 15:00:00,63.2,63.27,63.02,63.03,25533.0,54.3012,54.3613,54.1465,54.1551,25533.0
2021-04-15 15:30:00,63.04,63.22,62.97,63.17,71115.0,54.1637,54.3184,54.1036,54.2754,71115.0
2021-04-16 09:30:00,63.77,64.05,63.28,63.91,126313.0,54.7909,55.0315,54.3699,54.9112,126313.0
2021-04-16 10:00:00,63.88,64.03,63.73,63.89,38089.0,54.8854,55.0143,54.7566,54.894,38089.0
2021-04-16 10:30:00,63.85,64.15,63.78,63.78,25141.0,54.8597,55.1174,54.7995,54.7995,25141.0
2021-04-16 11:00:00,63.73,63.96,63.44,63.47,74147.0,54.7566,54.9542,54.5074,54.5332,74147.0
2021-04-16 11:30:00,63.44,63.47,63.21,63.32,39794.0,54.5074,54.5332,54.3098,54.4043,39794.0
2021-04-16 12:00:00,63.34,63.51,63.28,63.29,31357.0,54.4215,54.5675,54.3699,54.3785,31357.0
2021-04-16 12:30:00,63.28,63.31,63.18,63.24,19243.0,54.3699,54.3957,54.284,54.3355,19243.0
2021-04-16 13:00:00,63.25,63.37,63.19,63.35,24489.0,54.3441,54.4472,54.2926,54.4301,24489.0
2021-04-16 13:30:00,63.35,63.39,63.25,63.26,17399.0,54.4301,54.4644,54.3441,54.3527,17399.0
2021-04-16 14:00:00,63.23,63.32,63.18,63.22,62516.0,54.327,54.4043,54.284,54.3184,62516.0
2021-04-16 14:30:00,63.24,63.26,63.12,63.21,35691.0,54.3355,54.3527,54.2324,54.3098,35691.0
2021-04-16 15:00:00,63.2,63.41,63.2,63.36,39216.0,54.3012,54.4816,54.3012,54.4387,39216.0
2021-04-16 15:30:00,63.38,63.45,63.17,63.22,141703.0,54.4558,54.516,54.2754,54.3184,141703.0
2021-04-19 09:30:00,63.48,63.71,63.26,63.32,59001.0,54.5418,54.7394,54.3527,54.4043,59001.0
2021-04-19 10:00:00,63.32,63.49,63.02,63.33,59608.0,54.4043,54.5503,54.1465,54.4129,59608.0
2021-04-19 10:30:00,63.33,63.34,62.97,63.02,25524.0,54.4129,54.4215,54.1036,54.1465,25524.0
2021-04-19 11:00:00,63.01,63.09,62.91,63.09,28219.0,54.1379,54.2067,54.052,54.2067,28219.0
2021-04-19 11:30:00,63.1,63.23,62.93,63.04,25149.0,54.2153,54.327,54.0692,54.1637,25149.0
2021-04-19 12:00:00,63.07,63.16,63.01,63.08,15547.0,54.1895,54.2668,54.1379,54.1981,15547.0
2021-04-19 12:30:00,63.13,63.13,62.79,62.82,19877.0,54.241,54.241,53.9489,53.9747,19877.0
2021-04-19 13:00:00,62.79,62.93,62.78,62.86,16329.0,53.9489,54.0692,53.9403,54.0091,16329.0
2021-04-19 13:30:00,62.85,62.96,62.8,62.94,10984.0,54.0005,54.095,53.9575,54.0778,10984.0
2021-04-19 14:00:00,62.92,63.04,62.87,62.96,16050.0,54.0606,54.1637,54.0176,54.095,16050.0
2021-04-19 14:30:00,62.97,63.12,62.92,63.08,17621.0,54.1036,54.2324,54.0606,54.1981,17621.0
2021-04-19 15:00:00,63.08,63.22,63.06,63.13,19895.0,54.1981,54.3184,54.1809,54.241,19895.0
2021-04-19 15:30:00,63.12,63.33,63.01,63.27,108780.0,54.2324,54.4129,54.1379,54.3613,108780.0
2021-04-20 09:30:00,62.6,62.93,62.09,62.16,65963.0,53.7857,54.0692,53.3475,53.4076,65963.0
2021-04-20 10:00:00,62.17,62.35,62.12,62.25,42513.0,53.4162,53.5709,53.3733,53.4849,42513.0
2021-04-20 10:30:00,62.23,62.23,61.36,61.55,51769.0,53.4678,53.4678,52.7203,52.8835,51769.0
2021-04-20 11:00:00,61.6,61.62,61.21,61.37,40078.0,52.9265,52.9437,52.5914,52.7289,40078.0
2021-04-20 11:30:00,61.37,61.47,61.21,61.47,27000.0,52.7289,52.8148,52.5914,52.8148,27000.0
2021-04-20 12:00:00,61.45,61.54,61.41,61.48,19961.0,52.7976,52.8749,52.7632,52.8234,19961.0
2021-04-20 12:30:00,61.5,61.5,61.22,61.33,24802.0,52.8405,52.8405,52.6,52.6945,24802.0
2021-04-20 13:00:00,61.32,61.34,61.19,61.29,41978.0,52.6859,52.7031,52.5742,52.6601,41978.0
2021-04-20 13:30:00,61.27,61.27,61.04,61.1,51053.0,52.6429,52.6429,52.4453,52.4969,51053.0
2021-04-20 14:00:00,61.11,61.41,61.09,61.32,31671.0,52.5055,52.7632,52.4883,52.6859,31671.0
2021-04-20 14:30:00,61.32,61.32,61.1,61.18,77153.0,52.6859,52.6859,52.4969,52.5656,77153.0
2021-04-20 15:00:00,61.17,61.51,61.17,61.44,60686.0,52.557,52.8491,52.557,52.789,60686.0
2021-04-20 15:30:00,61.44,61.84,61.43,61.48,340015.0,52.789,53.1327,52.7804,52.8234,340015.0
2021-04-21 09:30:00,61.26,61.82,61.0,61.66,69208.0,52.6343,53.1155,52.411,52.978,69208.0
2021-04-21 10:00:00,61.7,62.23,61.69,62.14,35499.0,53.0124,53.4678,53.0038,53.3904,35499.0
2021-04-21 10:30:00,62.16,62.49,62.07,62.46,37417.0,53.4076,53.6912,53.3303,53.6654,37417.0
2021-04-21 11:00:00,62.47,62.56,62.01,62.04,34695.0,53.674,53.7513,53.2787,53.3045,34695.0
2021-04-21 11:30:00,62.06,62.29,61.97,62.29,20249.0,53.3217,53.5193,53.2444,53.5193,20249.0
2021-04-21 12:00:00,62.3,62.43,62.29,62.39,18454.0,53.5279,53.6396,53.5193,53.6052,18454.0
2021-04-21 12:30:00,62.39,62.53,62.35,62.46,15243.0,53.6052,53.7255,53.5709,53.6654,15243.0
2021-04-21 13:00:00,62.49,62.54,62.42,62.43,11193.0,53.6912,53.7341,53.631,53.6396,11193.0
2021-04-21 13:30:00,62.42,62.66,62.42,62.64,12080.0,53.631,53.8372,53.631,53.82,12080.0
2021-04-21 14:00:00,62.63,62.77,62.59,62.72,20603.0,53.8114,53.9317,53.7771,53.8888,20603.0
2021-04-21 14:30:00,62.72,62.75,62.65,62.69,21429.0,53.8888,53.9145,53.8286,53.863,21429.0
2021-04-21 15:00:00,62.69,62.8,62.65,62.65,29045.0,53.863,53.9575,53.8286,53.8286,29045.0
2021-04-21 15:30:00,62.67,62.93,62.6,62.89,85235.0,53.8458,54.0692,53.7857,54.0348,85235.0
2021-04-22 09:30:00,62.85,62.87,62.04,62.35,47800.0,54.0005,54.0176,53.3045,53.5709,47800.0
2021-04-22 10:00:00,62.31,62.31,62.0,62.25,35359.0,53.5365,53.5365,53.2701,53.4849,35359.0
2021-04-22 10:30:00,62.24,62.41,62.24,62.3,23174.0,53.4764,53.6224,53.4764,53.5279,23174.0
2021-04-22 11:00:00,62.35,62.62,62.15,62.5,519306.0,53.5709,53.8028,53.399,53.6997,519306.0
2021-04-22 11:30:00,62.52,62.73,62.15,62.27,656949.0,53.7169,53.8974,53.399,53.5021,656949.0
2021-04-22 12:00:00,62.27,62.36,62.22,62.3,65758.0,53.5021,53.5795,53.4592,53.5279,65758.0
2021-04-22 12:30:00,62.3,62.51,62.28,62.46,69087.0,53.5279,53.7083,53.5107,53.6654,69087.0
2021-04-22 13:00:00,62.48,62.48,61.7,62.23,104226.0,53.6826,53.6826,53.0124,53.4678,104226.0
2021-04-22 13:30:00,62.21,62.21,61.46,61.55,94625.0,53.4506,53.4506,52.8062,52.8835,94625.0
2021-04-22 14:00:00,61.53,61.88,61.37,61.88,50706.0,52.8663,53.167,52.7289,53.167,50706.0
2021-04-22 14:30:00,61.87,61.96,61.8,61.87,33485.0,53.1585,53.2358,53.0983,53.1585,33485.0
2021-04-22 15:00:00,61.87,61.95,61.62,61.77,67456.0,53.1585,53.2272,52.9437,53.0725,67456.0
2021-04-22 15:30:00,61.77,61.84,61.58,61.64,320848.0,53.0725,53.1327,52.9093,52.9608,320848.0
2021-04-23 09:30:00,61.98,62.57,61.8,62.54,51519.0,53.253,53.7599,53.0983,53.7341,51519.0
2021-04-23 10:00:00,62.53,62.82,62.5,62.81,48050.0,53.7255,53.9747,53.6997,53.9661,48050.0
2021-04-23 10:30:00,62.81,62.97,62.65,62.94,296611.0,53.9661,54.1036,53.8286,54.0778,296611.0
2021-04-23 11:00:00,62.95,63.02,62.65,62.74,232257.0,54.0864,54.1465,53.8286,53.906,232257.0
2021-04-23 11:30:00,62.75,62.75,62.53,62.6,37213.0,53.9145,53.9145,53.7255,53.7857,37213.0
2021-04-23 12:00:00,62.61,62.65,62.5,62.51,24961.0,53.7943,53.8286,53.6997,53.7083,24961.0
2021-04-23 12:30:00,62.55,62.74,62.5,62.71,31495.0,53.7427,53.906,53.6997,53.8802,31495.0
2021-04-23 13:00:00,62.72,62.84,62.7,62.84,26902.0,53.8888,53.9919,53.8716,53.9919,26902.0
2021-04-23 13:30:00,62.83,62.96,62.8,62.86,33048.0,53.9833,54.095,53.9575,54.0091,33048.0
2021-04-23 14:00:00,62.87,62.94,62.71,62.72,29924.0,54.0176,54.0778,53.8802,53.8888,29924.0
2021-04-23 14:30:00,62.72,62.98,62.69,62.92,27575.0,53.8888,54.1122,53.863,54.0606,27575.0
2021-04-23 15:00:00,62.91,63.02,62.87,63.01,51276.0,54.052,54.1465,54.0176,54.1379,51276.0
2021-04-23 15:30:00,63.01,63.05,62.6,62.71,134811.0,54.1379,54.1723,53.7857,53.8802,134811.0
2021-04-26 09:30:00,62.91,63.57,62.81,63.24,68378.0,54.052,54.6191,53.9661,54.3355,68378.0
2021-04-26 10:00:00,63.27,63.38,62.91,63.04,64564.0,54.3613,54.4558,54.052,54.1637,64564.0
2021-04-26 10:30:00,63.04,63.08,62.72,62.84,31110.0,54.1637,54.1981,53.8888,53.9919,31110.0
2021-04-26 11:00:00,62.83,62.95,62.78,62.94,48996.0,53.9833,54.0864,53.9403,54.0778,48996.0
2021-04-26 11:30:00,62.94,63.03,62.86,62.96,42422.0,54.0778,54.1551,54.0091,54.095,42422.0
2021-04-26 12:00:00,62.96,62.96,62.7,62.73,32078.0,54.095,54.095,53.8716,53.8974,32078.0
2021-04-26 12:30:00,62.72,62.81,62.69,62.71,22592.0,53.8888,53.9661,53.863,53.8802,22592.0
2021-04-26 13:00:00,62.74,62.77,62.6,62.65,24965.0,53.906,53.9317,53.7857,53.8286,24965.0
2021-04-26 13:30:00,62.65,62.66,62.52,62.59,34154.0,53.8286,53.8372,53.7169,53.7771,34154.0
2021-04-26 14:00:00,62.62,62.65,62.43,62.56,40024.0,53.8028,53.8286,53.6396,53.7513,40024.0
2021-04-26 14:30:00,62.55,62.55,62.36,62.42,28353.0,53.7427,53.7427,53.5795,53.631,28353.0
2021-04-26 15:00:00,62.45,62.55,62.29,62.31,53675.0,53.6568,53.7427,53.5193,53.5365,53675.0
2021-04-26 15:30:00,62.29,62.61,62.24,62.33,171592.0,53.5193,53.7943,53.4764,53.5537,171592.0
2021-04-27 09:30:00,62.58,62.89,62.36,62.87,94723.0,53.7685,54.0348,53.5795,54.0176,94723.0
2021-04-27 10:00:00,62.87,62.87,62.48,62.67,79077.0,54.0176,54.0176,53.6826,53.8458,79077.0
2021-04-27 10:30:00,62.67,62.82,62.51,62.68,50844.0,53.8458,53.9747,53.7083,53.8544,50844.0
2021-04-27 11:00:00,62.68,62.82,62.63,62.64,51636.0,53.8544,53.9747,53.8114,53.82,51636.0
2021-04-27 11:30:00,62.63,62.84,62.63,62.76,42736.0,53.8114,53.9919,53.8114,53.9231,42736.0
2021-04-27 12:00:00,62.77,62.8,62.65,62.72,52925.0,53.9317,53.9575,53.8286,53.8888,52925.0
2021-04-27 12:30:00,62.68,62.68,62.35,62.4,33094.0,53.8544,53.8544,53.5709,53.6138,33094.0
2021-04-27 13:00:00,62.4,62.45,62.32,62.39,34806.0,53.6138,53.6568,53.5451,53.6052,34806.0
2021-04-27 13:30:00,62.39,62.49,62.34,62.41,49000.0,53.6052,53.6912,53.5623,53.6224,49000.0
2021-04-27 14:00:00,62.4,62.51,62.3,62.5,55846.0,53.6138,53.7083,53.5279,53.6997,55846.0
2021-04-27 14:30:00,62.5,62.54,62.41,62.41,62971.0,53.6997,53.7341,53.6224,53.6224,62971.0
2021-04-27 15:00:00,62.4,62.68,62.37,62.53,87819.0,53.6138,53.8544,53.588,53.7255,87819.0
2021-04-27 15:30:00,62.54,62.91,62.49,62.87,289462.0,53.7341,54.052,53.6912,54.0176,289462.0
2021-04-28 09:30:00,63.6,64.88,63.05,63.62,120561.0,54.6449,55.7446,54.1723,54.662,120561.0
2021-04-28 10:00:00,63.59,64.28,63.43,63.82,98897.0,54.6363,55.2291,54.4988,54.8339,98897.0
2021-04-28 10:30:00,63.82,63.93,63.54,63.59,87158.0,54.8339,54.9284,54.5933,54.6363,87158.0
2021-04-28 11:00:00,63.58,63.74,63.56,63.59,45670.0,54.6277,54.7651,54.6105,54.6363,45670.0
2021-04-28 11:30:00,63.54,63.82,63.52,63.68,33936.0,54.5933,54.8339,54.5761,54.7136,33936.0
2021-04-28 12:00:00,63.67,63.84,63.66,63.74,29349.0,54.705,54.8511,54.6964,54.7651,29349.0
2021-04-28 12:30:00,63.72,63.78,63.59,63.64,28455.0,54.748,54.7995,54.6363,54.6792,28455.0
2021-04-28 13:00:00,63.63,63.78,63.58,63.77,23214.0,54.6706,54.7995,54.6277,54.7909,23214.0
2021-04-28 13:30:00,63.78,63.8,63.33,63.33,27470.0,54.7995,54.8167,54.4129,54.4129,27470.0
2021-04-28 14:00:00,63.41,63.61,63.38,63.48,72650.0,54.4816,54.6535,54.4558,54.5418,72650.0
2021-04-28 14:30:00,63.47,63.84,63.43,63.84,125248.0,54.5332,54.8511,54.4988,54.8511,125248.0
2021-04-28 15:00:00,63.83,64.04,63.74,63.99,111922.0,54.8425,55.0229,54.7651,54.9799,111922.0
2021-04-28 15:30:00,63.98,63.98,63.59,63.71,242335.0,54.9714,54.9714,54.6363,54.7394,242335.0
2021-04-29 09:30:00,64.35,64.67,64.21,64.52,78670.0,55.2893,55.5642,55.169,55.4353,78670.0
2021-04-29 10:00:00,64.48,64.56,64.25,64.29,81742.0,55.401,55.4697,55.2033,55.2377,81742.0
2021-04-29 10:30:00,64.29,64.29,63.71,63.95,99674.0,55.2377,55.2377,54.7394,54.9456,99674.0
2021-04-29 11:00:00,63.95,64.22,63.88,63.97,48300.0,54.9456,55.1776,54.8854,54.9628,48300.0
2021-04-29 11:30:00,63.98,64.01,63.69,63.74,50481.0,54.9714,54.9971,54.7222,54.7651,50481.0
2021-04-29 12:00:00,63.74,63.74,63.51,63.58,36437.0,54.7651,54.7651,54.5675,54.6277,36437.0
2021-04-29 12:30:00,63.55,63.93,63.53,63.85,17120.0,54.6019,54.9284,54.5847,54.8597,17120.0
2021-04-29 13:00:00,63.85,63.95,63.78,63.91,22435.0,54.8597,54.9456,54.7995,54.9112,22435.0
2021-04-29 13:30:00,63.92,64.03,63.86,63.97,35359.0,54.9198,55.0143,54.8683,54.9628,35359.0
2021-04-29 14:00:00,63.98,64.18,63.92,64.18,30446.0,54.9714,55.1432,54.9198,55.1432,30446.0
2021-04-29 14:30:00,64.19,64.37,64.16,64.29,49661.0,55.1518,55.3064,55.126,55.2377,49661.0
2021-04-29 15:00:00,64.31,64.42,64.11,64.14,41723.0,55.2549,55.3494,55.0831,55.1088,41723.0
2021-04-29 15:30:00,64.15,64.27,64.1,64.23,162085.0,55.1174,55.2205,55.0745,55.1862,162085.0
2021-04-30 09:30:00,64.04,64.34,63.85,64.33,45599.0,55.0229,55.2807,54.8597,55.2721,45599.0
2021-04-30 10:00:00,64.3,64.3,63.48,63.61,36366.0,55.2463,55.2463,54.5418,54.6535,36366.0
2021-04-30 10:30:00,63.6,63.66,63.32,63.49,23962.0,54.6449,54.6964,54.4043,54.5503,23962.0
2021-04-30 11:00:00,63.46,63.68,63.38,63.62,41717.0,54.5246,54.7136,54.4558,54.662,41717.0
2021-04-30 11:30:00,63.63,63.83,63.59,63.82,34590.0,54.6706,54.8425,54.6363,54.8339,34590.0
2021-04-30 12:00:00,63.81,63.91,63.78,63.86,35174.0,54.8253,54.9112,54.7995,54.8683,35174.0
2021-04-30 12:30:00,63.86,63.89,63.78,63.86,27193.0,54.8683,54.894,54.7995,54.8683,27193.0
2021-04-30 13:00:00,63.86,63.87,63.76,63.83,40883.0,54.8683,54.8768,54.7823,54.8425,40883.0
2021-04-30 13:30:00,63.82,63.92,63.68,63.72,34345.0,54.8339,54.9198,54.7136,54.748,34345.0
2021-04-30 14:00:00,63.73,63.84,63.67,63.8,38030.0,54.7566,54.8511,54.705,54.8167,38030.0
2021-04-30 14:30:00,63.81,63.83,63.69,63.71,36731.0,54.8253,54.8425,54.7222,54.7394,36731.0
2021-04-30 15:00:00,63.72,63.87,63.67,63.86,50264.0,54.748,54.8768,54.705,54.8683,50264.0
2021-04-30 15:30:00,63.87,64.0,63.68,63.91,187110.0,54.8768,54.9885,54.7136,54.9112,187110.0
2021-05-03 09:30:00,64.68,64.83,64.02,64.7,55516.0,55.5728,55.7017,55.0057,55.59,55516.0
2021-05-03 10:00:00,64.69,64.7,64.21,64.21,50179.0,55.5814,55.59,55.169,55.169,50179.0
2021-05-03 10:30:00,64.26,64.54,64.26,64.5,37709.0,55.2119,55.4525,55.2119,55.4181,37709.0
2021-05-03 11:00:00,64.48,64.76,64.4,64.6,27178.0,55.401,55.6415,55.3322,55.5041,27178.0
2021-05-03 11:30:00,64.61,64.83,64.61,64.75,20293.0,55.5126,55.7017,55.5126,55.6329,20293.0
2021-05-03 12:00:00,64.77,64.84,64.67,64.83,22135.0,55.6501,55.7103,55.5642,55.7017,22135.0
2021-05-03 12:30:00,64.83,64.88,64.76,64.86,17543.0,55.7017,55.7446,55.6415,55.7274,17543.0
2021-05-03 13:00:00,64.86,64.98,64.81,64.97,23054.0,55.7274,55.8306,55.6845,55.822,23054.0
2021-05-03 13:30:00,64.96,65.08,64.95,65.07,49746.0,55.8134,55.9165,55.8048,55.9079,49746.0
2021-05-03 14:00:00,65.08,65.11,64.97,65.09,61060.0,55.9165,55.9422,55.822,55.9251,61060.0
2021-05-03 14:30:00,65.09,65.21,65.08,65.14,36356.0,55.9251,56.0282,55.9165,55.968,36356.0
2021-05-03 15:00:00,65.12,65.12,64.78,64.8,49523.0,55.9508,55.9508,55.6587,55.6759,49523.0
2021-05-03 15:30:00,64.81,64.81,64.34,64.48,159934.0,55.6845,55.6845,55.2807,55.401,159934.0
2021-05-04 09:30:00,64.24,64.71,63.66,63.73,51770.0,55.1947,55.5986,54.6964,54.7566,51770.0
2021-05-04 10:00:00,63.69,64.24,63.52,64.17,65631.0,54.7222,55.1947,54.5761,55.1346,65631.0
2021-05-04 10:30:00,64.17,64.3,63.96,63.97,53750.0,55.1346,55.2463,54.9542,54.9628,53750.0
2021-05-04 11:00:00,63.97,64.2,63.86,64.18,39604.0,54.9628,55.1604,54.8683,55.1432,39604.0
2021-05-04 11:30:00,64.18,64.47,64.13,64.19,33396.0,55.1432,55.3924,55.1002,55.1518,33396.0
2021-05-04 12:00:00,64.18,64.6,64.18,64.55,36776.0,55.1432,55.5041,55.1432,55.4611,36776.0
2021-05-04 12:30:00,64.53,64.54,64.42,64.48,19928.0,55.4439,55.4525,55.3494,55.401,19928.0
2021-05-04 13:00:00,64.48,64.62,64.4,64.59,22230.0,55.401,55.5212,55.3322,55.4955,22230.0
2021-05-04 13:30:00,64.58,64.65,64.49,64.64,20455.0,55.4869,55.547,55.4095,55.5384,20455.0
2021-05-04 14:00:00,64.64,64.77,64.5,64.66,41884.0,55.5384,55.6501,55.4181,55.5556,41884.0
2021-05-04 14:30:00,64.67,64.74,64.57,64.58,29146.0,55.5642,55.6243,55.4783,55.4869,29146.0
2021-05-04 15:00:00,64.54,64.6,64.39,64.54,37277.0,55.4525,55.5041,55.3236,55.4525,37277.0
2021-05-04 15:30:00,64.52,64.7,64.49,64.67,192287.0,55.4353,55.59,55.4095,55.5642,192287.0
2021-05-05 09:30:00,64.96,65.14,64.39,65.06,51716.0,55.8134,55.968,55.3236,55.8993,51716.0
2021-05-05 10:00:00,65.08,65.16,64.84,64.92,30807.0,55.9165,55.9852,55.7103,55.779,30807.0
2021-05-05 10:30:00,64.91,65.45,64.8,65.44,33135.0,55.7704,56.2344,55.6759,56.2258,33135.0
2021-05-05 11:00:00,65.44,65.5,65.24,65.47,44128.0,56.2258,56.2773,56.0539,56.2516,44128.0
2021-05-05 11:30:00,65.47,65.74,65.45,65.67,42488.0,56.2516,56.4835,56.2344,56.4234,42488.0
2021-05-05 12:00:00,65.7,65.76,65.32,65.4,36341.0,56.4492,56.5007,56.1227,56.1914,36341.0
2021-05-05 12:30:00,65.39,65.5,65.24,65.29,81987.0,56.1828,56.2773,56.0539,56.0969,81987.0
2021-05-05 13:00:00,65.29,65.49,65.26,65.49,40275.0,56.0969,56.2687,56.0711,56.2687,40275.0
2021-05-05 13:30:00,65.47,65.61,65.41,65.61,23190.0,56.2516,56.3718,56.2,56.3718,23190.0
2021-05-05 14:00:00,65.6,65.93,65.51,65.88,36468.0,56.3633,56.6468,56.2859,56.6038,36468.0
2021-05-05 14:30:00,65.87,65.89,65.76,65.84,32575.0,56.5952,56.6124,56.5007,56.5695,32575.0
2021-05-05 15:00:00,65.84,65.85,65.58,65.7,46481.0,56.5695,56.5781,56.3461,56.4492,46481.0
2021-05-05 15:30:00,65.69,65.76,65.54,65.69,142787.0,56.4406,56.5007,56.3117,56.4406,142787.0
2021-05-06 09:30:00,65.88,66.36,65.6,65.6,58492.0,56.6038,57.0162,56.3633,56.3633,58492.0
2021-05-06 10:00:00,65.63,65.63,64.97,65.14,38821.0,56.389,56.389,55.822,55.968,38821.0
2021-05-06 10:30:00,65.13,65.36,65.11,65.28,26039.0,55.9594,56.157,55.9422,56.0883,26039.0
2021-05-06 11:00:00,65.29,65.72,65.23,65.67,36346.0,56.0969,56.4664,56.0453,56.4234,36346.0
2021-05-06 11:30:00,65.71,65.94,65.65,65.89,18854.0,56.4578,56.6554,56.4062,56.6124,18854.0
2021-05-06 12:00:00,65.89,65.99,65.75,65.97,25126.0,56.6124,56.6983,56.4921,56.6812,25126.0
2021-05-06 12:30:00,65.95,65.95,65.63,65.66,21851.0,56.664,56.664,56.389,56.4148,21851.0
2021-05-06 13:00:00,65.66,65.87,65.66,65.84,18380.0,56.4148,56.5952,56.4148,56.5695,18380.0
2021-05-06 13:30:00,65.85,65.94,65.81,65.88,25775.0,56.5781,56.6554,56.5437,56.6038,25775.0
2021-05-06 14:00:00,65.87,65.88,65.64,65.68,30557.0,56.5952,56.6038,56.3976,56.432,30557.0
2021-05-06 14:30:00,65.67,65.87,65.56,65.86,22915.0,56.4234,56.5952,56.3289,56.5866,22915.0
2021-05-06 15:00:00,65.85,66.13,65.85,66.1,28444.0,56.5781,56.8186,56.5781,56.7929,28444.0
2021-05-06 15:30:00,66.1,66.6,66.06,66.58,95924.0,56.7929,57.2224,56.7585,57.2053,95924.0
2021-05-07 09:30:00,63.61,66.49,63.61,66.18,125227.0,54.6535,57.1279,54.6535,56.8616,125227.0
2021-05-07 10:00:00,66.28,66.43,66.16,66.26,62979.0,56.9475,57.0764,56.8444,56.9303,62979.0
2021-05-07 10:30:00,66.29,66.34,66.14,66.2,29987.0,56.9561,56.9991,56.8272,56.8788,29987.0
2021-05-07 11:00:00,66.24,66.24,65.96,65.99,27467.0,56.9131,56.9131,56.6726,56.6983,27467.0
2021-05-07 11:30:00,65.99,66.3,65.96,66.23,24023.0,56.6983,56.9647,56.6726,56.9045,24023.0
2021-05-07 12:00:00,66.21,66.48,66.18,66.48,19738.0,56.8874,57.1193,56.8616,57.1193,19738.0
2021-05-07 12:30:00,66.49,66.55,66.29,66.33,33609.0,57.1279,57.1795,56.9561,56.9905,33609.0
2021-05-07 13:00:00,66.34,66.4,66.25,66.36,35871.0,56.9991,57.0506,56.9217,57.0162,35871.0
2021-05-07 13:30:00,66.36,66.38,66.25,66.31,43421.0,57.0162,57.0334,56.9217,56.9733,43421.0
2021-05-07 14:00:00,66.31,66.41,66.09,66.39,50103.0,56.9733,57.0592,56.7843,57.042,50103.0
2021-05-07 14:30:00,66.39,66.42,66.23,66.3,35383.0,57.042,57.0678,56.9045,56.9647,35383.0
2021-05-07 15:00:00,66.29,66.45,66.26,66.44,42722.0,56.9561,57.0936,56.9303,57.085,42722.0
2021-05-07 15:30:00,66.45,66.71,66.44,66.65,141718.0,57.0936,57.317,57.085,57.2654,141718.0
2021-05-10 09:30:00,67.02,67.43,66.88,67.43,72664.0,57.5833,57.9356,57.463,57.9356,72664.0
2021-05-10 10:00:00,67.42,67.68,67.37,67.42,48775.0,57.927,58.1504,57.884,57.927,48775.0
2021-05-10 10:30:00,67.38,67.44,66.94,67.32,41453.0,57.8926,57.9442,57.5146,57.8411,41453.0
2021-05-10 11:00:00,67.32,67.72,67.31,67.7,28102.0,57.8411,58.1847,57.8325,58.1676,28102.0
2021-05-10 11:30:00,67.71,67.85,67.59,67.69,31847.0,58.1762,58.2964,58.0731,58.159,31847.0
2021-05-10 12:00:00,67.69,67.78,67.57,67.6,41161.0,58.159,58.2363,58.0559,58.0816,41161.0
2021-05-10 12:30:00,67.6,67.75,67.58,67.61,23130.0,58.0816,58.2105,58.0645,58.0902,23130.0
2021-05-10 13:00:00,67.61,67.76,67.53,67.66,23738.0,58.0902,58.2191,58.0215,58.1332,23738.0
2021-05-10 13:30:00,67.6,67.85,67.6,67.84,25079.0,58.0816,58.2964,58.0816,58.2879,25079.0
2021-05-10 14:00:00,67.82,67.97,67.67,67.71,31615.0,58.2707,58.3995,58.1418,58.1762,31615.0
2021-05-10 14:30:00,67.69,67.79,67.56,67.64,37940.0,58.159,58.2449,58.0473,58.116,37940.0
2021-05-10 15:00:00,67.64,67.7,67.23,67.39,46843.0,58.116,58.1676,57.7637,57.9012,46843.0
2021-05-10 15:30:00,67.38,67.4,66.75,66.81,183883.0,57.8926,57.9098,57.3513,57.4029,183883.0
2021-05-11 09:30:00,66.3,66.4,65.46,66.16,80873.0,56.9647,57.0506,56.243,56.8444,80873.0
2021-05-11 10:00:00,66.15,66.32,65.13,65.19,51488.0,56.8358,56.9819,55.9594,56.011,51488.0
2021-05-11 10:30:00,65.13,65.18,64.69,65.03,36034.0,55.9594,56.0024,55.5814,55.8735,36034.0
2021-05-11 11:00:00,65.04,65.31,64.78,65.26,40259.0,55.8821,56.1141,55.6587,56.0711,40259.0
2021-05-11 11:30:00,65.24,65.41,65.1,65.27,26619.0,56.0539,56.2,55.9337,56.0797,26619.0
2021-05-11 12:00:00,65.26,65.27,64.89,64.9,47924.0,56.0711,56.0797,55.7532,55.7618,47924.0
2021-05-11 12:30:00,64.9,64.93,64.55,64.63,50235.0,55.7618,55.7876,55.4611,55.5298,50235.0
2021-05-11 13:00:00,64.58,64.93,64.56,64.9,35000.0,55.4869,55.7876,55.4697,55.7618,35000.0
2021-05-11 13:30:00,64.93,65.11,64.91,65.07,29550.0,55.7876,55.9422,55.7704,55.9079,29550.0
2021-05-11 14:00:00,65.09,65.19,64.87,65.07,43111.0,55.9251,56.011,55.736,55.9079,43111.0
2021-05-11 14:30:00,65.06,65.06,64.76,64.95,52227.0,55.8993,55.8993,55.6415,55.8048,52227.0
2021-05-11 15:00:00,64.95,65.09,64.77,65.01,72211.0,55.8048,55.9251,55.6501,55.8563,72211.0
2021-05-11 15:30:00,65.01,65.02,64.65,64.8,127008.0,55.8563,55.8649,55.547,55.6759,127008.0
2021-05-12 09:30:00,65.3,65.67,64.75,65.19,85939.0,56.1055,56.4234,55.6329,56.011,85939.0
2021-05-12 10:00:00,65.19,65.38,64.89,64.89,42689.0,56.011,56.1742,55.7532,55.7532,42689.0
2021-05-12 10:30:00,64.87,65.09,64.75,65.03,27963.0,55.736,55.9251,55.6329,55.8735,27963.0
2021-05-12 11:00:00,65.03,65.18,64.8,64.9,35889.0,55.8735,56.0024,55.6759,55.7618,35889.0
2021-05-12 11:30:00,64.92,64.92,64.42,64.46,33606.0,55.779,55.779,55.3494,55.3838,33606.0
2021-05-12 12:00:00,64.47,64.49,64.17,64.17,27461.0,55.3924,55.4095,55.1346,55.1346,27461.0
2021-05-12 12:30:00,64.15,64.26,63.89,64.03,27386.0,55.1174,55.2119,54.894,55.0143,27386.0
2021-05-12 13:00:00,64.05,64.33,64.02,64.17,27255.0,55.0315,55.2721,55.0057,55.1346,27255.0
2021-05-12 13:30:00,64.15,64.23,64.02,64.16,21419.0,55.1174,55.1862,55.0057,55.126,21419.0
2021-05-12 14:00:00,64.14,64.22,63.8,63.86,60410.0,55.1088,55.1776,54.8167,54.8683,60410.0
2021-05-12 14:30:00,63.84,64.2,63.75,63.95,34817.0,54.8511,55.1604,54.7737,54.9456,34817.0
2021-05-12 15:00:00,63.94,64.01,63.38,63.45,58076.0,54.937,54.9971,54.4558,54.516,58076.0
2021-05-12 15:30:00,63.45,63.6,63.22,63.43,157087.0,54.516,54.6449,54.3184,54.4988,157087.0
2021-05-13 09:30:00,63.17,64.74,63.03,64.61,114042.0,54.2754,55.6243,54.1551,55.5126,114042.0
2021-05-13 10:00:00,64.63,64.89,64.19,64.72,56297.0,55.5298,55.7532,55.1518,55.6072,56297.0
2021-05-13 10:30:00,64.74,64.86,64.47,64.7,50282.0,55.6243,55.7274,55.3924,55.59,50282.0
2021-05-13 11:00:00,64.7,64.79,64.49,64.51,24738.0,55.59,55.6673,55.4095,55.4267,24738.0
2021-05-13 11:30:00,64.54,64.69,64.4,64.41,18906.0,55.4525,55.5814,55.3322,55.3408,18906.0
2021-05-13 12:00:00,64.44,64.84,64.43,64.74,44042.0,55.3666,55.7103,55.358,55.6243,44042.0
2021-05-13 12:30:00,64.75,64.85,64.66,64.72,20239.0,55.6329,55.7189,55.5556,55.6072,20239.0
2021-05-13 13:00:00,64.74,64.97,64.56,64.72,41808.0,55.6243,55.822,55.4697,55.6072,41808.0
2021-05-13 13:30:00,64.72,64.77,64.47,64.7,31548.0,55.6072,55.6501,55.3924,55.59,31548.0
2021-05-13 14:00:00,64.72,65.27,64.72,65.22,41472.0,55.6072,56.0797,55.6072,56.0368,41472.0
2021-05-13 14:30:00,65.27,65.4,65.17,65.22,32894.0,56.0797,56.1914,55.9938,56.0368,32894.0
2021-05-13 15:00:00,65.22,65.48,65.22,65.47,38012.0,56.0368,56.2601,56.0368,56.2516,38012.0
2021-05-13 15:30:00,65.46,65.66,65.25,65.27,147790.0,56.243,56.4148,56.0625,56.0797,147790.0
2021-05-14 09:30:00,65.56,66.5,65.54,66.47,57763.0,56.3289,57.1365,56.3117,57.1108,57763.0
2021-05-14 10:00:00,66.45,66.5,65.99,66.2,31530.0,57.0936,57.1365,56.6983,56.8788,31530.0
2021-05-14 10:30:00,66.18,66.69,66.11,66.68,50482.0,56.8616,57.2998,56.8014,57.2912,50482.0
2021-05-14 11:00:00,66.67,66.67,66.35,66.5,53037.0,57.2826,57.2826,57.0076,57.1365,53037.0
2021-05-14 11:30:00,66.51,66.66,66.37,66.45,24590.0,57.1451,57.274,57.0248,57.0936,24590.0
2021-05-14 12:00:00,66.45,66.54,66.43,66.48,16184.0,57.0936,57.1709,57.0764,57.1193,16184.0
2021-05-14 12:30:00,66.49,66.62,66.43,66.59,14377.0,57.1279,57.2396,57.0764,57.2139,14377.0
2021-05-14 13:00:00,66.59,66.77,66.59,66.75,18561.0,57.2139,57.3685,57.2139,57.3513,18561.0
2021-05-14 13:30:00,66.77,66.8,66.67,66.68,23951.0,57.3685,57.3943,57.2826,57.2912,23951.0
2021-05-14 14:00:00,66.66,66.87,66.64,66.85,21326.0,57.274,57.4544,57.2568,57.4372,21326.0
2021-05-14 14:30:00,66.85,66.95,66.8,66.9,18290.0,57.4372,57.5232,57.3943,57.4802,18290.0
2021-05-14 15:00:00,66.9,67.07,66.78,66.88,32457.0,57.4802,57.6263,57.3771,57.463,32457.0
2021-05-14 15:30:00,66.91,67.04,66.71,66.82,98454.0,57.4888,57.6005,57.317,57.4115,98454.0
2021-05-17 09:30:00,66.38,66.6,65.88,66.0,40155.0,57.0334,57.2224,56.6038,56.7069,40155.0
2021-05-17 10:00:00,66.0,66.77,65.89,66.23,53107.0,56.7069,57.3685,56.6124,56.9045,53107.0
2021-05-17 10:30:00,66.22,66.8,66.02,66.59,35487.0,56.896,57.3943,56.7241,57.2139,35487.0
2021-05-17 11:00:00,66.56,66.7,66.34,66.62,35608.0,57.1881,57.3084,56.9991,57.2396,35608.0
2021-05-17 11:30:00,66.59,66.88,66.52,66.68,30913.0,57.2139,57.463,57.1537,57.2912,30913.0
2021-05-17 12:00:00,66.67,66.92,66.59,66.9,27243.0,57.2826,57.4974,57.2139,57.4802,27243.0
2021-05-17 12:30:00,66.89,66.96,66.68,66.76,36623.0,57.4716,57.5318,57.2912,57.3599,36623.0
2021-05-17 13:00:00,66.75,66.82,66.6,66.67,20803.0,57.3513,57.4115,57.2224,57.2826,20803.0
2021-05-17 13:30:00,66.67,66.8,66.53,66.76,21870.0,57.2826,57.3943,57.1623,57.3599,21870.0
2021-05-17 14:00:00,66.75,66.87,66.7,66.85,23357.0,57.3513,57.4544,57.3084,57.4372,23357.0
2021-05-17 14:30:00,66.84,66.99,66.76,66.96,20147.0,57.4287,57.5575,57.3599,57.5318,20147.0
2021-05-17 15:00:00,66.95,67.01,66.81,66.87,40574.0,57.5232,57.5747,57.4029,57.4544,40574.0
2021-05-17 15:30:00,66.86,67.02,66.82,66.86,77512.0,57.4458,57.5833,57.4115,57.4458,77512.0
2021-05-18 09:30:00,66.77,67.01,66.32,66.84,87628.0,57.3685,57.5747,56.9819,57.4287,87628.0
2021-05-18 10:00:00,66.78,66.89,66.35,66.75,32085.0,57.3771,57.4716,57.0076,57.3513,32085.0
2021-05-18 10:30:00,66.7,66.9,66.6,66.74,25248.0,57.3084,57.4802,57.2224,57.3427,25248.0
2021-05-18 11:00:00,66.73,66.76,66.48,66.7,43957.0,57.3341,57.3599,57.1193,57.3084,43957.0
2021-05-18 11:30:00,66.68,66.69,66.35,66.36,23726.0,57.2912,57.2998,57.0076,57.0162,23726.0
2021-05-18 12:00:00,66.35,66.54,66.34,66.52,18238.0,57.0076,57.1709,56.9991,57.1537,18238.0
2021-05-18 12:30:00,66.5,66.5,66.39,66.4,23434.0,57.1365,57.1365,57.042,57.0506,23434.0
2021-05-18 13:00:00,66.41,66.49,66.35,66.45,36322.0,57.0592,57.1279,57.0076,57.0936,36322.0
2021-05-18 13:30:00,66.45,66.48,66.33,66.41,21155.0,57.0936,57.1193,56.9905,57.0592,21155.0
2021-05-18 14:00:00,66.42,66.42,66.14,66.16,38532.0,57.0678,57.0678,56.8272,56.8444,38532.0
2021-05-18 14:30:00,66.17,66.32,66.02,66.28,38086.0,56.853,56.9819,56.7241,56.9475,38086.0
2021-05-18 15:00:00,66.31,66.38,66.27,66.3,33154.0,56.9733,57.0334,56.9389,56.9647,33154.0
2021-05-18 15:30:00,66.31,66.36,65.62,65.66,185692.0,56.9733,57.0162,56.3804,56.4148,185692.0
2021-05-19 09:30:00,65.03,65.03,63.63,64.04,136434.0,55.8735,55.8735,54.6706,55.0229,136434.0
2021-05-19 10:00:00,64.1,64.28,63.69,64.16,65581.0,55.0745,55.2291,54.7222,55.126,65581.0
2021-05-19 10:30:00,64.14,64.52,63.88,64.5,58478.0,55.1088,55.4353,54.8854,55.4181,58478.0
2021-05-19 11:00:00,64.5,64.96,64.36,64.96,61166.0,55.4181,55.8134,55.2978,55.8134,61166.0
2021-05-19 11:30:00,64.97,64.97,64.61,64.91,24649.0,55.822,55.822,55.5126,55.7704,24649.0
2021-05-19 12:00:00,64.9,65.09,64.8,64.99,21211.0,55.7618,55.9251,55.6759,55.8391,21211.0
2021-05-19 12:30:00,65.0,65.21,64.94,65.19,15771.0,55.8477,56.0282,55.7962,56.011,15771.0
2021-05-19 13:00:00,65.18,65.44,65.17,65.34,18351.0,56.0024,56.2258,55.9938,56.1399,18351.0
2021-05-19 13:30:00,65.34,65.4,65.17,65.36,17802.0,56.1399,56.1914,55.9938,56.157,17802.0
2021-05-19 14:00:00,65.35,65.44,64.87,65.24,34637.0,56.1485,56.2258,55.736,56.0539,34637.0
2021-05-19 14:30:00,65.27,65.38,64.97,65.02,37532.0,56.0797,56.1742,55.822,55.8649,37532.0
2021-05-19 15:00:00,64.99,65.29,64.91,65.21,72322.0,55.8391,56.0969,55.7704,56.0282,72322.0
2021-05-19 15:30:00,65.2,65.2,64.84,65.09,406996.0,56.0196,56.0196,55.7103,55.9251,406996.0
2021-05-20 09:30:00,65.16,65.36,64.63,64.97,60559.0,55.9852,56.157,55.5298,55.822,60559.0
2021-05-20 10:00:00,64.95,64.99,64.58,64.66,33228.0,55.8048,55.8391,55.4869,55.5556,33228.0
2021-05-20 10:30:00,64.63,64.87,64.58,64.71,29714.0,55.5298,55.736,55.4869,55.5986,29714.0
2021-05-20 11:00:00,64.72,64.96,64.72,64.93,33281.0,55.6072,55.8134,55.6072,55.7876,33281.0
2021-05-20 11:30:00,64.91,65.22,64.91,65.08,26871.0,55.7704,56.0368,55.7704,55.9165,26871.0
2021-05-20 12:00:00,65.09,65.28,64.78,64.82,61307.0,55.9251,56.0883,55.6587,55.6931,61307.0
2021-05-20 12:30:00,64.84,64.88,64.46,64.65,29855.0,55.7103,55.7446,55.3838,55.547,29855.0
2021-05-20 13:00:00,64.64,64.84,64.61,64.81,21907.0,55.5384,55.7103,55.5126,55.6845,21907.0
2021-05-20 13:30:00,64.81,64.91,64.69,64.76,29914.0,55.6845,55.7704,55.5814,55.6415,29914.0
2021-05-20 14:00:00,64.79,64.99,64.74,64.99,29079.0,55.6673,55.8391,55.6243,55.8391,29079.0
2021-05-20 14:30:00,65.0,65.09,64.98,65.02,20066.0,55.8477,55.9251,55.8306,55.8649,20066.0
2021-05-20 15:00:00,64.96,65.41,64.96,65.38,38134.0,55.8134,56.2,55.8134,56.1742,38134.0
2021-05-20 15:30:00,65.38,65.38,64.9,64.96,149153.0,56.1742,56.1742,55.7618,55.8134,149153.0
2021-05-21 09:30:00,65.16,66.03,64.89,65.96,82880.0,55.9852,56.7327,55.7532,56.6726,82880.0
2021-05-21 10:00:00,65.96,65.96,65.54,65.7,30880.0,56.6726,56.6726,56.3117,56.4492,30880.0
2021-05-21 10:30:00,65.7,65.87,65.53,65.87,22086.0,56.4492,56.5952,56.3031,56.5952,22086.0
2021-05-21 11:00:00,65.89,66.23,65.87,66.05,65175.0,56.6124,56.9045,56.5952,56.7499,65175.0
2021-05-21 11:30:00,66.03,66.03,65.88,65.94,26088.0,56.7327,56.7327,56.6038,56.6554,26088.0
2021-05-21 12:00:00,65.95,65.97,65.72,65.8,25729.0,56.664,56.6812,56.4664,56.5351,25729.0
2021-05-21 12:30:00,65.8,65.86,65.44,65.49,23506.0,56.5351,56.5866,56.2258,56.2687,23506.0
2021-05-21 13:00:00,65.49,65.83,65.47,65.81,20370.0,56.2687,56.5609,56.2516,56.5437,20370.0
2021-05-21 13:30:00,65.8,65.9,65.7,65.78,19648.0,56.5351,56.621,56.4492,56.5179,19648.0
2021-05-21 14:00:00,65.8,65.96,65.75,65.81,20742.0,56.5351,56.6726,56.4921,56.5437,20742.0
2021-05-21 14:30:00,65.8,65.87,65.69,65.84,22485.0,56.5351,56.5952,56.4406,56.5695,22485.0
2021-05-21 15:00:00,65.84,65.9,65.74,65.89,36703.0,56.5695,56.621,56.4835,56.6124,36703.0
2021-05-21 15:30:00,65.88,65.91,65.61,65.67,126962.0,56.6038,56.6296,56.3718,56.4234,126962.0
2021-05-24 09:30:00,65.86,65.98,65.42,65.9,52271.0,56.5866,56.6897,56.2086,56.621,52271.0
2021-05-24 10:00:00,65.91,65.93,65.55,65.56,74653.0,56.6296,56.6468,56.3203,56.3289,74653.0
2021-05-24 10:30:00,65.53,65.72,65.48,65.5,67459.0,56.3031,56.4664,56.2601,56.2773,67459.0
2021-05-24 11:00:00,65.51,65.57,65.39,65.57,47316.0,56.2859,56.3375,56.1828,56.3375,47316.0
2021-05-24 11:30:00,65.59,65.62,65.5,65.51,25110.0,56.3547,56.3804,56.2773,56.2859,25110.0
2021-05-24 12:00:00,65.5,65.51,65.35,65.39,22377.0,56.2773,56.2859,56.1485,56.1828,22377.0
2021-05-24 12:30:00,65.4,65.59,65.38,65.54,26157.0,56.1914,56.3547,56.1742,56.3117,26157.0
2021-05-24 13:00:00,65.55,65.62,65.49,65.6,17482.0,56.3203,56.3804,56.2687,56.3633,17482.0
2021-05-24 13:30:00,65.61,65.7,65.56,65.67,20048.0,56.3718,56.4492,56.3289,56.4234,20048.0
2021-05-24 14:00:00,65.69,65.77,65.59,65.75,24731.0,56.4406,56.5093,56.3547,56.4921,24731.0
2021-05-24 14:30:00,65.76,65.82,65.74,65.78,20357.0,56.5007,56.5523,56.4835,56.5179,20357.0
2021-05-24 15:00:00,65.79,65.94,65.79,65.91,26630.0,56.5265,56.6554,56.5265,56.6296,26630.0
2021-05-24 15:30:00,65.91,65.98,65.72,65.77,117361.0,56.6296,56.6897,56.4664,56.5093,117361.0
2021-05-25 09:30:00,65.8,66.44,65.64,65.7,74082.0,56.5351,57.085,56.3976,56.4492,74082.0
2021-05-25 10:00:00,65.69,65.82,65.54,65.57,42144.0,56.4406,56.5523,56.3117,56.3375,42144.0
2021-05-25 10:30:00,65.56,65.56,65.35,65.37,25912.0,56.3289,56.3289,56.1485,56.1656,25912.0
2021-05-25 11:00:00,65.38,65.38,65.08,65.11,35223.0,56.1742,56.1742,55.9165,55.9422,35223.0
2021-05-25 11:30:00,65.07,65.08,64.86,64.97,36747.0,55.9079,55.9165,55.7274,55.822,36747.0
2021-05-25 12:00:00,64.98,65.24,64.95,65.17,23041.0,55.8306,56.0539,55.8048,55.9938,23041.0
2021-05-25 12:30:00,65.16,65.29,65.13,65.25,29156.0,55.9852,56.0969,55.9594,56.0625,29156.0
2021-05-25 13:00:00,65.23,65.27,65.15,65.22,34786.0,56.0453,56.0797,55.9766,56.0368,34786.0
2021-05-25 13:30:00,65.2,65.23,65.01,65.01,22655.0,56.0196,56.0453,55.8563,55.8563,22655.0
2021-05-25 14:00:00,65.01,65.04,64.65,64.69,36161.0,55.8563,55.8821,55.547,55.5814,36161.0
2021-05-25 14:30:00,64.68,64.72,64.44,64.45,36323.0,55.5728,55.6072,55.3666,55.3752,36323.0
2021-05-25 15:00:00,64.45,64.45,64.19,64.32,65116.0,55.3752,55.3752,55.1518,55.2635,65116.0
2021-05-25 15:30:00,64.33,64.34,63.94,63.98,253328.0,55.2721,55.2807,54.937,54.9714,253328.0
2021-05-26 09:30:00,64.12,64.45,63.9,64.09,77167.0,55.0916,55.3752,54.9026,55.0659,77167.0
2021-05-26 10:00:00,64.12,64.66,64.1,64.59,48884.0,55.0916,55.5556,55.0745,55.4955,48884.0
2021-05-26 10:30:00,64.6,64.75,64.53,64.71,43939.0,55.5041,55.6329,55.4439,55.5986,43939.0
2021-05-26 11:00:00,64.71,64.77,64.54,64.67,20817.0,55.5986,55.6501,55.4525,55.5642,20817.0
2021-05-26 11:30:00,64.68,64.8,64.56,64.77,39997.0,55.5728,55.6759,55.4697,55.6501,39997.0
2021-05-26 12:00:00,64.79,64.89,64.75,64.88,21140.0,55.6673,55.7532,55.6329,55.7446,21140.0
2021-05-26 12:30:00,64.93,64.95,64.73,64.75,32536.0,55.7876,55.8048,55.6158,55.6329,32536.0
2021-05-26 13:00:00,64.75,64.9,64.67,64.88,45355.0,55.6329,55.7618,55.5642,55.7446,45355.0
2021-05-26 13:30:00,64.87,64.91,64.67,64.71,26536.0,55.736,55.7704,55.5642,55.5986,26536.0
2021-05-26 14:00:00,64.71,64.85,64.69,64.84,29159.0,55.5986,55.7189,55.5814,55.7103,29159.0
2021-05-26 14:30:00,64.86,64.88,64.66,64.68,31383.0,55.7274,55.7446,55.5556,55.5728,31383.0
2021-05-26 15:00:00,64.67,64.73,64.61,64.7,31646.0,55.5642,55.6158,55.5126,55.59,31646.0
2021-05-26 15:30:00,64.7,64.86,64.49,64.8,192589.0,55.59,55.7274,55.4095,55.6759,192589.0
2021-05-27 09:30:00,65.21,66.21,65.21,65.66,196541.0,56.0282,56.8874,56.0282,56.4148,196541.0
2021-05-27 10:00:00,65.66,65.7,65.18,65.18,53321.0,56.4148,56.4492,56.0024,56.0024,53321.0
2021-05-27 10:30:00,65.18,65.34,64.98,65.29,58614.0,56.0024,56.1399,55.8306,56.0969,58614.0
2021-05-27 11:00:00,65.29,65.31,64.95,64.98,88552.0,56.0969,56.1141,55.8048,55.8306,88552.0
2021-05-27 11:30:00,64.96,65.07,64.83,64.95,83934.0,55.8134,55.9079,55.7017,55.8048,83934.0
2021-05-27 12:00:00,64.95,65.02,64.92,64.96,41993.0,55.8048,55.8649,55.779,55.8134,41993.0
2021-05-27 12:30:00,64.97,65.01,64.81,64.82,31627.0,55.822,55.8563,55.6845,55.6931,31627.0
2021-05-27 13:00:00,64.83,64.93,64.82,64.86,30188.0,55.7017,55.7876,55.6931,55.7274,30188.0
2021-05-27 13:30:00,64.86,64.95,64.78,64.94,36713.0,55.7274,55.8048,55.6587,55.7962,36713.0
2021-05-27 14:00:00,64.92,64.98,64.85,64.97,38541.0,55.779,55.8306,55.7189,55.822,38541.0
2021-05-27 14:30:00,64.96,65.03,64.89,64.95,80197.0,55.8134,55.8735,55.7532,55.8048,80197.0
2021-05-27 15:00:00,64.94,65.09,64.85,65.03,109721.0,55.7962,55.9251,55.7189,55.8735,109721.0
2021-05-27 15:30:00,65.04,65.33,64.96,65.26,330205.0,55.8821,56.1313,55.8134,56.0711,330205.0
2021-05-28 09:30:00,65.99,65.99,64.74,64.91,54076.0,56.6983,56.6983,55.6243,55.7704,54076.0
2021-05-28 10:00:00,64.91,64.93,64.34,64.6,73472.0,55.7704,55.7876,55.2807,55.5041,73472.0
2021-05-28 10:30:00,64.61,64.83,64.56,64.76,46194.0,55.5126,55.7017,55.4697,55.6415,46194.0
2021-05-28 11:00:00,64.79,65.03,64.77,64.95,44110.0,55.6673,55.8735,55.6501,55.8048,44110.0
2021-05-28 11:30:00,64.96,65.04,64.88,65.0,33214.0,55.8134,55.8821,55.7446,55.8477,33214.0
2021-05-28 12:00:00,64.99,65.19,64.99,65.15,34854.0,55.8391,56.011,55.8391,55.9766,34854.0
2021-05-28 12:30:00,65.14,65.17,65.04,65.04,26748.0,55.968,55.9938,55.8821,55.8821,26748.0
2021-05-28 13:00:00,65.03,65.3,65.02,65.3,44638.0,55.8735,56.1055,55.8649,56.1055,44638.0
2021-05-28 13:30:00,65.28,65.36,65.26,65.28,35807.0,56.0883,56.157,56.0711,56.0883,35807.0
2021-05-28 14:00:00,65.28,65.37,65.26,65.31,34668.0,56.0883,56.1656,56.0711,56.1141,34668.0
2021-05-28 14:30:00,65.34,65.45,65.33,65.42,32684.0,56.1399,56.2344,56.1313,56.2086,32684.0
2021-05-28 15:00:00,65.4,65.5,65.4,65.47,40322.0,56.1914,56.2773,56.1914,56.2516,40322.0
2021-05-28 15:30:00,65.47,65.71,65.37,65.38,176893.0,56.2516,56.4578,56.1656,56.1742,176893.0
2021-06-01 09:30:00,66.02,66.76,66.0,66.37,147986.0,56.7241,57.3599,56.7069,57.0248,147986.0
2021-06-01 10:00:00,66.38,66.86,66.38,66.64,91900.0,57.0334,57.4458,57.0334,57.2568,91900.0
2021-06-01 10:30:00,66.64,66.72,66.24,66.46,102353.0,57.2568,57.3256,56.9131,57.1022,102353.0
2021-06-01 11:00:00,66.47,66.7,66.34,66.5,77462.0,57.1108,57.3084,56.9991,57.1365,77462.0
2021-06-01 11:30:00,66.5,66.57,66.41,66.49,29488.0,57.1365,57.1967,57.0592,57.1279,29488.0
2021-06-01 12:00:00,66.48,66.49,66.31,66.31,42570.0,57.1193,57.1279,56.9733,56.9733,42570.0
2021-06-01 12:30:00,66.31,66.42,66.2,66.23,32399.0,56.9733,57.0678,56.8788,56.9045,32399.0
2021-06-01 13:00:00,66.23,66.25,66.01,66.03,57314.0,56.9045,56.9217,56.7155,56.7327,57314.0
2021-06-01 13:30:00,66.01,66.12,65.99,66.02,42866.0,56.7155,56.81,56.6983,56.7241,42866.0
2021-06-01 14:00:00,66.03,66.17,65.94,66.11,66442.0,56.7327,56.853,56.6554,56.8014,66442.0
2021-06-01 14:30:00,66.1,66.2,66.05,66.16,45318.0,56.7929,56.8788,56.7499,56.8444,45318.0
2021-06-01 15:00:00,66.16,66.23,66.11,66.19,75991.0,56.8444,56.9045,56.8014,56.8702,75991.0
2021-06-01 15:30:00,66.18,66.44,66.08,66.23,196844.0,56.8616,57.085,56.7757,56.9045,196844.0
2021-06-02 09:30:00,65.76,66.29,65.3,65.69,89949.0,57.0272,57.4869,56.6283,56.9665,89949.0
2021-06-02 10:00:00,65.7,65.8,65.61,65.69,44421.0,56.9752,57.0619,56.8972,56.9665,44421.0
2021-06-02 10:30:00,65.7,65.82,65.56,65.73,56294.0,56.9752,57.0793,56.8538,57.0012,56294.0
2021-06-02 11:00:00,65.73,65.86,65.66,65.81,40676.0,57.0012,57.114,56.9405,57.0706,40676.0
2021-06-02 11:30:00,65.81,65.86,65.65,65.69,55331.0,57.0706,57.114,56.9318,56.9665,55331.0
2021-06-02 12:00:00,65.69,65.73,65.59,65.67,60557.0,56.9665,57.0012,56.8798,56.9492,60557.0
2021-06-02 12:30:00,65.67,65.71,65.45,65.64,26145.0,56.9492,56.9839,56.7584,56.9232,26145.0
2021-06-02 13:00:00,65.64,65.64,65.37,65.43,25528.0,56.9232,56.9232,56.689,56.7411,25528.0
2021-06-02 13:30:00,65.43,65.56,65.38,65.53,20617.0,56.7411,56.8538,56.6977,56.8278,20617.0
2021-06-02 14:00:00,65.54,65.64,65.47,65.6,26041.0,56.8365,56.9232,56.7757,56.8885,26041.0
2021-06-02 14:30:00,65.61,65.77,65.6,65.71,28311.0,56.8972,57.0359,56.8885,56.9839,28311.0
2021-06-02 15:00:00,65.7,65.77,65.55,65.58,37884.0,56.9752,57.0359,56.8451,56.8711,37884.0
2021-06-02 15:30:00,65.57,65.65,65.42,65.46,124648.0,56.8625,56.9318,56.7324,56.7671,124648.0
2021-06-03 09:30:00,65.26,65.55,64.72,65.24,43965.0,56.5936,56.8451,56.1253,56.5763,43965.0
2021-06-03 10:00:00,65.24,65.3,65.06,65.21,31590.0,56.5763,56.6283,56.4202,56.5503,31590.0
2021-06-03 10:30:00,65.2,65.75,65.19,65.73,32218.0,56.5416,57.0186,56.5329,57.0012,32218.0
2021-06-03 11:00:00,65.72,65.97,65.6,65.95,41614.0,56.9925,57.2093,56.8885,57.192,41614.0
2021-06-03 11:30:00,65.95,66.06,65.88,65.97,21615.0,57.192,57.2874,57.1313,57.2093,21615.0
2021-06-03 12:00:00,65.94,66.02,65.92,66.02,21502.0,57.1833,57.2527,57.166,57.2527,21502.0
2021-06-03 12:30:00,66.02,66.1,65.93,65.95,23776.0,57.2527,57.3221,57.1747,57.192,23776.0
2021-06-03 13:00:00,65.94,65.99,65.81,65.97,27998.0,57.1833,57.2267,57.0706,57.2093,27998.0
2021-06-03 13:30:00,65.95,66.03,65.87,65.88,25182.0,57.192,57.2614,57.1226,57.1313,25182.0
2021-06-03 14:00:00,65.88,65.91,65.74,65.77,22983.0,57.1313,57.1573,57.0099,57.0359,22983.0
2021-06-03 14:30:00,65.78,65.81,65.64,65.65,17105.0,57.0446,57.0706,56.9232,56.9318,17105.0
2021-06-03 15:00:00,65.64,65.81,65.64,65.79,25306.0,56.9232,57.0706,56.9232,57.0533,25306.0
2021-06-03 15:30:00,65.79,65.79,65.65,65.72,135878.0,57.0533,57.0533,56.9318,56.9925,135878.0
2021-06-04 09:30:00,65.62,65.83,65.32,65.52,23155.0,56.9058,57.0879,56.6457,56.8191,23155.0
2021-06-04 10:00:00,65.5,65.5,65.17,65.35,27941.0,56.8018,56.8018,56.5156,56.6717,27941.0
2021-06-04 10:30:00,65.36,65.37,65.19,65.33,15786.0,56.6804,56.689,56.5329,56.6543,15786.0
2021-06-04 11:00:00,65.32,65.33,65.07,65.1,24268.0,56.6457,56.6543,56.4289,56.4549,24268.0
2021-06-04 11:30:00,65.1,65.15,64.98,65.01,18056.0,56.4549,56.4982,56.3508,56.3768,18056.0
2021-06-04 12:00:00,65.0,65.19,65.0,65.19,14782.0,56.3682,56.5329,56.3682,56.5329,14782.0
2021-06-04 12:30:00,65.18,65.52,65.18,65.52,31878.0,56.5243,56.8191,56.5243,56.8191,31878.0
2021-06-04 13:00:00,65.53,65.59,65.51,65.57,18924.0,56.8278,56.8798,56.8104,56.8625,18924.0
2021-06-04 13:30:00,65.58,65.68,65.55,65.62,34019.0,56.8711,56.9579,56.8451,56.9058,34019.0
2021-06-04 14:00:00,65.64,65.74,65.61,65.71,18426.0,56.9232,57.0099,56.8972,56.9839,18426.0
2021-06-04 14:30:00,65.76,65.8,65.71,65.78,21753.0,57.0272,57.0619,56.9839,57.0446,21753.0
2021-06-04 15:00:00,65.77,65.89,65.75,65.87,25650.0,57.0359,57.14,57.0186,57.1226,25650.0
2021-06-04 15:30:00,65.87,66.0,65.79,65.93,91924.0,57.1226,57.2354,57.0533,57.1747,91924.0
2021-06-07 09:30:00,66.12,66.17,65.65,65.67,33837.0,57.3394,57.3828,56.9318,56.9492,33837.0
2021-06-07 10:00:00,65.67,65.74,65.52,65.56,28294.0,56.9492,57.0099,56.8191,56.8538,28294.0
2021-06-07 10:30:00,65.56,65.69,65.52,65.61,26487.0,56.8538,56.9665,56.8191,56.8972,26487.0
2021-06-07 11:00:00,65.59,65.61,65.43,65.47,28240.0,56.8798,56.8972,56.7411,56.7757,28240.0
2021-06-07 11:30:00,65.49,65.58,65.41,65.56,16143.0,56.7931,56.8711,56.7237,56.8538,16143.0
2021-06-07 12:00:00,65.59,65.71,65.59,65.69,18126.0,56.8798,56.9839,56.8798,56.9665,18126.0
2021-06-07 12:30:00,65.68,65.75,65.66,65.68,12858.0,56.9579,57.0186,56.9405,56.9579,12858.0
2021-06-07 13:00:00,65.68,65.83,65.6,65.75,18156.0,56.9579,57.0879,56.8885,57.0186,18156.0
2021-06-07 13:30:00,65.76,65.76,65.67,65.68,14373.0,57.0272,57.0272,56.9492,56.9579,14373.0
2021-06-07 14:00:00,65.64,65.68,65.53,65.57,18807.0,56.9232,56.9579,56.8278,56.8625,18807.0
2021-06-07 14:30:00,65.56,65.65,65.52,65.56,20653.0,56.8538,56.9318,56.8191,56.8538,20653.0
2021-06-07 15:00:00,65.56,65.63,65.55,65.57,22131.0,56.8538,56.9145,56.8451,56.8625,22131.0
2021-06-07 15:30:00,65.57,65.61,65.44,65.51,76399.0,56.8625,56.8972,56.7497,56.8104,76399.0
2021-06-08 09:30:00,65.31,65.31,64.7,64.85,52248.0,56.637,56.637,56.108,56.2381,52248.0
2021-06-08 10:00:00,64.87,65.29,64.81,65.29,27049.0,56.2554,56.6196,56.2034,56.6196,27049.0
2021-06-08 10:30:00,65.33,65.66,65.33,65.61,35840.0,56.6543,56.9405,56.6543,56.8972,35840.0
2021-06-08 11:00:00,65.6,65.73,65.44,65.62,15896.0,56.8885,57.0012,56.7497,56.9058,15896.0
2021-06-08 11:30:00,65.61,66.04,65.61,66.03,24080.0,56.8972,57.2701,56.8972,57.2614,24080.0
2021-06-08 12:00:00,66.03,66.17,66.03,66.13,17928.0,57.2614,57.3828,57.2614,57.3481,17928.0
2021-06-08 12:30:00,66.09,66.13,65.95,66.0,16186.0,57.3134,57.3481,57.192,57.2354,16186.0
2021-06-08 13:00:00,66.0,66.16,65.98,66.06,13580.0,57.2354,57.3741,57.218,57.2874,13580.0
2021-06-08 13:30:00,66.05,66.12,66.02,66.07,16605.0,57.2787,57.3394,57.2527,57.2961,16605.0
2021-06-08 14:00:00,66.08,66.14,66.02,66.13,18749.0,57.3047,57.3568,57.2527,57.3481,18749.0
2021-06-08 14:30:00,66.13,66.15,66.04,66.08,14734.0,57.3481,57.3654,57.2701,57.3047,14734.0
2021-06-08 15:00:00,66.08,66.17,66.08,66.11,26141.0,57.3047,57.3828,57.3047,57.3308,26141.0
2021-06-08 15:30:00,66.1,66.22,66.04,66.16,114981.0,57.3221,57.4261,57.2701,57.3741,114981.0
2021-06-09 09:30:00,65.81,65.89,65.19,65.3,54566.0,57.0706,57.14,56.5329,56.6283,54566.0
2021-06-09 10:00:00,65.31,65.53,65.31,65.46,39797.0,56.637,56.8278,56.637,56.7671,39797.0
2021-06-09 10:30:00,65.44,65.54,65.34,65.5,26905.0,56.7497,56.8365,56.663,56.8018,26905.0
2021-06-09 11:00:00,65.49,65.72,65.49,65.65,25335.0,56.7931,56.9925,56.7931,56.9318,25335.0
2021-06-09 11:30:00,65.65,65.72,65.58,65.7,22725.0,56.9318,56.9925,56.8711,56.9752,22725.0
2021-06-09 12:00:00,65.7,65.7,65.54,65.56,40504.0,56.9752,56.9752,56.8365,56.8538,40504.0
2021-06-09 12:30:00,65.56,65.56,65.43,65.52,22961.0,56.8538,56.8538,56.7411,56.8191,22961.0
2021-06-09 13:00:00,65.52,65.52,65.45,65.48,28749.0,56.8191,56.8191,56.7584,56.7844,28749.0
2021-06-09 13:30:00,65.47,65.47,65.3,65.42,27788.0,56.7757,56.7757,56.6283,56.7324,27788.0
2021-06-09 14:00:00,65.45,65.46,65.33,65.39,28533.0,56.7584,56.7671,56.6543,56.7064,28533.0
2021-06-09 14:30:00,65.39,65.46,65.38,65.44,22834.0,56.7064,56.7671,56.6977,56.7497,22834.0
2021-06-09 15:00:00,65.44,65.46,65.23,65.23,28909.0,56.7497,56.7671,56.5676,56.5676,28909.0
2021-06-09 15:30:00,65.23,65.3,65.05,65.09,101550.0,56.5676,56.6283,56.4115,56.4462,101550.0
2021-06-10 09:30:00,65.98,66.19,65.12,65.14,38987.0,57.218,57.4001,56.4722,56.4896,38987.0
2021-06-10 10:00:00,65.2,65.38,64.91,64.92,24870.0,56.5416,56.6977,56.2901,56.2988,24870.0
2021-06-10 10:30:00,64.92,64.96,64.6,64.77,25531.0,56.2988,56.3335,56.0213,56.1687,25531.0
2021-06-10 11:00:00,64.78,64.91,64.75,64.76,21714.0,56.1774,56.2901,56.1514,56.16,21714.0
2021-06-10 11:30:00,64.77,64.85,64.7,64.85,19799.0,56.1687,56.2381,56.108,56.2381,19799.0
2021-06-10 12:00:00,64.87,64.89,64.73,64.79,41112.0,56.2554,56.2728,56.134,56.186,41112.0
2021-06-10 12:30:00,64.8,64.91,64.78,64.91,14360.0,56.1947,56.2901,56.1774,56.2901,14360.0
2021-06-10 13:00:00,64.9,64.93,64.86,64.87,13005.0,56.2814,56.3075,56.2468,56.2554,13005.0
2021-06-10 13:30:00,64.87,64.91,64.82,64.87,17649.0,56.2554,56.2901,56.2121,56.2554,17649.0
2021-06-10 14:00:00,64.85,64.87,64.71,64.71,20478.0,56.2381,56.2554,56.1167,56.1167,20478.0
2021-06-10 14:30:00,64.73,64.79,64.7,64.73,26683.0,56.134,56.186,56.108,56.134,26683.0
2021-06-10 15:00:00,64.72,64.73,64.58,64.6,38527.0,56.1253,56.134,56.0039,56.0213,38527.0
2021-06-10 15:30:00,64.62,64.65,64.34,64.34,135085.0,56.0386,56.0646,55.7958,55.7958,135085.0
2021-06-11 09:30:00,64.65,65.02,64.59,64.79,27886.0,56.0646,56.3855,56.0126,56.186,27886.0
2021-06-11 10:00:00,64.79,64.9,64.58,64.66,22789.0,56.186,56.2814,56.0039,56.0733,22789.0
2021-06-11 10:30:00,64.65,64.97,64.64,64.83,23893.0,56.0646,56.3421,56.056,56.2207,23893.0
2021-06-11 11:00:00,64.83,64.92,64.6,64.74,69830.0,56.2207,56.2988,56.0213,56.1427,69830.0
2021-06-11 11:30:00,64.73,65.01,64.73,64.99,18780.0,56.134,56.3768,56.134,56.3595,18780.0
2021-06-11 12:00:00,64.99,65.0,64.82,64.82,15371.0,56.3595,56.3682,56.2121,56.2121,15371.0
2021-06-11 12:30:00,64.81,64.95,64.81,64.95,15838.0,56.2034,56.3248,56.2034,56.3248,15838.0
2021-06-11 13:00:00,64.95,65.02,64.93,64.93,18202.0,56.3248,56.3855,56.3075,56.3075,18202.0
2021-06-11 13:30:00,64.91,64.96,64.86,64.88,11840.0,56.2901,56.3335,56.2468,56.2641,11840.0
2021-06-11 14:00:00,64.87,64.88,64.81,64.81,16478.0,56.2554,56.2641,56.2034,56.2034,16478.0
2021-06-11 14:30:00,64.82,64.86,64.73,64.75,12174.0,56.2121,56.2468,56.134,56.1514,12174.0
2021-06-11 15:00:00,64.73,64.78,64.68,64.72,17433.0,56.134,56.1774,56.0907,56.1253,17433.0
2021-06-11 15:30:00,64.71,64.88,64.69,64.87,62183.0,56.1167,56.2641,56.0993,56.2554,62183.0
2021-06-14 09:30:00,64.71,65.0,64.5,64.64,53316.0,56.1167,56.3682,55.9346,56.056,53316.0
2021-06-14 10:00:00,64.62,64.74,64.53,64.62,29484.0,56.0386,56.1427,55.9606,56.0386,29484.0
2021-06-14 10:30:00,64.61,64.74,64.54,64.68,15368.0,56.03,56.1427,55.9692,56.0907,15368.0
2021-06-14 11:00:00,64.68,64.77,64.35,64.41,31849.0,56.0907,56.1687,55.8045,55.8565,31849.0
2021-06-14 11:30:00,64.41,64.45,64.26,64.36,18051.0,55.8565,55.8912,55.7264,55.8132,18051.0
2021-06-14 12:00:00,64.35,64.41,64.27,64.34,17190.0,55.8045,55.8565,55.7351,55.7958,17190.0
2021-06-14 12:30:00,64.34,64.43,64.3,64.35,32100.0,55.7958,55.8739,55.7611,55.8045,32100.0
2021-06-14 13:00:00,64.34,64.45,64.3,64.43,19305.0,55.7958,55.8912,55.7611,55.8739,19305.0
2021-06-14 13:30:00,64.43,64.45,64.24,64.26,20058.0,55.8739,55.8912,55.7091,55.7264,20058.0
2021-06-14 14:00:00,64.26,64.32,64.1,64.11,29529.0,55.7264,55.7785,55.5877,55.5964,29529.0
2021-06-14 14:30:00,64.1,64.21,64.04,64.19,19243.0,55.5877,55.6831,55.5356,55.6657,19243.0
2021-06-14 15:00:00,64.18,64.2,64.02,64.02,23718.0,55.6571,55.6744,55.5183,55.5183,23718.0
2021-06-14 15:30:00,64.02,64.31,64.02,64.24,138687.0,55.5183,55.7698,55.5183,55.7091,138687.0
2021-06-15 09:30:00,63.04,64.06,63.03,63.94,120378.0,54.6684,55.553,54.6598,55.4489,120378.0
2021-06-15 10:00:00,63.94,64.07,63.78,63.81,55130.0,55.4489,55.5617,55.3102,55.3362,55130.0
2021-06-15 10:30:00,63.86,63.99,63.81,63.86,26684.0,55.3796,55.4923,55.3362,55.3796,26684.0
2021-06-15 11:00:00,63.83,64.01,63.78,63.91,26920.0,55.3535,55.5096,55.3102,55.4229,26920.0
2021-06-15 11:30:00,63.9,63.93,63.72,63.72,23654.0,55.4142,55.4403,55.2581,55.2581,23654.0
2021-06-15 12:00:00,63.73,63.98,63.73,63.98,24453.0,55.2668,55.4836,55.2668,55.4836,24453.0
2021-06-15 12:30:00,63.97,64.32,63.97,64.32,50467.0,55.4749,55.7785,55.4749,55.7785,50467.0
2021-06-15 13:00:00,64.34,64.44,64.28,64.32,33660.0,55.7958,55.8825,55.7438,55.7785,33660.0
2021-06-15 13:30:00,64.33,64.71,64.31,64.69,37398.0,55.7871,56.1167,55.7698,56.0993,37398.0
2021-06-15 14:00:00,64.69,64.93,64.64,64.92,40190.0,56.0993,56.3075,56.056,56.2988,40190.0
2021-06-15 14:30:00,64.93,64.98,64.76,64.97,42134.0,56.3075,56.3508,56.16,56.3421,42134.0
2021-06-15 15:00:00,64.95,64.99,64.72,64.76,45794.0,56.3248,56.3595,56.1253,56.16,45794.0
2021-06-15 15:30:00,64.75,64.8,64.45,64.54,174000.0,56.1514,56.1947,55.8912,55.9692,174000.0
2021-06-16 09:30:00,64.44,64.47,63.69,64.0,97926.0,55.8825,55.9085,55.2321,55.501,97926.0
2021-06-16 10:00:00,63.98,64.0,63.8,63.82,29289.0,55.4836,55.501,55.3275,55.3449,29289.0
2021-06-16 10:30:00,63.82,64.26,63.82,64.16,27094.0,55.3449,55.7264,55.3449,55.6397,27094.0
2021-06-16 11:00:00,64.17,64.51,64.16,64.49,29120.0,55.6484,55.9432,55.6397,55.9259,29120.0
2021-06-16 11:30:00,64.48,64.63,64.45,64.54,27104.0,55.9172,56.0473,55.8912,55.9692,27104.0
2021-06-16 12:00:00,64.55,64.65,64.31,64.31,25332.0,55.9779,56.0646,55.7698,55.7698,25332.0
2021-06-16 12:30:00,64.29,64.31,64.12,64.19,32545.0,55.7524,55.7698,55.605,55.6657,32545.0
2021-06-16 13:00:00,64.19,64.23,64.07,64.09,32319.0,55.6657,55.7004,55.5617,55.579,32319.0
2021-06-16 13:30:00,64.09,64.19,64.04,64.17,25106.0,55.579,55.6657,55.5356,55.6484,25106.0
2021-06-16 14:00:00,64.14,64.83,63.86,64.78,56389.0,55.6224,56.2207,55.3796,56.1774,56389.0
2021-06-16 14:30:00,64.81,64.88,64.43,64.68,41749.0,56.2034,56.2641,55.8739,56.0907,41749.0
2021-06-16 15:00:00,64.67,65.02,64.59,64.73,49954.0,56.082,56.3855,56.0126,56.134,49954.0
2021-06-16 15:30:00,64.75,64.79,64.43,64.47,135069.0,56.1514,56.186,55.8739,55.9085,135069.0
2021-06-17 09:30:00,64.86,65.08,64.04,64.05,49060.0,56.2468,56.4375,55.5356,55.5443,49060.0
2021-06-17 10:00:00,64.05,64.11,63.41,63.54,30850.0,55.5443,55.5964,54.9893,55.102,30850.0
2021-06-17 10:30:00,63.49,63.6,63.2,63.24,23292.0,55.0587,55.1541,54.8072,54.8419,23292.0
2021-06-17 11:00:00,63.2,63.2,62.54,62.56,95000.0,54.8072,54.8072,54.2348,54.2522,95000.0
2021-06-17 11:30:00,62.56,62.68,61.91,61.95,32586.0,54.2522,54.3563,53.6885,53.7232,32586.0
2021-06-17 12:00:00,61.93,62.01,61.53,61.65,27222.0,53.7058,53.7752,53.359,53.463,27222.0
2021-06-17 12:30:00,61.63,61.83,61.57,61.81,30415.0,53.4457,53.6191,53.3937,53.6018,30415.0
2021-06-17 13:00:00,61.87,62.07,61.87,61.93,16193.0,53.6538,53.8273,53.6538,53.7058,16193.0
2021-06-17 13:30:00,61.92,62.13,61.87,61.98,16730.0,53.6972,53.8793,53.6538,53.7492,16730.0
2021-06-17 14:00:00,61.98,62.13,61.8,61.8,14935.0,53.7492,53.8793,53.5931,53.5931,14935.0
2021-06-17 14:30:00,61.8,61.81,61.61,61.67,19997.0,53.5931,53.6018,53.4283,53.4804,19997.0
2021-06-17 15:00:00,61.68,61.91,61.61,61.87,23447.0,53.489,53.6885,53.4283,53.6538,23447.0
2021-06-17 15:30:00,61.9,62.12,61.79,61.82,94672.0,53.6798,53.8706,53.5844,53.6105,94672.0
2021-06-18 09:30:00,60.62,61.26,60.16,60.37,280356.0,52.5698,53.1248,52.1709,52.353,280356.0
2021-06-18 10:00:00,60.37,60.48,59.84,59.92,79750.0,52.353,52.4484,51.8934,51.9628,79750.0
2021-06-18 10:30:00,59.95,60.04,59.72,59.97,56207.0,51.9888,52.0668,51.7893,52.0061,56207.0
2021-06-18 11:00:00,59.93,60.55,59.86,60.28,78495.0,51.9714,52.5091,51.9107,52.275,78495.0
2021-06-18 11:30:00,60.3,60.53,60.24,60.37,30897.0,52.2923,52.4918,52.2403,52.353,30897.0
2021-06-18 12:00:00,60.4,60.4,60.2,60.3,27011.0,52.379,52.379,52.2056,52.2923,27011.0
2021-06-18 12:30:00,60.29,60.33,60.02,60.08,27656.0,52.2836,52.3183,52.0495,52.1015,27656.0
2021-06-18 13:00:00,60.07,60.17,60.01,60.07,46061.0,52.0929,52.1796,52.0408,52.0929,46061.0
2021-06-18 13:30:00,60.03,60.16,60.02,60.12,68730.0,52.0582,52.1709,52.0495,52.1362,68730.0
2021-06-18 14:00:00,60.14,60.26,60.08,60.25,27495.0,52.1536,52.2576,52.1015,52.2489,27495.0
2021-06-18 14:30:00,60.23,60.3,59.79,59.85,38839.0,52.2316,52.2923,51.85,51.9021,38839.0
2021-06-18 15:00:00,59.84,60.15,59.83,60.04,41974.0,51.8934,52.1622,51.8847,52.0668,41974.0
2021-06-18 15:30:00,60.1,60.23,59.69,59.74,172280.0,52.1189,52.2316,51.7633,51.8067,172280.0
2021-06-21 09:30:00,60.45,60.96,60.35,60.77,62820.0,52.4224,52.8647,52.3357,52.6999,62820.0
2021-06-21 10:00:00,60.75,61.29,60.66,61.25,49038.0,52.6826,53.1508,52.6045,53.1162,49038.0
2021-06-21 10:30:00,61.26,61.33,61.08,61.29,32326.0,53.1248,53.1855,52.9687,53.1508,32326.0
2021-06-21 11:00:00,61.29,61.3,60.89,61.14,32470.0,53.1508,53.1595,52.804,53.0208,32470.0
2021-06-21 11:30:00,61.13,61.45,61.13,61.35,28596.0,53.0121,53.2896,53.0121,53.2029,28596.0
2021-06-21 12:00:00,61.37,61.44,61.23,61.23,18929.0,53.2202,53.2809,53.0988,53.0988,18929.0
2021-06-21 12:30:00,61.23,61.26,61.09,61.2,17729.0,53.0988,53.1248,52.9774,53.0728,17729.0
2021-06-21 13:00:00,61.23,61.45,61.17,61.44,19690.0,53.0988,53.2896,53.0468,53.2809,19690.0
2021-06-21 13:30:00,61.43,61.58,61.39,61.55,24006.0,53.2722,53.4023,53.2376,53.3763,24006.0
2021-06-21 14:00:00,61.56,61.61,61.49,61.51,22201.0,53.385,53.4283,53.3243,53.3416,22201.0
2021-06-21 14:30:00,61.5,61.55,61.41,61.54,22472.0,53.333,53.3763,53.2549,53.3676,22472.0
2021-06-21 15:00:00,61.53,61.67,61.52,61.57,25466.0,53.359,53.4804,53.3503,53.3937,25466.0
2021-06-21 15:30:00,61.59,61.67,61.48,61.62,102355.0,53.411,53.4804,53.3156,53.437,102355.0
2021-06-22 09:30:00,61.5,61.5,60.73,61.2,100148.0,53.333,53.333,52.6652,53.0728,100148.0
2021-06-22 10:00:00,61.24,61.65,61.14,61.6,102202.0,53.1075,53.463,53.0208,53.4197,102202.0
2021-06-22 10:30:00,61.6,61.87,61.49,61.85,106204.0,53.4197,53.6538,53.3243,53.6365,106204.0
2021-06-22 11:00:00,61.86,62.12,61.8,61.82,59562.0,53.6451,53.8706,53.5931,53.6105,59562.0
2021-06-22 11:30:00,61.8,61.83,61.61,61.74,26178.0,53.5931,53.6191,53.4283,53.5411,26178.0
2021-06-22 12:00:00,61.72,61.88,61.64,61.66,25382.0,53.5237,53.6625,53.4544,53.4717,25382.0
2021-06-22 12:30:00,61.65,61.78,61.64,61.66,23734.0,53.463,53.5758,53.4544,53.4717,23734.0
2021-06-22 13:00:00,61.69,61.9,61.69,61.79,51135.0,53.4977,53.6798,53.4977,53.5844,51135.0
2021-06-22 13:30:00,61.79,61.79,61.7,61.77,20494.0,53.5844,53.5844,53.5064,53.5671,20494.0
2021-06-22 14:00:00,61.77,61.77,61.61,61.76,29223.0,53.5671,53.5671,53.4283,53.5584,29223.0
2021-06-22 14:30:00,61.74,61.86,61.72,61.83,23682.0,53.5411,53.6451,53.5237,53.6191,23682.0
2021-06-22 15:00:00,61.83,62.04,61.82,62.0,56636.0,53.6191,53.8012,53.6105,53.7666,56636.0
2021-06-22 15:30:00,62.01,62.06,61.73,61.74,102630.0,53.7752,53.8186,53.5324,53.5411,102630.0
2021-06-23 09:30:00,62.04,62.04,61.5,61.98,58799.0,53.8012,53.8012,53.333,53.7492,58799.0
2021-06-23 10:00:00,61.97,62.25,61.88,62.02,27572.0,53.7405,53.9834,53.6625,53.7839,27572.0
2021-06-23 10:30:00,62.03,62.2,61.91,62.15,34119.0,53.7926,53.94,53.6885,53.8966,34119.0
2021-06-23 11:00:00,62.14,62.29,62.09,62.22,34464.0,53.888,54.018,53.8446,53.9573,34464.0
2021-06-23 11:30:00,62.24,62.25,62.12,62.22,26438.0,53.9747,53.9834,53.8706,53.9573,26438.0
2021-06-23 12:00:00,62.22,62.33,62.12,62.32,21512.0,53.9573,54.0527,53.8706,54.0441,21512.0
2021-06-23 12:30:00,62.32,62.45,62.28,62.39,38131.0,54.0441,54.1568,54.0094,54.1048,38131.0
2021-06-23 13:00:00,62.39,62.57,62.39,62.55,25237.0,54.1048,54.2609,54.1048,54.2435,25237.0
2021-06-23 13:30:00,62.55,62.69,62.47,62.66,36234.0,54.2435,54.3649,54.1741,54.3389,36234.0
2021-06-23 14:00:00,62.65,62.71,62.61,62.62,32250.0,54.3302,54.3823,54.2955,54.3042,32250.0
2021-06-23 14:30:00,62.61,62.61,62.45,62.53,27371.0,54.2955,54.2955,54.1568,54.2262,27371.0
2021-06-23 15:00:00,62.53,62.64,62.51,62.61,30100.0,54.2262,54.3216,54.2088,54.2955,30100.0
2021-06-23 15:30:00,62.59,62.59,62.24,62.25,145257.0,54.2782,54.2782,53.9747,53.9834,145257.0
2021-06-24 09:30:00,62.54,62.54,62.08,62.32,38994.0,54.2348,54.2348,53.8359,54.0441,38994.0
2021-06-24 10:00:00,62.32,62.69,62.25,62.54,43194.0,54.0441,54.3649,53.9834,54.2348,43194.0
2021-06-24 10:30:00,62.54,62.65,62.41,62.58,35012.0,54.2348,54.3302,54.1221,54.2695,35012.0
2021-06-24 11:00:00,62.6,62.7,62.5,62.63,26915.0,54.2869,54.3736,54.2002,54.3129,26915.0
2021-06-24 11:30:00,62.62,62.86,62.62,62.69,31636.0,54.3042,54.5123,54.3042,54.3649,31636.0
2021-06-24 12:00:00,62.7,62.79,62.62,62.74,34845.0,54.3736,54.4516,54.3042,54.4083,34845.0
2021-06-24 12:30:00,62.73,63.09,62.7,63.05,25655.0,54.3996,54.7118,54.3736,54.6771,25655.0
2021-06-24 13:00:00,63.03,63.1,63.0,63.01,22122.0,54.6598,54.7205,54.6338,54.6424,22122.0
2021-06-24 13:30:00,63.01,63.25,63.01,63.24,39084.0,54.6424,54.8506,54.6424,54.8419,39084.0
2021-06-24 14:00:00,63.23,63.24,63.13,63.16,25463.0,54.8332,54.8419,54.7465,54.7725,25463.0
2021-06-24 14:30:00,63.17,63.21,63.08,63.12,26755.0,54.7812,54.8159,54.7031,54.7378,26755.0
2021-06-24 15:00:00,63.13,63.21,63.08,63.09,44023.0,54.7465,54.8159,54.7031,54.7118,44023.0
2021-06-24 15:30:00,63.07,63.17,62.88,62.92,113107.0,54.6945,54.7812,54.5297,54.5644,113107.0
2021-06-25 09:30:00,63.3,63.92,62.83,63.83,58716.0,54.8939,55.4316,54.4863,55.3535,58716.0
2021-06-25 10:00:00,63.82,64.21,63.78,64.01,52409.0,55.3449,55.6831,55.3102,55.5096,52409.0
2021-06-25 10:30:00,64.03,64.2,63.89,64.08,57905.0,55.527,55.6744,55.4056,55.5703,57905.0
2021-06-25 11:00:00,64.07,64.34,64.04,64.34,45630.0,55.5617,55.7958,55.5356,55.7958,45630.0
2021-06-25 11:30:00,64.33,64.44,64.19,64.38,39937.0,55.7871,55.8825,55.6657,55.8305,39937.0
2021-06-25 12:00:00,64.39,64.56,64.38,64.48,30911.0,55.8392,55.9866,55.8305,55.9172,30911.0
2021-06-25 12:30:00,64.45,64.55,64.42,64.45,24896.0,55.8912,55.9779,55.8652,55.8912,24896.0
2021-06-25 13:00:00,64.45,64.45,64.31,64.41,12827.0,55.8912,55.8912,55.7698,55.8565,12827.0
2021-06-25 13:30:00,64.41,64.64,64.4,64.56,25352.0,55.8565,56.056,55.8478,55.9866,25352.0
2021-06-25 14:00:00,64.54,64.69,64.5,64.67,33658.0,55.9692,56.0993,55.9346,56.082,33658.0
2021-06-25 14:30:00,64.68,64.69,64.52,64.63,27744.0,56.0907,56.0993,55.9519,56.0473,27744.0
2021-06-25 15:00:00,64.63,64.77,64.54,64.56,30276.0,56.0473,56.1687,55.9692,55.9866,30276.0
2021-06-25 15:30:00,64.55,64.69,64.32,64.36,149618.0,55.9779,56.0993,55.7785,55.8132,149618.0
2021-06-28 09:30:00,64.27,64.43,63.33,63.49,191120.0,55.7351,55.8739,54.9199,55.0587,191120.0
2021-06-28 10:00:00,63.49,63.53,63.15,63.46,67328.0,55.0587,55.0934,54.7638,55.0327,67328.0
2021-06-28 10:30:00,63.46,63.71,63.28,63.68,55559.0,55.0327,55.2495,54.8766,55.2235,55559.0
2021-06-28 11:00:00,63.65,63.8,63.52,63.55,68072.0,55.1974,55.3275,55.0847,55.1107,68072.0
2021-06-28 11:30:00,63.55,63.73,63.34,63.56,60561.0,55.1107,55.2668,54.9286,55.1194,60561.0
2021-06-28 12:00:00,63.55,63.61,63.34,63.34,28541.0,55.1107,55.1627,54.9286,54.9286,28541.0
2021-06-28 12:30:00,63.34,63.52,63.23,63.49,22530.0,54.9286,55.0847,54.8332,55.0587,22530.0
2021-06-28 13:00:00,63.48,63.49,63.32,63.35,20879.0,55.05,55.0587,54.9113,54.9373,20879.0
2021-06-28 13:30:00,63.36,63.56,63.31,63.51,36782.0,54.9459,55.1194,54.9026,55.076,36782.0
2021-06-28 14:00:00,63.52,63.64,63.5,63.58,39432.0,55.0847,55.1888,55.0674,55.1367,39432.0
2021-06-28 14:30:00,63.59,63.62,63.25,63.26,56407.0,55.1454,55.1714,54.8506,54.8592,56407.0
2021-06-28 15:00:00,63.27,63.31,63.04,63.19,51630.0,54.8679,54.9026,54.6684,54.7985,51630.0
2021-06-28 15:30:00,63.19,63.31,63.11,63.13,214164.0,54.7985,54.9026,54.7291,54.7465,214164.0
2021-06-29 09:30:00,63.58,63.95,63.23,63.31,68247.0,55.1367,55.4576,54.8332,54.9026,68247.0
2021-06-29 10:00:00,63.32,63.52,63.11,63.49,29549.0,54.9113,55.0847,54.7291,55.0587,29549.0
2021-06-29 10:30:00,63.49,63.58,63.23,63.28,14892.0,55.0587,55.1367,54.8332,54.8766,14892.0
2021-06-29 11:00:00,63.27,63.6,63.24,63.47,22476.0,54.8679,55.1541,54.8419,55.0413,22476.0
2021-06-29 11:30:00,63.46,63.46,63.21,63.36,13566.0,55.0327,55.0327,54.8159,54.9459,13566.0
2021-06-29 12:00:00,63.36,63.38,63.02,63.03,30524.0,54.9459,54.9633,54.6511,54.6598,30524.0
2021-06-29 12:30:00,63.03,63.09,62.96,63.0,22038.0,54.6598,54.7118,54.5991,54.6338,22038.0
2021-06-29 13:00:00,63.02,63.11,62.87,63.09,31856.0,54.6511,54.7291,54.521,54.7118,31856.0
2021-06-29 13:30:00,63.09,63.13,62.97,63.12,23796.0,54.7118,54.7465,54.6077,54.7378,23796.0
2021-06-29 14:00:00,63.11,63.2,63.05,63.15,76922.0,54.7291,54.8072,54.6771,54.7638,76922.0
2021-06-29 14:30:00,63.13,63.15,62.8,62.98,31744.0,54.7465,54.7638,54.4603,54.6164,31744.0
2021-06-29 15:00:00,62.98,63.13,62.95,63.08,30653.0,54.6164,54.7465,54.5904,54.7031,30653.0
2021-06-29 15:30:00,63.07,63.07,62.94,62.96,105714.0,54.6945,54.6945,54.5817,54.5991,105714.0
2021-06-30 09:30:00,62.8,63.12,62.69,62.82,32559.0,54.4603,54.7378,54.3649,54.4777,32559.0
2021-06-30 10:00:00,62.83,62.97,62.69,62.84,64419.0,54.4863,54.6077,54.3649,54.495,64419.0
2021-06-30 10:30:00,62.83,63.03,62.81,62.9,32935.0,54.4863,54.6598,54.469,54.547,32935.0
2021-06-30 11:00:00,62.91,62.96,62.75,62.88,22401.0,54.5557,54.5991,54.417,54.5297,22401.0
2021-06-30 11:30:00,62.9,62.96,62.76,62.78,22333.0,54.547,54.5991,54.4256,54.443,22333.0
2021-06-30 12:00:00,62.76,62.93,62.76,62.91,18775.0,54.4256,54.5731,54.4256,54.5557,18775.0
2021-06-30 12:30:00,62.92,63.06,62.92,62.93,24791.0,54.5644,54.6858,54.5644,54.5731,24791.0
2021-06-30 13:00:00,62.93,62.95,62.87,62.93,32645.0,54.5731,54.5904,54.521,54.5731,32645.0
2021-06-30 13:30:00,62.93,62.93,62.78,62.88,30067.0,54.5731,54.5731,54.443,54.5297,30067.0
2021-06-30 14:00:00,62.88,63.02,62.83,63.01,31696.0,54.5297,54.6511,54.4863,54.6424,31696.0
2021-06-30 14:30:00,63.01,63.07,62.97,63.05,29460.0,54.6424,54.6945,54.6077,54.6771,29460.0
2021-06-30 15:00:00,63.05,63.05,62.92,63.01,33993.0,54.6771,54.6771,54.5644,54.6424,33993.0
2021-06-30 15:30:00,63.0,63.35,62.96,63.17,151706.0,54.6338,54.9373,54.5991,54.7812,151706.0
2021-07-01 09:30:00,63.87,63.98,63.26,63.43,45854.0,55.3882,55.4836,54.8592,55.0067,45854.0
2021-07-01 10:00:00,63.42,63.73,63.36,63.42,48213.0,54.998,55.2668,54.9459,54.998,48213.0
2021-07-01 10:30:00,63.42,63.43,63.17,63.17,64126.0,54.998,55.0067,54.7812,54.7812,64126.0
2021-07-01 11:00:00,63.17,63.5,63.17,63.5,48946.0,54.7812,55.0674,54.7812,55.0674,48946.0
2021-07-01 11:30:00,63.53,63.53,63.3,63.35,56693.0,55.0934,55.0934,54.8939,54.9373,56693.0
2021-07-01 12:00:00,63.35,63.45,63.26,63.39,37436.0,54.9373,55.024,54.8592,54.972,37436.0
2021-07-01 12:30:00,63.38,63.62,63.36,63.58,30719.0,54.9633,55.1714,54.9459,55.1367,30719.0
2021-07-01 13:00:00,63.59,63.71,63.59,63.65,19075.0,55.1454,55.2495,55.1454,55.1974,19075.0
2021-07-01 13:30:00,63.65,63.66,63.5,63.6,40990.0,55.1974,55.2061,55.0674,55.1541,40990.0
2021-07-01 14:00:00,63.59,63.59,63.31,63.52,41844.0,55.1454,55.1454,54.9026,55.0847,41844.0
2021-07-01 14:30:00,63.52,63.6,63.5,63.56,27067.0,55.0847,55.1541,55.0674,55.1194,27067.0
2021-07-01 15:00:00,63.57,63.61,63.45,63.54,45900.0,55.1281,55.1627,55.024,55.102,45900.0
2021-07-01 15:30:00,63.54,63.59,63.38,63.54,177427.0,55.102,55.1454,54.9633,55.102,177427.0
2021-07-02 09:30:00,63.4,63.42,63.14,63.21,38154.0,54.9806,54.998,54.7552,54.8159,38154.0
2021-07-02 10:00:00,63.2,63.28,63.11,63.24,23160.0,54.8072,54.8766,54.7291,54.8419,23160.0
2021-07-02 10:30:00,63.26,63.37,63.17,63.25,19984.0,54.8592,54.9546,54.7812,54.8506,19984.0
2021-07-02 11:00:00,63.24,63.3,63.08,63.3,19918.0,54.8419,54.8939,54.7031,54.8939,19918.0
2021-07-02 11:30:00,63.28,63.3,63.03,63.13,21354.0,54.8766,54.8939,54.6598,54.7465,21354.0
2021-07-02 12:00:00,63.14,63.23,63.11,63.13,14586.0,54.7552,54.8332,54.7291,54.7465,14586.0
2021-07-02 12:30:00,63.14,63.34,63.1,63.29,16366.0,54.7552,54.9286,54.7205,54.8852,16366.0
2021-07-02 13:00:00,63.3,63.41,63.3,63.35,14382.0,54.8939,54.9893,54.8939,54.9373,14382.0
2021-07-02 13:30:00,63.36,63.36,63.24,63.26,15172.0,54.9459,54.9459,54.8419,54.8592,15172.0
2021-07-02 14:00:00,63.27,63.36,63.24,63.31,22363.0,54.8679,54.9459,54.8419,54.9026,22363.0
2021-07-02 14:30:00,63.34,63.34,63.27,63.29,21075.0,54.9286,54.9286,54.8679,54.8852,21075.0
2021-07-02 15:00:00,63.3,63.35,63.24,63.27,25787.0,54.8939,54.9373,54.8419,54.8679,25787.0
2021-07-02 15:30:00,63.27,63.34,63.2,63.26,79921.0,54.8679,54.9286,54.8072,54.8592,79921.0
2021-07-06 09:30:00,64.49,64.55,62.79,62.8,167445.0,55.9259,55.9779,54.4516,54.4603,167445.0
2021-07-06 10:00:00,62.79,62.81,62.04,62.16,55255.0,54.4516,54.469,53.8012,53.9053,55255.0
2021-07-06 10:30:00,62.14,62.27,61.71,61.77,39323.0,53.888,54.0007,53.5151,53.5671,39323.0
2021-07-06 11:00:00,61.75,61.9,61.64,61.81,29991.0,53.5498,53.6798,53.4544,53.6018,29991.0
2021-07-06 11:30:00,61.86,62.13,61.86,61.92,35496.0,53.6451,53.8793,53.6451,53.6972,35496.0
2021-07-06 12:00:00,61.89,62.0,61.65,61.7,22599.0,53.6712,53.7666,53.463,53.5064,22599.0
2021-07-06 12:30:00,61.68,61.68,61.46,61.55,32459.0,53.489,53.489,53.2983,53.3763,32459.0
2021-07-06 13:00:00,61.58,61.77,61.52,61.66,31788.0,53.4023,53.5671,53.3503,53.4717,31788.0
2021-07-06 13:30:00,61.65,61.8,61.61,61.75,42749.0,53.463,53.5931,53.4283,53.5498,42749.0
2021-07-06 14:00:00,61.81,61.94,61.75,61.94,20255.0,53.6018,53.7145,53.5498,53.7145,20255.0
2021-07-06 14:30:00,61.94,61.99,61.83,61.83,24051.0,53.7145,53.7579,53.6191,53.6191,24051.0
2021-07-06 15:00:00,61.82,61.88,61.72,61.79,43892.0,53.6105,53.6625,53.5237,53.5844,43892.0
2021-07-06 15:30:00,61.8,61.91,61.73,61.83,106765.0,53.5931,53.6885,53.5324,53.6191,106765.0
2021-07-07 09:30:00,61.39,61.96,60.68,61.72,74716.0,53.2376,53.7319,52.6218,53.5237,74716.0
2021-07-07 10:00:00,61.65,61.89,61.53,61.53,36149.0,53.463,53.6712,53.359,53.359,36149.0
2021-07-07 10:30:00,61.54,61.66,61.33,61.38,47976.0,53.3676,53.4717,53.1855,53.2289,47976.0
2021-07-07 11:00:00,61.4,61.94,61.37,61.93,28111.0,53.2462,53.7145,53.2202,53.7058,28111.0
2021-07-07 11:30:00,61.9,62.13,61.53,61.68,29787.0,53.6798,53.8793,53.359,53.489,29787.0
2021-07-07 12:00:00,61.7,61.99,61.68,61.88,14842.0,53.5064,53.7579,53.489,53.6625,14842.0
2021-07-07 12:30:00,61.9,61.97,61.73,61.86,16659.0,53.6798,53.7405,53.5324,53.6451,16659.0
2021-07-07 13:00:00,61.86,61.92,61.71,61.75,16326.0,53.6451,53.6972,53.5151,53.5498,16326.0
2021-07-07 13:30:00,61.72,61.93,61.72,61.79,21718.0,53.5237,53.7058,53.5237,53.5844,21718.0
2021-07-07 14:00:00,61.81,62.0,61.77,61.87,23576.0,53.6018,53.7666,53.5671,53.6538,23576.0
2021-07-07 14:30:00,61.88,61.92,61.72,61.87,31870.0,53.6625,53.6972,53.5237,53.6538,31870.0
2021-07-07 15:00:00,61.86,62.01,61.84,61.99,48923.0,53.6451,53.7752,53.6278,53.7579,48923.0
2021-07-07 15:30:00,61.99,61.99,61.78,61.85,117026.0,53.7579,53.7579,53.5758,53.6365,117026.0
2021-07-08 09:30:00,60.43,60.86,59.72,60.14,89649.0,52.405,52.7779,51.7893,52.1536,89649.0
2021-07-08 10:00:00,60.17,60.18,59.72,60.18,49040.0,52.1796,52.1882,51.7893,52.1882,49040.0
2021-07-08 10:30:00,60.13,60.31,59.98,60.19,41544.0,52.1449,52.301,52.0148,52.1969,41544.0
2021-07-08 11:00:00,60.17,60.52,60.17,60.36,56568.0,52.1796,52.4831,52.1796,52.3443,56568.0
2021-07-08 11:30:00,60.37,60.5,60.32,60.48,34010.0,52.353,52.4657,52.3097,52.4484,34010.0
2021-07-08 12:00:00,60.46,60.68,60.42,60.59,30789.0,52.4311,52.6218,52.3964,52.5438,30789.0
2021-07-08 12:30:00,60.59,60.64,60.5,60.57,30333.0,52.5438,52.5872,52.4657,52.5265,30333.0
2021-07-08 13:00:00,60.59,60.6,60.04,60.19,27877.0,52.5438,52.5525,52.0668,52.1969,27877.0
2021-07-08 13:30:00,60.18,60.2,59.96,60.01,33079.0,52.1882,52.2056,51.9975,52.0408,33079.0
2021-07-08 14:00:00,60.0,60.02,59.69,59.69,46183.0,52.0321,52.0495,51.7633,51.7633,46183.0
2021-07-08 14:30:00,59.69,59.71,59.55,59.63,44553.0,51.7633,51.7807,51.6419,51.7113,44553.0
2021-07-08 15:00:00,59.64,59.91,59.64,59.9,96943.0,51.72,51.9541,51.72,51.9454,96943.0
2021-07-08 15:30:00,59.91,59.96,59.55,59.96,225988.0,51.9541,51.9975,51.6419,51.9975,225988.0
2021-07-09 09:30:00,61.25,61.69,60.9,61.51,58885.0,53.1162,53.4977,52.8126,53.3416,58885.0
2021-07-09 10:00:00,61.55,62.0,61.55,62.0,33046.0,53.3763,53.7666,53.3763,53.7666,33046.0
2021-07-09 10:30:00,62.0,62.09,61.64,61.65,27496.0,53.7666,53.8446,53.4544,53.463,27496.0
2021-07-09 11:00:00,61.68,61.92,61.6,61.81,25894.0,53.489,53.6972,53.4197,53.6018,25894.0
2021-07-09 11:30:00,61.83,61.97,61.79,61.87,27770.0,53.6191,53.7405,53.5844,53.6538,27770.0
2021-07-09 12:00:00,61.88,61.97,61.8,61.84,39078.0,53.6625,53.7405,53.5931,53.6278,39078.0
2021-07-09 12:30:00,61.88,62.01,61.81,61.96,27460.0,53.6625,53.7752,53.6018,53.7319,27460.0
2021-07-09 13:00:00,61.98,62.04,61.89,62.01,18954.0,53.7492,53.8012,53.6712,53.7752,18954.0
2021-07-09 13:30:00,62.02,62.02,61.88,61.94,26373.0,53.7839,53.7839,53.6625,53.7145,26373.0
2021-07-09 14:00:00,61.94,62.07,61.87,62.02,37708.0,53.7145,53.8273,53.6538,53.7839,37708.0
2021-07-09 14:30:00,62.0,62.04,61.93,62.01,41132.0,53.7666,53.8012,53.7058,53.7752,41132.0
2021-07-09 15:00:00,62.01,62.07,61.92,62.02,56926.0,53.7752,53.8273,53.6972,53.7839,56926.0
2021-07-09 15:30:00,62.02,62.11,61.87,61.99,154048.0,53.7839,53.8619,53.6538,53.7579,154048.0
2021-07-12 09:30:00,61.85,62.41,61.14,62.32,104877.0,53.6365,54.1221,53.0208,54.0441,104877.0
2021-07-12 10:00:00,62.39,62.61,62.32,62.48,25029.0,54.1048,54.2955,54.0441,54.1828,25029.0
2021-07-12 10:30:00,62.55,62.64,62.3,62.48,117730.0,54.2435,54.3216,54.0267,54.1828,117730.0
2021-07-12 11:00:00,62.5,62.51,62.25,62.44,32515.0,54.2002,54.2088,53.9834,54.1481,32515.0
2021-07-12 11:30:00,62.43,62.59,62.36,62.59,22867.0,54.1395,54.2782,54.0787,54.2782,22867.0
2021-07-12 12:00:00,62.59,62.71,62.49,62.57,21917.0,54.2782,54.3823,54.1915,54.2609,21917.0
2021-07-12 12:30:00,62.55,62.61,62.43,62.5,19658.0,54.2435,54.2955,54.1395,54.2002,19658.0
2021-07-12 13:00:00,62.5,62.7,62.5,62.69,26202.0,54.2002,54.3736,54.2002,54.3649,26202.0
2021-07-12 13:30:00,62.67,62.72,62.56,62.57,17735.0,54.3476,54.3909,54.2522,54.2609,17735.0
2021-07-12 14:00:00,62.56,62.64,62.48,62.62,31145.0,54.2522,54.3216,54.1828,54.3042,31145.0
2021-07-12 14:30:00,62.61,62.67,62.52,62.64,22666.0,54.2955,54.3476,54.2175,54.3216,22666.0
2021-07-12 15:00:00,62.63,62.65,62.5,62.59,28704.0,54.3129,54.3302,54.2002,54.2782,28704.0
2021-07-12 15:30:00,62.6,62.69,62.37,62.5,202715.0,54.2869,54.3649,54.0874,54.2002,202715.0
2021-07-13 09:30:00,62.47,62.65,61.91,61.91,59008.0,54.1741,54.3302,53.6885,53.6885,59008.0
2021-07-13 10:00:00,61.91,61.91,61.62,61.63,18219.0,53.6885,53.6885,53.437,53.4457,18219.0
2021-07-13 10:30:00,61.65,61.8,61.51,61.61,17713.0,53.463,53.5931,53.3416,53.4283,17713.0
2021-07-13 11:00:00,61.61,61.76,61.59,61.72,24818.0,53.4283,53.5584,53.411,53.5237,24818.0
2021-07-13 11:30:00,61.64,61.83,61.6,61.81,22279.0,53.4544,53.6191,53.4197,53.6018,22279.0
2021-07-13 12:00:00,61.8,61.93,61.68,61.73,19675.0,53.5931,53.7058,53.489,53.5324,19675.0
2021-07-13 12:30:00,61.72,61.76,61.62,61.64,15118.0,53.5237,53.5584,53.437,53.4544,15118.0
2021-07-13 13:00:00,61.65,61.89,61.65,61.89,15881.0,53.463,53.6712,53.463,53.6712,15881.0
2021-07-13 13:30:00,61.87,62.05,61.82,62.01,22861.0,53.6538,53.8099,53.6105,53.7752,22861.0
2021-07-13 14:00:00,62.01,62.06,61.91,61.91,24207.0,53.7752,53.8186,53.6885,53.6885,24207.0
2021-07-13 14:30:00,61.9,61.9,61.77,61.78,17660.0,53.6798,53.6798,53.5671,53.5758,17660.0
2021-07-13 15:00:00,61.77,61.8,61.55,61.58,43426.0,53.5671,53.5931,53.3763,53.4023,43426.0
2021-07-13 15:30:00,61.56,61.62,61.47,61.51,113075.0,53.385,53.437,53.3069,53.3416,113075.0
2021-07-14 09:30:00,61.79,62.39,61.71,61.71,33607.0,53.5844,54.1048,53.5151,53.5151,33607.0
2021-07-14 10:00:00,61.7,61.79,61.48,61.48,14078.0,53.5064,53.5844,53.3156,53.3156,14078.0
2021-07-14 10:30:00,61.46,61.48,61.25,61.26,16458.0,53.2983,53.3156,53.1162,53.1248,16458.0
2021-07-14 11:00:00,61.23,61.24,60.87,60.93,34419.0,53.0988,53.1075,52.7866,52.8386,34419.0
2021-07-14 11:30:00,60.97,61.1,60.69,60.75,17704.0,52.8733,52.9861,52.6305,52.6826,17704.0
2021-07-14 12:00:00,60.8,61.09,60.8,61.07,28858.0,52.7259,52.9774,52.7259,52.9601,28858.0
2021-07-14 12:30:00,61.08,61.23,61.01,61.18,11788.0,52.9687,53.0988,52.908,53.0554,11788.0
2021-07-14 13:00:00,61.17,61.21,61.03,61.18,18822.0,53.0468,53.0815,52.9254,53.0554,18822.0
2021-07-14 13:30:00,61.18,61.32,61.18,61.28,13679.0,53.0554,53.1769,53.0554,53.1422,13679.0
2021-07-14 14:00:00,61.31,61.39,61.23,61.34,31647.0,53.1682,53.2376,53.0988,53.1942,31647.0
2021-07-14 14:30:00,61.34,61.42,61.28,61.38,27568.0,53.1942,53.2636,53.1422,53.2289,27568.0
2021-07-14 15:00:00,61.39,61.48,61.31,61.33,26835.0,53.2376,53.3156,53.1682,53.1855,26835.0
2021-07-14 15:30:00,61.32,61.42,61.23,61.42,108411.0,53.1769,53.2636,53.0988,53.2636,108411.0
2021-07-15 09:30:00,60.67,61.42,60.53,61.39,55982.0,52.6132,53.2636,52.4918,53.2376,55982.0
2021-07-15 10:00:00,61.33,61.63,61.22,61.58,138496.0,53.1855,53.4457,53.0901,53.4023,138496.0
2021-07-15 10:30:00,61.57,61.92,61.48,61.8,27930.0,53.3937,53.6972,53.3156,53.5931,27930.0
2021-07-15 11:00:00,61.86,61.86,61.55,61.62,31375.0,53.6451,53.6451,53.3763,53.437,31375.0
2021-07-15 11:30:00,61.61,62.07,61.58,61.98,22888.0,53.4283,53.8273,53.4023,53.7492,22888.0
2021-07-15 12:00:00,61.99,62.04,61.64,61.72,50106.0,53.7579,53.8012,53.4544,53.5237,50106.0
2021-07-15 12:30:00,61.67,61.72,61.52,61.52,13994.0,53.4804,53.5237,53.3503,53.3503,13994.0
2021-07-15 13:00:00,61.51,61.53,61.29,61.36,23853.0,53.3416,53.359,53.1508,53.2115,23853.0
2021-07-15 13:30:00,61.36,61.36,61.1,61.21,38390.0,53.2115,53.2115,52.9861,53.0815,38390.0
2021-07-15 14:00:00,61.19,61.39,61.19,61.39,24452.0,53.0641,53.2376,53.0641,53.2376,24452.0
2021-07-15 14:30:00,61.39,61.43,61.33,61.42,23288.0,53.2376,53.2722,53.1855,53.2636,23288.0
2021-07-15 15:00:00,61.42,61.51,61.28,61.51,65475.0,53.2636,53.3416,53.1422,53.3416,65475.0
2021-07-15 15:30:00,61.52,61.68,61.49,61.62,93178.0,53.3503,53.489,53.3243,53.437,93178.0
2021-07-16 09:30:00,61.92,62.06,61.15,61.71,58784.0,53.6972,53.8186,53.0294,53.5151,58784.0
2021-07-16 10:00:00,61.69,61.71,61.25,61.27,36450.0,53.4977,53.5151,53.1162,53.1335,36450.0
2021-07-16 10:30:00,61.31,61.48,61.16,61.48,44188.0,53.1682,53.3156,53.0381,53.3156,44188.0
2021-07-16 11:00:00,61.5,61.55,61.32,61.36,24939.0,53.333,53.3763,53.1769,53.2115,24939.0
2021-07-16 11:30:00,61.37,61.6,61.37,61.56,12705.0,53.2202,53.4197,53.2202,53.385,12705.0
2021-07-16 12:00:00,61.57,61.57,61.25,61.26,10750.0,53.3937,53.3937,53.1162,53.1248,10750.0
2021-07-16 12:30:00,61.27,61.38,61.23,61.37,21654.0,53.1335,53.2289,53.0988,53.2202,21654.0
2021-07-16 13:00:00,61.36,61.39,61.22,61.22,14068.0,53.2115,53.2376,53.0901,53.0901,14068.0
2021-07-16 13:30:00,61.21,61.27,61.15,61.24,45723.0,53.0815,53.1335,53.0294,53.1075,45723.0
2021-07-16 14:00:00,61.24,61.24,61.14,61.17,98895.0,53.1075,53.1075,53.0208,53.0468,98895.0
2021-07-16 14:30:00,61.16,61.17,61.06,61.1,50597.0,53.0381,53.0468,52.9514,52.9861,50597.0
2021-07-16 15:00:00,61.1,61.17,60.86,61.02,97650.0,52.9861,53.0468,52.7779,52.9167,97650.0
2021-07-16 15:30:00,61.03,61.03,60.81,61.0,126156.0,52.9254,52.9254,52.7346,52.8994,126156.0
2021-07-19 09:30:00,59.7,60.0,59.01,59.15,148682.0,51.772,52.0321,51.1736,51.295,148682.0
2021-07-19 10:00:00,59.11,59.22,58.74,58.97,91798.0,51.2603,51.3557,50.9395,51.1389,91798.0
2021-07-19 10:30:00,58.95,59.5,58.82,58.86,55820.0,51.1216,51.5985,51.0088,51.0435,55820.0
2021-07-19 11:00:00,58.87,59.25,58.85,59.05,43740.0,51.0522,51.3817,51.0349,51.2083,43740.0
2021-07-19 11:30:00,59.01,59.4,58.97,59.39,23958.0,51.1736,51.5118,51.1389,51.5032,23958.0
2021-07-19 12:00:00,59.39,59.39,58.85,58.86,27512.0,51.5032,51.5032,51.0349,51.0435,27512.0
2021-07-19 12:30:00,58.84,58.91,58.68,58.86,36660.0,51.0262,51.0869,50.8874,51.0435,36660.0
2021-07-19 13:00:00,58.86,59.06,58.81,58.87,32730.0,51.0435,51.217,51.0002,51.0522,32730.0
2021-07-19 13:30:00,58.88,58.93,58.66,58.8,39489.0,51.0609,51.1042,50.8701,50.9915,39489.0
2021-07-19 14:00:00,58.79,59.04,58.79,58.98,49059.0,50.9828,51.1996,50.9828,51.1476,49059.0
2021-07-19 14:30:00,58.99,58.99,58.8,58.81,37773.0,51.1563,51.1563,50.9915,51.0002,37773.0
2021-07-19 15:00:00,58.81,58.98,58.77,58.93,53863.0,51.0002,51.1476,50.9655,51.1042,53863.0
2021-07-19 15:30:00,58.93,59.26,58.9,59.22,171529.0,51.1042,51.3904,51.0782,51.3557,171529.0
2021-07-20 09:30:00,58.87,60.23,58.86,60.18,108250.0,51.0522,52.2316,51.0435,52.1882,108250.0
2021-07-20 10:00:00,60.21,61.03,60.17,61.03,97696.0,52.2143,52.9254,52.1796,52.9254,97696.0
2021-07-20 10:30:00,61.04,61.34,60.79,61.33,72717.0,52.934,53.1942,52.7172,53.1855,72717.0
2021-07-20 11:00:00,61.32,61.46,61.11,61.13,48261.0,53.1769,53.2983,52.9947,53.0121,48261.0
2021-07-20 11:30:00,61.08,61.73,61.04,61.73,79403.0,52.9687,53.5324,52.934,53.5324,79403.0
2021-07-20 12:00:00,61.73,61.76,61.26,61.67,42835.0,53.5324,53.5584,53.1248,53.4804,42835.0
2021-07-20 12:30:00,61.66,61.91,61.64,61.8,43959.0,53.4717,53.6885,53.4544,53.5931,43959.0
2021-07-20 13:00:00,61.81,61.82,61.41,61.46,32734.0,53.6018,53.6105,53.2549,53.2983,32734.0
2021-07-20 13:30:00,61.45,61.6,61.36,61.52,46405.0,53.2896,53.4197,53.2115,53.3503,46405.0
2021-07-20 14:00:00,61.52,61.58,61.27,61.31,56227.0,53.3503,53.4023,53.1335,53.1682,56227.0
2021-07-20 14:30:00,61.33,61.41,61.23,61.3,57602.0,53.1855,53.2549,53.0988,53.1595,57602.0
2021-07-20 15:00:00,61.31,61.73,61.26,61.55,77728.0,53.1682,53.5324,53.1248,53.3763,77728.0
2021-07-20 15:30:00,61.56,61.72,61.49,61.59,228781.0,53.385,53.5237,53.3243,53.411,228781.0
2021-07-21 09:30:00,62.24,63.7,62.12,63.64,84255.0,53.9747,55.2408,53.8706,55.1888,84255.0
2021-07-21 10:00:00,63.65,63.87,63.3,63.32,46709.0,55.1974,55.3882,54.8939,54.9113,46709.0
2021-07-21 10:30:00,63.28,63.28,62.89,62.92,47231.0,54.8766,54.8766,54.5384,54.5644,47231.0
2021-07-21 11:00:00,62.95,63.14,62.88,62.93,24644.0,54.5904,54.7552,54.5297,54.5731,24644.0
2021-07-21 11:30:00,62.87,63.32,62.85,63.13,29435.0,54.521,54.9113,54.5037,54.7465,29435.0
2021-07-21 12:00:00,63.16,63.36,63.13,63.23,20936.0,54.7725,54.9459,54.7465,54.8332,20936.0
2021-07-21 12:30:00,63.23,63.44,63.23,63.37,14929.0,54.8332,55.0153,54.8332,54.9546,14929.0
2021-07-21 13:00:00,63.38,63.5,63.33,63.41,19316.0,54.9633,55.0674,54.9199,54.9893,19316.0
2021-07-21 13:30:00,63.4,63.49,63.34,63.38,21958.0,54.9806,55.0587,54.9286,54.9633,21958.0
2021-07-21 14:00:00,63.41,63.44,63.17,63.24,24571.0,54.9893,55.0153,54.7812,54.8419,24571.0
2021-07-21 14:30:00,63.25,63.25,63.02,63.15,188944.0,54.8506,54.8506,54.6511,54.7638,188944.0
2021-07-21 15:00:00,63.15,63.37,63.14,63.21,38501.0,54.7638,54.9546,54.7552,54.8159,38501.0
2021-07-21 15:30:00,63.21,63.31,62.98,63.06,138427.0,54.8159,54.9026,54.6164,54.6858,138427.0
2021-07-22 09:30:00,62.99,63.01,62.01,62.47,85661.0,54.6251,54.6424,53.7752,54.1741,85661.0
2021-07-22 10:00:00,62.47,62.57,62.18,62.37,37635.0,54.1741,54.2609,53.9227,54.0874,37635.0
2021-07-22 10:30:00,62.29,62.45,62.11,62.13,29137.0,54.018,54.1568,53.8619,53.8793,29137.0
2021-07-22 11:00:00,62.14,62.14,61.93,61.96,38298.0,53.888,53.888,53.7058,53.7319,38298.0
2021-07-22 11:30:00,61.98,62.1,61.81,61.97,70124.0,53.7492,53.8533,53.6018,53.7405,70124.0
2021-07-22 12:00:00,61.97,62.05,61.85,62.01,31130.0,53.7405,53.8099,53.6365,53.7752,31130.0
2021-07-22 12:30:00,62.0,62.22,61.99,62.22,16650.0,53.7666,53.9573,53.7579,53.9573,16650.0
2021-07-22 13:00:00,62.22,62.28,62.15,62.18,23048.0,53.9573,54.0094,53.8966,53.9227,23048.0
2021-07-22 13:30:00,62.21,62.33,62.21,62.3,47936.0,53.9487,54.0527,53.9487,54.0267,47936.0
2021-07-22 14:00:00,62.3,62.31,62.19,62.26,50753.0,54.0267,54.0354,53.9313,53.992,50753.0
2021-07-22 14:30:00,62.26,62.26,62.13,62.23,119159.0,53.992,53.992,53.8793,53.966,119159.0
2021-07-22 15:00:00,62.23,62.23,61.98,62.05,83113.0,53.966,53.966,53.7492,53.8099,83113.0
2021-07-22 15:30:00,62.05,62.06,61.88,61.99,161695.0,53.8099,53.8186,53.6625,53.7579,161695.0
2021-07-23 09:30:00,62.68,63.12,62.18,62.21,42226.0,54.3563,54.7378,53.9227,53.9487,42226.0
2021-07-23 10:00:00,62.26,62.48,62.08,62.47,22537.0,53.992,54.1828,53.8359,54.1741,22537.0
2021-07-23 10:30:00,62.46,62.61,62.31,62.53,22413.0,54.1655,54.2955,54.0354,54.2262,22413.0
2021-07-23 11:00:00,62.53,62.67,62.26,62.32,20592.0,54.2262,54.3476,53.992,54.0441,20592.0
2021-07-23 11:30:00,62.33,62.36,61.94,61.94,20907.0,54.0527,54.0787,53.7145,53.7145,20907.0
2021-07-23 12:00:00,61.94,62.23,61.93,62.11,15174.0,53.7145,53.966,53.7058,53.8619,15174.0
2021-07-23 12:30:00,62.12,62.16,62.07,62.1,16484.0,53.8706,53.9053,53.8273,53.8533,16484.0
2021-07-23 13:00:00,62.11,62.21,62.07,62.1,12785.0,53.8619,53.9487,53.8273,53.8533,12785.0
2021-07-23 13:30:00,62.09,62.33,62.07,62.3,14255.0,53.8446,54.0527,53.8273,54.0267,14255.0
2021-07-23 14:00:00,62.3,62.3,62.02,62.07,25695.0,54.0267,54.0267,53.7839,53.8273,25695.0
2021-07-23 14:30:00,62.04,62.27,62.04,62.27,32245.0,53.8012,54.0007,53.8012,54.0007,32245.0
2021-07-23 15:00:00,62.27,62.28,62.14,62.28,32141.0,54.0007,54.0094,53.888,54.0094,32141.0
2021-07-23 15:30:00,62.28,62.38,62.16,62.2,76759.0,54.0094,54.0961,53.9053,53.94,76759.0
2021-07-26 09:30:00,62.19,63.2,62.17,62.82,43438.0,53.9313,54.8072,53.914,54.4777,43438.0
2021-07-26 10:00:00,62.79,63.1,62.61,62.64,46087.0,54.4516,54.7205,54.2955,54.3216,46087.0
2021-07-26 10:30:00,62.63,62.64,62.34,62.58,37502.0,54.3129,54.3216,54.0614,54.2695,37502.0
2021-07-26 11:00:00,62.58,62.72,62.46,62.59,29460.0,54.2695,54.3909,54.1655,54.2782,29460.0
2021-07-26 11:30:00,62.61,62.79,62.52,62.64,45308.0,54.2955,54.4516,54.2175,54.3216,45308.0
2021-07-26 12:00:00,62.63,62.77,62.52,62.74,75689.0,54.3129,54.4343,54.2175,54.4083,75689.0
2021-07-26 12:30:00,62.72,62.78,62.59,62.61,35952.0,54.3909,54.443,54.2782,54.2955,35952.0
2021-07-26 13:00:00,62.61,62.63,62.51,62.55,47035.0,54.2955,54.3129,54.2088,54.2435,47035.0
2021-07-26 13:30:00,62.55,62.56,62.4,62.52,54077.0,54.2435,54.2522,54.1134,54.2175,54077.0
2021-07-26 14:00:00,62.53,62.59,62.47,62.55,35739.0,54.2262,54.2782,54.1741,54.2435,35739.0
2021-07-26 14:30:00,62.56,62.56,62.45,62.46,39690.0,54.2522,54.2522,54.1568,54.1655,39690.0
2021-07-26 15:00:00,62.47,62.6,62.45,62.6,45534.0,54.1741,54.2869,54.1568,54.2869,45534.0
2021-07-26 15:30:00,62.61,62.71,62.5,62.62,138362.0,54.2955,54.3823,54.2002,54.3042,138362.0
2021-07-27 09:30:00,61.83,62.57,61.37,62.21,72402.0,53.6191,54.2609,53.2202,53.9487,72402.0
2021-07-27 10:00:00,62.26,62.89,62.2,62.87,29194.0,53.992,54.5384,53.94,54.521,29194.0
2021-07-27 10:30:00,62.85,63.15,62.74,63.11,49651.0,54.5037,54.7638,54.4083,54.7291,49651.0
2021-07-27 11:00:00,63.11,63.2,62.83,62.84,61647.0,54.7291,54.8072,54.4863,54.495,61647.0
2021-07-27 11:30:00,62.88,62.98,62.72,62.91,67888.0,54.5297,54.6164,54.3909,54.5557,67888.0
2021-07-27 12:00:00,62.89,62.89,62.51,62.6,33681.0,54.5384,54.5384,54.2088,54.2869,33681.0
2021-07-27 12:30:00,62.6,62.75,62.51,62.66,17641.0,54.2869,54.417,54.2088,54.3389,17641.0
2021-07-27 13:00:00,62.7,62.88,62.64,62.65,16434.0,54.3736,54.5297,54.3216,54.3302,16434.0
2021-07-27 13:30:00,62.64,62.78,62.6,62.67,23713.0,54.3216,54.443,54.2869,54.3476,23713.0
2021-07-27 14:00:00,62.64,62.78,62.59,62.73,23311.0,54.3216,54.443,54.2782,54.3996,23311.0
2021-07-27 14:30:00,62.73,62.75,62.52,62.56,23591.0,54.3996,54.417,54.2175,54.2522,23591.0
2021-07-27 15:00:00,62.56,62.64,62.47,62.53,26597.0,54.2522,54.3216,54.1741,54.2262,26597.0
2021-07-27 15:30:00,62.52,62.61,62.38,62.59,120651.0,54.2175,54.2955,54.0961,54.2782,120651.0
2021-07-28 09:30:00,62.96,63.86,62.52,62.56,149050.0,54.5991,55.3796,54.2175,54.2522,149050.0
2021-07-28 10:00:00,62.56,62.62,61.32,61.54,148519.0,54.2522,54.3042,53.1769,53.3676,148519.0
2021-07-28 10:30:00,61.54,62.14,61.37,62.11,91148.0,53.3676,53.888,53.2202,53.8619,91148.0
2021-07-28 11:00:00,62.1,62.4,61.9,62.35,56991.0,53.8533,54.1134,53.6798,54.0701,56991.0
2021-07-28 11:30:00,62.36,62.94,62.36,62.9,57108.0,54.0787,54.5817,54.0787,54.547,57108.0
2021-07-28 12:00:00,62.9,62.93,62.09,62.09,69024.0,54.547,54.5731,53.8446,53.8446,69024.0
2021-07-28 12:30:00,62.11,62.47,62.04,62.28,55307.0,53.8619,54.1741,53.8012,54.0094,55307.0
2021-07-28 13:00:00,62.3,62.54,62.3,62.38,28855.0,54.0267,54.2348,54.0267,54.0961,28855.0
2021-07-28 13:30:00,62.39,62.49,62.25,62.27,35373.0,54.1048,54.1915,53.9834,54.0007,35373.0
2021-07-28 14:00:00,62.26,62.58,62.24,62.47,53165.0,53.992,54.2695,53.9747,54.1741,53165.0
2021-07-28 14:30:00,62.48,62.87,62.36,62.86,97689.0,54.1828,54.521,54.0787,54.5123,97689.0
2021-07-28 15:00:00,62.87,62.97,62.61,62.69,69706.0,54.521,54.6077,54.2955,54.3649,69706.0
2021-07-28 15:30:00,62.68,62.75,62.36,62.44,181928.0,54.3563,54.417,54.0787,54.1481,181928.0
2021-07-29 09:30:00,63.31,63.62,62.42,62.78,62820.0,54.9026,55.1714,54.1308,54.443,62820.0
2021-07-29 10:00:00,62.76,63.24,62.64,62.8,49074.0,54.4256,54.8419,54.3216,54.4603,49074.0
2021-07-29 10:30:00,62.8,63.08,62.79,63.0,55267.0,54.4603,54.7031,54.4516,54.6338,55267.0
2021-07-29 11:00:00,63.01,63.04,62.55,62.58,106794.0,54.6424,54.6684,54.2435,54.2695,106794.0
2021-07-29 11:30:00,62.57,62.83,62.54,62.77,61469.0,54.2609,54.4863,54.2348,54.4343,61469.0
2021-07-29 12:00:00,62.77,63.04,62.73,63.02,62002.0,54.4343,54.6684,54.3996,54.6511,62002.0
2021-07-29 12:30:00,62.99,63.06,62.91,62.97,30806.0,54.6251,54.6858,54.5557,54.6077,30806.0
2021-07-29 13:00:00,62.95,63.01,62.87,62.95,31735.0,54.5904,54.6424,54.521,54.5904,31735.0
2021-07-29 13:30:00,62.94,62.94,62.83,62.88,21479.0,54.5817,54.5817,54.4863,54.5297,21479.0
2021-07-29 14:00:00,62.89,62.95,62.78,62.84,25493.0,54.5384,54.5904,54.443,54.495,25493.0
2021-07-29 14:30:00,62.84,62.84,62.68,62.73,21760.0,54.495,54.495,54.3563,54.3996,21760.0
2021-07-29 15:00:00,62.73,63.06,62.71,62.98,52717.0,54.3996,54.6858,54.3823,54.6164,52717.0
2021-07-29 15:30:00,62.99,63.06,62.84,62.89,122535.0,54.6251,54.6858,54.495,54.5384,122535.0
2021-07-30 09:30:00,62.64,63.1,62.4,62.8,80467.0,54.3216,54.7205,54.1134,54.4603,80467.0
2021-07-30 10:00:00,62.78,63.02,62.38,62.38,69999.0,54.443,54.6511,54.0961,54.0961,69999.0
2021-07-30 10:30:00,62.42,62.5,62.28,62.38,103576.0,54.1308,54.2002,54.0094,54.0961,103576.0
2021-07-30 11:00:00,62.38,62.66,62.27,62.48,31307.0,54.0961,54.3389,54.0007,54.1828,31307.0
2021-07-30 11:30:00,62.46,62.5,62.24,62.38,28810.0,54.1655,54.2002,53.9747,54.0961,28810.0
2021-07-30 12:00:00,62.37,62.37,62.13,62.21,23227.0,54.0874,54.0874,53.8793,53.9487,23227.0
2021-07-30 12:30:00,62.2,62.31,62.15,62.17,29098.0,53.94,54.0354,53.8966,53.914,29098.0
2021-07-30 13:00:00,62.17,62.29,62.02,62.17,52403.0,53.914,54.018,53.7839,53.914,52403.0
2021-07-30 13:30:00,62.16,62.24,62.07,62.23,34742.0,53.9053,53.9747,53.8273,53.966,34742.0
2021-07-30 14:00:00,62.24,62.24,61.88,61.91,37213.0,53.9747,53.9747,53.6625,53.6885,37213.0
2021-07-30 14:30:00,61.9,62.07,61.82,62.04,43598.0,53.6798,53.8273,53.6105,53.8012,43598.0
2021-07-30 15:00:00,62.02,62.13,61.95,62.07,40601.0,53.7839,53.8793,53.7232,53.8273,40601.0
2021-07-30 15:30:00,62.1,62.25,61.96,62.14,176771.0,53.8533,53.9834,53.7319,53.888,176771.0
2021-08-02 09:30:00,62.45,63.52,62.29,63.1,99302.0,54.1568,55.0847,54.018,54.7205,99302.0
2021-08-02 10:00:00,63.1,63.39,62.82,62.82,94581.0,54.7205,54.972,54.4777,54.4777,94581.0
2021-08-02 10:30:00,62.85,63.12,62.55,62.57,38394.0,54.5037,54.7378,54.2435,54.2609,38394.0
2021-08-02 11:00:00,62.58,62.79,62.42,62.48,47921.0,54.2695,54.4516,54.1308,54.1828,47921.0
2021-08-02 11:30:00,62.49,62.55,62.21,62.22,36126.0,54.1915,54.2435,53.9487,53.9573,36126.0
2021-08-02 12:00:00,62.23,62.27,62.09,62.22,34324.0,53.966,54.0007,53.8446,53.9573,34324.0
2021-08-02 12:30:00,62.24,62.45,62.24,62.43,21627.0,53.9747,54.1568,53.9747,54.1395,21627.0
2021-08-02 13:00:00,62.45,62.49,62.3,62.41,19964.0,54.1568,54.1915,54.0267,54.1221,19964.0
2021-08-02 13:30:00,62.41,62.41,62.23,62.3,23122.0,54.1221,54.1221,53.966,54.0267,23122.0
2021-08-02 14:00:00,62.3,62.46,62.25,62.41,24676.0,54.0267,54.1655,53.9834,54.1221,24676.0
2021-08-02 14:30:00,62.39,62.41,62.24,62.3,30816.0,54.1048,54.1221,53.9747,54.0267,30816.0
2021-08-02 15:00:00,62.3,62.3,62.15,62.24,35038.0,54.0267,54.0267,53.8966,53.9747,35038.0
2021-08-02 15:30:00,62.24,62.27,61.85,62.0,149715.0,53.9747,54.0007,53.6365,53.7666,149715.0
2021-08-03 09:30:00,62.25,62.26,60.61,61.0,95218.0,53.9834,53.992,52.5611,52.8994,95218.0
2021-08-03 10:00:00,61.0,61.61,61.0,61.5,57792.0,52.8994,53.4283,52.8994,53.333,57792.0
2021-08-03 10:30:00,61.48,61.81,61.24,61.5,100022.0,53.3156,53.6018,53.1075,53.333,100022.0
2021-08-03 11:00:00,61.51,62.17,61.4,62.08,56107.0,53.3416,53.914,53.2462,53.8359,56107.0
2021-08-03 11:30:00,62.07,62.16,61.97,62.0,109188.0,53.8273,53.9053,53.7405,53.7666,109188.0
2021-08-03 12:00:00,61.98,62.13,61.87,62.07,51746.0,53.7492,53.8793,53.6538,53.8273,51746.0
2021-08-03 12:30:00,62.05,62.25,62.0,62.2,23728.0,53.8099,53.9834,53.7666,53.94,23728.0
2021-08-03 13:00:00,62.21,62.4,62.21,62.39,26536.0,53.9487,54.1134,53.9487,54.1048,26536.0
2021-08-03 13:30:00,62.37,62.64,62.29,62.62,21711.0,54.0874,54.3216,54.018,54.3042,21711.0
2021-08-03 14:00:00,62.66,62.74,62.58,62.71,29005.0,54.3389,54.4083,54.2695,54.3823,29005.0
2021-08-03 14:30:00,62.72,62.83,62.71,62.77,27770.0,54.3909,54.4863,54.3823,54.4343,27770.0
2021-08-03 15:00:00,62.77,63.05,62.76,63.04,43705.0,54.4343,54.6771,54.4256,54.6684,43705.0
2021-08-03 15:30:00,63.06,63.09,62.84,62.99,129448.0,54.6858,54.7118,54.495,54.6251,129448.0
2021-08-04 09:30:00,62.39,62.76,61.99,62.09,48942.0,54.1048,54.4256,53.7579,53.8446,48942.0
2021-08-04 10:00:00,62.08,63.22,62.08,63.06,209278.0,53.8359,54.8245,53.8359,54.6858,209278.0
2021-08-04 10:30:00,63.06,63.06,62.52,62.61,109990.0,54.6858,54.6858,54.2175,54.2955,109990.0
2021-08-04 11:00:00,62.59,63.01,62.43,62.71,63364.0,54.2782,54.6424,54.1395,54.3823,63364.0
2021-08-04 11:30:00,62.7,62.75,62.08,62.1,60523.0,54.3736,54.417,53.8359,53.8533,60523.0
2021-08-04 12:00:00,62.09,62.18,61.8,61.83,61173.0,53.8446,53.9227,53.5931,53.6191,61173.0
2021-08-04 12:30:00,61.83,62.05,61.79,61.99,38813.0,53.6191,53.8099,53.5844,53.7579,38813.0
2021-08-04 13:00:00,61.99,62.02,61.82,61.9,44610.0,53.7579,53.7839,53.6105,53.6798,44610.0
2021-08-04 13:30:00,61.9,62.02,61.82,62.0,32279.0,53.6798,53.7839,53.6105,53.7666,32279.0
2021-08-04 14:00:00,62.02,62.03,61.79,61.82,33083.0,53.7839,53.7926,53.5844,53.6105,33083.0
2021-08-04 14:30:00,61.79,61.95,61.75,61.91,57660.0,53.5844,53.7232,53.5498,53.6885,57660.0
2021-08-04 15:00:00,61.93,62.05,61.74,62.05,68491.0,53.7058,53.8099,53.5411,53.8099,68491.0
2021-08-04 15:30:00,62.05,62.17,61.81,61.83,230801.0,53.8099,53.914,53.6018,53.6191,230801.0
2021-08-05 09:30:00,62.45,63.2,62.22,63.03,183578.0,54.1568,54.8072,53.9573,54.6598,183578.0
2021-08-05 10:00:00,63.06,63.27,62.86,63.02,68715.0,54.6858,54.8679,54.5123,54.6511,68715.0
2021-08-05 10:30:00,63.04,63.14,62.89,63.09,117559.0,54.6684,54.7552,54.5384,54.7118,117559.0
2021-08-05 11:00:00,63.09,63.3,63.06,63.24,46072.0,54.7118,54.8939,54.6858,54.8419,46072.0
2021-08-05 11:30:00,63.26,63.4,63.22,63.38,69276.0,54.8592,54.9806,54.8245,54.9633,69276.0
2021-08-05 12:00:00,63.39,63.47,63.27,63.3,56246.0,54.972,55.0413,54.8679,54.8939,56246.0
2021-08-05 12:30:00,63.31,63.32,63.03,63.09,33476.0,54.9026,54.9113,54.6598,54.7118,33476.0
2021-08-05 13:00:00,63.07,63.17,63.06,63.11,19816.0,54.6945,54.7812,54.6858,54.7291,19816.0
2021-08-05 13:30:00,63.12,63.16,62.98,63.07,25237.0,54.7378,54.7725,54.6164,54.6945,25237.0
2021-08-05 14:00:00,63.07,63.11,62.97,63.1,34103.0,54.6945,54.7291,54.6077,54.7205,34103.0
2021-08-05 14:30:00,63.1,63.17,63.07,63.07,26951.0,54.7205,54.7812,54.6945,54.6945,26951.0
2021-08-05 15:00:00,63.08,63.34,63.08,63.27,44933.0,54.7031,54.9286,54.7031,54.8679,44933.0
2021-08-05 15:30:00,63.28,63.61,63.24,63.6,114883.0,54.8766,55.1627,54.8419,55.1541,114883.0
2021-08-06 09:30:00,64.6,65.17,64.21,64.77,75117.0,56.0213,56.5156,55.6831,56.1687,75117.0
2021-08-06 10:00:00,64.78,64.97,64.55,64.84,35127.0,56.1774,56.3421,55.9779,56.2294,35127.0
2021-08-06 10:30:00,64.83,64.9,64.62,64.86,20642.0,56.2207,56.2814,56.0386,56.2468,20642.0
2021-08-06 11:00:00,64.9,65.18,64.82,65.06,40914.0,56.2814,56.5243,56.2121,56.4202,40914.0
2021-08-06 11:30:00,65.05,65.05,64.88,64.99,21564.0,56.4115,56.4115,56.2641,56.3595,21564.0
2021-08-06 12:00:00,64.98,65.22,64.92,65.06,15380.0,56.3508,56.5589,56.2988,56.4202,15380.0
2021-08-06 12:30:00,65.04,65.18,64.96,65.14,21120.0,56.4028,56.5243,56.3335,56.4896,21120.0
2021-08-06 13:00:00,65.13,65.21,65.06,65.08,57633.0,56.4809,56.5503,56.4202,56.4375,57633.0
2021-08-06 13:30:00,65.06,65.11,64.81,64.9,24545.0,56.4202,56.4636,56.2034,56.2814,24545.0
2021-08-06 14:00:00,64.9,64.97,64.81,64.83,20538.0,56.2814,56.3421,56.2034,56.2207,20538.0
2021-08-06 14:30:00,64.81,64.85,64.65,64.71,26629.0,56.2034,56.2381,56.0646,56.1167,26629.0
2021-08-06 15:00:00,64.72,64.86,64.64,64.82,34236.0,56.1253,56.2468,56.056,56.2121,34236.0
2021-08-06 15:30:00,64.82,64.9,64.68,64.86,140954.0,56.2121,56.2814,56.0907,56.2468,140954.0
2021-08-09 09:30:00,64.86,64.86,64.26,64.63,42719.0,56.2468,56.2468,55.7264,56.0473,42719.0
2021-08-09 10:00:00,64.76,64.84,64.38,64.61,17414.0,56.16,56.2294,55.8305,56.03,17414.0
2021-08-09 10:30:00,64.6,64.95,64.5,64.93,24278.0,56.0213,56.3248,55.9346,56.3075,24278.0
2021-08-09 11:00:00,64.92,65.14,64.85,65.04,35077.0,56.2988,56.4896,56.2381,56.4028,35077.0
2021-08-09 11:30:00,65.04,65.2,65.02,65.19,26459.0,56.4028,56.5416,56.3855,56.5329,26459.0
2021-08-09 12:00:00,65.17,65.3,65.08,65.27,31060.0,56.5156,56.6283,56.4375,56.6023,31060.0
2021-08-09 12:30:00,65.27,65.36,65.24,65.34,15616.0,56.6023,56.6804,56.5763,56.663,15616.0
2021-08-09 13:00:00,65.33,65.47,65.29,65.45,26423.0,56.6543,56.7757,56.6196,56.7584,26423.0
2021-08-09 13:30:00,65.45,65.48,65.34,65.44,17867.0,56.7584,56.7844,56.663,56.7497,17867.0
2021-08-09 14:00:00,65.44,65.44,65.29,65.32,20234.0,56.7497,56.7497,56.6196,56.6457,20234.0
2021-08-09 14:30:00,65.33,65.4,65.24,65.32,19935.0,56.6543,56.715,56.5763,56.6457,19935.0
2021-08-09 15:00:00,65.32,65.36,65.14,65.15,36144.0,56.6457,56.6804,56.4896,56.4982,36144.0
2021-08-09 15:30:00,65.16,65.23,64.87,64.95,123282.0,56.5069,56.5676,56.2554,56.3248,123282.0
2021-08-10 09:30:00,65.0,65.13,64.64,65.08,30922.0,56.3682,56.4809,56.056,56.4375,30922.0
2021-08-10 10:00:00,65.04,65.61,64.95,65.58,32306.0,56.4028,56.8972,56.3248,56.8711,32306.0
2021-08-10 10:30:00,65.61,65.82,65.5,65.82,32969.0,56.8972,57.0793,56.8018,57.0793,32969.0
2021-08-10 11:00:00,65.83,66.32,65.82,66.28,47114.0,57.0879,57.5129,57.0793,57.4782,47114.0
2021-08-10 11:30:00,66.28,66.39,66.14,66.26,39472.0,57.4782,57.5736,57.3568,57.4608,39472.0
2021-08-10 12:00:00,66.23,66.23,65.88,65.9,35181.0,57.4348,57.4348,57.1313,57.1486,35181.0
2021-08-10 12:30:00,65.9,65.99,65.8,65.96,27830.0,57.1486,57.2267,57.0619,57.2007,27830.0
2021-08-10 13:00:00,65.97,66.07,65.92,66.05,17683.0,57.2093,57.2961,57.166,57.2787,17683.0
2021-08-10 13:30:00,66.08,66.11,65.86,65.97,27440.0,57.3047,57.3308,57.114,57.2093,27440.0
2021-08-10 14:00:00,65.96,65.97,65.74,65.8,19346.0,57.2007,57.2093,57.0099,57.0619,19346.0
2021-08-10 14:30:00,65.8,65.82,65.76,65.78,14787.0,57.0619,57.0793,57.0272,57.0446,14787.0
2021-08-10 15:00:00,65.77,65.82,65.66,65.7,25364.0,57.0359,57.0793,56.9405,56.9752,25364.0
2021-08-10 15:30:00,65.7,65.73,65.56,65.69,80246.0,56.9752,57.0012,56.8538,56.9665,80246.0
2021-08-11 09:30:00,65.91,66.39,65.38,66.33,54502.0,57.1573,57.5736,56.6977,57.5215,54502.0
2021-08-11 10:00:00,66.39,66.71,66.28,66.46,74309.0,57.5736,57.8511,57.4782,57.6343,74309.0
2021-08-11 10:30:00,66.44,66.8,66.33,66.74,49117.0,57.6169,57.9291,57.5215,57.8771,49117.0
2021-08-11 11:00:00,66.77,66.84,66.66,66.68,25095.0,57.9031,57.9638,57.8077,57.8251,25095.0
2021-08-11 11:30:00,66.67,66.93,66.66,66.83,19328.0,57.8164,58.0419,57.8077,57.9551,19328.0
2021-08-11 12:00:00,66.86,67.06,66.8,66.97,24614.0,57.9812,58.1546,57.9291,58.0766,24614.0
2021-08-11 12:30:00,66.96,67.04,66.89,66.98,16224.0,58.0679,58.1373,58.0072,58.0852,16224.0
2021-08-11 13:00:00,66.98,67.05,66.72,66.81,16815.0,58.0852,58.1459,57.8597,57.9378,16815.0
2021-08-11 13:30:00,66.81,66.95,66.78,66.85,18179.0,57.9378,58.0592,57.9118,57.9725,18179.0
2021-08-11 14:00:00,66.84,66.87,66.71,66.75,21019.0,57.9638,57.9898,57.8511,57.8858,21019.0
2021-08-11 14:30:00,66.75,66.79,66.7,66.79,39908.0,57.8858,57.9205,57.8424,57.9205,39908.0
2021-08-11 15:00:00,66.79,66.89,66.77,66.84,27990.0,57.9205,58.0072,57.9031,57.9638,27990.0
2021-08-11 15:30:00,66.83,66.97,66.71,66.96,107279.0,57.9551,58.0766,57.8511,58.0679,107279.0
2021-08-12 09:30:00,67.14,67.36,66.82,67.09,31149.0,58.224,58.4148,57.9465,58.1806,31149.0
2021-08-12 10:00:00,67.1,67.23,66.78,66.93,18793.0,58.1893,58.302,57.9118,58.0419,18793.0
2021-08-12 10:30:00,66.94,66.95,66.71,66.86,18144.0,58.0505,58.0592,57.8511,57.9812,18144.0
2021-08-12 11:00:00,66.86,67.02,66.74,67.02,20349.0,57.9812,58.1199,57.8771,58.1199,20349.0
2021-08-12 11:30:00,67.0,67.06,66.89,67.06,18272.0,58.1026,58.1546,58.0072,58.1546,18272.0
2021-08-12 12:00:00,67.09,67.38,67.09,67.35,15223.0,58.1806,58.4321,58.1806,58.4061,15223.0
2021-08-12 12:30:00,67.36,67.37,67.24,67.33,32860.0,58.4148,58.4234,58.3107,58.3887,32860.0
2021-08-12 13:00:00,67.33,67.35,67.17,67.24,14513.0,58.3887,58.4061,58.25,58.3107,14513.0
2021-08-12 13:30:00,67.25,67.3,67.21,67.25,10447.0,58.3194,58.3627,58.2847,58.3194,10447.0
2021-08-12 14:00:00,67.23,67.24,67.13,67.14,16897.0,58.302,58.3107,58.2153,58.224,16897.0
2021-08-12 14:30:00,67.13,67.24,67.11,67.19,17203.0,58.2153,58.3107,58.198,58.2673,17203.0
2021-08-12 15:00:00,67.18,67.29,67.16,67.19,17703.0,58.2587,58.3541,58.2413,58.2673,17703.0
2021-08-12 15:30:00,67.19,67.24,67.09,67.18,69581.0,58.2673,58.3107,58.1806,58.2587,69581.0
2021-08-13 09:30:00,67.44,67.51,67.06,67.2,40962.0,58.4841,58.5448,58.1546,58.276,40962.0
2021-08-13 10:00:00,67.22,67.22,66.87,67.04,35323.0,58.2934,58.2934,57.9898,58.1373,35323.0
2021-08-13 10:30:00,67.02,67.3,67.02,67.29,25775.0,58.1199,58.3627,58.1199,58.3541,25775.0
2021-08-13 11:00:00,67.27,67.34,67.14,67.21,31034.0,58.3367,58.3974,58.224,58.2847,31034.0
2021-08-13 11:30:00,67.23,67.38,67.09,67.23,48198.0,58.302,58.4321,58.1806,58.302,48198.0
2021-08-13 12:00:00,67.25,67.32,67.21,67.22,9269.0,58.3194,58.3801,58.2847,58.2934,9269.0
2021-08-13 12:30:00,67.23,67.33,67.2,67.2,8802.0,58.302,58.3887,58.276,58.276,8802.0
2021-08-13 13:00:00,67.22,67.24,67.13,67.23,13702.0,58.2934,58.3107,58.2153,58.302,13702.0
2021-08-13 13:30:00,67.22,67.32,67.19,67.23,10906.0,58.2934,58.3801,58.2673,58.302,10906.0
2021-08-13 14:00:00,67.23,67.23,67.1,67.14,17432.0,58.302,58.302,58.1893,58.224,17432.0
2021-08-13 14:30:00,67.11,67.16,66.92,66.97,23474.0,58.198,58.2413,58.0332,58.0766,23474.0
2021-08-13 15:00:00,66.98,67.05,66.93,66.93,13885.0,58.0852,58.1459,58.0419,58.0419,13885.0
2021-08-13 15:30:00,66.93,66.99,66.84,66.94,48611.0,58.0419,58.0939,57.9638,58.0505,48611.0
2021-08-16 09:30:00,66.42,66.59,65.97,66.02,103400.0,57.5996,57.747,57.2093,57.2527,103400.0
2021-08-16 10:00:00,66.02,67.01,65.87,66.58,64449.0,57.2527,58.1112,57.1226,57.7383,64449.0
2021-08-16 10:30:00,66.58,66.9,66.34,66.57,30629.0,57.7383,58.0158,57.5302,57.7297,30629.0
2021-08-16 11:00:00,66.61,66.73,66.49,66.59,29627.0,57.7644,57.8684,57.6603,57.747,29627.0
2021-08-16 11:30:00,66.59,66.78,66.49,66.56,27902.0,57.747,57.9118,57.6603,57.721,27902.0
2021-08-16 12:00:00,66.54,66.58,66.46,66.52,23795.0,57.7037,57.7383,57.6343,57.6863,23795.0
2021-08-16 12:30:00,66.52,66.68,66.46,66.65,16934.0,57.6863,57.8251,57.6343,57.799,16934.0
2021-08-16 13:00:00,66.65,66.78,66.63,66.76,18346.0,57.799,57.9118,57.7817,57.8944,18346.0
2021-08-16 13:30:00,66.76,66.76,66.62,66.67,18267.0,57.8944,57.8944,57.773,57.8164,18267.0
2021-08-16 14:00:00,66.69,66.78,66.56,66.57,18659.0,57.8337,57.9118,57.721,57.7297,18659.0
2021-08-16 14:30:00,66.56,66.75,66.54,66.7,17118.0,57.721,57.8858,57.7037,57.8424,17118.0
2021-08-16 15:00:00,66.68,66.76,66.64,66.69,20929.0,57.8251,57.8944,57.7904,57.8337,20929.0
2021-08-16 15:30:00,66.68,66.73,66.55,66.65,71152.0,57.8251,57.8684,57.7123,57.799,71152.0
2021-08-17 09:30:00,66.17,66.25,65.86,66.08,29011.0,57.3828,57.4522,57.114,57.3047,29011.0
2021-08-17 10:00:00,66.11,66.59,65.97,66.45,44472.0,57.3308,57.747,57.2093,57.6256,44472.0
2021-08-17 10:30:00,66.46,66.49,66.04,66.06,31144.0,57.6343,57.6603,57.2701,57.2874,31144.0
2021-08-17 11:00:00,66.06,66.06,65.86,65.97,23551.0,57.2874,57.2874,57.114,57.2093,23551.0
2021-08-17 11:30:00,65.97,66.36,65.95,66.33,30683.0,57.2093,57.5476,57.192,57.5215,30683.0
2021-08-17 12:00:00,66.34,66.34,66.11,66.11,22750.0,57.5302,57.5302,57.3308,57.3308,22750.0
2021-08-17 12:30:00,66.1,66.1,65.39,65.39,19060.0,57.3221,57.3221,56.7064,56.7064,19060.0
2021-08-17 13:00:00,65.35,65.75,65.35,65.75,54386.0,56.6717,57.0186,56.6717,57.0186,54386.0
2021-08-17 13:30:00,65.73,65.75,65.53,65.74,14581.0,57.0012,57.0186,56.8278,57.0099,14581.0
2021-08-17 14:00:00,65.78,65.83,65.68,65.68,22306.0,57.0446,57.0879,56.9579,56.9579,22306.0
2021-08-17 14:30:00,65.68,65.9,65.52,65.9,26260.0,56.9579,57.1486,56.8191,57.1486,26260.0
2021-08-17 15:00:00,65.9,65.97,65.85,65.89,22294.0,57.1486,57.2093,57.1053,57.14,22294.0
2021-08-17 15:30:00,65.89,66.11,65.78,66.1,87805.0,57.14,57.3308,57.0446,57.3221,87805.0
2021-08-18 09:30:00,65.89,66.13,65.46,66.12,30368.0,57.14,57.3481,56.7671,57.3394,30368.0
2021-08-18 10:00:00,66.06,66.34,66.05,66.28,25849.0,57.2874,57.5302,57.2787,57.4782,25849.0
2021-08-18 10:30:00,66.25,66.59,66.2,66.53,22672.0,57.4522,57.747,57.4088,57.695,22672.0
2021-08-18 11:00:00,66.54,66.67,66.49,66.62,23464.0,57.7037,57.8164,57.6603,57.773,23464.0
2021-08-18 11:30:00,66.62,66.7,66.45,66.6,20033.0,57.773,57.8424,57.6256,57.7557,20033.0
2021-08-18 12:00:00,66.59,66.74,66.37,66.39,20675.0,57.747,57.8771,57.5562,57.5736,20675.0
2021-08-18 12:30:00,66.41,66.59,66.37,66.53,19657.0,57.5909,57.747,57.5562,57.695,19657.0
2021-08-18 13:00:00,66.52,66.66,66.44,66.62,19816.0,57.6863,57.8077,57.6169,57.773,19816.0
2021-08-18 13:30:00,66.61,66.73,66.59,66.69,19652.0,57.7644,57.8684,57.747,57.8337,19652.0
2021-08-18 14:00:00,66.71,66.71,66.2,66.42,24934.0,57.8511,57.8511,57.4088,57.5996,24934.0
2021-08-18 14:30:00,66.42,66.52,66.27,66.33,16913.0,57.5996,57.6863,57.4695,57.5215,16913.0
2021-08-18 15:00:00,66.32,66.33,66.12,66.12,21079.0,57.5129,57.5215,57.3394,57.3394,21079.0
2021-08-18 15:30:00,66.11,66.11,65.47,65.52,78454.0,57.3308,57.3308,56.7757,56.8191,78454.0
2021-08-19 09:30:00,64.48,65.35,64.48,65.27,33539.0,55.9172,56.6717,55.9172,56.6023,33539.0
2021-08-19 10:00:00,65.23,65.34,64.88,64.95,23258.0,56.5676,56.663,56.2641,56.3248,23258.0
2021-08-19 10:30:00,64.86,64.86,64.41,64.74,17604.0,56.2468,56.2468,55.8565,56.1427,17604.0
2021-08-19 11:00:00,64.74,64.74,64.25,64.28,20662.0,56.1427,56.1427,55.7178,55.7438,20662.0
2021-08-19 11:30:00,64.29,64.74,64.27,64.67,28432.0,55.7524,56.1427,55.7351,56.082,28432.0
2021-08-19 12:00:00,64.68,64.69,64.43,64.6,21222.0,56.0907,56.0993,55.8739,56.0213,21222.0
2021-08-19 12:30:00,64.62,64.73,64.53,64.73,17550.0,56.0386,56.134,55.9606,56.134,17550.0
2021-08-19 13:00:00,64.7,64.7,64.4,64.4,17056.0,56.108,56.108,55.8478,55.8478,17056.0
2021-08-19 13:30:00,64.42,64.52,64.26,64.37,24853.0,55.8652,55.9519,55.7264,55.8218,24853.0
2021-08-19 14:00:00,64.37,64.49,64.26,64.29,21620.0,55.8218,55.9259,55.7264,55.7524,21620.0
2021-08-19 14:30:00,64.27,64.47,64.11,64.42,26894.0,55.7351,55.9085,55.5964,55.8652,26894.0
2021-08-19 15:00:00,64.43,64.74,64.42,64.73,20205.0,55.8739,56.1427,55.8652,56.134,20205.0
2021-08-19 15:30:00,64.75,64.75,64.45,64.6,73305.0,56.1514,56.1514,55.8912,56.0213,73305.0
2021-08-20 09:30:00,64.53,64.87,64.22,64.52,35210.0,55.9606,56.2554,55.6917,55.9519,35210.0
2021-08-20 10:00:00,64.45,64.78,64.42,64.62,19321.0,55.8912,56.1774,55.8652,56.0386,19321.0
2021-08-20 10:30:00,64.64,64.76,64.3,64.33,24491.0,56.056,56.16,55.7611,55.7871,24491.0
2021-08-20 11:00:00,64.33,64.79,64.31,64.63,26711.0,55.7871,56.186,55.7698,56.0473,26711.0
2021-08-20 11:30:00,64.66,64.95,64.66,64.95,14587.0,56.0733,56.3248,56.0733,56.3248,14587.0
2021-08-20 12:00:00,64.95,65.02,64.86,64.99,9784.0,56.3248,56.3855,56.2468,56.3595,9784.0
2021-08-20 12:30:00,64.98,65.15,64.98,65.04,12205.0,56.3508,56.4982,56.3508,56.4028,12205.0
2021-08-20 13:00:00,65.03,65.15,65.03,65.06,14296.0,56.3942,56.4982,56.3942,56.4202,14296.0
2021-08-20 13:30:00,65.05,65.19,65.0,65.14,40943.0,56.4115,56.5329,56.3682,56.4896,40943.0
2021-08-20 14:00:00,65.13,65.24,65.05,65.11,53749.0,56.4809,56.5763,56.4115,56.4636,53749.0
2021-08-20 14:30:00,65.12,65.17,64.99,65.04,30950.0,56.4722,56.5156,56.3595,56.4028,30950.0
2021-08-20 15:00:00,65.03,65.18,64.98,65.17,24734.0,56.3942,56.5243,56.3508,56.5156,24734.0
2021-08-20 15:30:00,65.16,65.32,64.83,65.03,180401.0,56.5069,56.6457,56.2207,56.3942,180401.0
2021-08-23 09:30:00,65.43,66.3,65.33,66.22,55683.0,56.7411,57.4955,56.6543,57.4261,55683.0
2021-08-23 10:00:00,66.21,66.38,65.89,65.97,46165.0,57.4175,57.5649,57.14,57.2093,46165.0
2021-08-23 10:30:00,65.96,66.3,65.88,66.25,33577.0,57.2007,57.4955,57.1313,57.4522,33577.0
2021-08-23 11:00:00,66.25,66.46,66.21,66.43,57576.0,57.4522,57.6343,57.4175,57.6083,57576.0
2021-08-23 11:30:00,66.43,66.45,66.24,66.34,25617.0,57.6083,57.6256,57.4435,57.5302,25617.0
2021-08-23 12:00:00,66.35,66.41,66.31,66.31,11698.0,57.5389,57.5909,57.5042,57.5042,11698.0
2021-08-23 12:30:00,66.3,66.32,66.19,66.25,20942.0,57.4955,57.5129,57.4001,57.4522,20942.0
2021-08-23 13:00:00,66.26,66.38,66.24,66.31,21487.0,57.4608,57.5649,57.4435,57.5042,21487.0
2021-08-23 13:30:00,66.3,66.31,66.18,66.22,31248.0,57.4955,57.5042,57.3915,57.4261,31248.0
2021-08-23 14:00:00,66.2,66.21,66.09,66.13,27447.0,57.4088,57.4175,57.3134,57.3481,27447.0
2021-08-23 14:30:00,66.12,66.15,66.07,66.09,22894.0,57.3394,57.3654,57.2961,57.3134,22894.0
2021-08-23 15:00:00,66.08,66.12,66.01,66.07,23341.0,57.3047,57.3394,57.244,57.2961,23341.0
2021-08-23 15:30:00,66.07,66.19,65.91,65.94,65715.0,57.2961,57.4001,57.1573,57.1833,65715.0
2021-08-24 09:30:00,65.97,66.65,65.85,66.6,29106.0,57.2093,57.799,57.1053,57.7557,29106.0
2021-08-24 10:00:00,66.62,66.62,66.05,66.22,17807.0,57.773,57.773,57.2787,57.4261,17807.0
2021-08-24 10:30:00,66.33,66.58,66.23,66.56,18122.0,57.5215,57.7383,57.4348,57.721,18122.0
2021-08-24 11:00:00,66.56,66.72,66.56,66.63,17506.0,57.721,57.8597,57.721,57.7817,17506.0
2021-08-24 11:30:00,66.64,66.64,66.5,66.51,12356.0,57.7904,57.7904,57.669,57.6776,12356.0
2021-08-24 12:00:00,66.51,66.61,66.47,66.6,13473.0,57.6776,57.7644,57.6429,57.7557,13473.0
2021-08-24 12:30:00,66.64,66.81,66.64,66.81,14614.0,57.7904,57.9378,57.7904,57.9378,14614.0
2021-08-24 13:00:00,66.81,66.9,66.78,66.8,16825.0,57.9378,58.0158,57.9118,57.9291,16825.0
2021-08-24 13:30:00,66.81,66.86,66.79,66.86,10108.0,57.9378,57.9812,57.9205,57.9812,10108.0
2021-08-24 14:00:00,66.88,66.92,66.78,66.86,19961.0,57.9985,58.0332,57.9118,57.9812,19961.0
2021-08-24 14:30:00,66.85,67.0,66.83,66.99,19621.0,57.9725,58.1026,57.9551,58.0939,19621.0
2021-08-24 15:00:00,66.98,67.0,66.87,67.0,19284.0,58.0852,58.1026,57.9898,58.1026,19284.0
2021-08-24 15:30:00,66.99,67.01,66.83,66.88,73724.0,58.0939,58.1112,57.9551,57.9985,73724.0
2021-08-25 09:30:00,67.21,67.68,66.88,67.67,36176.0,58.2847,58.6923,57.9985,58.6836,36176.0
2021-08-25 10:00:00,67.7,67.78,67.45,67.63,14347.0,58.7096,58.779,58.4928,58.6489,14347.0
2021-08-25 10:30:00,67.61,67.9,67.61,67.77,14208.0,58.6316,58.883,58.6316,58.7703,14208.0
2021-08-25 11:00:00,67.77,68.11,67.67,68.07,47247.0,58.7703,59.0652,58.6836,59.0305,47247.0
2021-08-25 11:30:00,68.09,68.26,68.08,68.23,17349.0,59.0478,59.1952,59.0391,59.1692,17349.0
2021-08-25 12:00:00,68.25,68.38,68.23,68.29,20778.0,59.1866,59.2993,59.1692,59.2213,20778.0
2021-08-25 12:30:00,68.34,68.35,68.2,68.25,17325.0,59.2646,59.2733,59.1432,59.1866,17325.0
2021-08-25 13:00:00,68.25,68.4,68.2,68.27,34104.0,59.1866,59.3166,59.1432,59.2039,34104.0
2021-08-25 13:30:00,68.29,68.33,68.21,68.23,16406.0,59.2213,59.2559,59.1519,59.1692,16406.0
2021-08-25 14:00:00,68.23,68.27,68.08,68.15,19792.0,59.1692,59.2039,59.0391,59.0998,19792.0
2021-08-25 14:30:00,68.15,68.15,67.96,68.0,20928.0,59.0998,59.0998,58.9351,58.9698,20928.0
2021-08-25 15:00:00,68.02,68.02,67.87,67.88,19353.0,58.9871,58.9871,58.857,58.8657,19353.0
2021-08-25 15:30:00,67.88,67.94,67.71,67.77,67658.0,58.8657,58.9177,58.7183,58.7703,67658.0
2021-08-26 09:30:00,67.94,67.94,67.38,67.73,24031.0,58.9177,58.9177,58.4321,58.7356,24031.0
2021-08-26 10:00:00,67.7,67.75,67.31,67.64,20000.0,58.7096,58.753,58.3714,58.6576,20000.0
2021-08-26 10:30:00,67.65,67.66,67.04,67.09,13624.0,58.6662,58.6749,58.1373,58.1806,13624.0
2021-08-26 11:00:00,67.09,67.38,67.02,67.31,18128.0,58.1806,58.4321,58.1199,58.3714,18128.0
2021-08-26 11:30:00,67.27,67.36,67.17,67.18,13245.0,58.3367,58.4148,58.25,58.2587,13245.0
2021-08-26 12:00:00,67.18,67.27,67.12,67.27,11492.0,58.2587,58.3367,58.2066,58.3367,11492.0
2021-08-26 12:30:00,67.28,67.33,67.17,67.18,10322.0,58.3454,58.3887,58.25,58.2587,10322.0
2021-08-26 13:00:00,67.18,67.26,67.05,67.1,11541.0,58.2587,58.328,58.1459,58.1893,11541.0
2021-08-26 13:30:00,67.09,67.19,67.08,67.15,7809.0,58.1806,58.2673,58.1719,58.2326,7809.0
2021-08-26 14:00:00,67.13,67.14,66.92,66.96,16547.0,58.2153,58.224,58.0332,58.0679,16547.0
2021-08-26 14:30:00,66.93,66.97,66.76,66.82,20774.0,58.0419,58.0766,57.8944,57.9465,20774.0
2021-08-26 15:00:00,66.78,66.86,66.65,66.78,15800.0,57.9118,57.9812,57.799,57.9118,15800.0
2021-08-26 15:30:00,66.78,66.87,66.63,66.66,71154.0,57.9118,57.9898,57.7817,57.8077,71154.0
2021-08-27 09:30:00,66.95,67.56,66.86,67.47,25235.0,58.0592,58.5882,57.9812,58.5102,25235.0
2021-08-27 10:00:00,67.47,67.47,67.19,67.45,16405.0,58.5102,58.5102,58.2673,58.4928,16405.0
2021-08-27 10:30:00,67.48,67.86,67.48,67.84,20450.0,58.5188,58.8484,58.5188,58.831,20450.0
2021-08-27 11:00:00,67.84,67.96,67.78,67.9,17403.0,58.831,58.9351,58.779,58.883,17403.0
2021-08-27 11:30:00,67.89,68.04,67.88,68.03,16055.0,58.8744,59.0045,58.8657,58.9958,16055.0
2021-08-27 12:00:00,68.06,68.1,67.98,68.09,18221.0,59.0218,59.0565,58.9524,59.0478,18221.0
2021-08-27 12:30:00,68.1,68.17,67.98,68.04,17793.0,59.0565,59.1172,58.9524,59.0045,17793.0
2021-08-27 13:00:00,68.02,68.1,67.99,68.01,13391.0,58.9871,59.0565,58.9611,58.9784,13391.0
2021-08-27 13:30:00,68.01,68.07,67.95,68.04,10510.0,58.9784,59.0305,58.9264,59.0045,10510.0
2021-08-27 14:00:00,68.06,68.07,67.94,68.02,13404.0,59.0218,59.0305,58.9177,58.9871,13404.0
2021-08-27 14:30:00,68.02,68.04,67.95,68.02,16197.0,58.9871,59.0045,58.9264,58.9871,16197.0
2021-08-27 15:00:00,68.01,68.12,68.01,68.06,12875.0,58.9784,59.0738,58.9784,59.0218,12875.0
2021-08-27 15:30:00,68.06,68.19,67.99,68.12,66050.0,59.0218,59.1345,58.9611,59.0738,66050.0
2021-08-30 09:30:00,67.43,68.27,67.21,67.42,34165.0,58.4755,59.2039,58.2847,58.4668,34165.0
2021-08-30 10:00:00,67.41,67.42,67.01,67.38,18527.0,58.4581,58.4668,58.1112,58.4321,18527.0
2021-08-30 10:30:00,67.39,67.56,67.29,67.51,16126.0,58.4408,58.5882,58.3541,58.5448,16126.0
2021-08-30 11:00:00,67.49,67.66,67.36,67.61,17185.0,58.5275,58.6749,58.4148,58.6316,17185.0
2021-08-30 11:30:00,67.63,67.69,67.47,67.69,14807.0,58.6489,58.7009,58.5102,58.7009,14807.0
2021-08-30 12:00:00,67.71,67.82,67.67,67.7,12462.0,58.7183,58.8137,58.6836,58.7096,12462.0
2021-08-30 12:30:00,67.71,67.79,67.66,67.69,10825.0,58.7183,58.7877,58.6749,58.7009,10825.0
2021-08-30 13:00:00,67.72,67.73,67.61,67.62,13264.0,58.727,58.7356,58.6316,58.6402,13264.0
2021-08-30 13:30:00,67.62,67.71,67.57,67.59,11059.0,58.6402,58.7183,58.5969,58.6142,11059.0
2021-08-30 14:00:00,67.59,67.62,67.44,67.48,25069.0,58.6142,58.6402,58.4841,58.5188,25069.0
2021-08-30 14:30:00,67.48,67.5,67.39,67.45,27113.0,58.5188,58.5362,58.4408,58.4928,27113.0
2021-08-30 15:00:00,67.44,67.52,67.31,67.34,21225.0,58.4841,58.5535,58.3714,58.3974,21225.0
2021-08-30 15:30:00,67.35,67.4,67.14,67.18,72721.0,58.4061,58.4494,58.224,58.2587,72721.0
2021-08-31 09:30:00,66.65,67.16,66.31,66.46,55861.0,58.3441,58.7905,58.0464,58.1778,55861.0
2021-08-31 10:00:00,66.43,66.84,66.42,66.75,35448.0,58.1515,58.5104,58.1427,58.4316,35448.0
2021-08-31 10:30:00,66.74,67.04,66.61,66.89,146248.0,58.4229,58.6855,58.3091,58.5542,146248.0
2021-08-31 11:00:00,66.91,67.05,66.85,66.95,27695.0,58.5717,58.6942,58.5192,58.6067,27695.0
2021-08-31 11:30:00,66.95,67.1,66.93,67.07,17687.0,58.6067,58.738,58.5892,58.7117,17687.0
2021-08-31 12:00:00,67.06,67.12,66.96,67.1,22516.0,58.703,58.7555,58.6154,58.738,22516.0
2021-08-31 12:30:00,67.1,67.25,67.05,67.06,26441.0,58.738,58.8693,58.6942,58.703,26441.0
2021-08-31 13:00:00,67.04,67.1,66.93,67.0,19453.0,58.6855,58.738,58.5892,58.6505,19453.0
2021-08-31 13:30:00,66.99,67.07,66.94,67.05,14892.0,58.6417,58.7117,58.5979,58.6942,14892.0
2021-08-31 14:00:00,67.05,67.08,66.91,67.0,23338.0,58.6942,58.7205,58.5717,58.6505,23338.0
2021-08-31 14:30:00,67.0,67.04,66.82,66.93,36786.0,58.6505,58.6855,58.4929,58.5892,36786.0
2021-08-31 15:00:00,66.97,66.97,66.67,66.75,18293.0,58.6242,58.6242,58.3616,58.4316,18293.0
2021-08-31 15:30:00,66.74,66.85,66.67,66.81,72594.0,58.4229,58.5192,58.3616,58.4841,72594.0
2021-09-01 09:30:00,66.95,66.99,65.83,65.84,54160.0,58.6067,58.6417,57.6263,57.635,54160.0
2021-09-01 10:00:00,65.88,66.27,65.88,66.14,47070.0,57.67,58.0114,57.67,57.8976,47070.0
2021-09-01 10:30:00,66.19,66.48,66.11,66.42,20577.0,57.9414,58.1953,57.8714,58.1427,20577.0
2021-09-01 11:00:00,66.41,66.47,66.02,66.1,24346.0,58.134,58.1865,57.7926,57.8626,24346.0
2021-09-01 11:30:00,66.1,66.11,65.93,65.95,17674.0,57.8626,57.8714,57.7138,57.7313,17674.0
2021-09-01 12:00:00,65.96,66.34,65.93,66.29,36916.0,57.7401,58.0727,57.7138,58.0289,36916.0
2021-09-01 12:30:00,66.31,66.52,66.31,66.45,30733.0,58.0464,58.2303,58.0464,58.169,30733.0
2021-09-01 13:00:00,66.44,66.45,66.18,66.19,25398.0,58.1602,58.169,57.9326,57.9414,25398.0
2021-09-01 13:30:00,66.18,66.25,66.12,66.25,23988.0,57.9326,57.9939,57.8801,57.9939,23988.0
2021-09-01 14:00:00,66.28,66.28,65.96,66.01,39629.0,58.0202,58.0202,57.7401,57.7838,39629.0
2021-09-01 14:30:00,66.01,66.09,65.97,66.02,31370.0,57.7838,57.8539,57.7488,57.7926,31370.0
2021-09-01 15:00:00,66.01,66.02,65.85,65.91,52574.0,57.7838,57.7926,57.6438,57.6963,52574.0
2021-09-01 15:30:00,65.91,66.01,65.8,65.9,95988.0,57.6963,57.7838,57.6,57.6875,95988.0
2021-09-02 09:30:00,66.21,66.25,65.94,66.17,27800.0,57.9589,57.9939,57.7226,57.9239,27800.0
2021-09-02 10:00:00,66.21,66.46,66.04,66.44,16118.0,57.9589,58.1778,57.8101,58.1602,16118.0
2021-09-02 10:30:00,66.47,66.61,66.39,66.5,22575.0,58.1865,58.3091,58.1165,58.2128,22575.0
2021-09-02 11:00:00,66.53,66.69,66.41,66.45,12560.0,58.239,58.3791,58.134,58.169,12560.0
2021-09-02 11:30:00,66.45,66.64,66.4,66.57,20506.0,58.169,58.3353,58.1252,58.274,20506.0
2021-09-02 12:00:00,66.59,66.59,66.47,66.53,13567.0,58.2916,58.2916,58.1865,58.239,13567.0
2021-09-02 12:30:00,66.53,66.57,66.43,66.56,13585.0,58.239,58.274,58.1515,58.2653,13585.0
2021-09-02 13:00:00,66.56,66.56,66.48,66.48,23051.0,58.2653,58.2653,58.1953,58.1953,23051.0
2021-09-02 13:30:00,66.49,66.52,66.37,66.43,20605.0,58.204,58.2303,58.099,58.1515,20605.0
2021-09-02 14:00:00,66.43,66.45,66.28,66.3,24092.0,58.1515,58.169,58.0202,58.0377,24092.0
2021-09-02 14:30:00,66.3,66.35,66.15,66.17,55821.0,58.0377,58.0815,57.9064,57.9239,55821.0
2021-09-02 15:00:00,66.18,66.22,66.06,66.13,39975.0,57.9326,57.9677,57.8276,57.8889,39975.0
2021-09-02 15:30:00,66.14,66.43,66.04,66.37,143846.0,57.8976,58.1515,57.8101,58.099,143846.0
2021-09-03 09:30:00,66.42,66.43,65.99,66.03,45932.0,58.1427,58.1515,57.7663,57.8013,45932.0
2021-09-03 10:00:00,65.92,66.29,65.72,66.05,43495.0,57.705,58.0289,57.53,57.8188,43495.0
2021-09-03 10:30:00,66.03,66.07,65.82,66.06,33829.0,57.8013,57.8364,57.6175,57.8276,33829.0
2021-09-03 11:00:00,66.07,66.15,65.83,65.83,37655.0,57.8364,57.9064,57.6263,57.6263,37655.0
2021-09-03 11:30:00,65.8,65.89,65.76,65.8,25377.0,57.6,57.6788,57.565,57.6,25377.0
2021-09-03 12:00:00,65.79,65.79,65.52,65.67,19187.0,57.5912,57.5912,57.3549,57.4862,19187.0
2021-09-03 12:30:00,65.68,65.69,65.59,65.64,19273.0,57.495,57.5037,57.4162,57.4599,19273.0
2021-09-03 13:00:00,65.67,65.9,65.66,65.85,21351.0,57.4862,57.6875,57.4774,57.6438,21351.0
2021-09-03 13:30:00,65.85,66.03,65.84,65.99,15688.0,57.6438,57.8013,57.635,57.7663,15688.0
2021-09-03 14:00:00,65.98,66.06,65.87,65.89,17645.0,57.7576,57.8276,57.6613,57.6788,17645.0
2021-09-03 14:30:00,65.89,66.07,65.89,66.04,15509.0,57.6788,57.8364,57.6788,57.8101,15509.0
2021-09-03 15:00:00,66.03,66.12,66.02,66.04,20666.0,57.8013,57.8801,57.7926,57.8101,20666.0
2021-09-03 15:30:00,66.05,66.12,65.97,65.97,72130.0,57.8188,57.8801,57.7488,57.7488,72130.0
2021-09-07 09:30:00,66.04,66.3,65.69,66.21,43494.0,57.8101,58.0377,57.5037,57.9589,43494.0
2021-09-07 10:00:00,66.19,66.4,65.98,65.99,24512.0,57.9414,58.1252,57.7576,57.7663,24512.0
2021-09-07 10:30:00,65.99,65.99,65.7,65.75,21416.0,57.7663,57.7663,57.5125,57.5562,21416.0
2021-09-07 11:00:00,65.76,65.85,65.55,65.81,25788.0,57.565,57.6438,57.3812,57.6088,25788.0
2021-09-07 11:30:00,65.81,65.86,65.46,65.47,19695.0,57.6088,57.6525,57.3024,57.3111,19695.0
2021-09-07 12:00:00,65.45,65.63,65.41,65.47,14740.0,57.2936,57.4512,57.2586,57.3111,14740.0
2021-09-07 12:30:00,65.48,65.75,65.47,65.75,14671.0,57.3199,57.5562,57.3111,57.5562,14671.0
2021-09-07 13:00:00,65.73,65.85,65.71,65.71,14873.0,57.5387,57.6438,57.5212,57.5212,14873.0
2021-09-07 13:30:00,65.72,65.81,65.66,65.8,17262.0,57.53,57.6088,57.4774,57.6,17262.0
2021-09-07 14:00:00,65.79,65.79,65.56,65.58,16980.0,57.5912,57.5912,57.3899,57.4074,16980.0
2021-09-07 14:30:00,65.57,65.66,65.57,65.64,17953.0,57.3987,57.4774,57.3987,57.4599,17953.0
2021-09-07 15:00:00,65.65,65.7,65.5,65.5,27211.0,57.4687,57.5125,57.3374,57.3374,27211.0
2021-09-07 15:30:00,65.49,65.54,65.25,65.32,86186.0,57.3286,57.3724,57.1185,57.1798,86186.0
2021-09-08 09:30:00,65.15,65.4,64.79,65.31,31491.0,57.031,57.2498,56.7159,57.1711,31491.0
2021-09-08 10:00:00,65.32,65.54,65.06,65.09,27254.0,57.1798,57.3724,56.9522,56.9785,27254.0
2021-09-08 10:30:00,65.04,65.12,64.58,64.71,18211.0,56.9347,57.0047,56.532,56.6458,18211.0
2021-09-08 11:00:00,64.7,65.02,64.68,64.85,32068.0,56.6371,56.9172,56.6196,56.7684,32068.0
2021-09-08 11:30:00,64.78,64.89,64.75,64.83,14442.0,56.7071,56.8034,56.6809,56.7509,14442.0
2021-09-08 12:00:00,64.86,65.15,64.86,65.13,13216.0,56.7771,57.031,56.7771,57.0135,13216.0
2021-09-08 12:30:00,65.15,65.22,65.13,65.15,10237.0,57.031,57.0923,57.0135,57.031,10237.0
2021-09-08 13:00:00,65.15,65.15,64.99,65.07,9318.0,57.031,57.031,56.8909,56.961,9318.0
2021-09-08 13:30:00,65.06,65.09,64.98,64.98,13877.0,56.9522,56.9785,56.8822,56.8822,13877.0
2021-09-08 14:00:00,64.99,65.07,64.92,64.97,15558.0,56.8909,56.961,56.8297,56.8734,15558.0
2021-09-08 14:30:00,64.96,64.98,64.9,64.93,17659.0,56.8647,56.8822,56.8122,56.8384,17659.0
2021-09-08 15:00:00,64.92,64.99,64.85,64.86,28115.0,56.8297,56.8909,56.7684,56.7771,28115.0
2021-09-08 15:30:00,64.84,64.96,64.82,64.95,82627.0,56.7596,56.8647,56.7421,56.8559,82627.0
2021-09-09 09:30:00,64.85,65.7,64.76,65.68,28882.0,56.7684,57.5125,56.6896,57.495,28882.0
2021-09-09 10:00:00,65.72,66.22,65.67,65.96,27949.0,57.53,57.9677,57.4862,57.7401,27949.0
2021-09-09 10:30:00,65.98,66.13,65.93,66.0,16329.0,57.7576,57.8889,57.7138,57.7751,16329.0
2021-09-09 11:00:00,65.99,66.05,65.81,65.91,46889.0,57.7663,57.8188,57.6088,57.6963,46889.0
2021-09-09 11:30:00,65.9,65.97,65.86,65.93,18731.0,57.6875,57.7488,57.6525,57.7138,18731.0
2021-09-09 12:00:00,66.0,66.0,65.77,65.88,22054.0,57.7751,57.7751,57.5737,57.67,22054.0
2021-09-09 12:30:00,65.86,66.02,65.83,65.87,11000.0,57.6525,57.7926,57.6263,57.6613,11000.0
2021-09-09 13:00:00,65.87,65.92,65.51,65.59,107736.0,57.6613,57.705,57.3461,57.4162,107736.0
2021-09-09 13:30:00,65.59,65.59,65.37,65.39,57430.0,57.4162,57.4162,57.2236,57.2411,57430.0
2021-09-09 14:00:00,65.36,65.45,65.21,65.3,15484.0,57.2148,57.2936,57.0835,57.1623,15484.0
2021-09-09 14:30:00,65.31,65.39,65.19,65.34,17720.0,57.1711,57.2411,57.066,57.1973,17720.0
2021-09-09 15:00:00,65.35,65.48,65.34,65.45,26451.0,57.2061,57.3199,57.1973,57.2936,26451.0
2021-09-09 15:30:00,65.44,65.62,65.23,65.26,130957.0,57.2849,57.4424,57.101,57.1273,130957.0
2021-09-10 09:30:00,65.66,65.79,64.96,64.96,118266.0,57.4774,57.5912,56.8647,56.8647,118266.0
2021-09-10 10:00:00,64.92,64.93,64.72,64.87,28055.0,56.8297,56.8384,56.6546,56.7859,28055.0
2021-09-10 10:30:00,64.84,64.87,64.58,64.73,40991.0,56.7596,56.7859,56.532,56.6633,40991.0
2021-09-10 11:00:00,64.69,64.96,64.65,64.92,57425.0,56.6283,56.8647,56.5933,56.8297,57425.0
2021-09-10 11:30:00,64.89,65.28,64.88,65.14,32968.0,56.8034,57.1448,56.7947,57.0223,32968.0
2021-09-10 12:00:00,65.14,65.36,65.1,65.3,21557.0,57.0223,57.2148,56.9872,57.1623,21557.0
2021-09-10 12:30:00,65.28,65.38,65.26,65.34,34068.0,57.1448,57.2323,57.1273,57.1973,34068.0
2021-09-10 13:00:00,65.35,65.49,65.35,65.45,88283.0,57.2061,57.3286,57.2061,57.2936,88283.0
2021-09-10 13:30:00,65.47,65.51,65.43,65.51,30900.0,57.3111,57.3461,57.2761,57.3461,30900.0
2021-09-10 14:00:00,65.52,65.54,65.39,65.5,73648.0,57.3549,57.3724,57.2411,57.3374,73648.0
2021-09-10 14:30:00,65.5,65.5,65.3,65.34,24746.0,57.3374,57.3374,57.1623,57.1973,24746.0
2021-09-10 15:00:00,65.33,65.33,65.19,65.28,34720.0,57.1886,57.1886,57.066,57.1448,34720.0
2021-09-10 15:30:00,65.29,65.29,64.84,64.89,152815.0,57.1536,57.1536,56.7596,56.8034,152815.0
2021-09-13 09:30:00,65.71,65.85,65.23,65.42,44028.0,57.5212,57.6438,57.101,57.2674,44028.0
2021-09-13 10:00:00,65.41,65.68,64.94,65.49,35962.0,57.2586,57.495,56.8472,57.3286,35962.0
2021-09-13 10:30:00,65.52,65.97,65.35,65.95,86540.0,57.3549,57.7488,57.2061,57.7313,86540.0
2021-09-13 11:00:00,65.98,66.31,65.88,66.3,71709.0,57.7576,58.0464,57.67,58.0377,71709.0
2021-09-13 11:30:00,66.32,66.41,66.16,66.29,33801.0,58.0552,58.134,57.9151,58.0289,33801.0
2021-09-13 12:00:00,66.25,66.34,66.1,66.1,33774.0,57.9939,58.0727,57.8626,57.8626,33774.0
2021-09-13 12:30:00,66.1,66.18,65.95,65.98,42317.0,57.8626,57.9326,57.7313,57.7576,42317.0
2021-09-13 13:00:00,65.97,66.08,65.74,65.74,43771.0,57.7488,57.8451,57.5475,57.5475,43771.0
2021-09-13 13:30:00,65.71,65.79,65.66,65.7,30243.0,57.5212,57.5912,57.4774,57.5125,30243.0
2021-09-13 14:00:00,65.7,65.75,65.46,65.55,55780.0,57.5125,57.5562,57.3024,57.3812,55780.0
2021-09-13 14:30:00,65.55,65.65,65.44,65.65,64865.0,57.3812,57.4687,57.2849,57.4687,64865.0
2021-09-13 15:00:00,65.66,65.74,65.43,65.71,43038.0,57.4774,57.5475,57.2761,57.5212,43038.0
2021-09-13 15:30:00,65.72,65.95,65.62,65.94,161113.0,57.53,57.7313,57.4424,57.7226,161113.0
2021-09-14 09:30:00,66.33,66.33,65.7,65.7,27867.0,58.064,58.064,57.5125,57.5125,27867.0
2021-09-14 10:00:00,65.66,65.66,65.2,65.28,34262.0,57.4774,57.4774,57.0748,57.1448,34262.0
2021-09-14 10:30:00,65.27,65.35,65.07,65.24,29099.0,57.1361,57.2061,56.961,57.1098,29099.0
2021-09-14 11:00:00,65.17,65.49,65.09,65.38,30650.0,57.0485,57.3286,56.9785,57.2323,30650.0
2021-09-14 11:30:00,65.4,65.44,65.23,65.35,27193.0,57.2498,57.2849,57.101,57.2061,27193.0
2021-09-14 12:00:00,65.37,65.56,65.34,65.54,20143.0,57.2236,57.3899,57.1973,57.3724,20143.0
2021-09-14 12:30:00,65.54,65.57,65.33,65.38,19223.0,57.3724,57.3987,57.1886,57.2323,19223.0
2021-09-14 13:00:00,65.37,65.44,65.22,65.4,16653.0,57.2236,57.2849,57.0923,57.2498,16653.0
2021-09-14 13:30:00,65.42,65.44,65.28,65.29,19281.0,57.2674,57.2849,57.1448,57.1536,19281.0
2021-09-14 14:00:00,65.28,65.28,65.02,65.07,22779.0,57.1448,57.1448,56.9172,56.961,22779.0
2021-09-14 14:30:00,65.05,65.11,64.88,65.11,34094.0,56.9435,56.996,56.7947,56.996,34094.0
2021-09-14 15:00:00,65.09,65.13,64.94,64.95,34066.0,56.9785,57.0135,56.8472,56.8559,34066.0
2021-09-14 15:30:00,64.94,65.22,64.89,65.16,133027.0,56.8472,57.0923,56.8034,57.0398,133027.0
2021-09-15 09:30:00,65.27,66.0,65.15,65.71,33806.0,57.1361,57.7751,57.031,57.5212,33806.0
2021-09-15 10:00:00,65.67,65.77,65.27,65.52,16548.0,57.4862,57.5737,57.1361,57.3549,16548.0
2021-09-15 10:30:00,65.55,65.73,65.16,65.52,20862.0,57.3812,57.5387,57.0398,57.3549,20862.0
2021-09-15 11:00:00,65.54,66.02,65.43,66.01,32769.0,57.3724,57.7926,57.2761,57.7838,32769.0
2021-09-15 11:30:00,66.0,66.02,65.84,66.0,26156.0,57.7751,57.7926,57.635,57.7751,26156.0
2021-09-15 12:00:00,65.99,66.19,65.87,66.14,17235.0,57.7663,57.9414,57.6613,57.8976,17235.0
2021-09-15 12:30:00,66.12,66.34,66.11,66.3,26964.0,57.8801,58.0727,57.8714,58.0377,26964.0
2021-09-15 13:00:00,66.3,66.37,66.17,66.22,37459.0,58.0377,58.099,57.9239,57.9677,37459.0
2021-09-15 13:30:00,66.22,66.49,66.21,66.29,27932.0,57.9677,58.204,57.9589,58.0289,27932.0
2021-09-15 14:00:00,66.29,66.32,66.12,66.22,25935.0,58.0289,58.0552,57.8801,57.9677,25935.0
2021-09-15 14:30:00,66.22,66.31,66.16,66.16,18370.0,57.9677,58.0464,57.9151,57.9151,18370.0
2021-09-15 15:00:00,66.17,66.35,66.14,66.23,33988.0,57.9239,58.0815,57.8976,57.9764,33988.0
2021-09-15 15:30:00,66.22,66.36,65.99,66.1,126625.0,57.9677,58.0902,57.7663,57.8626,126625.0
2021-09-16 09:30:00,66.36,66.63,66.04,66.22,42046.0,58.0902,58.3266,57.8101,57.9677,42046.0
2021-09-16 10:00:00,66.18,66.23,65.66,65.72,20489.0,57.9326,57.9764,57.4774,57.53,20489.0
2021-09-16 10:30:00,65.73,65.92,65.41,65.5,34475.0,57.5387,57.705,57.2586,57.3374,34475.0
2021-09-16 11:00:00,65.5,65.88,65.48,65.85,26740.0,57.3374,57.67,57.3199,57.6438,26740.0
2021-09-16 11:30:00,65.84,65.91,65.72,65.88,11251.0,57.635,57.6963,57.53,57.67,11251.0
2021-09-16 12:00:00,65.86,65.88,65.73,65.86,73661.0,57.6525,57.67,57.5387,57.6525,73661.0
2021-09-16 12:30:00,65.88,66.03,65.79,65.93,141320.0,57.67,57.8013,57.5912,57.7138,141320.0
2021-09-16 13:00:00,65.91,65.91,65.73,65.82,20512.0,57.6963,57.6963,57.5387,57.6175,20512.0
2021-09-16 13:30:00,65.81,65.92,65.73,65.9,14179.0,57.6088,57.705,57.5387,57.6875,14179.0
2021-09-16 14:00:00,65.9,65.98,65.82,65.92,24110.0,57.6875,57.7576,57.6175,57.705,24110.0
2021-09-16 14:30:00,65.93,65.98,65.84,65.94,14592.0,57.7138,57.7576,57.635,57.7226,14592.0
2021-09-16 15:00:00,65.93,66.14,65.92,65.93,16390.0,57.7138,57.8976,57.705,57.7138,16390.0
2021-09-16 15:30:00,65.92,65.98,65.71,65.74,74870.0,57.705,57.7576,57.5212,57.5475,74870.0
2021-09-17 09:30:00,65.29,66.37,65.17,65.77,237222.0,57.1536,58.099,57.0485,57.5737,237222.0
2021-09-17 10:00:00,65.8,65.91,65.57,65.6,13949.0,57.6,57.6963,57.3987,57.4249,13949.0
2021-09-17 10:30:00,65.62,65.62,65.39,65.51,23819.0,57.4424,57.4424,57.2411,57.3461,23819.0
2021-09-17 11:00:00,65.48,65.84,65.46,65.71,28506.0,57.3199,57.635,57.3024,57.5212,28506.0
2021-09-17 11:30:00,65.67,65.69,65.42,65.44,17950.0,57.4862,57.5037,57.2674,57.2849,17950.0
2021-09-17 12:00:00,65.44,65.45,65.08,65.09,26525.0,57.2849,57.2936,56.9697,56.9785,26525.0
2021-09-17 12:30:00,65.04,65.22,65.04,65.1,26323.0,56.9347,57.0923,56.9347,56.9872,26323.0
2021-09-17 13:00:00,65.1,65.11,64.84,64.95,24954.0,56.9872,56.996,56.7596,56.8559,24954.0
2021-09-17 13:30:00,64.95,64.96,64.66,64.86,21574.0,56.8559,56.8647,56.6021,56.7771,21574.0
2021-09-17 14:00:00,64.85,65.01,64.77,64.97,21324.0,56.7684,56.9085,56.6984,56.8734,21324.0
2021-09-17 14:30:00,64.96,65.14,64.88,65.08,27772.0,56.8647,57.0223,56.7947,56.9697,27772.0
2021-09-17 15:00:00,65.1,65.26,65.06,65.08,28199.0,56.9872,57.1273,56.9522,56.9697,28199.0
2021-09-17 15:30:00,65.1,65.6,64.98,65.14,221521.0,56.9872,57.4249,56.8822,57.0223,221521.0
2021-09-20 09:30:00,63.48,63.89,62.52,62.81,104421.0,55.5691,55.928,54.7288,54.9826,104421.0
2021-09-20 10:00:00,62.82,63.11,62.33,62.43,55245.0,54.9914,55.2452,54.5624,54.65,55245.0
2021-09-20 10:30:00,62.41,62.76,62.24,62.44,34349.0,54.6325,54.9388,54.4836,54.6587,34349.0
2021-09-20 11:00:00,62.4,62.49,62.06,62.17,37614.0,54.6237,54.7025,54.3261,54.4224,37614.0
2021-09-20 11:30:00,62.15,62.15,61.85,61.91,32201.0,54.4049,54.4049,54.1423,54.1948,32201.0
2021-09-20 12:00:00,61.91,61.94,61.66,61.85,35028.0,54.1948,54.221,53.9759,54.1423,35028.0
2021-09-20 12:30:00,61.84,61.88,61.55,61.55,25408.0,54.1335,54.1685,53.8796,53.8796,25408.0
2021-09-20 13:00:00,61.52,61.65,61.4,61.64,34939.0,53.8534,53.9672,53.7483,53.9584,34939.0
2021-09-20 13:30:00,61.63,61.72,61.5,61.63,34608.0,53.9497,54.0285,53.8359,53.9497,34608.0
2021-09-20 14:00:00,61.62,61.67,61.18,61.27,28859.0,53.9409,53.9847,53.5557,53.6345,28859.0
2021-09-20 14:30:00,61.26,61.3,60.97,61.08,57168.0,53.6258,53.6608,53.3719,53.4682,57168.0
2021-09-20 15:00:00,61.06,61.4,60.97,61.38,57598.0,53.4507,53.7483,53.3719,53.7308,57598.0
2021-09-20 15:30:00,61.39,62.05,61.37,62.0,127364.0,53.7396,54.3173,53.7221,54.2736,127364.0
2021-09-21 09:30:00,62.6,62.6,61.91,62.21,100850.0,54.7988,54.7988,54.1948,54.4574,100850.0
2021-09-21 10:00:00,62.21,62.32,61.84,62.0,111108.0,54.4574,54.5537,54.1335,54.2736,111108.0
2021-09-21 10:30:00,62.0,62.03,61.3,61.45,28459.0,54.2736,54.2998,53.6608,53.7921,28459.0
2021-09-21 11:00:00,61.43,61.56,61.04,61.08,39320.0,53.7746,53.8884,53.4332,53.4682,39320.0
2021-09-21 11:30:00,61.14,61.65,61.14,61.59,30800.0,53.5207,53.9672,53.5207,53.9147,30800.0
2021-09-21 12:00:00,61.59,62.0,61.59,61.93,23064.0,53.9147,54.2736,53.9147,54.2123,23064.0
2021-09-21 12:30:00,61.93,61.99,61.69,61.81,16626.0,54.2123,54.2648,54.0022,54.1072,16626.0
2021-09-21 13:00:00,61.81,61.86,61.72,61.77,41646.0,54.1072,54.151,54.0285,54.0722,41646.0
2021-09-21 13:30:00,61.78,61.9,61.75,61.86,56984.0,54.081,54.186,54.0547,54.151,56984.0
2021-09-21 14:00:00,61.85,62.02,61.52,61.55,80748.0,54.1423,54.2911,53.8534,53.8796,80748.0
2021-09-21 14:30:00,61.56,61.91,61.54,61.77,27368.0,53.8884,54.1948,53.8709,54.0722,27368.0
2021-09-21 15:00:00,61.78,62.0,61.78,62.0,29782.0,54.081,54.2736,54.081,54.2736,29782.0
2021-09-21 15:30:00,61.99,62.1,61.7,61.72,266659.0,54.2648,54.3611,54.0109,54.0285,266659.0
2021-09-22 09:30:00,62.63,62.98,62.27,62.97,54891.0,54.825,55.1314,54.5099,55.1227,54891.0
2021-09-22 10:00:00,62.97,62.98,62.68,62.73,26562.0,55.1227,55.1314,54.8688,54.9126,26562.0
2021-09-22 10:30:00,62.74,62.89,62.59,62.84,35483.0,54.9213,55.0526,54.79,55.0089,35483.0
2021-09-22 11:00:00,62.84,63.1,62.83,63.02,33018.0,55.0089,55.2365,55.0001,55.1664,33018.0
2021-09-22 11:30:00,63.03,63.13,62.9,62.97,37886.0,55.1752,55.2627,55.0614,55.1227,37886.0
2021-09-22 12:00:00,62.95,62.99,62.89,62.99,14310.0,55.1052,55.1402,55.0526,55.1402,14310.0
2021-09-22 12:30:00,63.03,63.06,62.82,62.88,11032.0,55.1752,55.2015,54.9914,55.0439,11032.0
2021-09-22 13:00:00,62.88,62.89,62.79,62.82,11425.0,55.0439,55.0526,54.9651,54.9914,11425.0
2021-09-22 13:30:00,62.81,62.86,62.71,62.78,25921.0,54.9826,55.0264,54.8951,54.9564,25921.0
2021-09-22 14:00:00,62.8,63.2,62.7,63.12,21944.0,54.9739,55.324,54.8863,55.254,21944.0
2021-09-22 14:30:00,63.14,63.16,62.68,62.88,37100.0,55.2715,55.289,54.8688,55.0439,37100.0
2021-09-22 15:00:00,62.85,63.06,62.82,62.97,67905.0,55.0176,55.2015,54.9914,55.1227,67905.0
2021-09-22 15:30:00,62.96,62.98,62.52,62.56,244544.0,55.1139,55.1314,54.7288,54.7638,244544.0
2021-09-23 09:30:00,63.08,64.0,63.08,63.85,48370.0,55.219,56.0243,55.219,55.893,48370.0
2021-09-23 10:00:00,63.87,64.15,63.81,63.94,42385.0,55.9105,56.1556,55.858,55.9718,42385.0
2021-09-23 10:30:00,63.93,64.18,63.88,64.18,68984.0,55.963,56.1819,55.9193,56.1819,68984.0
2021-09-23 11:00:00,64.15,64.23,64.01,64.17,36973.0,56.1556,56.2257,56.0331,56.1731,36973.0
2021-09-23 11:30:00,64.15,64.39,64.13,64.28,13445.0,56.1556,56.3657,56.1381,56.2694,13445.0
2021-09-23 12:00:00,64.28,64.46,64.26,64.45,13297.0,56.2694,56.427,56.2519,56.4182,13297.0
2021-09-23 12:30:00,64.46,64.53,64.42,64.44,10506.0,56.427,56.4883,56.392,56.4095,10506.0
2021-09-23 13:00:00,64.45,64.59,64.44,64.57,9090.0,56.4182,56.5408,56.4095,56.5233,9090.0
2021-09-23 13:30:00,64.57,64.7,64.56,64.66,15929.0,56.5233,56.6371,56.5145,56.6021,15929.0
2021-09-23 14:00:00,64.65,64.68,64.59,64.59,14535.0,56.5933,56.6196,56.5408,56.5408,14535.0
2021-09-23 14:30:00,64.62,64.62,64.3,64.34,19375.0,56.5671,56.5671,56.2869,56.3219,19375.0
2021-09-23 15:00:00,64.35,64.39,64.12,64.25,21774.0,56.3307,56.3657,56.1294,56.2432,21774.0
2021-09-23 15:30:00,64.26,64.46,64.18,64.21,87464.0,56.2519,56.427,56.1819,56.2081,87464.0
2021-09-24 09:30:00,64.33,65.2,64.18,65.2,47197.0,56.3132,57.0748,56.1819,57.0748,47197.0
2021-09-24 10:00:00,65.19,65.41,65.1,65.22,51448.0,57.066,57.2586,56.9872,57.0923,51448.0
2021-09-24 10:30:00,65.25,65.31,64.91,65.02,36903.0,57.1185,57.1711,56.8209,56.9172,36903.0
2021-09-24 11:00:00,65.03,65.11,64.91,64.95,29090.0,56.926,56.996,56.8209,56.8559,29090.0
2021-09-24 11:30:00,64.94,65.07,64.85,65.03,13773.0,56.8472,56.961,56.7684,56.926,13773.0
2021-09-24 12:00:00,65.04,65.11,65.0,65.04,14457.0,56.9347,56.996,56.8997,56.9347,14457.0
2021-09-24 12:30:00,65.04,65.04,64.86,64.89,13575.0,56.9347,56.9347,56.7771,56.8034,13575.0
2021-09-24 13:00:00,64.89,64.92,64.8,64.84,14163.0,56.8034,56.8297,56.7246,56.7596,14163.0
2021-09-24 13:30:00,64.83,64.83,64.65,64.65,11952.0,56.7509,56.7509,56.5933,56.5933,11952.0
2021-09-24 14:00:00,64.65,64.74,64.65,64.7,15957.0,56.5933,56.6721,56.5933,56.6371,15957.0
2021-09-24 14:30:00,64.71,64.72,64.5,64.58,38268.0,56.6458,56.6546,56.462,56.532,38268.0
2021-09-24 15:00:00,64.58,64.59,64.43,64.48,47535.0,56.532,56.5408,56.4007,56.4445,47535.0
2021-09-24 15:30:00,64.49,64.57,64.39,64.42,166322.0,56.4533,56.5233,56.3657,56.392,166322.0
2021-09-27 09:30:00,65.11,66.46,65.11,66.33,46610.0,56.996,58.1778,56.996,58.064,46610.0
2021-09-27 10:00:00,66.33,66.7,66.27,66.6,36940.0,58.064,58.3878,58.0114,58.3003,36940.0
2021-09-27 10:30:00,66.64,66.83,66.57,66.72,40646.0,58.3353,58.5016,58.274,58.4054,40646.0
2021-09-27 11:00:00,66.71,66.81,66.54,66.73,31561.0,58.3966,58.4841,58.2478,58.4141,31561.0
2021-09-27 11:30:00,66.74,66.83,66.68,66.81,28219.0,58.4229,58.5016,58.3703,58.4841,28219.0
2021-09-27 12:00:00,66.82,67.01,66.8,67.0,24340.0,58.4929,58.6592,58.4754,58.6505,24340.0
2021-09-27 12:30:00,66.98,67.06,66.89,67.02,25125.0,58.6329,58.703,58.5542,58.668,25125.0
2021-09-27 13:00:00,66.98,67.06,66.88,66.91,21162.0,58.6329,58.703,58.5454,58.5717,21162.0
2021-09-27 13:30:00,66.9,67.05,66.88,67.01,27323.0,58.5629,58.6942,58.5454,58.6592,27323.0
2021-09-27 14:00:00,67.02,67.09,67.01,67.08,21901.0,58.668,58.7292,58.6592,58.7205,21901.0
2021-09-27 14:30:00,67.06,67.07,66.68,66.68,43544.0,58.703,58.7117,58.3703,58.3703,43544.0
2021-09-27 15:00:00,66.68,66.68,66.48,66.48,39411.0,58.3703,58.3703,58.1953,58.1953,39411.0
2021-09-27 15:30:00,66.49,66.6,66.33,66.53,108563.0,58.204,58.3003,58.064,58.239,108563.0
2021-09-28 09:30:00,66.48,66.98,66.48,66.83,40014.0,58.1953,58.6329,58.1953,58.5016,40014.0
2021-09-28 10:00:00,66.79,66.83,65.87,65.96,59678.0,58.4666,58.5016,57.6613,57.7401,59678.0
2021-09-28 10:30:00,65.93,66.63,65.92,66.44,49307.0,57.7138,58.3266,57.705,58.1602,49307.0
2021-09-28 11:00:00,66.49,66.49,65.95,66.16,22578.0,58.204,58.204,57.7313,57.9151,22578.0
2021-09-28 11:30:00,66.15,66.15,65.94,66.04,20199.0,57.9064,57.9064,57.7226,57.8101,20199.0
2021-09-28 12:00:00,66.02,66.02,65.8,65.88,20102.0,57.7926,57.7926,57.6,57.67,20102.0
2021-09-28 12:30:00,65.89,65.91,65.63,65.65,20054.0,57.6788,57.6963,57.4512,57.4687,20054.0
2021-09-28 13:00:00,65.65,66.05,65.59,65.95,19443.0,57.4687,57.8188,57.4162,57.7313,19443.0
2021-09-28 13:30:00,65.96,65.96,65.7,65.72,19128.0,57.7401,57.7401,57.5125,57.53,19128.0
2021-09-28 14:00:00,65.72,65.92,65.54,65.92,23436.0,57.53,57.705,57.3724,57.705,23436.0
2021-09-28 14:30:00,65.92,66.19,65.73,66.15,23287.0,57.705,57.9414,57.5387,57.9064,23287.0
2021-09-28 15:00:00,66.16,66.24,65.78,65.78,31715.0,57.9151,57.9852,57.5825,57.5825,31715.0
2021-09-28 15:30:00,65.77,65.98,65.45,65.63,102545.0,57.5737,57.7576,57.2936,57.4512,102545.0
2021-09-29 09:30:00,65.64,65.88,64.98,65.47,52911.0,57.4599,57.67,56.8822,57.3111,52911.0
2021-09-29 10:00:00,65.51,65.54,65.06,65.21,51392.0,57.3461,57.3724,56.9522,57.0835,51392.0
2021-09-29 10:30:00,65.19,65.43,64.91,65.23,94366.0,57.066,57.2761,56.8209,57.101,94366.0
2021-09-29 11:00:00,65.24,65.62,65.19,65.3,28537.0,57.1098,57.4424,57.066,57.1623,28537.0
2021-09-29 11:30:00,65.29,65.42,65.16,65.25,21267.0,57.1536,57.2674,57.0398,57.1185,21267.0
2021-09-29 12:00:00,65.33,65.4,64.95,65.08,50922.0,57.1886,57.2498,56.8559,56.9697,50922.0
2021-09-29 12:30:00,65.07,65.17,64.97,65.05,25531.0,56.961,57.0485,56.8734,56.9435,25531.0
2021-09-29 13:00:00,65.06,65.24,65.01,65.18,22396.0,56.9522,57.1098,56.9085,57.0573,22396.0
2021-09-29 13:30:00,65.19,65.22,65.03,65.22,16536.0,57.066,57.0923,56.926,57.0923,16536.0
2021-09-29 14:00:00,65.21,65.44,65.17,65.4,20311.0,57.0835,57.2849,57.0485,57.2498,20311.0
2021-09-29 14:30:00,65.42,65.52,65.4,65.41,13172.0,57.2674,57.3549,57.2498,57.2586,13172.0
2021-09-29 15:00:00,65.43,65.54,65.3,65.51,27686.0,57.2761,57.3724,57.1623,57.3461,27686.0
2021-09-29 15:30:00,65.5,65.55,65.27,65.35,61170.0,57.3374,57.3812,57.1361,57.2061,61170.0
2021-09-30 09:30:00,65.68,65.97,65.36,65.54,28840.0,57.495,57.7488,57.2148,57.3724,28840.0
2021-09-30 10:00:00,65.41,65.52,65.09,65.1,29678.0,57.2586,57.3549,56.9785,56.9872,29678.0
2021-09-30 10:30:00,65.09,65.32,65.05,65.12,21478.0,56.9785,57.1798,56.9435,57.0047,21478.0
2021-09-30 11:00:00,65.09,65.35,65.04,65.32,22186.0,56.9785,57.2061,56.9347,57.1798,22186.0
2021-09-30 11:30:00,65.32,65.32,64.69,64.69,24768.0,57.1798,57.1798,56.6283,56.6283,24768.0
2021-09-30 12:00:00,64.77,64.8,64.17,64.21,53091.0,56.6984,56.7246,56.1731,56.2081,53091.0
2021-09-30 12:30:00,64.18,64.39,64.03,64.22,34956.0,56.1819,56.3657,56.0506,56.2169,34956.0
2021-09-30 13:00:00,64.21,64.47,64.17,64.18,18783.0,56.2081,56.4357,56.1731,56.1819,18783.0
2021-09-30 13:30:00,64.19,64.47,64.01,64.46,17208.0,56.1906,56.4357,56.0331,56.427,17208.0
2021-09-30 14:00:00,64.5,64.64,64.35,64.47,23692.0,56.462,56.5846,56.3307,56.4357,23692.0
2021-09-30 14:30:00,64.5,64.83,64.5,64.68,34982.0,56.462,56.7509,56.462,56.6196,34982.0
2021-09-30 15:00:00,64.66,64.71,64.52,64.64,80679.0,56.6021,56.6458,56.4795,56.5846,80679.0
2021-09-30 15:30:00,64.65,64.86,64.38,64.4,262746.0,56.5933,56.7771,56.357,56.3745,262746.0
2021-10-01 09:30:00,64.52,64.86,64.3,64.57,64135.0,56.4795,56.7771,56.2869,56.5233,64135.0
2021-10-01 10:00:00,64.59,65.05,64.4,64.53,28407.0,56.5408,56.9435,56.3745,56.4883,28407.0
2021-10-01 10:30:00,64.5,64.74,64.22,64.49,25359.0,56.462,56.6721,56.2169,56.4533,25359.0
2021-10-01 11:00:00,64.5,64.92,64.4,64.85,29866.0,56.462,56.8297,56.3745,56.7684,29866.0
2021-10-01 11:30:00,64.87,65.11,64.81,64.87,36603.0,56.7859,56.996,56.7334,56.7859,36603.0
2021-10-01 12:00:00,64.89,65.06,64.81,64.99,32291.0,56.8034,56.9522,56.7334,56.8909,32291.0
2021-10-01 12:30:00,64.95,65.04,64.93,64.96,78660.0,56.8559,56.9347,56.8384,56.8647,78660.0
2021-10-01 13:00:00,64.94,65.07,64.91,65.04,105762.0,56.8472,56.961,56.8209,56.9347,105762.0
2021-10-01 13:30:00,65.06,65.56,65.05,65.51,30411.0,56.9522,57.3899,56.9435,57.3461,30411.0
2021-10-01 14:00:00,65.53,65.84,65.5,65.81,22146.0,57.3636,57.635,57.3374,57.6088,22146.0
2021-10-01 14:30:00,65.83,65.92,65.7,65.83,21589.0,57.6263,57.705,57.5125,57.6263,21589.0
2021-10-01 15:00:00,65.84,66.13,65.84,65.85,33652.0,57.635,57.8889,57.635,57.6438,33652.0
2021-10-01 15:30:00,65.85,65.85,65.56,65.62,68936.0,57.6438,57.6438,57.3899,57.4424,68936.0
2021-10-04 09:30:00,65.35,66.67,65.35,66.49,50885.0,57.2061,58.3616,57.2061,58.204,50885.0
2021-10-04 10:00:00,66.49,66.63,65.81,65.9,46863.0,58.204,58.3266,57.6088,57.6875,46863.0
2021-10-04 10:30:00,65.89,65.93,65.27,65.51,70492.0,57.6788,57.7138,57.1361,57.3461,70492.0
2021-10-04 11:00:00,65.5,65.56,65.14,65.2,34928.0,57.3374,57.3899,57.0223,57.0748,34928.0
2021-10-04 11:30:00,65.2,65.49,65.12,65.48,22504.0,57.0748,57.3286,57.0047,57.3199,22504.0
2021-10-04 12:00:00,65.44,65.44,65.29,65.32,27411.0,57.2849,57.2849,57.1536,57.1798,27411.0
2021-10-04 12:30:00,65.32,65.36,65.09,65.27,47271.0,57.1798,57.2148,56.9785,57.1361,47271.0
2021-10-04 13:00:00,65.28,65.35,65.09,65.25,19252.0,57.1448,57.2061,56.9785,57.1185,19252.0
2021-10-04 13:30:00,65.26,65.32,65.17,65.2,14383.0,57.1273,57.1798,57.0485,57.0748,14383.0
2021-10-04 14:00:00,65.22,65.31,64.96,65.06,28466.0,57.0923,57.1711,56.8647,56.9522,28466.0
2021-10-04 14:30:00,65.06,65.1,64.94,65.0,23160.0,56.9522,56.9872,56.8472,56.8997,23160.0
2021-10-04 15:00:00,64.99,65.11,64.96,65.04,34837.0,56.8909,56.996,56.8647,56.9347,34837.0
2021-10-04 15:30:00,65.04,65.31,64.94,65.12,108324.0,56.9347,57.1711,56.8472,57.0047,108324.0
2021-10-05 09:30:00,65.27,65.5,64.94,65.31,57548.0,57.1361,57.3374,56.8472,57.1711,57548.0
2021-10-05 10:00:00,65.34,66.1,65.34,66.1,90297.0,57.1973,57.8626,57.1973,57.8626,90297.0
2021-10-05 10:30:00,66.07,66.35,66.07,66.26,32814.0,57.8364,58.0815,57.8364,58.0027,32814.0
2021-10-05 11:00:00,66.28,66.42,66.14,66.29,21756.0,58.0202,58.1427,57.8976,58.0289,21756.0
2021-10-05 11:30:00,66.28,66.28,65.98,66.19,32259.0,58.0202,58.0202,57.7576,57.9414,32259.0
2021-10-05 12:00:00,66.19,66.27,65.86,65.97,22175.0,57.9414,58.0114,57.6525,57.7488,22175.0
2021-10-05 12:30:00,65.96,66.23,65.92,66.23,24063.0,57.7401,57.9764,57.705,57.9764,24063.0
2021-10-05 13:00:00,66.22,66.39,66.17,66.37,16705.0,57.9677,58.1165,57.9239,58.099,16705.0
2021-10-05 13:30:00,66.41,66.53,66.39,66.47,20996.0,58.134,58.239,58.1165,58.1865,20996.0
2021-10-05 14:00:00,66.48,66.6,66.48,66.6,19417.0,58.1953,58.3003,58.1953,58.3003,19417.0
2021-10-05 14:30:00,66.65,66.76,66.54,66.62,28236.0,58.3441,58.4404,58.2478,58.3178,28236.0
2021-10-05 15:00:00,66.61,66.8,66.59,66.65,35925.0,58.3091,58.4754,58.2916,58.3441,35925.0
2021-10-05 15:30:00,66.64,66.77,66.3,66.64,459866.0,58.3353,58.4491,58.0377,58.3353,459866.0
2021-10-06 09:30:00,66.04,66.74,65.9,66.59,97364.0,57.8101,58.4229,57.6875,58.2916,97364.0
2021-10-06 10:00:00,66.55,66.56,66.04,66.25,80648.0,58.2565,58.2653,57.8101,57.9939,80648.0
2021-10-06 10:30:00,66.26,66.4,65.66,65.99,50224.0,58.0027,58.1252,57.4774,57.7663,50224.0
2021-10-06 11:00:00,66.05,66.37,66.0,66.02,45967.0,57.8188,58.099,57.7751,57.7926,45967.0
2021-10-06 11:30:00,66.02,66.41,65.9,66.41,32570.0,57.7926,58.134,57.6875,58.134,32570.0
2021-10-06 12:00:00,66.44,66.44,65.91,65.96,26216.0,58.1602,58.1602,57.6963,57.7401,26216.0
2021-10-06 12:30:00,65.98,66.42,65.98,66.3,35301.0,57.7576,58.1427,57.7576,58.0377,35301.0
2021-10-06 13:00:00,66.31,66.48,66.18,66.42,39669.0,58.0464,58.1953,57.9326,58.1427,39669.0
2021-10-06 13:30:00,66.42,66.69,66.42,66.68,92711.0,58.1427,58.3791,58.1427,58.3703,92711.0
2021-10-06 14:00:00,66.8,67.2,66.72,67.09,30900.0,58.4754,58.8255,58.4054,58.7292,30900.0
2021-10-06 14:30:00,67.09,67.32,67.03,67.09,24424.0,58.7292,58.9306,58.6767,58.7292,24424.0
2021-10-06 15:00:00,67.08,67.35,67.08,67.24,24213.0,58.7205,58.9568,58.7205,58.8605,24213.0
2021-10-06 15:30:00,67.23,67.33,66.95,67.2,131085.0,58.8518,58.9393,58.6067,58.8255,131085.0
2021-10-07 09:30:00,68.12,68.43,67.78,68.29,77561.0,59.6309,59.9023,59.3333,59.7797,77561.0
2021-10-07 10:00:00,68.38,68.74,68.21,68.54,52219.0,59.8585,60.1736,59.7097,59.9985,52219.0
2021-10-07 10:30:00,68.54,68.69,68.33,68.48,28252.0,59.9985,60.1298,59.8147,59.946,28252.0
2021-10-07 11:00:00,68.46,68.57,68.35,68.51,46244.0,59.9285,60.0248,59.8322,59.9723,46244.0
2021-10-07 11:30:00,68.49,68.49,68.27,68.28,20200.0,59.9548,59.9548,59.7622,59.7709,20200.0
2021-10-07 12:00:00,68.3,68.49,68.21,68.4,27318.0,59.7885,59.9548,59.7097,59.876,27318.0
2021-10-07 12:30:00,68.41,68.47,68.3,68.39,32675.0,59.8847,59.9373,59.7885,59.8672,32675.0
2021-10-07 13:00:00,68.39,68.42,68.3,68.42,25477.0,59.8672,59.8935,59.7885,59.8935,25477.0
2021-10-07 13:30:00,68.4,68.41,68.17,68.29,26476.0,59.876,59.8847,59.6747,59.7797,26476.0
2021-10-07 14:00:00,68.3,68.3,68.14,68.16,39112.0,59.7885,59.7885,59.6484,59.6659,39112.0
2021-10-07 14:30:00,68.18,68.18,67.85,67.85,30686.0,59.6834,59.6834,59.3945,59.3945,30686.0
2021-10-07 15:00:00,67.83,68.15,67.76,68.04,35769.0,59.377,59.6571,59.3157,59.5609,35769.0
2021-10-07 15:30:00,68.03,68.05,67.86,67.97,108334.0,59.5521,59.5696,59.4033,59.4996,108334.0
2021-10-08 09:30:00,68.23,68.96,68.04,68.92,171615.0,59.7272,60.3662,59.5609,60.3312,171615.0
2021-10-08 10:00:00,68.92,69.3,68.86,69.04,94551.0,60.3312,60.6638,60.2787,60.4362,94551.0
2021-10-08 10:30:00,69.07,69.37,69.0,69.26,82457.0,60.4625,60.7251,60.4012,60.6288,82457.0
2021-10-08 11:00:00,69.26,69.35,69.18,69.24,104561.0,60.6288,60.7076,60.5588,60.6113,104561.0
2021-10-08 11:30:00,69.23,69.33,69.1,69.2,49980.0,60.6026,60.6901,60.4888,60.5763,49980.0
2021-10-08 12:00:00,69.22,69.28,69.03,69.03,96956.0,60.5938,60.6463,60.4275,60.4275,96956.0
2021-10-08 12:30:00,69.03,69.22,69.01,69.2,61740.0,60.4275,60.5938,60.41,60.5763,61740.0
2021-10-08 13:00:00,69.2,69.22,68.84,68.92,38993.0,60.5763,60.5938,60.2612,60.3312,38993.0
2021-10-08 13:30:00,68.89,69.01,68.83,69.0,28552.0,60.3049,60.41,60.2524,60.4012,28552.0
2021-10-08 14:00:00,68.99,69.14,68.93,69.09,40152.0,60.3925,60.5238,60.3399,60.48,40152.0
2021-10-08 14:30:00,69.09,69.12,68.94,68.96,37769.0,60.48,60.5063,60.3487,60.3662,37769.0
2021-10-08 15:00:00,69.0,69.09,68.94,69.09,47603.0,60.4012,60.48,60.3487,60.48,47603.0
2021-10-08 15:30:00,69.08,69.15,68.86,68.93,149185.0,60.4712,60.5325,60.2787,60.3399,149185.0
2021-10-11 09:30:00,69.17,69.78,68.96,69.71,83687.0,60.55,61.084,60.3662,61.0227,83687.0
2021-10-11 10:00:00,69.67,69.67,69.26,69.56,66512.0,60.9877,60.9877,60.6288,60.8914,66512.0
2021-10-11 10:30:00,69.52,69.68,69.44,69.55,34046.0,60.8564,60.9965,60.7864,60.8827,34046.0
2021-10-11 11:00:00,69.53,69.59,69.41,69.57,32835.0,60.8652,60.9177,60.7601,60.9002,32835.0
2021-10-11 11:30:00,69.6,69.73,69.54,69.57,26306.0,60.9264,61.0402,60.8739,60.9002,26306.0
2021-10-11 12:00:00,69.55,69.56,69.06,69.11,30761.0,60.8827,60.8914,60.4537,60.4975,30761.0
2021-10-11 12:30:00,69.11,69.16,68.79,68.87,30390.0,60.4975,60.5413,60.2174,60.2874,30390.0
2021-10-11 13:00:00,68.86,68.86,68.53,68.58,23993.0,60.2787,60.2787,59.9898,60.0336,23993.0
2021-10-11 13:30:00,68.57,68.69,68.44,68.51,23035.0,60.0248,60.1298,59.911,59.9723,23035.0
2021-10-11 14:00:00,68.5,68.61,68.32,68.36,24368.0,59.9635,60.0598,59.806,59.841,24368.0
2021-10-11 14:30:00,68.37,68.57,68.36,68.56,32155.0,59.8497,60.0248,59.841,60.0161,32155.0
2021-10-11 15:00:00,68.56,68.57,68.37,68.37,31465.0,60.0161,60.0248,59.8497,59.8497,31465.0
2021-10-11 15:30:00,68.38,68.5,68.08,68.1,139198.0,59.8585,59.9635,59.5959,59.6134,139198.0
2021-10-12 09:30:00,68.33,68.66,67.99,68.39,66578.0,59.8147,60.1036,59.5171,59.8672,66578.0
2021-10-12 10:00:00,68.34,68.45,67.82,68.05,29797.0,59.8235,59.9198,59.3683,59.5696,29797.0
2021-10-12 10:30:00,68.06,68.33,68.01,68.13,35750.0,59.5784,59.8147,59.5346,59.6396,35750.0
2021-10-12 11:00:00,68.16,68.34,68.01,68.14,75323.0,59.6659,59.8235,59.5346,59.6484,75323.0
2021-10-12 11:30:00,68.1,68.14,67.88,68.11,56463.0,59.6134,59.6484,59.4208,59.6221,56463.0
2021-10-12 12:00:00,68.11,68.27,68.0,68.01,24994.0,59.6221,59.7622,59.5258,59.5346,24994.0
2021-10-12 12:30:00,68.01,68.01,67.63,67.89,27970.0,59.5346,59.5346,59.2019,59.4295,27970.0
2021-10-12 13:00:00,67.89,67.97,67.83,67.91,14075.0,59.4295,59.4996,59.377,59.4471,14075.0
2021-10-12 13:30:00,67.9,68.04,67.87,67.98,16729.0,59.4383,59.5609,59.412,59.5083,16729.0
2021-10-12 14:00:00,67.95,68.1,67.85,67.85,33427.0,59.4821,59.6134,59.3945,59.3945,33427.0
2021-10-12 14:30:00,67.87,67.9,67.71,67.71,49489.0,59.412,59.4383,59.272,59.272,49489.0
2021-10-12 15:00:00,67.71,67.72,67.52,67.69,51464.0,59.272,59.2807,59.1057,59.2545,51464.0
2021-10-12 15:30:00,67.68,67.77,67.44,67.58,73675.0,59.2457,59.3245,59.0356,59.1582,73675.0
2021-10-13 09:30:00,67.37,67.54,66.42,66.42,36714.0,58.9743,59.1232,58.1427,58.1427,36714.0
2021-10-13 10:00:00,66.38,66.41,65.71,66.21,45689.0,58.1077,58.134,57.5212,57.9589,45689.0
2021-10-13 10:30:00,66.21,66.65,66.21,66.64,30431.0,57.9589,58.3441,57.9589,58.3353,30431.0
2021-10-13 11:00:00,66.64,66.86,66.58,66.6,56842.0,58.3353,58.5279,58.2828,58.3003,56842.0
2021-10-13 11:30:00,66.59,66.87,66.51,66.59,64169.0,58.2916,58.5367,58.2215,58.2916,64169.0
2021-10-13 12:00:00,66.58,66.73,66.52,66.63,35508.0,58.2828,58.4141,58.2303,58.3266,35508.0
2021-10-13 12:30:00,66.63,66.78,66.56,66.72,34337.0,58.3266,58.4579,58.2653,58.4054,34337.0
2021-10-13 13:00:00,66.71,66.86,66.65,66.84,25239.0,58.3966,58.5279,58.3441,58.5104,25239.0
2021-10-13 13:30:00,66.84,66.95,66.8,66.8,24998.0,58.5104,58.6067,58.4754,58.4754,24998.0
2021-10-13 14:00:00,66.75,67.04,66.59,66.66,38707.0,58.4316,58.6855,58.2916,58.3528,38707.0
2021-10-13 14:30:00,66.65,66.69,66.54,66.64,23456.0,58.3441,58.3791,58.2478,58.3353,23456.0
2021-10-13 15:00:00,66.63,66.86,66.62,66.75,37113.0,58.3266,58.5279,58.3178,58.4316,37113.0
2021-10-13 15:30:00,66.75,67.05,66.73,67.02,138181.0,58.4316,58.6942,58.4141,58.668,138181.0
2021-10-14 09:30:00,67.73,68.06,67.35,67.8,56069.0,59.2895,59.5784,58.9568,59.3508,56069.0
2021-10-14 10:00:00,67.83,68.36,67.83,68.24,45314.0,59.377,59.841,59.377,59.7359,45314.0
2021-10-14 10:30:00,68.25,68.4,68.1,68.34,33517.0,59.7447,59.876,59.6134,59.8235,33517.0
2021-10-14 11:00:00,68.32,68.34,68.02,68.03,36940.0,59.806,59.8235,59.5433,59.5521,36940.0
2021-10-14 11:30:00,68.05,68.24,68.0,68.13,31069.0,59.5696,59.7359,59.5258,59.6396,31069.0
2021-10-14 12:00:00,68.12,68.19,68.05,68.15,28990.0,59.6309,59.6922,59.5696,59.6571,28990.0
2021-10-14 12:30:00,68.15,68.26,68.05,68.26,42949.0,59.6571,59.7534,59.5696,59.7534,42949.0
2021-10-14 13:00:00,68.33,68.37,68.25,68.32,27855.0,59.8147,59.8497,59.7447,59.806,27855.0
2021-10-14 13:30:00,68.34,68.44,68.32,68.4,31086.0,59.8235,59.911,59.806,59.876,31086.0
2021-10-14 14:00:00,68.41,68.5,68.39,68.5,31911.0,59.8847,59.9635,59.8672,59.9635,31911.0
2021-10-14 14:30:00,68.51,68.55,68.44,68.49,22346.0,59.9723,60.0073,59.911,59.9548,22346.0
2021-10-14 15:00:00,68.52,68.53,68.3,68.32,23816.0,59.981,59.9898,59.7885,59.806,23816.0
2021-10-14 15:30:00,68.32,68.47,68.26,68.43,62980.0,59.806,59.9373,59.7534,59.9023,62980.0
2021-10-15 09:30:00,69.14,69.55,68.92,69.12,74712.0,60.5238,60.8827,60.3312,60.5063,74712.0
2021-10-15 10:00:00,69.07,69.21,68.6,68.6,24448.0,60.4625,60.585,60.0511,60.0511,24448.0
2021-10-15 10:30:00,68.66,68.81,68.56,68.58,38194.0,60.1036,60.2349,60.0161,60.0336,38194.0
2021-10-15 11:00:00,68.58,68.63,68.39,68.46,53384.0,60.0336,60.0773,59.8672,59.9285,53384.0
2021-10-15 11:30:00,68.44,68.55,68.32,68.49,59821.0,59.911,60.0073,59.806,59.9548,59821.0
2021-10-15 12:00:00,68.49,68.52,68.36,68.39,17281.0,59.9548,59.981,59.841,59.8672,17281.0
2021-10-15 12:30:00,68.39,68.57,68.29,68.52,15978.0,59.8672,60.0248,59.7797,59.981,15978.0
2021-10-15 13:00:00,68.52,68.59,68.48,68.51,14787.0,59.981,60.0423,59.946,59.9723,14787.0
2021-10-15 13:30:00,68.52,68.68,68.51,68.62,24012.0,59.981,60.1211,59.9723,60.0686,24012.0
2021-10-15 14:00:00,68.62,68.87,68.62,68.87,29611.0,60.0686,60.2874,60.0686,60.2874,29611.0
2021-10-15 14:30:00,68.87,68.87,68.7,68.81,48538.0,60.2874,60.2874,60.1386,60.2349,48538.0
2021-10-15 15:00:00,68.8,68.81,68.62,68.73,28118.0,60.2261,60.2349,60.0686,60.1649,28118.0
2021-10-15 15:30:00,68.73,68.75,68.57,68.64,171265.0,60.1649,60.1824,60.0248,60.0861,171265.0
2021-10-18 09:30:00,68.27,68.85,68.07,68.65,37701.0,59.7622,60.2699,59.5871,60.0948,37701.0
2021-10-18 10:00:00,68.77,68.95,68.68,68.89,17692.0,60.1999,60.3574,60.1211,60.3049,17692.0
2021-10-18 10:30:00,68.87,68.97,68.73,68.74,17797.0,60.2874,60.375,60.1649,60.1736,17797.0
2021-10-18 11:00:00,68.72,69.14,68.65,68.9,17194.0,60.1561,60.5238,60.0948,60.3137,17194.0
2021-10-18 11:30:00,68.89,68.94,68.79,68.91,16415.0,60.3049,60.3487,60.2174,60.3224,16415.0
2021-10-18 12:00:00,68.93,68.98,68.9,68.91,12330.0,60.3399,60.3837,60.3137,60.3224,12330.0
2021-10-18 12:30:00,68.84,68.9,68.68,68.69,18096.0,60.2612,60.3137,60.1211,60.1298,18096.0
2021-10-18 13:00:00,68.69,68.73,68.64,68.69,33155.0,60.1298,60.1649,60.0861,60.1298,33155.0
2021-10-18 13:30:00,68.68,68.72,68.59,68.59,31415.0,60.1211,60.1561,60.0423,60.0423,31415.0
2021-10-18 14:00:00,68.59,68.67,68.49,68.63,54165.0,60.0423,60.1123,59.9548,60.0773,54165.0
2021-10-18 14:30:00,68.63,68.64,68.47,68.57,27452.0,60.0773,60.0861,59.9373,60.0248,27452.0
2021-10-18 15:00:00,68.57,68.57,68.44,68.48,44261.0,60.0248,60.0248,59.911,59.946,44261.0
2021-10-18 15:30:00,68.47,68.71,68.45,68.63,89859.0,59.9373,60.1474,59.9198,60.0773,89859.0
2021-10-19 09:30:00,69.28,69.5,68.72,68.91,28313.0,60.6463,60.8389,60.1561,60.3224,28313.0
2021-10-19 10:00:00,68.93,69.23,68.87,69.1,27007.0,60.3399,60.6026,60.2874,60.4888,27007.0
2021-10-19 10:30:00,69.09,69.19,69.02,69.16,25660.0,60.48,60.5675,60.4187,60.5413,25660.0
2021-10-19 11:00:00,69.16,69.29,69.09,69.22,32566.0,60.5413,60.6551,60.48,60.5938,32566.0
2021-10-19 11:30:00,69.22,69.37,69.14,69.32,32599.0,60.5938,60.7251,60.5238,60.6813,32599.0
2021-10-19 12:00:00,69.29,69.42,69.26,69.27,22214.0,60.6551,60.7689,60.6288,60.6376,22214.0
2021-10-19 12:30:00,69.25,69.29,69.19,69.26,18679.0,60.6201,60.6551,60.5675,60.6288,18679.0
2021-10-19 13:00:00,69.29,69.33,69.23,69.25,16262.0,60.6551,60.6901,60.6026,60.6201,16262.0
2021-10-19 13:30:00,69.27,69.42,69.27,69.38,17262.0,60.6376,60.7689,60.6376,60.7339,17262.0
2021-10-19 14:00:00,69.37,69.37,69.14,69.15,22723.0,60.7251,60.7251,60.5238,60.5325,22723.0
2021-10-19 14:30:00,69.14,69.22,69.06,69.2,20710.0,60.5238,60.5938,60.4537,60.5763,20710.0
2021-10-19 15:00:00,69.18,69.3,69.06,69.09,33789.0,60.5588,60.6638,60.4537,60.48,33789.0
2021-10-19 15:30:00,69.08,69.08,68.96,69.05,125501.0,60.4712,60.4712,60.3662,60.445,125501.0
2021-10-20 09:30:00,68.83,69.04,68.61,68.88,36515.0,60.2524,60.4362,60.0598,60.2962,36515.0
2021-10-20 10:00:00,68.88,69.15,68.87,69.14,63950.0,60.2962,60.5325,60.2874,60.5238,63950.0
2021-10-20 10:30:00,69.14,69.4,69.05,69.14,81564.0,60.5238,60.7514,60.445,60.5238,81564.0
2021-10-20 11:00:00,69.16,69.48,69.16,69.33,43328.0,60.5413,60.8214,60.5413,60.6901,43328.0
2021-10-20 11:30:00,69.31,69.6,69.31,69.6,22208.0,60.6726,60.9264,60.6726,60.9264,22208.0
2021-10-20 12:00:00,69.63,69.85,69.62,69.82,29010.0,60.9527,61.1453,60.944,61.119,29010.0
2021-10-20 12:30:00,69.83,69.96,69.83,69.86,29586.0,61.1278,61.2416,61.1278,61.154,29586.0
2021-10-20 13:00:00,69.87,69.88,69.61,69.8,41762.0,61.1628,61.1716,60.9352,61.1015,41762.0
2021-10-20 13:30:00,69.8,69.83,69.67,69.73,19149.0,61.1015,61.1278,60.9877,61.0402,19149.0
2021-10-20 14:00:00,69.71,69.89,69.68,69.78,21175.0,61.0227,61.1803,60.9965,61.084,21175.0
2021-10-20 14:30:00,69.77,69.81,69.66,69.76,21790.0,61.0753,61.1103,60.979,61.0665,21790.0
2021-10-20 15:00:00,69.78,69.89,69.71,69.72,23099.0,61.084,61.1803,61.0227,61.0315,23099.0
2021-10-20 15:30:00,69.71,69.78,69.59,69.78,95292.0,61.0227,61.084,60.9177,61.084,95292.0
2021-10-21 09:30:00,69.43,69.85,69.27,69.67,28209.0,60.7776,61.1453,60.6376,60.9877,28209.0
2021-10-21 10:00:00,69.65,69.66,69.17,69.33,26617.0,60.9702,60.979,60.55,60.6901,26617.0
2021-10-21 10:30:00,69.32,69.5,69.27,69.27,25287.0,60.6813,60.8389,60.6376,60.6376,25287.0
2021-10-21 11:00:00,69.24,69.24,68.84,68.84,25092.0,60.6113,60.6113,60.2612,60.2612,25092.0
2021-10-21 11:30:00,68.86,69.05,68.82,69.0,27539.0,60.2787,60.445,60.2436,60.4012,27539.0
2021-10-21 12:00:00,69.01,69.05,68.8,68.84,35927.0,60.41,60.445,60.2261,60.2612,35927.0
2021-10-21 12:30:00,68.84,68.84,68.66,68.67,14030.0,60.2612,60.2612,60.1036,60.1123,14030.0
2021-10-21 13:00:00,68.66,68.93,68.66,68.9,37864.0,60.1036,60.3399,60.1036,60.3137,37864.0
2021-10-21 13:30:00,68.9,68.9,68.67,68.69,16563.0,60.3137,60.3137,60.1123,60.1298,16563.0
2021-10-21 14:00:00,68.7,68.88,68.69,68.86,26315.0,60.1386,60.2962,60.1298,60.2787,26315.0
2021-10-21 14:30:00,68.86,68.9,68.7,68.78,30807.0,60.2787,60.3137,60.1386,60.2086,30807.0
2021-10-21 15:00:00,68.79,68.88,68.76,68.86,57691.0,60.2174,60.2962,60.1911,60.2787,57691.0
2021-10-21 15:30:00,68.85,69.03,68.81,69.01,166991.0,60.2699,60.4275,60.2349,60.41,166991.0
2021-10-22 09:30:00,69.36,69.82,69.24,69.8,36650.0,60.7164,61.119,60.6113,61.1015,36650.0
2021-10-22 10:00:00,69.89,69.9,69.75,69.85,22603.0,61.1803,61.1891,61.0578,61.1453,22603.0
2021-10-22 10:30:00,69.87,69.89,69.33,69.35,26318.0,61.1628,61.1803,60.6901,60.7076,26318.0
2021-10-22 11:00:00,69.35,69.56,69.25,69.34,23413.0,60.7076,60.8914,60.6201,60.6988,23413.0
2021-10-22 11:30:00,69.33,69.37,69.03,69.06,46793.0,60.6901,60.7251,60.4275,60.4537,46793.0
2021-10-22 12:00:00,69.05,69.16,68.91,68.96,44738.0,60.445,60.5413,60.3224,60.3662,44738.0
2021-10-22 12:30:00,68.96,69.05,68.94,68.98,67286.0,60.3662,60.445,60.3487,60.3837,67286.0
2021-10-22 13:00:00,68.98,69.21,68.98,69.13,60844.0,60.3837,60.585,60.3837,60.515,60844.0
2021-10-22 13:30:00,69.13,69.44,69.13,69.32,46359.0,60.515,60.7864,60.515,60.6813,46359.0
2021-10-22 14:00:00,69.3,69.4,69.28,69.4,24400.0,60.6638,60.7514,60.6463,60.7514,24400.0
2021-10-22 14:30:00,69.4,69.49,69.31,69.34,23051.0,60.7514,60.8302,60.6726,60.6988,23051.0
2021-10-22 15:00:00,69.33,69.42,69.28,69.41,37995.0,60.6901,60.7689,60.6463,60.7601,37995.0
2021-10-22 15:30:00,69.41,69.56,69.39,69.43,85155.0,60.7601,60.8914,60.7426,60.7776,85155.0
2021-10-25 09:30:00,69.56,70.0,69.45,69.93,74137.0,60.8914,61.2766,60.7951,61.2153,74137.0
2021-10-25 10:00:00,69.93,70.07,69.27,69.28,78341.0,61.2153,61.3379,60.6376,60.6463,78341.0
2021-10-25 10:30:00,69.28,69.57,69.26,69.44,24209.0,60.6463,60.9002,60.6288,60.7864,24209.0
2021-10-25 11:00:00,69.43,69.73,69.41,69.68,26492.0,60.7776,61.0402,60.7601,60.9965,26492.0
2021-10-25 11:30:00,69.67,69.75,69.59,69.7,30686.0,60.9877,61.0578,60.9177,61.014,30686.0
2021-10-25 12:00:00,69.69,69.77,69.65,69.74,20918.0,61.0052,61.0753,60.9702,61.049,20918.0
2021-10-25 12:30:00,69.72,69.72,69.48,69.48,21491.0,61.0315,61.0315,60.8214,60.8214,21491.0
2021-10-25 13:00:00,69.49,69.87,69.49,69.85,15591.0,60.8302,61.1628,60.8302,61.1453,15591.0
2021-10-25 13:30:00,69.86,69.86,69.75,69.86,19991.0,61.154,61.154,61.0578,61.154,19991.0
2021-10-25 14:00:00,69.88,69.98,69.83,69.94,22866.0,61.1716,61.2591,61.1278,61.2241,22866.0
2021-10-25 14:30:00,69.95,69.95,69.8,69.83,21240.0,61.2328,61.2328,61.1015,61.1278,21240.0
2021-10-25 15:00:00,69.83,69.87,69.7,69.76,18182.0,61.1278,61.1628,61.014,61.0665,18182.0
2021-10-25 15:30:00,69.76,69.78,69.59,69.65,70836.0,61.0665,61.084,60.9177,60.9702,70836.0
2021-10-26 09:30:00,70.09,70.1,69.74,69.84,56219.0,61.3554,61.3641,61.049,61.1365,56219.0
2021-10-26 10:00:00,69.82,70.07,69.74,69.93,48074.0,61.119,61.3379,61.049,61.2153,48074.0
2021-10-26 10:30:00,69.93,69.98,69.67,69.98,42478.0,61.2153,61.2591,60.9877,61.2591,42478.0
2021-10-26 11:00:00,70.0,70.03,69.81,69.92,26711.0,61.2766,61.3029,61.1103,61.2066,26711.0
2021-10-26 11:30:00,69.94,70.13,69.88,69.88,31243.0,61.2241,61.3904,61.1716,61.1716,31243.0
2021-10-26 12:00:00,69.87,69.87,69.56,69.61,17820.0,61.1628,61.1628,60.8914,60.9352,17820.0
2021-10-26 12:30:00,69.61,69.64,69.39,69.64,19134.0,60.9352,60.9615,60.7426,60.9615,19134.0
2021-10-26 13:00:00,69.61,69.69,69.53,69.56,25220.0,60.9352,61.0052,60.8652,60.8914,25220.0
2021-10-26 13:30:00,69.56,69.77,69.55,69.76,24824.0,60.8914,61.0753,60.8827,61.0665,24824.0
2021-10-26 14:00:00,69.75,70.03,69.75,69.88,94123.0,61.0578,61.3029,61.0578,61.1716,94123.0
2021-10-26 14:30:00,69.88,70.0,69.8,69.89,29073.0,61.1716,61.2766,61.1015,61.1803,29073.0
2021-10-26 15:00:00,69.92,70.07,69.9,69.96,43999.0,61.2066,61.3379,61.1891,61.2416,43999.0
2021-10-26 15:30:00,69.94,70.01,69.52,69.52,129522.0,61.2241,61.2854,60.8564,60.8564,129522.0
2021-10-27 09:30:00,69.53,69.53,67.42,68.23,194078.0,60.8652,60.8652,59.0181,59.7272,194078.0
2021-10-27 10:00:00,68.31,68.74,67.36,67.65,127242.0,59.7972,60.1736,58.9656,59.2195,127242.0
2021-10-27 10:30:00,67.62,67.81,67.06,67.16,108031.0,59.1932,59.3595,58.703,58.7905,108031.0
2021-10-27 11:00:00,67.16,67.43,66.89,66.95,165673.0,58.7905,59.0269,58.5542,58.6067,165673.0
2021-10-27 11:30:00,66.94,67.2,66.9,67.05,130880.0,58.5979,58.8255,58.5629,58.6942,130880.0
2021-10-27 12:00:00,67.06,67.28,67.01,67.23,42673.0,58.703,58.8956,58.6592,58.8518,42673.0
2021-10-27 12:30:00,67.21,67.22,66.6,66.95,43121.0,58.8343,58.843,58.3003,58.6067,43121.0
2021-10-27 13:00:00,66.95,67.07,66.82,66.96,30742.0,58.6067,58.7117,58.4929,58.6154,30742.0
2021-10-27 13:30:00,66.96,67.04,66.75,66.99,48156.0,58.6154,58.6855,58.4316,58.6417,48156.0
2021-10-27 14:00:00,66.98,66.99,66.75,66.99,47073.0,58.6329,58.6417,58.4316,58.6417,47073.0
2021-10-27 14:30:00,66.97,66.97,66.7,66.73,81319.0,58.6242,58.6242,58.3878,58.4141,81319.0
2021-10-27 15:00:00,66.72,66.72,66.29,66.65,57860.0,58.4054,58.4054,58.0289,58.3441,57860.0
2021-10-27 15:30:00,66.66,66.82,66.36,66.47,228079.0,58.3528,58.4929,58.0902,58.1865,228079.0
2021-10-28 09:30:00,66.58,66.86,66.48,66.72,52574.0,58.2828,58.5279,58.1953,58.4054,52574.0
2021-10-28 10:00:00,66.7,66.71,66.08,66.27,46380.0,58.3878,58.3966,57.8451,58.0114,46380.0
2021-10-28 10:30:00,66.26,66.4,65.93,66.39,52186.0,58.0027,58.1252,57.7138,58.1165,52186.0
2021-10-28 11:00:00,66.39,66.44,65.96,66.08,55001.0,58.1165,58.1602,57.7401,57.8451,55001.0
2021-10-28 11:30:00,66.08,66.3,66.03,66.08,25101.0,57.8451,58.0377,57.8013,57.8451,25101.0
2021-10-28 12:00:00,66.1,66.26,66.03,66.04,25496.0,57.8626,58.0027,57.8013,57.8101,25496.0
2021-10-28 12:30:00,66.05,66.16,65.91,65.97,21491.0,57.8188,57.9151,57.6963,57.7488,21491.0
2021-10-28 13:00:00,65.99,66.15,65.92,65.96,21538.0,57.7663,57.9064,57.705,57.7401,21538.0
2021-10-28 13:30:00,65.96,66.37,65.96,66.3,28774.0,57.7401,58.099,57.7401,58.0377,28774.0
2021-10-28 14:00:00,66.31,66.5,66.27,66.47,44657.0,58.0464,58.2128,58.0114,58.1865,44657.0
2021-10-28 14:30:00,66.48,66.66,66.45,66.54,40840.0,58.1953,58.3528,58.169,58.2478,40840.0
2021-10-28 15:00:00,66.53,66.64,66.44,66.58,30639.0,58.239,58.3353,58.1602,58.2828,30639.0
2021-10-28 15:30:00,66.57,66.93,66.51,66.9,110785.0,58.274,58.5892,58.2215,58.5629,110785.0
2021-10-29 09:30:00,67.07,67.35,66.93,67.02,49564.0,58.7117,58.9568,58.5892,58.668,49564.0
2021-10-29 10:00:00,67.01,67.1,66.61,66.7,68609.0,58.6592,58.738,58.3091,58.3878,68609.0
2021-10-29 10:30:00,66.71,66.77,66.55,66.58,50473.0,58.3966,58.4491,58.2565,58.2828,50473.0
2021-10-29 11:00:00,66.62,67.19,66.57,67.19,98818.0,58.3178,58.8168,58.274,58.8168,98818.0
2021-10-29 11:30:00,67.22,67.44,67.18,67.37,44152.0,58.843,59.0356,58.808,58.9743,44152.0
2021-10-29 12:00:00,67.36,67.38,67.01,67.01,28451.0,58.9656,58.9831,58.6592,58.6592,28451.0
2021-10-29 12:30:00,67.02,67.19,67.0,67.07,27670.0,58.668,58.8168,58.6505,58.7117,27670.0
2021-10-29 13:00:00,67.06,67.24,67.05,67.13,28323.0,58.703,58.8605,58.6942,58.7643,28323.0
2021-10-29 13:30:00,67.13,67.18,66.96,67.07,25197.0,58.7643,58.808,58.6154,58.7117,25197.0
2021-10-29 14:00:00,67.07,67.08,66.69,66.73,39242.0,58.7117,58.7205,58.3791,58.4141,39242.0
2021-10-29 14:30:00,66.73,66.84,66.63,66.76,41869.0,58.4141,58.5104,58.3266,58.4404,41869.0
2021-10-29 15:00:00,66.77,66.87,66.59,66.73,36819.0,58.4491,58.5367,58.2916,58.4141,36819.0
2021-10-29 15:30:00,66.73,67.22,66.73,67.09,138876.0,58.4141,58.843,58.4141,58.7292,138876.0
2021-11-01 09:30:00,67.54,67.93,67.47,67.49,44522.0,59.1232,59.4646,59.0619,59.0794,44522.0
2021-11-01 10:00:00,67.58,67.97,67.39,67.81,51763.0,59.1582,59.4996,58.9919,59.3595,51763.0
2021-11-01 10:30:00,67.81,68.06,67.52,67.64,36953.0,59.3595,59.5784,59.1057,59.2107,36953.0
2021-11-01 11:00:00,67.63,67.89,67.63,67.72,51118.0,59.2019,59.4295,59.2019,59.2807,51118.0
2021-11-01 11:30:00,67.73,67.79,67.55,67.66,38147.0,59.2895,59.342,59.1319,59.2282,38147.0
2021-11-01 12:00:00,67.67,67.95,67.67,67.77,21240.0,59.237,59.4821,59.237,59.3245,21240.0
2021-11-01 12:30:00,67.75,67.92,67.74,67.76,26715.0,59.307,59.4558,59.2982,59.3157,26715.0
2021-11-01 13:00:00,67.72,67.85,67.68,67.72,21987.0,59.2807,59.3945,59.2457,59.2807,21987.0
2021-11-01 13:30:00,67.71,67.82,67.69,67.69,23195.0,59.272,59.3683,59.2545,59.2545,23195.0
2021-11-01 14:00:00,67.65,67.75,67.6,67.72,32029.0,59.2195,59.307,59.1757,59.2807,32029.0
2021-11-01 14:30:00,67.76,67.87,67.73,67.78,27047.0,59.3157,59.412,59.2895,59.3333,27047.0
2021-11-01 15:00:00,67.78,67.93,67.75,67.83,50446.0,59.3333,59.4646,59.307,59.377,50446.0
2021-11-01 15:30:00,67.83,67.99,67.79,67.83,113426.0,59.377,59.5171,59.342,59.377,113426.0
2021-11-02 09:30:00,67.9,67.98,67.57,67.9,50327.0,59.4383,59.5083,59.1494,59.4383,50327.0
2021-11-02 10:00:00,67.92,68.49,67.8,68.07,54262.0,59.4558,59.9548,59.3508,59.5871,54262.0
2021-11-02 10:30:00,68.03,68.32,67.99,68.26,43302.0,59.5521,59.806,59.5171,59.7534,43302.0
2021-11-02 11:00:00,68.26,68.41,68.14,68.28,54444.0,59.7534,59.8847,59.6484,59.7709,54444.0
2021-11-02 11:30:00,68.26,68.26,67.98,68.01,36287.0,59.7534,59.7534,59.5083,59.5346,36287.0
2021-11-02 12:00:00,68.0,68.21,68.0,68.15,31023.0,59.5258,59.7097,59.5258,59.6571,31023.0
2021-11-02 12:30:00,68.14,68.25,68.05,68.05,32668.0,59.6484,59.7447,59.5696,59.5696,32668.0
2021-11-02 13:00:00,68.04,68.16,67.95,68.13,26105.0,59.5609,59.6659,59.4821,59.6396,26105.0
2021-11-02 13:30:00,68.12,68.19,68.11,68.17,26341.0,59.6309,59.6922,59.6221,59.6747,26341.0
2021-11-02 14:00:00,68.16,68.26,68.11,68.23,30425.0,59.6659,59.7534,59.6221,59.7272,30425.0
2021-11-02 14:30:00,68.23,68.34,68.22,68.32,50882.0,59.7272,59.8235,59.7184,59.806,50882.0
2021-11-02 15:00:00,68.32,68.44,68.29,68.4,41250.0,59.806,59.911,59.7797,59.876,41250.0
2021-11-02 15:30:00,68.4,68.41,68.18,68.28,111914.0,59.876,59.8847,59.6834,59.7709,111914.0
2021-11-03 09:30:00,67.97,69.18,67.88,69.15,35875.0,59.4996,60.5588,59.4208,60.5325,35875.0
2021-11-03 10:00:00,69.19,69.85,69.19,69.85,70968.0,60.5675,61.1453,60.5675,61.1453,70968.0
2021-11-03 10:30:00,69.84,70.34,69.76,70.17,47022.0,61.1365,61.5742,61.0665,61.4254,47022.0
2021-11-03 11:00:00,70.17,70.33,69.97,69.97,62821.0,61.4254,61.5655,61.2503,61.2503,62821.0
2021-11-03 11:30:00,69.96,70.1,69.72,69.8,45669.0,61.2416,61.3641,61.0315,61.1015,45669.0
2021-11-03 12:00:00,69.83,69.85,69.48,69.6,40264.0,61.1278,61.1453,60.8214,60.9264,40264.0
2021-11-03 12:30:00,69.59,69.59,69.37,69.39,21397.0,60.9177,60.9177,60.7251,60.7426,21397.0
2021-11-03 13:00:00,69.41,69.44,69.14,69.15,22753.0,60.7601,60.7864,60.5238,60.5325,22753.0
2021-11-03 13:30:00,69.13,69.17,68.96,69.12,25579.0,60.515,60.55,60.3662,60.5063,25579.0
2021-11-03 14:00:00,69.11,69.81,69.08,69.5,52248.0,60.4975,61.1103,60.4712,60.8389,52248.0
2021-11-03 14:30:00,69.47,69.83,69.44,69.68,39296.0,60.8126,61.1278,60.7864,60.9965,39296.0
2021-11-03 15:00:00,69.7,69.83,69.6,69.67,45704.0,61.014,61.1278,60.9264,60.9877,45704.0
2021-11-03 15:30:00,69.7,69.71,69.06,69.14,251632.0,61.014,61.0227,60.4537,60.5238,251632.0
2021-11-04 09:30:00,68.74,69.19,67.8,68.2,67945.0,60.1736,60.5675,59.3508,59.7009,67945.0
2021-11-04 10:00:00,68.21,68.71,68.08,68.15,40130.0,59.7097,60.1474,59.5959,59.6571,40130.0
2021-11-04 10:30:00,68.23,68.28,67.44,67.51,27528.0,59.7272,59.7709,59.0356,59.0969,27528.0
2021-11-04 11:00:00,67.51,67.66,67.37,67.48,50931.0,59.0969,59.2282,58.9743,59.0706,50931.0
2021-11-04 11:30:00,67.49,67.92,67.47,67.91,25424.0,59.0794,59.4558,59.0619,59.4471,25424.0
2021-11-04 12:00:00,67.91,68.0,67.74,67.75,29765.0,59.4471,59.5258,59.2982,59.307,29765.0
2021-11-04 12:30:00,67.79,68.05,67.72,67.94,21959.0,59.342,59.5696,59.2807,59.4733,21959.0
2021-11-04 13:00:00,67.89,68.12,67.86,68.09,21636.0,59.4295,59.6309,59.4033,59.6046,21636.0
2021-11-04 13:30:00,68.08,68.12,68.0,68.08,19394.0,59.5959,59.6309,59.5258,59.5959,19394.0
2021-11-04 14:00:00,68.06,68.2,67.95,67.97,26155.0,59.5784,59.7009,59.4821,59.4996,26155.0
2021-11-04 14:30:00,67.97,67.97,67.8,67.93,20371.0,59.4996,59.4996,59.3508,59.4646,20371.0
2021-11-04 15:00:00,67.93,68.17,67.85,68.11,30980.0,59.4646,59.6747,59.3945,59.6221,30980.0
2021-11-04 15:30:00,68.11,68.49,68.06,68.49,137227.0,59.6221,59.9548,59.5784,59.9548,137227.0
2021-11-05 09:30:00,69.0,69.95,68.99,69.86,64758.0,60.4012,61.2328,60.3925,61.154,64758.0
2021-11-05 10:00:00,69.79,69.92,69.59,69.66,52814.0,61.0928,61.2066,60.9177,60.979,52814.0
2021-11-05 10:30:00,69.64,69.66,69.3,69.61,32532.0,60.9615,60.979,60.6638,60.9352,32532.0
2021-11-05 11:00:00,69.56,69.82,69.55,69.56,25388.0,60.8914,61.119,60.8827,60.8914,25388.0
2021-11-05 11:30:00,69.56,69.65,69.15,69.17,21247.0,60.8914,60.9702,60.5325,60.55,21247.0
2021-11-05 12:00:00,69.17,69.24,69.05,69.12,17747.0,60.55,60.6113,60.445,60.5063,17747.0
2021-11-05 12:30:00,69.1,69.15,68.93,69.03,18430.0,60.4888,60.5325,60.3399,60.4275,18430.0
2021-11-05 13:00:00,69.03,69.08,68.81,68.81,29166.0,60.4275,60.4712,60.2349,60.2349,29166.0
2021-11-05 13:30:00,68.83,69.03,68.64,68.77,18235.0,60.2524,60.4275,60.0861,60.1999,18235.0
2021-11-05 14:00:00,68.77,68.94,68.64,68.85,20293.0,60.1999,60.3487,60.0861,60.2699,20293.0
2021-11-05 14:30:00,68.86,68.92,68.77,68.86,23311.0,60.2787,60.3312,60.1999,60.2787,23311.0
2021-11-05 15:00:00,68.85,68.94,68.77,68.79,27936.0,60.2699,60.3487,60.1999,60.2174,27936.0
2021-11-05 15:30:00,68.8,68.99,68.66,68.96,77725.0,60.2261,60.3925,60.1036,60.3662,77725.0
2021-11-08 09:30:00,69.06,69.83,69.06,69.46,30312.0,60.4537,61.1278,60.4537,60.8039,30312.0
2021-11-08 10:00:00,69.41,69.51,69.16,69.41,34962.0,60.7601,60.8477,60.5413,60.7601,34962.0
2021-11-08 10:30:00,69.31,69.61,69.21,69.51,24356.0,60.6726,60.9352,60.585,60.8477,24356.0
2021-11-08 11:00:00,69.56,69.67,69.32,69.45,37874.0,60.8914,60.9877,60.6813,60.7951,37874.0
2021-11-08 11:30:00,69.44,69.52,69.26,69.28,18443.0,60.7864,60.8564,60.6288,60.6463,18443.0
2021-11-08 12:00:00,69.28,69.3,69.07,69.21,12286.0,60.6463,60.6638,60.4625,60.585,12286.0
2021-11-08 12:30:00,69.24,69.28,68.96,69.02,20943.0,60.6113,60.6463,60.3662,60.4187,20943.0
2021-11-08 13:00:00,69.01,69.05,68.8,68.8,25978.0,60.41,60.445,60.2261,60.2261,25978.0
2021-11-08 13:30:00,68.81,68.86,68.76,68.81,16318.0,60.2349,60.2787,60.1911,60.2349,16318.0
2021-11-08 14:00:00,68.83,68.86,68.64,68.69,20334.0,60.2524,60.2787,60.0861,60.1298,20334.0
2021-11-08 14:30:00,68.71,68.86,68.7,68.78,16580.0,60.1474,60.2787,60.1386,60.2086,16580.0
2021-11-08 15:00:00,68.79,68.82,68.6,68.66,22716.0,60.2174,60.2436,60.0511,60.1036,22716.0
2021-11-08 15:30:00,68.65,68.85,68.65,68.78,58349.0,60.0948,60.2699,60.0948,60.2086,58349.0
2021-11-09 09:30:00,68.29,68.69,68.02,68.24,48596.0,59.7797,60.1298,59.5433,59.7359,48596.0
2021-11-09 10:00:00,68.22,68.54,68.09,68.35,35876.0,59.7184,59.9985,59.6046,59.8322,35876.0
2021-11-09 10:30:00,68.36,68.5,68.21,68.28,22684.0,59.841,59.9635,59.7097,59.7709,22684.0
2021-11-09 11:00:00,68.29,68.33,68.06,68.12,23055.0,59.7797,59.8147,59.5784,59.6309,23055.0
2021-11-09 11:30:00,68.12,68.22,68.01,68.02,22816.0,59.6309,59.7184,59.5346,59.5433,22816.0
2021-11-09 12:00:00,68.01,68.09,67.94,67.98,14569.0,59.5346,59.6046,59.4733,59.5083,14569.0
2021-11-09 12:30:00,67.96,68.06,67.9,67.96,42159.0,59.4908,59.5784,59.4383,59.4908,42159.0
2021-11-09 13:00:00,67.97,68.03,67.96,68.0,20070.0,59.4996,59.5521,59.4908,59.5258,20070.0
2021-11-09 13:30:00,68.01,68.07,67.91,67.94,20966.0,59.5346,59.5871,59.4471,59.4733,20966.0
2021-11-09 14:00:00,67.94,68.01,67.77,67.94,26074.0,59.4733,59.5346,59.3245,59.4733,26074.0
2021-11-09 14:30:00,67.94,68.07,67.93,68.04,24103.0,59.4733,59.5871,59.4646,59.5609,24103.0
2021-11-09 15:00:00,68.03,68.21,68.01,68.16,32430.0,59.5521,59.7097,59.5346,59.6659,32430.0
2021-11-09 15:30:00,68.15,68.33,68.08,68.32,66357.0,59.6571,59.8147,59.5959,59.806,66357.0
2021-11-10 09:30:00,68.29,68.61,68.07,68.15,30135.0,59.7797,60.0598,59.5871,59.6571,30135.0
2021-11-10 10:00:00,68.13,68.35,67.9,68.34,30097.0,59.6396,59.8322,59.4383,59.8235,30097.0
2021-11-10 10:30:00,68.34,68.7,68.33,68.54,21197.0,59.8235,60.1386,59.8147,59.9985,21197.0
2021-11-10 11:00:00,68.55,68.75,68.55,68.73,20366.0,60.0073,60.1824,60.0073,60.1649,20366.0
2021-11-10 11:30:00,68.74,69.01,68.64,69.0,21358.0,60.1736,60.41,60.0861,60.4012,21358.0
2021-11-10 12:00:00,68.99,69.02,68.68,68.7,18937.0,60.3925,60.4187,60.1211,60.1386,18937.0
2021-11-10 12:30:00,68.72,68.84,68.6,68.61,13010.0,60.1561,60.2612,60.0511,60.0598,13010.0
2021-11-10 13:00:00,68.6,68.87,68.6,68.69,15578.0,60.0511,60.2874,60.0511,60.1298,15578.0
2021-11-10 13:30:00,68.66,68.7,68.4,68.48,18355.0,60.1036,60.1386,59.876,59.946,18355.0
2021-11-10 14:00:00,68.46,68.5,68.24,68.3,17918.0,59.9285,59.9635,59.7359,59.7885,17918.0
2021-11-10 14:30:00,68.33,68.47,68.24,68.39,23436.0,59.8147,59.9373,59.7359,59.8672,23436.0
2021-11-10 15:00:00,68.38,68.66,68.35,68.64,28551.0,59.8585,60.1036,59.8322,60.0861,28551.0
2021-11-10 15:30:00,68.63,68.65,68.35,68.47,88721.0,60.0773,60.0948,59.8322,59.9373,88721.0
2021-11-11 09:30:00,68.67,68.98,68.38,68.71,24601.0,60.1123,60.3837,59.8585,60.1474,24601.0
2021-11-11 10:00:00,68.7,69.08,68.69,68.92,20291.0,60.1386,60.4712,60.1298,60.3312,20291.0
2021-11-11 10:30:00,68.93,69.2,68.87,68.87,26803.0,60.3399,60.5763,60.2874,60.2874,26803.0
2021-11-11 11:00:00,68.87,69.14,68.81,69.08,16004.0,60.2874,60.5238,60.2349,60.4712,16004.0
2021-11-11 11:30:00,69.1,69.2,69.05,69.12,14468.0,60.4888,60.5763,60.445,60.5063,14468.0
2021-11-11 12:00:00,69.16,69.32,69.16,69.32,9063.0,60.5413,60.6813,60.5413,60.6813,9063.0
2021-11-11 12:30:00,69.34,69.45,69.32,69.44,12091.0,60.6988,60.7951,60.6813,60.7864,12091.0
2021-11-11 13:00:00,69.44,69.44,69.29,69.38,12377.0,60.7864,60.7864,60.6551,60.7339,12377.0
2021-11-11 13:30:00,69.37,69.47,69.36,69.39,11507.0,60.7251,60.8126,60.7164,60.7426,11507.0
2021-11-11 14:00:00,69.38,69.4,69.28,69.31,18734.0,60.7339,60.7514,60.6463,60.6726,18734.0
2021-11-11 14:30:00,69.3,69.31,69.18,69.3,14599.0,60.6638,60.6726,60.5588,60.6638,14599.0
2021-11-11 15:00:00,69.32,69.47,69.31,69.44,23252.0,60.6813,60.8126,60.6726,60.7864,23252.0
2021-11-11 15:30:00,69.43,69.43,69.17,69.21,43581.0,60.7776,60.7776,60.55,60.585,43581.0
2021-11-12 09:30:00,69.21,69.42,68.88,69.01,26492.0,60.585,60.7689,60.2962,60.41,26492.0
2021-11-12 10:00:00,69.01,69.06,68.67,68.83,45754.0,60.41,60.4537,60.1123,60.2524,45754.0
2021-11-12 10:30:00,68.81,68.91,68.69,68.81,20421.0,60.2349,60.3224,60.1298,60.2349,20421.0
2021-11-12 11:00:00,68.86,69.32,68.85,69.26,22645.0,60.2787,60.6813,60.2699,60.6288,22645.0
2021-11-12 11:30:00,69.26,69.45,69.21,69.41,16668.0,60.6288,60.7951,60.585,60.7601,16668.0
2021-11-12 12:00:00,69.42,69.49,69.31,69.34,17056.0,60.7689,60.8302,60.6726,60.6988,17056.0
2021-11-12 12:30:00,69.34,69.48,69.33,69.46,15850.0,60.6988,60.8214,60.6901,60.8039,15850.0
2021-11-12 13:00:00,69.48,69.55,69.39,69.44,13852.0,60.8214,60.8827,60.7426,60.7864,13852.0
2021-11-12 13:30:00,69.42,69.46,69.32,69.46,13027.0,60.7689,60.8039,60.6813,60.8039,13027.0
2021-11-12 14:00:00,69.47,69.48,69.33,69.35,13168.0,60.8126,60.8214,60.6901,60.7076,13168.0
2021-11-12 14:30:00,69.35,69.47,69.33,69.37,16197.0,60.7076,60.8126,60.6901,60.7251,16197.0
2021-11-12 15:00:00,69.4,69.53,69.37,69.53,22478.0,60.7514,60.8652,60.7251,60.8652,22478.0
2021-11-12 15:30:00,69.53,69.67,69.49,69.59,50428.0,60.8652,60.9877,60.8302,60.9177,50428.0
2021-11-15 09:30:00,70.3,70.63,69.9,70.32,278724.0,61.5392,61.8281,61.1891,61.5567,278724.0
2021-11-15 10:00:00,70.29,70.73,70.02,70.63,116807.0,61.5305,61.9156,61.2941,61.8281,116807.0
2021-11-15 10:30:00,70.6,70.88,70.43,70.63,144355.0,61.8018,62.0469,61.653,61.8281,144355.0
2021-11-15 11:00:00,70.62,70.79,70.53,70.75,123774.0,61.8193,61.9681,61.7405,61.9331,123774.0
2021-11-15 11:30:00,70.75,71.08,70.57,70.63,186247.0,61.9331,62.222,61.7756,61.8281,186247.0
2021-11-15 12:00:00,70.63,70.91,70.61,70.9,72467.0,61.8281,62.0732,61.8106,62.0644,72467.0
2021-11-15 12:30:00,70.9,71.18,70.88,71.09,96238.0,62.0644,62.3095,62.0469,62.2308,96238.0
2021-11-15 13:00:00,71.09,71.28,71.08,71.12,54733.0,62.2308,62.3971,62.222,62.257,54733.0
2021-11-15 13:30:00,71.14,71.31,71.1,71.17,57697.0,62.2745,62.4233,62.2395,62.3008,57697.0
2021-11-15 14:00:00,71.16,71.35,71.14,71.24,122211.0,62.292,62.4584,62.2745,62.3621,122211.0
2021-11-15 14:30:00,71.25,71.3,71.14,71.23,129232.0,62.3708,62.4146,62.2745,62.3533,129232.0
2021-11-15 15:00:00,71.22,71.48,71.21,71.47,133957.0,62.3446,62.5722,62.3358,62.5634,133957.0
2021-11-15 15:30:00,71.47,71.78,71.32,71.71,507291.0,62.5634,62.8348,62.4321,62.7735,507291.0
2021-11-16 09:30:00,72.11,72.91,71.7,72.06,141456.0,63.1236,63.824,62.7647,63.0799,141456.0
2021-11-16 10:00:00,72.05,72.55,72.02,72.53,81339.0,63.0711,63.5088,63.0449,63.4913,81339.0
2021-11-16 10:30:00,72.56,72.67,72.03,72.16,85310.0,63.5176,63.6139,63.0536,63.1674,85310.0
2021-11-16 11:00:00,72.18,72.27,72.02,72.18,52802.0,63.1849,63.2637,63.0449,63.1849,52802.0
2021-11-16 11:30:00,72.18,72.59,72.13,72.56,58750.0,63.1849,63.5438,63.1412,63.5176,58750.0
2021-11-16 12:00:00,72.56,72.68,72.51,72.62,30816.0,63.5176,63.6226,63.4738,63.5701,30816.0
2021-11-16 12:30:00,72.62,72.81,72.62,72.8,42300.0,63.5701,63.7364,63.5701,63.7277,42300.0
2021-11-16 13:00:00,72.81,72.93,72.7,72.8,38288.0,63.7364,63.8415,63.6401,63.7277,38288.0
2021-11-16 13:30:00,72.82,72.84,72.69,72.79,32706.0,63.7452,63.7627,63.6314,63.7189,32706.0
2021-11-16 14:00:00,72.8,72.82,72.55,72.56,37925.0,63.7277,63.7452,63.5088,63.5176,37925.0
2021-11-16 14:30:00,72.56,72.67,72.35,72.64,46211.0,63.5176,63.6139,63.3337,63.5876,46211.0
2021-11-16 15:00:00,72.64,72.64,72.23,72.31,49882.0,63.5876,63.5876,63.2287,63.2987,49882.0
2021-11-16 15:30:00,72.3,72.32,71.94,72.12,317668.0,63.29,63.3075,62.9748,63.1324,317668.0
2021-11-17 09:30:00,71.92,72.11,71.48,71.57,108378.0,62.9573,63.1236,62.5722,62.6509,108378.0
2021-11-17 10:00:00,71.57,71.8,71.42,71.55,129666.0,62.6509,62.8523,62.5196,62.6334,129666.0
2021-11-17 10:30:00,71.53,71.81,71.52,71.7,91526.0,62.6159,62.861,62.6072,62.7647,91526.0
2021-11-17 11:00:00,71.69,71.73,70.75,70.8,105122.0,62.756,62.791,61.9331,61.9769,105122.0
2021-11-17 11:30:00,70.79,71.33,70.78,71.29,82665.0,61.9681,62.4409,61.9594,62.4058,82665.0
2021-11-17 12:00:00,71.26,71.59,71.22,71.49,55156.0,62.3796,62.6685,62.3446,62.5809,55156.0
2021-11-17 12:30:00,71.49,71.71,71.36,71.71,50248.0,62.5809,62.7735,62.4671,62.7735,50248.0
2021-11-17 13:00:00,71.69,71.92,71.68,71.78,35532.0,62.756,62.9573,62.7472,62.8348,35532.0
2021-11-17 13:30:00,71.78,71.86,71.65,71.73,31529.0,62.8348,62.9048,62.721,62.791,31529.0
2021-11-17 14:00:00,71.74,71.74,71.47,71.6,46777.0,62.7998,62.7998,62.5634,62.6772,46777.0
2021-11-17 14:30:00,71.62,71.73,71.58,71.63,57012.0,62.6947,62.791,62.6597,62.7035,57012.0
2021-11-17 15:00:00,71.64,71.77,71.6,71.7,77278.0,62.7122,62.826,62.6772,62.7647,77278.0
2021-11-17 15:30:00,71.7,71.75,71.59,71.59,173800.0,62.7647,62.8085,62.6685,62.6685,173800.0
2021-11-18 09:30:00,71.54,71.78,71.23,71.34,66818.0,62.6247,62.8348,62.3533,62.4496,66818.0
2021-11-18 10:00:00,71.32,71.46,70.71,70.8,114674.0,62.4321,62.5547,61.8981,61.9769,114674.0
2021-11-18 10:30:00,70.84,71.03,70.77,71.01,86852.0,62.0119,62.1782,61.9506,62.1607,86852.0
2021-11-18 11:00:00,71.0,71.36,70.9,71.1,105246.0,62.152,62.4671,62.0644,62.2395,105246.0
2021-11-18 11:30:00,71.1,71.19,70.91,71.11,72817.0,62.2395,62.3183,62.0732,62.2483,72817.0
2021-11-18 12:00:00,71.11,71.27,71.04,71.08,35527.0,62.2483,62.3883,62.187,62.222,35527.0
2021-11-18 12:30:00,71.07,71.28,71.04,71.12,39180.0,62.2133,62.3971,62.187,62.257,39180.0
2021-11-18 13:00:00,71.11,71.32,71.1,71.29,34656.0,62.2483,62.4321,62.2395,62.4058,34656.0
2021-11-18 13:30:00,71.29,71.36,71.24,71.31,25079.0,62.4058,62.4671,62.3621,62.4233,25079.0
2021-11-18 14:00:00,71.3,71.31,71.08,71.13,29046.0,62.4146,62.4233,62.222,62.2658,29046.0
2021-11-18 14:30:00,71.13,71.4,71.09,71.38,33180.0,62.2658,62.5021,62.2308,62.4846,33180.0
2021-11-18 15:00:00,71.37,71.42,71.26,71.4,34510.0,62.4759,62.5196,62.3796,62.5021,34510.0
2021-11-18 15:30:00,71.39,71.39,71.18,71.23,114752.0,62.4934,62.4934,62.3095,62.3533,114752.0
2021-11-19 09:30:00,70.59,70.73,69.57,69.67,157181.0,61.7931,61.9156,60.9002,60.9877,157181.0
2021-11-19 10:00:00,69.66,70.56,69.52,70.16,70385.0,60.979,61.7668,60.8564,61.4167,70385.0
2021-11-19 10:30:00,70.16,70.37,70.04,70.31,46303.0,61.4167,61.6005,61.3116,61.548,46303.0
2021-11-19 11:00:00,70.3,70.44,70.26,70.33,50689.0,61.5392,61.6618,61.5042,61.5655,50689.0
2021-11-19 11:30:00,70.32,70.37,69.81,70.11,66585.0,61.5567,61.6005,61.1103,61.3729,66585.0
2021-11-19 12:00:00,70.09,70.43,70.06,70.42,59205.0,61.3554,61.653,61.3291,61.6443,59205.0
2021-11-19 12:30:00,70.44,70.72,70.44,70.61,35204.0,61.6618,61.9069,61.6618,61.8106,35204.0
2021-11-19 13:00:00,70.63,70.64,70.36,70.36,22571.0,61.8281,61.8368,61.5917,61.5917,22571.0
2021-11-19 13:30:00,70.33,70.37,70.09,70.27,56358.0,61.5655,61.6005,61.3554,61.5129,56358.0
2021-11-19 14:00:00,70.28,70.44,70.24,70.27,45915.0,61.5217,61.6618,61.4867,61.5129,45915.0
2021-11-19 14:30:00,70.25,70.31,70.15,70.23,41991.0,61.4954,61.548,61.4079,61.4779,41991.0
2021-11-19 15:00:00,70.22,70.44,70.22,70.44,39163.0,61.4692,61.6618,61.4692,61.6618,39163.0
2021-11-19 15:30:00,70.43,71.3,70.33,70.86,563282.0,61.653,62.4146,61.5655,62.0294,563282.0
2021-11-22 09:30:00,71.12,71.8,70.76,71.8,129213.0,62.257,62.8523,61.9419,62.8523,129213.0
2021-11-22 10:00:00,71.78,72.41,71.75,72.19,56104.0,62.8348,63.3863,62.8085,63.1937,56104.0
2021-11-22 10:30:00,72.22,72.58,72.2,72.53,43934.0,63.2199,63.5351,63.2024,63.4913,43934.0
2021-11-22 11:00:00,72.55,73.14,72.51,72.95,75998.0,63.5088,64.0253,63.4738,63.859,75998.0
2021-11-22 11:30:00,72.94,73.04,72.53,72.63,57135.0,63.8502,63.9378,63.4913,63.5788,57135.0
2021-11-22 12:00:00,72.63,73.0,72.62,72.8,41000.0,63.5788,63.9027,63.5701,63.7277,41000.0
2021-11-22 12:30:00,72.78,72.82,72.52,72.68,50162.0,63.7102,63.7452,63.4826,63.6226,50162.0
2021-11-22 13:00:00,72.67,72.79,72.58,72.58,27124.0,63.6139,63.7189,63.5351,63.5351,27124.0
2021-11-22 13:30:00,72.6,72.68,72.48,72.55,28713.0,63.5526,63.6226,63.4475,63.5088,28713.0
2021-11-22 14:00:00,72.56,72.65,72.44,72.59,75252.0,63.5176,63.5964,63.4125,63.5438,75252.0
2021-11-22 14:30:00,72.58,72.6,72.48,72.53,71888.0,63.5351,63.5526,63.4475,63.4913,71888.0
2021-11-22 15:00:00,72.53,72.66,72.22,72.26,87723.0,63.4913,63.6051,63.2199,63.255,87723.0
2021-11-22 15:30:00,72.25,72.86,71.93,72.3,447771.0,63.2462,63.7802,62.9661,63.29,447771.0
2021-11-23 09:30:00,72.68,73.05,72.43,72.61,116563.0,63.6226,63.9465,63.4038,63.5613,116563.0
2021-11-23 10:00:00,72.63,72.75,72.42,72.5,121066.0,63.5788,63.6839,63.395,63.465,121066.0
2021-11-23 10:30:00,72.49,72.64,72.3,72.44,199549.0,63.4563,63.5876,63.29,63.4125,199549.0
2021-11-23 11:00:00,72.45,72.5,71.99,72.25,109823.0,63.4213,63.465,63.0186,63.2462,109823.0
2021-11-23 11:30:00,72.25,72.64,72.22,72.56,39010.0,63.2462,63.5876,63.2199,63.5176,39010.0
2021-11-23 12:00:00,72.54,72.77,72.49,72.68,56667.0,63.5001,63.7014,63.4563,63.6226,56667.0
2021-11-23 12:30:00,72.7,72.92,72.69,72.92,47097.0,63.6401,63.8327,63.6314,63.8327,47097.0
2021-11-23 13:00:00,72.9,72.96,72.8,72.82,77516.0,63.8152,63.8677,63.7277,63.7452,77516.0
2021-11-23 13:30:00,72.83,72.99,72.65,72.66,95874.0,63.7539,63.894,63.5964,63.6051,95874.0
2021-11-23 14:00:00,72.66,72.75,72.51,72.64,25284.0,63.6051,63.6839,63.4738,63.5876,25284.0
2021-11-23 14:30:00,72.64,73.0,72.55,72.91,115479.0,63.5876,63.9027,63.5088,63.824,115479.0
2021-11-23 15:00:00,72.92,72.93,72.67,72.68,78776.0,63.8327,63.8415,63.6139,63.6226,78776.0
2021-11-23 15:30:00,72.68,73.79,72.68,73.54,591122.0,63.6226,64.5943,63.6226,64.3754,591122.0
2021-11-24 09:30:00,73.31,73.54,72.87,73.36,75669.0,64.1741,64.3754,63.7889,64.2179,75669.0
2021-11-24 10:00:00,73.32,73.61,72.98,73.34,64934.0,64.1829,64.4367,63.8852,64.2004,64934.0
2021-11-24 10:30:00,73.32,73.46,73.2,73.39,56633.0,64.1829,64.3054,64.0778,64.2441,56633.0
2021-11-24 11:00:00,73.38,73.82,73.33,73.51,108333.0,64.2354,64.6205,64.1916,64.3492,108333.0
2021-11-24 11:30:00,73.52,73.55,73.27,73.43,103577.0,64.3579,64.3842,64.1391,64.2792,103577.0
2021-11-24 12:00:00,73.43,73.56,73.39,73.52,63381.0,64.2792,64.3929,64.2441,64.3579,63381.0
2021-11-24 12:30:00,73.51,73.85,73.51,73.78,65182.0,64.3492,64.6468,64.3492,64.5855,65182.0
2021-11-24 13:00:00,73.8,73.88,73.68,73.75,45301.0,64.603,64.6731,64.498,64.5593,45301.0
2021-11-24 13:30:00,73.76,73.81,73.67,73.69,60098.0,64.568,64.6118,64.4892,64.5067,60098.0
2021-11-24 14:00:00,73.69,73.8,73.43,73.43,113745.0,64.5067,64.603,64.2792,64.2792,113745.0
2021-11-24 14:30:00,73.44,73.68,73.44,73.55,87996.0,64.2879,64.498,64.2879,64.3842,87996.0
2021-11-24 15:00:00,73.55,73.68,73.51,73.65,82269.0,64.3842,64.498,64.3492,64.4717,82269.0
2021-11-24 15:30:00,73.64,74.3,73.36,73.93,596731.0,64.463,65.0407,64.2179,64.7168,596731.0
2021-11-26 09:30:00,71.18,71.18,69.9,69.98,172133.0,62.3095,62.3095,61.1891,61.2591,172133.0
2021-11-26 10:00:00,70.02,70.88,69.9,70.81,138246.0,61.2941,62.0469,61.1891,61.9857,138246.0
2021-11-26 10:30:00,70.8,70.8,70.41,70.61,109805.0,61.9769,61.9769,61.6355,61.8106,109805.0
2021-11-26 11:00:00,70.61,70.79,70.27,70.45,151753.0,61.8106,61.9681,61.5129,61.6705,151753.0
2021-11-26 11:30:00,70.44,70.57,70.05,70.46,114646.0,61.6618,61.7756,61.3204,61.6793,114646.0
2021-11-26 12:00:00,70.43,71.09,70.35,71.08,117374.0,61.653,62.2308,61.583,62.222,117374.0
2021-11-26 12:30:00,71.06,71.74,70.64,70.93,215157.0,62.2045,62.7998,61.8368,62.0907,215157.0
2021-11-29 09:30:00,72.07,72.15,70.86,70.92,135208.0,63.0886,63.1587,62.0294,62.0819,135208.0
2021-11-29 10:00:00,70.87,71.17,70.69,70.74,134997.0,62.0382,62.3008,61.8806,61.9244,134997.0
2021-11-29 10:30:00,70.72,70.73,70.23,70.49,123414.0,61.9069,61.9156,61.4779,61.7055,123414.0
2021-11-29 11:00:00,70.47,70.62,70.35,70.41,102934.0,61.688,61.8193,61.583,61.6355,102934.0
2021-11-29 11:30:00,70.42,70.74,70.28,70.67,76623.0,61.6443,61.9244,61.5217,61.8631,76623.0
2021-11-29 12:00:00,70.65,71.22,70.65,71.15,37761.0,61.8456,62.3446,61.8456,62.2833,37761.0
2021-11-29 12:30:00,71.15,71.36,71.13,71.3,38267.0,62.2833,62.4671,62.2658,62.4146,38267.0
2021-11-29 13:00:00,71.32,71.4,71.23,71.33,38286.0,62.4321,62.5021,62.3533,62.4409,38286.0
2021-11-29 13:30:00,71.33,71.44,71.23,71.37,39880.0,62.4409,62.5371,62.3533,62.4759,39880.0
2021-11-29 14:00:00,71.36,71.42,71.24,71.34,41583.0,62.4671,62.5196,62.3621,62.4496,41583.0
2021-11-29 14:30:00,71.33,71.45,71.31,71.38,41968.0,62.4409,62.5459,62.4233,62.4846,41968.0
2021-11-29 15:00:00,71.42,71.55,71.21,71.22,75988.0,62.5196,62.6334,62.3358,62.3446,75988.0
2021-11-29 15:30:00,71.21,71.38,70.82,70.92,205433.0,62.3358,62.4846,61.9944,62.0819,205433.0
2021-11-30 09:30:00,69.43,69.79,68.83,69.07,197691.0,61.3448,61.6629,60.8147,61.0267,197691.0
2021-11-30 10:00:00,69.02,69.49,68.91,69.14,86298.0,60.9826,61.3978,60.8854,61.0886,86298.0
2021-11-30 10:30:00,69.12,69.77,69.0,69.06,54862.0,61.0709,61.6452,60.9649,61.0179,54862.0
2021-11-30 11:00:00,69.03,69.75,68.96,69.24,90873.0,60.9914,61.6276,60.9295,61.1769,90873.0
2021-11-30 11:30:00,69.24,69.24,68.6,69.01,165368.0,61.1769,61.1769,60.6115,60.9737,165368.0
2021-11-30 12:00:00,69.0,69.02,68.61,68.9,130688.0,60.9649,60.9826,60.6203,60.8765,130688.0
2021-11-30 12:30:00,68.9,69.08,68.83,68.88,52878.0,60.8765,61.0356,60.8147,60.8589,52878.0
2021-11-30 13:00:00,68.89,68.92,68.32,68.52,49717.0,60.8677,60.8942,60.3641,60.5408,49717.0
2021-11-30 13:30:00,68.51,68.87,68.47,68.84,115072.0,60.532,60.85,60.4966,60.8235,115072.0
2021-11-30 14:00:00,68.84,68.98,68.75,68.76,94678.0,60.8235,60.9472,60.744,60.7528,94678.0
2021-11-30 14:30:00,68.73,68.82,68.62,68.73,53425.0,60.7263,60.8059,60.6291,60.7263,53425.0
2021-11-30 15:00:00,68.74,68.85,68.63,68.73,38601.0,60.7352,60.8324,60.638,60.7263,38601.0
2021-11-30 15:30:00,68.72,68.96,68.26,68.58,316345.0,60.7175,60.9295,60.3111,60.5938,316345.0
2021-12-01 09:30:00,69.95,70.11,69.29,69.9,65985.0,61.8043,61.9456,61.2211,61.7601,65985.0
2021-12-01 10:00:00,69.95,70.35,69.88,69.98,118369.0,61.8043,62.1577,61.7424,61.8308,118369.0
2021-12-01 10:30:00,70.01,70.2,69.7,70.1,68708.0,61.8573,62.0252,61.5834,61.9368,68708.0
2021-12-01 11:00:00,70.13,70.4,70.03,70.28,66410.0,61.9633,62.2019,61.8749,62.0958,66410.0
2021-12-01 11:30:00,70.3,70.43,69.61,69.72,55872.0,62.1135,62.2284,61.5039,61.601,55872.0
2021-12-01 12:00:00,69.72,70.13,69.62,69.94,57045.0,61.601,61.9633,61.5127,61.7954,57045.0
2021-12-01 12:30:00,69.95,70.08,69.57,69.61,57288.0,61.8043,61.9191,61.4685,61.5039,57288.0
2021-12-01 13:00:00,69.59,69.7,69.26,69.58,71444.0,61.4862,61.5834,61.1946,61.4774,71444.0
2021-12-01 13:30:00,69.6,69.62,69.02,69.13,96426.0,61.495,61.5127,60.9826,61.0798,96426.0
2021-12-01 14:00:00,69.13,69.21,68.85,69.13,93201.0,61.0798,61.1504,60.8324,61.0798,93201.0
2021-12-01 14:30:00,69.1,69.32,68.79,68.82,113562.0,61.0532,61.2476,60.7793,60.8059,113562.0
2021-12-01 15:00:00,68.83,68.91,68.29,68.37,95332.0,60.8147,60.8854,60.3376,60.4083,95332.0
2021-12-01 15:30:00,68.37,68.49,67.72,67.75,462867.0,60.4083,60.5143,59.8339,59.8605,462867.0
2021-12-02 09:30:00,68.24,69.33,68.0,69.32,103674.0,60.2934,61.2565,60.0813,61.2476,103674.0
2021-12-02 10:00:00,69.36,69.38,68.75,68.99,142180.0,61.283,61.3006,60.744,60.9561,142180.0
2021-12-02 10:30:00,69.05,69.51,68.78,69.51,61049.0,61.0091,61.4155,60.7705,61.4155,61049.0
2021-12-02 11:00:00,69.53,69.98,69.36,69.89,53806.0,61.4332,61.8308,61.283,61.7513,53806.0
2021-12-02 11:30:00,69.96,70.12,69.59,70.04,100707.0,61.8131,61.9545,61.4862,61.8838,100707.0
2021-12-02 12:00:00,70.05,70.15,69.96,70.09,83468.0,61.8926,61.981,61.8131,61.928,83468.0
2021-12-02 12:30:00,70.09,70.25,70.01,70.01,88739.0,61.928,62.0693,61.8573,61.8573,88739.0
2021-12-02 13:00:00,70.04,70.05,69.8,69.86,48493.0,61.8838,61.8926,61.6717,61.7247,48493.0
2021-12-02 13:30:00,69.91,70.4,69.79,70.4,80968.0,61.7689,62.2019,61.6629,62.2019,80968.0
2021-12-02 14:00:00,70.38,70.54,70.3,70.52,54948.0,62.1842,62.3256,62.1135,62.3079,54948.0
2021-12-02 14:30:00,70.5,70.53,70.31,70.38,72497.0,62.2902,62.3167,62.1223,62.1842,72497.0
2021-12-02 15:00:00,70.4,70.49,70.18,70.35,44140.0,62.2019,62.2814,62.0075,62.1577,44140.0
2021-12-02 15:30:00,70.34,70.46,69.89,70.1,163892.0,62.1488,62.2549,61.7513,61.9368,163892.0
2021-12-03 09:30:00,69.47,70.19,69.27,69.78,123368.0,61.3802,62.0163,61.2034,61.6541,123368.0
2021-12-03 10:00:00,69.83,70.08,69.67,69.9,92153.0,61.6982,61.9191,61.5569,61.7601,92153.0
2021-12-03 10:30:00,69.91,69.91,69.12,69.35,158010.0,61.7689,61.7689,61.0709,61.2741,158010.0
2021-12-03 11:00:00,69.35,69.74,69.32,69.32,108073.0,61.2741,61.6187,61.2476,61.2476,108073.0
2021-12-03 11:30:00,69.3,69.49,68.84,68.85,79268.0,61.23,61.3978,60.8235,60.8324,79268.0
2021-12-03 12:00:00,68.86,69.39,68.7,69.36,104044.0,60.8412,61.3095,60.6998,61.283,104044.0
2021-12-03 12:30:00,69.33,69.54,69.1,69.28,95950.0,61.2565,61.442,61.0532,61.2123,95950.0
2021-12-03 13:00:00,69.26,69.55,69.13,69.34,118233.0,61.1946,61.4508,61.0798,61.2653,118233.0
2021-12-03 13:30:00,69.33,69.45,69.2,69.23,129103.0,61.2565,61.3625,61.1416,61.1681,129103.0
2021-12-03 14:00:00,69.25,69.36,68.83,68.99,79228.0,61.1858,61.283,60.8147,60.9561,79228.0
2021-12-03 14:30:00,69.02,69.02,68.78,68.83,84973.0,60.9826,60.9826,60.7705,60.8147,84973.0
2021-12-03 15:00:00,68.83,69.21,68.66,69.11,192349.0,60.8147,61.1504,60.6645,61.0621,192349.0
2021-12-03 15:30:00,69.12,69.37,68.83,69.18,320871.0,61.0709,61.2918,60.8147,61.1239,320871.0
2021-12-06 09:30:00,70.18,70.49,69.61,70.31,146008.0,62.0075,62.2814,61.5039,62.1223,146008.0
2021-12-06 10:00:00,70.26,70.44,69.92,70.41,64773.0,62.0782,62.2372,61.7778,62.2107,64773.0
2021-12-06 10:30:00,70.4,70.78,70.28,70.78,78722.0,62.2019,62.5376,62.0958,62.5376,78722.0
2021-12-06 11:00:00,70.77,70.77,70.35,70.59,69251.0,62.5288,62.5288,62.1577,62.3697,69251.0
2021-12-06 11:30:00,70.59,70.66,70.34,70.45,35285.0,62.3697,62.4316,62.1488,62.246,35285.0
2021-12-06 12:00:00,70.45,70.71,70.38,70.66,32238.0,62.246,62.4758,62.1842,62.4316,32238.0
2021-12-06 12:30:00,70.63,70.76,70.54,70.69,32300.0,62.4051,62.5199,62.3256,62.4581,32300.0
2021-12-06 13:00:00,70.7,70.74,70.55,70.59,37603.0,62.4669,62.5023,62.3344,62.3697,37603.0
2021-12-06 13:30:00,70.59,70.98,70.56,70.91,44526.0,62.3697,62.7143,62.3432,62.6525,44526.0
2021-12-06 14:00:00,70.91,70.99,70.69,70.76,50459.0,62.6525,62.7232,62.4581,62.5199,50459.0
2021-12-06 14:30:00,70.75,70.79,70.26,70.35,42928.0,62.5111,62.5464,62.0782,62.1577,42928.0
2021-12-06 15:00:00,70.35,70.45,70.26,70.37,89548.0,62.1577,62.246,62.0782,62.1754,89548.0
2021-12-06 15:30:00,70.41,70.43,69.92,69.94,261633.0,62.2107,62.2284,61.7778,61.7954,261633.0
2021-12-07 09:30:00,70.55,71.51,70.28,71.48,115356.0,62.3344,63.1826,62.0958,63.1561,115356.0
2021-12-07 10:00:00,71.52,71.79,71.37,71.63,65736.0,63.1914,63.43,63.0589,63.2886,65736.0
2021-12-07 10:30:00,71.65,71.73,71.46,71.71,54536.0,63.3063,63.377,63.1384,63.3593,54536.0
2021-12-07 11:00:00,71.81,71.89,71.31,71.36,74883.0,63.4477,63.5183,63.0059,63.0501,74883.0
2021-12-07 11:30:00,71.4,71.45,71.19,71.19,32799.0,63.0854,63.1296,62.8999,62.8999,32799.0
2021-12-07 12:00:00,71.17,71.38,71.15,71.19,53265.0,62.8822,63.0677,62.8645,62.8999,53265.0
2021-12-07 12:30:00,71.21,71.32,71.18,71.31,42883.0,62.9175,63.0147,62.891,63.0059,42883.0
2021-12-07 13:00:00,71.33,71.36,71.17,71.27,40611.0,63.0236,63.0501,62.8822,62.9705,40611.0
2021-12-07 13:30:00,71.29,71.42,71.27,71.35,44331.0,62.9882,63.1031,62.9705,63.0412,44331.0
2021-12-07 14:00:00,71.34,71.58,71.28,71.41,53577.0,63.0324,63.2444,62.9794,63.0942,53577.0
2021-12-07 14:30:00,71.43,71.54,71.35,71.41,45991.0,63.1119,63.2091,63.0412,63.0942,45991.0
2021-12-07 15:00:00,71.4,71.55,71.24,71.24,54304.0,63.0854,63.2179,62.944,62.944,54304.0
2021-12-07 15:30:00,71.23,71.29,71.04,71.24,230924.0,62.9352,62.9882,62.7673,62.944,230924.0
2021-12-08 09:30:00,71.55,71.85,71.19,71.71,78645.0,63.2179,63.483,62.8999,63.3593,78645.0
2021-12-08 10:00:00,71.71,71.74,71.45,71.45,52601.0,63.3593,63.3858,63.1296,63.1296,52601.0
2021-12-08 10:30:00,71.45,71.61,71.33,71.39,58395.0,63.1296,63.271,63.0236,63.0766,58395.0
2021-12-08 11:00:00,71.39,71.77,71.39,71.6,58963.0,63.0766,63.4123,63.0766,63.2621,58963.0
2021-12-08 11:30:00,71.56,71.63,71.36,71.53,30017.0,63.2268,63.2886,63.0501,63.2003,30017.0
2021-12-08 12:00:00,71.53,71.69,71.52,71.6,20388.0,63.2003,63.3416,63.1914,63.2621,20388.0
2021-12-08 12:30:00,71.6,71.66,71.45,71.47,24525.0,63.2621,63.3151,63.1296,63.1473,24525.0
2021-12-08 13:00:00,71.47,71.52,71.37,71.47,32260.0,63.1473,63.1914,63.0589,63.1473,32260.0
2021-12-08 13:30:00,71.47,71.56,71.41,71.5,35690.0,63.1473,63.2268,63.0942,63.1738,35690.0
2021-12-08 14:00:00,71.48,71.58,71.41,71.47,25159.0,63.1561,63.2444,63.0942,63.1473,25159.0
2021-12-08 14:30:00,71.45,71.56,71.44,71.52,24087.0,63.1296,63.2268,63.1208,63.1914,24087.0
2021-12-08 15:00:00,71.52,72.1,71.47,71.89,69379.0,63.1914,63.7039,63.1473,63.5183,69379.0
2021-12-08 15:30:00,71.89,72.05,71.59,71.61,176316.0,63.5183,63.6597,63.2533,63.271,176316.0
2021-12-09 09:30:00,70.87,71.83,70.6,71.38,74465.0,62.6171,63.4653,62.3786,63.0677,74465.0
2021-12-09 10:00:00,71.34,71.64,71.25,71.34,42005.0,63.0324,63.2975,62.9529,63.0324,42005.0
2021-12-09 10:30:00,71.37,71.44,71.19,71.42,33247.0,63.0589,63.1208,62.8999,63.1031,33247.0
2021-12-09 11:00:00,71.45,71.52,71.3,71.49,31292.0,63.1296,63.1914,62.9971,63.1649,31292.0
2021-12-09 11:30:00,71.46,71.67,71.44,71.55,22125.0,63.1384,63.324,63.1208,63.2179,22125.0
2021-12-09 12:00:00,71.55,71.8,71.49,71.79,25030.0,63.2179,63.4388,63.1649,63.43,25030.0
2021-12-09 12:30:00,71.79,71.89,71.73,71.89,25393.0,63.43,63.5183,63.377,63.5183,25393.0
2021-12-09 13:00:00,71.87,71.97,71.78,71.83,30535.0,63.5007,63.589,63.4212,63.4653,30535.0
2021-12-09 13:30:00,71.83,71.93,71.76,71.81,20916.0,63.4653,63.5537,63.4035,63.4477,20916.0
2021-12-09 14:00:00,71.82,71.92,71.72,71.74,23817.0,63.4565,63.5449,63.3681,63.3858,23817.0
2021-12-09 14:30:00,71.74,71.84,71.65,71.72,51202.0,63.3858,63.4742,63.3063,63.3681,51202.0
2021-12-09 15:00:00,71.71,71.78,71.51,71.6,37762.0,63.3593,63.4212,63.1826,63.2621,37762.0
2021-12-09 15:30:00,71.61,71.74,71.49,71.54,73458.0,63.271,63.3858,63.1649,63.2091,73458.0
2021-12-10 09:30:00,72.11,72.32,71.69,71.74,83279.0,63.7127,63.8983,63.3416,63.3858,83279.0
2021-12-10 10:00:00,71.78,72.0,71.41,71.92,108213.0,63.4212,63.6155,63.0942,63.5449,108213.0
2021-12-10 10:30:00,71.93,72.02,71.66,71.81,62328.0,63.5537,63.6332,63.3151,63.4477,62328.0
2021-12-10 11:00:00,71.82,71.87,71.38,71.61,75733.0,63.4565,63.5007,63.0677,63.271,75733.0
2021-12-10 11:30:00,71.6,71.9,71.59,71.85,42575.0,63.2621,63.5272,63.2533,63.483,42575.0
2021-12-10 12:00:00,71.93,72.05,71.85,71.89,45705.0,63.5537,63.6597,63.483,63.5183,45705.0
2021-12-10 12:30:00,71.92,71.92,71.74,71.84,35697.0,63.5449,63.5449,63.3858,63.4742,35697.0
2021-12-10 13:00:00,71.84,71.98,71.83,71.84,35481.0,63.4742,63.5979,63.4653,63.4742,35481.0
2021-12-10 13:30:00,71.85,71.95,71.81,71.9,28922.0,63.483,63.5714,63.4477,63.5272,28922.0
2021-12-10 14:00:00,71.89,72.03,71.79,72.03,30100.0,63.5183,63.642,63.43,63.642,30100.0
2021-12-10 14:30:00,72.03,72.04,71.79,71.82,33085.0,63.642,63.6509,63.43,63.4565,33085.0
2021-12-10 15:00:00,71.83,71.99,71.78,71.92,41553.0,63.4653,63.6067,63.4212,63.5449,41553.0
2021-12-10 15:30:00,71.91,72.07,71.85,71.98,92854.0,63.536,63.6774,63.483,63.5979,92854.0
2021-12-13 09:30:00,72.0,72.0,71.42,71.64,92754.0,63.6155,63.6155,63.1031,63.2975,92754.0
2021-12-13 10:00:00,71.63,72.08,71.62,71.82,57755.0,63.2886,63.6862,63.2798,63.4565,57755.0
2021-12-13 10:30:00,71.82,71.99,71.67,71.81,37944.0,63.4565,63.6067,63.324,63.4477,37944.0
2021-12-13 11:00:00,71.78,71.82,71.57,71.59,38597.0,63.4212,63.4565,63.2356,63.2533,38597.0
2021-12-13 11:30:00,71.58,71.83,71.58,71.69,51944.0,63.2444,63.4653,63.2444,63.3416,51944.0
2021-12-13 12:00:00,71.69,71.77,71.51,71.67,102571.0,63.3416,63.4123,63.1826,63.324,102571.0
2021-12-13 12:30:00,71.66,71.68,71.22,71.27,90324.0,63.3151,63.3328,62.9264,62.9705,90324.0
2021-12-13 13:00:00,71.27,71.3,71.11,71.3,26063.0,62.9705,62.9971,62.8292,62.9971,26063.0
2021-12-13 13:30:00,71.32,71.45,71.21,71.41,27977.0,63.0147,63.1296,62.9175,63.0942,27977.0
2021-12-13 14:00:00,71.38,71.53,71.28,71.38,154983.0,63.0677,63.2003,62.9794,63.0677,154983.0
2021-12-13 14:30:00,71.37,71.43,71.28,71.37,38800.0,63.0589,63.1119,62.9794,63.0589,38800.0
2021-12-13 15:00:00,71.38,71.52,71.35,71.44,109660.0,63.0677,63.1914,63.0412,63.1208,109660.0
2021-12-13 15:30:00,71.44,71.59,71.19,71.28,326412.0,63.1208,63.2533,62.8999,62.9794,326412.0
2021-12-14 09:30:00,71.07,72.3,71.07,72.21,94028.0,62.7938,63.8806,62.7938,63.8011,94028.0
2021-12-14 10:00:00,72.23,72.52,72.09,72.4,57713.0,63.8188,64.075,63.6951,63.969,57713.0
2021-12-14 10:30:00,72.4,72.4,71.88,71.94,73002.0,63.969,63.969,63.5095,63.5625,73002.0
2021-12-14 11:00:00,71.94,72.04,71.77,71.8,130049.0,63.5625,63.6509,63.4123,63.4388,130049.0
2021-12-14 11:30:00,71.79,72.06,71.67,71.84,142181.0,63.43,63.6686,63.324,63.4742,142181.0
2021-12-14 12:00:00,71.83,72.17,71.73,72.15,81209.0,63.4653,63.7657,63.377,63.7481,81209.0
2021-12-14 12:30:00,72.15,72.17,71.94,72.01,25306.0,63.7481,63.7657,63.5625,63.6244,25306.0
2021-12-14 13:00:00,72.03,72.19,72.01,72.15,20633.0,63.642,63.7834,63.6244,63.7481,20633.0
2021-12-14 13:30:00,72.15,72.23,72.07,72.1,17463.0,63.7481,63.8188,63.6774,63.7039,17463.0
2021-12-14 14:00:00,72.09,72.43,72.03,72.23,41859.0,63.6951,63.9955,63.642,63.8188,41859.0
2021-12-14 14:30:00,72.21,72.29,72.02,72.15,30185.0,63.8011,63.8718,63.6332,63.7481,30185.0
2021-12-14 15:00:00,72.15,72.26,72.04,72.25,37832.0,63.7481,63.8453,63.6509,63.8364,37832.0
2021-12-14 15:30:00,72.24,72.24,71.79,72.0,251465.0,63.8276,63.8276,63.43,63.6155,251465.0
2021-12-15 09:30:00,72.28,72.34,71.56,71.9,108621.0,63.8629,63.9159,63.2268,63.5272,108621.0
2021-12-15 10:00:00,71.93,72.01,71.77,71.94,62001.0,63.5537,63.6244,63.4123,63.5625,62001.0
2021-12-15 10:30:00,71.96,72.1,71.83,71.95,51411.0,63.5802,63.7039,63.4653,63.5714,51411.0
2021-12-15 11:00:00,72.03,72.21,71.96,72.08,23650.0,63.642,63.8011,63.5802,63.6862,23650.0
2021-12-15 11:30:00,72.04,72.28,71.93,72.13,27805.0,63.6509,63.8629,63.5537,63.7304,27805.0
2021-12-15 12:00:00,72.16,72.24,72.04,72.17,23558.0,63.7569,63.8276,63.6509,63.7657,23558.0
2021-12-15 12:30:00,72.16,72.3,72.14,72.16,31257.0,63.7569,63.8806,63.7392,63.7569,31257.0
2021-12-15 13:00:00,72.16,72.19,72.07,72.15,19944.0,63.7569,63.7834,63.6774,63.7481,19944.0
2021-12-15 13:30:00,72.17,72.18,71.95,72.03,20678.0,63.7657,63.7746,63.5714,63.642,20678.0
2021-12-15 14:00:00,72.01,72.34,71.61,71.75,125313.0,63.6244,63.9159,63.271,63.3947,125313.0
2021-12-15 14:30:00,71.74,72.03,71.63,71.81,110905.0,63.3858,63.642,63.2886,63.4477,110905.0
2021-12-15 15:00:00,71.83,72.52,71.8,72.47,63971.0,63.4653,64.075,63.4388,64.0308,63971.0
2021-12-15 15:30:00,72.48,72.55,72.06,72.37,155281.0,64.0396,64.1015,63.6686,63.9425,155281.0
2021-12-16 09:30:00,73.26,73.51,72.58,73.25,86282.0,64.7288,64.9497,64.128,64.72,86282.0
2021-12-16 10:00:00,73.36,73.71,73.18,73.56,55817.0,64.8172,65.1264,64.6581,64.9939,55817.0
2021-12-16 10:30:00,73.54,73.91,73.48,73.68,71172.0,64.9762,65.3031,64.9232,65.0999,71172.0
2021-12-16 11:00:00,73.65,73.7,73.4,73.56,92235.0,65.0734,65.1176,64.8525,64.9939,92235.0
2021-12-16 11:30:00,73.56,73.71,73.43,73.43,51864.0,64.9939,65.1264,64.879,64.879,51864.0
2021-12-16 12:00:00,73.38,73.62,73.35,73.61,36664.0,64.8348,65.0469,64.8083,65.0381,36664.0
2021-12-16 12:30:00,73.59,73.62,73.29,73.32,56451.0,65.0204,65.0469,64.7553,64.7818,56451.0
2021-12-16 13:00:00,73.32,73.49,73.29,73.43,38041.0,64.7818,64.932,64.7553,64.879,38041.0
2021-12-16 13:30:00,73.42,73.56,73.36,73.45,28789.0,64.8702,64.9939,64.8172,64.8967,28789.0
2021-12-16 14:00:00,73.46,73.49,73.13,73.16,97085.0,64.9055,64.932,64.6139,64.6405,97085.0
2021-12-16 14:30:00,73.18,73.19,72.75,72.87,38489.0,64.6581,64.667,64.2782,64.3842,38489.0
2021-12-16 15:00:00,72.85,73.27,72.69,73.27,47914.0,64.3666,64.7376,64.2252,64.7376,47914.0
2021-12-16 15:30:00,73.27,73.46,73.03,73.18,179271.0,64.7376,64.9055,64.5256,64.6581,179271.0
2021-12-17 09:30:00,73.4,73.44,71.71,71.94,414282.0,64.8525,64.8878,63.3593,63.5625,414282.0
2021-12-17 10:00:00,71.94,72.16,71.75,72.09,107734.0,63.5625,63.7569,63.3947,63.6951,107734.0
2021-12-17 10:30:00,72.08,72.85,71.95,72.73,113359.0,63.6862,64.3666,63.5714,64.2605,113359.0
2021-12-17 11:00:00,72.69,73.02,72.69,73.01,51775.0,64.2252,64.5168,64.2252,64.5079,51775.0
2021-12-17 11:30:00,72.99,73.14,72.33,72.48,76073.0,64.4903,64.6228,63.9071,64.0396,76073.0
2021-12-17 12:00:00,72.49,72.49,72.22,72.35,56673.0,64.0485,64.0485,63.8099,63.9248,56673.0
2021-12-17 12:30:00,72.32,72.52,72.24,72.31,23994.0,63.8983,64.075,63.8276,63.8894,23994.0
2021-12-17 13:00:00,72.3,72.48,72.19,72.47,24487.0,63.8806,64.0396,63.7834,64.0308,24487.0
2021-12-17 13:30:00,72.45,72.68,72.42,72.68,22170.0,64.0131,64.2164,63.9866,64.2164,22170.0
2021-12-17 14:00:00,72.71,72.76,72.32,72.35,24758.0,64.2429,64.287,63.8983,63.9248,24758.0
2021-12-17 14:30:00,72.33,72.37,72.07,72.14,31616.0,63.9071,63.9425,63.6774,63.7392,31616.0
2021-12-17 15:00:00,72.13,72.38,72.08,72.24,34124.0,63.7304,63.9513,63.6862,63.8276,34124.0
2021-12-17 15:30:00,72.24,72.42,71.34,71.61,363273.0,63.8276,63.9866,63.0324,63.271,363273.0
2021-12-20 09:30:00,70.19,70.29,68.27,68.76,146272.0,62.0163,62.1047,60.3199,60.7528,146272.0
2021-12-20 10:00:00,68.76,68.91,67.73,67.73,140432.0,60.7528,60.8854,59.8428,59.8428,140432.0
2021-12-20 10:30:00,67.75,67.77,66.75,66.75,134244.0,59.8605,59.8781,58.9769,58.9769,134244.0
2021-12-20 11:00:00,66.74,66.85,66.22,66.22,138327.0,58.9681,59.0653,58.5086,58.5086,138327.0
2021-12-20 11:30:00,66.22,66.66,66.15,66.33,157839.0,58.5086,58.8974,58.4468,58.6058,157839.0
2021-12-20 12:00:00,66.32,66.37,66.13,66.3,89926.0,58.597,58.6412,58.4291,58.5793,89926.0
2021-12-20 12:30:00,66.3,66.3,65.94,66.13,59354.0,58.5793,58.5793,58.2612,58.4291,59354.0
2021-12-20 13:00:00,66.12,66.36,65.97,66.3,53542.0,58.4203,58.6323,58.2877,58.5793,53542.0
2021-12-20 13:30:00,66.28,66.79,66.15,66.61,50601.0,58.5616,59.0122,58.4468,58.8532,50601.0
2021-12-20 14:00:00,66.63,66.78,66.56,66.66,77126.0,58.8709,59.0034,58.809,58.8974,77126.0
2021-12-20 14:30:00,66.68,66.7,66.31,66.4,81225.0,58.9151,58.9327,58.5881,58.6677,81225.0
2021-12-20 15:00:00,66.4,66.75,66.33,66.67,79920.0,58.6677,58.9769,58.6058,58.9062,79920.0
2021-12-20 15:30:00,66.66,67.04,66.51,66.92,258505.0,58.8974,59.2331,58.7649,59.1271,258505.0
2021-12-21 09:30:00,67.68,69.1,67.62,69.02,192799.0,59.7986,61.0532,59.7456,60.9826,192799.0
2021-12-21 10:00:00,69.05,69.86,69.05,69.52,104609.0,61.0091,61.7247,61.0091,61.4243,104609.0
2021-12-21 10:30:00,69.53,69.74,69.3,69.45,58777.0,61.4332,61.6187,61.23,61.3625,58777.0
2021-12-21 11:00:00,69.44,70.11,69.39,70.04,82083.0,61.3537,61.9456,61.3095,61.8838,82083.0
2021-12-21 11:30:00,70.06,70.34,70.03,70.2,83538.0,61.9015,62.1488,61.8749,62.0252,83538.0
2021-12-21 12:00:00,70.22,70.48,70.16,70.42,51898.0,62.0428,62.2725,61.9898,62.2195,51898.0
2021-12-21 12:30:00,70.43,70.73,70.41,70.68,45250.0,62.2284,62.4934,62.2107,62.4493,45250.0
2021-12-21 13:00:00,70.66,70.69,70.44,70.48,46627.0,62.4316,62.4581,62.2372,62.2725,46627.0
2021-12-21 13:30:00,70.49,70.58,70.37,70.41,97866.0,62.2814,62.3609,62.1754,62.2107,97866.0
2021-12-21 14:00:00,70.4,70.42,70.2,70.27,56089.0,62.2019,62.2195,62.0252,62.087,56089.0
2021-12-21 14:30:00,70.27,70.33,70.04,70.1,47726.0,62.087,62.14,61.8838,61.9368,47726.0
2021-12-21 15:00:00,70.09,70.35,70.06,70.17,75345.0,61.928,62.1577,61.9015,61.9986,75345.0
2021-12-21 15:30:00,70.17,70.34,70.02,70.34,118813.0,61.9986,62.1488,61.8661,62.1488,118813.0
2021-12-22 09:30:00,69.9,70.48,69.56,69.89,71024.0,61.7601,62.2725,61.4597,61.7513,71024.0
2021-12-22 10:00:00,69.86,70.33,69.85,70.17,73694.0,61.7247,62.14,61.7159,61.9986,73694.0
2021-12-22 10:30:00,70.21,70.48,70.09,70.43,71517.0,62.034,62.2725,61.928,62.2284,71517.0
2021-12-22 11:00:00,70.44,70.52,70.26,70.44,87238.0,62.2372,62.3079,62.0782,62.2372,87238.0
2021-12-22 11:30:00,70.44,70.59,70.26,70.31,35573.0,62.2372,62.3697,62.0782,62.1223,35573.0
2021-12-22 12:00:00,70.34,70.35,70.13,70.18,33399.0,62.1488,62.1577,61.9633,62.0075,33399.0
2021-12-22 12:30:00,70.19,70.39,70.11,70.36,35781.0,62.0163,62.193,61.9456,62.1665,35781.0
2021-12-22 13:00:00,70.37,70.48,70.31,70.42,28306.0,62.1754,62.2725,62.1223,62.2195,28306.0
2021-12-22 13:30:00,70.43,70.44,70.28,70.29,38901.0,62.2284,62.2372,62.0958,62.1047,38901.0
2021-12-22 14:00:00,70.27,70.32,70.15,70.17,43701.0,62.087,62.1312,61.981,61.9986,43701.0
2021-12-22 14:30:00,70.16,70.26,70.05,70.14,45390.0,61.9898,62.0782,61.8926,61.9721,45390.0
2021-12-22 15:00:00,70.14,70.24,70.1,70.19,45283.0,61.9721,62.0605,61.9368,62.0163,45283.0
2021-12-22 15:30:00,70.19,70.34,70.12,70.14,163636.0,62.0163,62.1488,61.9545,61.9721,163636.0
2021-12-23 09:30:00,70.74,71.86,70.52,71.61,62847.0,62.5023,63.4918,62.3079,63.271,62847.0
2021-12-23 10:00:00,71.59,71.93,71.52,71.72,28887.0,63.2533,63.5537,63.1914,63.3681,28887.0
2021-12-23 10:30:00,71.73,72.0,71.45,71.45,43033.0,63.377,63.6155,63.1296,63.1296,43033.0
2021-12-23 11:00:00,71.45,71.69,71.39,71.59,31855.0,63.1296,63.3416,63.0766,63.2533,31855.0
2021-12-23 11:30:00,71.6,71.6,71.37,71.41,27154.0,63.2621,63.2621,63.0589,63.0942,27154.0
2021-12-23 12:00:00,71.42,71.5,71.34,71.48,17987.0,63.1031,63.1738,63.0324,63.1561,17987.0
2021-12-23 12:30:00,71.54,71.56,71.37,71.37,23807.0,63.2091,63.2268,63.0589,63.0589,23807.0
2021-12-23 13:00:00,71.39,71.56,71.39,71.55,16986.0,63.0766,63.2268,63.0766,63.2179,16986.0
2021-12-23 13:30:00,71.54,71.62,71.47,71.6,19109.0,63.2091,63.2798,63.1473,63.2621,19109.0
2021-12-23 14:00:00,71.59,71.72,71.54,71.71,21016.0,63.2533,63.3681,63.2091,63.3593,21016.0
2021-12-23 14:30:00,71.7,71.71,71.6,71.63,20255.0,63.3505,63.3593,63.2621,63.2886,20255.0
2021-12-23 15:00:00,71.63,71.74,71.58,71.74,26589.0,63.2886,63.3858,63.2444,63.3858,26589.0
2021-12-23 15:30:00,71.75,71.81,71.54,71.56,83044.0,63.3947,63.4477,63.2091,63.2268,83044.0
2021-12-27 09:30:00,71.48,72.04,71.18,71.79,40215.0,63.1561,63.6509,62.891,63.43,40215.0
2021-12-27 10:00:00,71.73,72.23,71.66,72.23,23501.0,63.377,63.8188,63.3151,63.8188,23501.0
2021-12-27 10:30:00,72.2,72.44,72.08,72.38,16870.0,63.7922,64.0043,63.6862,63.9513,16870.0
2021-12-27 11:00:00,72.37,72.53,72.33,72.45,15746.0,63.9425,64.0838,63.9071,64.0131,15746.0
2021-12-27 11:30:00,72.45,72.57,72.36,72.56,21037.0,64.0131,64.1192,63.9336,64.1103,21037.0
2021-12-27 12:00:00,72.57,72.63,72.44,72.5,28690.0,64.1192,64.1722,64.0043,64.0573,28690.0
2021-12-27 12:30:00,72.5,72.57,72.4,72.54,17015.0,64.0573,64.1192,63.969,64.0927,17015.0
2021-12-27 13:00:00,72.53,72.63,72.48,72.59,14370.0,64.0838,64.1722,64.0396,64.1368,14370.0
2021-12-27 13:30:00,72.57,72.74,72.57,72.67,17304.0,64.1192,64.2694,64.1192,64.2075,17304.0
2021-12-27 14:00:00,72.67,72.72,72.59,72.7,18497.0,64.2075,64.2517,64.1368,64.234,18497.0
2021-12-27 14:30:00,72.7,72.75,72.48,72.53,21834.0,64.234,64.2782,64.0396,64.0838,21834.0
2021-12-27 15:00:00,72.53,72.67,72.49,72.63,17984.0,64.0838,64.2075,64.0485,64.1722,17984.0
2021-12-27 15:30:00,72.64,72.96,72.59,72.93,103380.0,64.181,64.4637,64.1368,64.4372,103380.0
2021-12-28 09:30:00,73.0,73.55,72.91,73.13,33802.0,64.4991,64.985,64.4196,64.6139,33802.0
2021-12-28 10:00:00,73.09,73.24,72.66,72.68,108965.0,64.5786,64.7111,64.1987,64.2164,108965.0
2021-12-28 10:30:00,72.69,72.81,72.4,72.46,85512.0,64.2252,64.3312,63.969,64.022,85512.0
2021-12-28 11:00:00,72.46,72.47,72.23,72.47,38406.0,64.022,64.0308,63.8188,64.0308,38406.0
2021-12-28 11:30:00,72.5,72.8,72.46,72.69,22684.0,64.0573,64.3224,64.022,64.2252,22684.0
2021-12-28 12:00:00,72.68,72.68,72.33,72.33,28288.0,64.2164,64.2164,63.9071,63.9071,28288.0
2021-12-28 12:30:00,72.35,72.46,72.25,72.45,19868.0,63.9248,64.022,63.8364,64.0131,19868.0
2021-12-28 13:00:00,72.46,72.55,72.41,72.49,21095.0,64.022,64.1015,63.9778,64.0485,21095.0
2021-12-28 13:30:00,72.47,72.61,72.4,72.59,32176.0,64.0308,64.1545,63.969,64.1368,32176.0
2021-12-28 14:00:00,72.59,72.61,72.36,72.37,40325.0,64.1368,64.1545,63.9336,63.9425,40325.0
2021-12-28 14:30:00,72.36,72.42,72.32,72.38,38148.0,63.9336,63.9866,63.8983,63.9513,38148.0
2021-12-28 15:00:00,72.38,72.56,72.35,72.56,33200.0,63.9513,64.1103,63.9248,64.1103,33200.0
2021-12-28 15:30:00,72.55,72.6,72.25,72.32,108266.0,64.1015,64.1457,63.8364,63.8983,108266.0
2021-12-29 09:30:00,72.41,72.71,71.35,72.15,32742.0,63.9778,64.2429,63.0412,63.7481,32742.0
2021-12-29 10:00:00,72.18,72.52,72.17,72.39,27912.0,63.7746,64.075,63.7657,63.9601,27912.0
2021-12-29 10:30:00,72.47,72.59,72.35,72.45,11849.0,64.0308,64.1368,63.9248,64.0131,11849.0
2021-12-29 11:00:00,72.46,72.5,72.24,72.24,13484.0,64.022,64.0573,63.8276,63.8276,13484.0
2021-12-29 11:30:00,72.23,72.36,72.23,72.3,10279.0,63.8188,63.9336,63.8188,63.8806,10279.0
2021-12-29 12:00:00,72.29,72.32,72.11,72.26,17085.0,63.8718,63.8983,63.7127,63.8453,17085.0
2021-12-29 12:30:00,72.31,72.4,72.31,72.32,10745.0,63.8894,63.969,63.8894,63.8983,10745.0
2021-12-29 13:00:00,72.31,72.38,72.3,72.32,10438.0,63.8894,63.9513,63.8806,63.8983,10438.0
2021-12-29 13:30:00,72.32,72.38,72.3,72.38,8874.0,63.8983,63.9513,63.8806,63.9513,8874.0
2021-12-29 14:00:00,72.37,72.37,72.16,72.2,10981.0,63.9425,63.9425,63.7569,63.7922,10981.0
2021-12-29 14:30:00,72.17,72.25,72.14,72.23,10246.0,63.7657,63.8364,63.7392,63.8188,10246.0
2021-12-29 15:00:00,72.23,72.39,72.21,72.39,17804.0,63.8188,63.9601,63.8011,63.9601,17804.0
2021-12-29 15:30:00,72.39,72.42,72.19,72.27,81591.0,63.9601,63.9866,63.7834,63.8541,81591.0
2021-12-30 09:30:00,72.17,72.94,72.17,72.69,20798.0,63.7657,64.4461,63.7657,64.2252,20798.0
2021-12-30 10:00:00,72.69,72.69,72.47,72.47,11120.0,64.2252,64.2252,64.0308,64.0308,11120.0
2021-12-30 10:30:00,72.45,72.54,72.38,72.46,17503.0,64.0131,64.0927,63.9513,64.022,17503.0
2021-12-30 11:00:00,72.44,72.52,72.31,72.34,15104.0,64.0043,64.075,63.8894,63.9159,15104.0
2021-12-30 11:30:00,72.36,72.51,72.36,72.46,9414.0,63.9336,64.0661,63.9336,64.022,9414.0
2021-12-30 12:00:00,72.47,72.47,72.32,72.34,7893.0,64.0308,64.0308,63.8983,63.9159,7893.0
2021-12-30 12:30:00,72.3,72.45,72.28,72.45,7344.0,63.8806,64.0131,63.8629,64.0131,7344.0
2021-12-30 13:00:00,72.45,72.47,72.27,72.31,9527.0,64.0131,64.0308,63.8541,63.8894,9527.0
2021-12-30 13:30:00,72.31,72.44,72.29,72.4,8182.0,63.8894,64.0043,63.8718,63.969,8182.0
2021-12-30 14:00:00,72.38,72.48,72.28,72.46,20751.0,63.9513,64.0396,63.8629,64.022,20751.0
2021-12-30 14:30:00,72.44,72.47,72.35,72.36,11501.0,64.0043,64.0308,63.9248,63.9336,11501.0
2021-12-30 15:00:00,72.35,72.35,72.17,72.24,15588.0,63.9248,63.9248,63.7657,63.8276,15588.0
2021-12-30 15:30:00,72.26,72.3,72.04,72.12,51796.0,63.8453,63.8806,63.6509,63.7216,51796.0
2021-12-31 09:30:00,72.02,72.46,71.94,72.27,16919.0,63.6332,64.022,63.5625,63.8541,16919.0
2021-12-31 10:00:00,72.25,72.47,72.1,72.19,16336.0,63.8364,64.0308,63.7039,63.7834,16336.0
2021-12-31 10:30:00,72.19,72.2,71.98,72.18,18826.0,63.7834,63.7922,63.5979,63.7746,18826.0
2021-12-31 11:00:00,72.2,72.39,72.11,72.26,8512.0,63.7922,63.9601,63.7127,63.8453,8512.0
2021-12-31 11:30:00,72.26,72.29,72.2,72.21,5766.0,63.8453,63.8718,63.7922,63.8011,5766.0
2021-12-31 12:00:00,72.18,72.25,72.15,72.18,11928.0,63.7746,63.8364,63.7481,63.7746,11928.0
2021-12-31 12:30:00,72.17,72.47,72.14,72.47,6671.0,63.7657,64.0308,63.7392,64.0308,6671.0
2021-12-31 13:00:00,72.48,72.48,72.38,72.41,9112.0,64.0396,64.0396,63.9513,63.9778,9112.0
2021-12-31 13:30:00,72.42,72.58,72.42,72.56,7411.0,63.9866,64.128,63.9866,64.1103,7411.0
2021-12-31 14:00:00,72.55,72.6,72.41,72.45,12828.0,64.1015,64.1457,63.9778,64.0131,12828.0
2021-12-31 14:30:00,72.43,72.46,72.31,72.35,13076.0,63.9955,64.022,63.8894,63.9248,13076.0
2021-12-31 15:00:00,72.37,72.57,72.37,72.53,16865.0,63.9425,64.1192,63.9425,64.0838,16865.0
2021-12-31 15:30:00,72.54,72.58,72.28,72.33,74701.0,64.0927,64.128,63.8629,63.9071,74701.0
2022-01-03 09:30:00,72.63,73.64,72.46,73.58,76915.0,64.1722,65.0646,64.022,65.0115,76915.0
2022-01-03 10:00:00,73.62,74.07,73.37,74.07,63034.0,65.0469,65.4445,64.826,65.4445,63034.0
2022-01-03 10:30:00,74.08,74.09,73.61,73.62,41208.0,65.4533,65.4622,65.0381,65.0469,41208.0
2022-01-03 11:00:00,73.7,73.83,73.36,73.48,40473.0,65.1176,65.2324,64.8172,64.9232,40473.0
2022-01-03 11:30:00,73.46,73.47,73.11,73.35,19501.0,64.9055,64.9144,64.5963,64.8083,19501.0
2022-01-03 12:00:00,73.34,73.42,73.23,73.36,22489.0,64.7995,64.8702,64.7023,64.8172,22489.0
2022-01-03 12:30:00,73.34,73.35,72.98,73.18,21679.0,64.7995,64.8083,64.4814,64.6581,21679.0
2022-01-03 13:00:00,73.19,73.25,73.13,73.17,56736.0,64.667,64.72,64.6139,64.6493,56736.0
2022-01-03 13:30:00,73.16,73.2,73.01,73.2,24586.0,64.6405,64.6758,64.5079,64.6758,24586.0
2022-01-03 14:00:00,73.24,73.27,73.13,73.2,29047.0,64.7111,64.7376,64.6139,64.6758,29047.0
2022-01-03 14:30:00,73.21,73.27,73.15,73.21,22952.0,64.6846,64.7376,64.6316,64.6846,22952.0
2022-01-03 15:00:00,73.24,73.24,73.03,73.16,26767.0,64.7111,64.7111,64.5256,64.6405,26767.0
2022-01-03 15:30:00,73.17,73.24,73.02,73.19,89496.0,64.6493,64.7111,64.5168,64.667,89496.0
2022-01-04 09:30:00,74.11,75.37,74.07,75.27,68756.0,65.4798,66.5931,65.4445,66.5047,68756.0
2022-01-04 10:00:00,75.25,75.47,75.02,75.39,42257.0,66.4871,66.6815,66.2839,66.6108,42257.0
2022-01-04 10:30:00,75.39,75.77,75.34,75.6,51302.0,66.6108,66.9465,66.5666,66.7963,51302.0
2022-01-04 11:00:00,75.64,75.85,75.38,75.56,49948.0,66.8317,67.0172,66.6019,66.761,49948.0
2022-01-04 11:30:00,75.52,75.71,75.42,75.58,46221.0,66.7256,66.8935,66.6373,66.7786,46221.0
2022-01-04 12:00:00,75.59,75.86,75.57,75.86,61840.0,66.7875,67.026,66.7698,67.026,61840.0
2022-01-04 12:30:00,75.85,75.92,75.72,75.77,62545.0,67.0172,67.0791,66.9023,66.9465,62545.0
2022-01-04 13:00:00,75.78,75.79,75.54,75.6,36291.0,66.9554,66.9642,66.7433,66.7963,36291.0
2022-01-04 13:30:00,75.56,75.58,75.41,75.43,29358.0,66.761,66.7786,66.6284,66.6461,29358.0
2022-01-04 14:00:00,75.43,75.58,75.36,75.5,35981.0,66.6461,66.7786,66.5843,66.708,35981.0
2022-01-04 14:30:00,75.5,75.6,75.37,75.55,47040.0,66.708,66.7963,66.5931,66.7521,47040.0
2022-01-04 15:00:00,75.54,75.69,75.45,75.48,51019.0,66.7433,66.8758,66.6638,66.6903,51019.0
2022-01-04 15:30:00,75.49,75.85,75.44,75.63,103692.0,66.6991,67.0172,66.6549,66.8228,103692.0
2022-01-05 09:30:00,75.74,76.42,75.52,75.78,76470.0,66.92,67.5208,66.7256,66.9554,76470.0
2022-01-05 10:00:00,75.77,75.97,75.52,75.75,57938.0,66.9465,67.1232,66.7256,66.9288,57938.0
2022-01-05 10:30:00,75.75,75.81,75.16,75.23,60822.0,66.9288,66.9819,66.4076,66.4694,60822.0
2022-01-05 11:00:00,75.23,75.45,75.14,75.36,77341.0,66.4694,66.6638,66.3899,66.5843,77341.0
2022-01-05 11:30:00,75.34,75.44,75.22,75.39,25498.0,66.5666,66.6549,66.4606,66.6108,25498.0
2022-01-05 12:00:00,75.41,75.77,75.38,75.75,29844.0,66.6284,66.9465,66.6019,66.9288,29844.0
2022-01-05 12:30:00,75.73,75.82,75.37,75.54,48424.0,66.9112,66.9907,66.5931,66.7433,48424.0
2022-01-05 13:00:00,75.57,75.64,75.34,75.48,20273.0,66.7698,66.8317,66.5666,66.6903,20273.0
2022-01-05 13:30:00,75.48,75.58,75.43,75.53,19692.0,66.6903,66.7786,66.6461,66.7345,19692.0
2022-01-05 14:00:00,75.55,75.55,74.86,74.86,43309.0,66.7521,66.7521,66.1425,66.1425,43309.0
2022-01-05 14:30:00,74.88,74.99,74.43,74.6,47171.0,66.1602,66.2574,65.7626,65.9128,47171.0
2022-01-05 15:00:00,74.57,74.65,74.21,74.38,114703.0,65.8863,65.9569,65.5682,65.7184,114703.0
2022-01-05 15:30:00,74.37,74.46,74.02,74.21,189134.0,65.7096,65.7891,65.4003,65.5682,189134.0
2022-01-06 09:30:00,75.04,75.4,74.31,74.31,81917.0,66.3015,66.6196,65.6565,65.6565,81917.0
2022-01-06 10:00:00,74.36,74.81,74.19,74.44,48979.0,65.7007,66.0983,65.5505,65.7714,48979.0
2022-01-06 10:30:00,74.48,74.67,74.22,74.22,27561.0,65.8067,65.9746,65.577,65.577,27561.0
2022-01-06 11:00:00,74.23,74.28,74.0,74.25,39854.0,65.5859,65.63,65.3826,65.6035,39854.0
2022-01-06 11:30:00,74.29,74.53,74.19,74.49,37371.0,65.6389,65.8509,65.5505,65.8156,37371.0
2022-01-06 12:00:00,74.5,74.94,74.41,74.89,62072.0,65.8244,66.2132,65.7449,66.169,62072.0
2022-01-06 12:30:00,74.89,75.19,74.84,75.14,65683.0,66.169,66.4341,66.1248,66.3899,65683.0
2022-01-06 13:00:00,75.14,75.15,74.87,74.92,32606.0,66.3899,66.3987,66.1513,66.1955,32606.0
2022-01-06 13:30:00,74.91,75.02,74.81,74.89,32554.0,66.1867,66.2839,66.0983,66.169,32554.0
2022-01-06 14:00:00,74.86,74.94,74.71,74.8,129387.0,66.1425,66.2132,66.01,66.0895,129387.0
2022-01-06 14:30:00,74.81,75.27,74.77,75.22,35840.0,66.0983,66.5047,66.063,66.4606,35840.0
2022-01-06 15:00:00,75.24,75.29,75.02,75.07,90913.0,66.4782,66.5224,66.2839,66.328,90913.0
2022-01-06 15:30:00,75.07,75.16,74.93,74.99,221515.0,66.328,66.4076,66.2043,66.2574,221515.0
2022-01-07 09:30:00,75.64,75.64,74.92,75.4,150426.0,66.8317,66.8317,66.1955,66.6196,150426.0
2022-01-07 10:00:00,75.41,76.09,75.35,76.01,85239.0,66.6284,67.2293,66.5754,67.1586,85239.0
2022-01-07 10:30:00,76.0,76.0,75.56,75.74,51525.0,67.1497,67.1497,66.761,66.92,51525.0
2022-01-07 11:00:00,75.82,76.14,75.67,76.08,85442.0,66.9907,67.2734,66.8582,67.2204,85442.0
2022-01-07 11:30:00,76.08,76.7,76.08,76.67,222474.0,67.2204,67.7682,67.2204,67.7417,222474.0
2022-01-07 12:00:00,76.67,76.74,76.38,76.49,39443.0,67.7417,67.8036,67.4855,67.5827,39443.0
2022-01-07 12:30:00,76.49,76.54,76.29,76.38,23361.0,67.5827,67.6269,67.406,67.4855,23361.0
2022-01-07 13:00:00,76.37,76.42,76.18,76.25,28592.0,67.4766,67.5208,67.3088,67.3706,28592.0
2022-01-07 13:30:00,76.27,76.43,76.23,76.37,28387.0,67.3883,67.5297,67.353,67.4766,28387.0
2022-01-07 14:00:00,76.41,76.45,76.2,76.21,38042.0,67.512,67.5473,67.3264,67.3353,38042.0
2022-01-07 14:30:00,76.22,76.36,76.18,76.29,31036.0,67.3441,67.4678,67.3088,67.406,31036.0
2022-01-07 15:00:00,76.3,76.46,76.27,76.38,43841.0,67.4148,67.5562,67.3883,67.4855,43841.0
2022-01-07 15:30:00,76.36,76.44,76.23,76.26,135489.0,67.4678,67.5385,67.353,67.3795,135489.0
2022-01-10 09:30:00,76.79,76.84,75.82,75.85,141527.0,67.8477,67.8919,66.9907,67.0172,141527.0
2022-01-10 10:00:00,75.76,75.92,75.14,75.21,50964.0,66.9377,67.0791,66.3899,66.4517,50964.0
2022-01-10 10:30:00,75.24,75.52,75.09,75.3,35590.0,66.4782,66.7256,66.3457,66.5313,35590.0
2022-01-10 11:00:00,75.27,75.86,75.22,75.79,19221.0,66.5047,67.026,66.4606,66.9642,19221.0
2022-01-10 11:30:00,75.73,75.74,75.34,75.55,17938.0,66.9112,66.92,66.5666,66.7521,17938.0
2022-01-10 12:00:00,75.47,75.54,75.32,75.37,22250.0,66.6815,66.7433,66.5489,66.5931,22250.0
2022-01-10 12:30:00,75.37,75.48,75.15,75.37,37110.0,66.5931,66.6903,66.3987,66.5931,37110.0
2022-01-10 13:00:00,75.4,75.5,75.19,75.23,34691.0,66.6196,66.708,66.4341,66.4694,34691.0
2022-01-10 13:30:00,75.25,75.51,75.19,75.38,44738.0,66.4871,66.7168,66.4341,66.6019,44738.0
2022-01-10 14:00:00,75.38,75.52,75.31,75.43,69440.0,66.6019,66.7256,66.5401,66.6461,69440.0
2022-01-10 14:30:00,75.48,75.68,75.43,75.66,21389.0,66.6903,66.867,66.6461,66.8493,21389.0
2022-01-10 15:00:00,75.68,75.78,75.47,75.68,29031.0,66.867,66.9554,66.6815,66.867,29031.0
2022-01-10 15:30:00,75.65,75.93,75.5,75.82,184659.0,66.8405,67.0879,66.708,66.9907,184659.0
2022-01-11 09:30:00,76.24,76.34,75.68,75.86,63346.0,67.3618,67.4501,66.867,67.026,63346.0
2022-01-11 10:00:00,75.84,75.94,75.5,75.7,24297.0,67.0084,67.0967,66.708,66.8847,24297.0
2022-01-11 10:30:00,75.71,75.8,75.5,75.76,27238.0,66.8935,66.973,66.708,66.9377,27238.0
2022-01-11 11:00:00,75.76,75.9,75.55,75.74,51316.0,66.9377,67.0614,66.7521,66.92,51316.0
2022-01-11 11:30:00,75.75,75.96,75.68,75.75,27235.0,66.9288,67.1144,66.867,66.9288,27235.0
2022-01-11 12:00:00,75.74,75.91,75.72,75.83,22379.0,66.92,67.0702,66.9023,66.9995,22379.0
2022-01-11 12:30:00,75.82,76.18,75.81,76.17,18111.0,66.9907,67.3088,66.9819,67.2999,18111.0
2022-01-11 13:00:00,76.22,76.23,76.07,76.23,12392.0,67.3441,67.353,67.2116,67.353,12392.0
2022-01-11 13:30:00,76.23,76.45,76.23,76.43,15603.0,67.353,67.5473,67.353,67.5297,15603.0
2022-01-11 14:00:00,76.42,76.56,76.3,76.56,14010.0,67.5208,67.6445,67.4148,67.6445,14010.0
2022-01-11 14:30:00,76.56,76.62,76.51,76.57,18039.0,67.6445,67.6975,67.6003,67.6534,18039.0
2022-01-11 15:00:00,76.56,76.85,76.56,76.8,23112.0,67.6445,67.9008,67.6445,67.8566,23112.0
2022-01-11 15:30:00,76.81,76.94,76.71,76.81,113717.0,67.8654,67.9803,67.7771,67.8654,113717.0
2022-01-12 09:30:00,77.05,77.68,76.83,77.55,60663.0,68.0775,68.6341,67.8831,68.5192,60663.0
2022-01-12 10:00:00,77.58,77.65,76.7,76.7,68601.0,68.5457,68.6076,67.7682,67.7682,68601.0
2022-01-12 10:30:00,76.81,77.0,76.51,76.66,27474.0,67.8654,68.0333,67.6003,67.7329,27474.0
2022-01-12 11:00:00,76.73,76.73,76.07,76.5,21611.0,67.7947,67.7947,67.2116,67.5915,21611.0
2022-01-12 11:30:00,76.5,76.6,76.28,76.33,22582.0,67.5915,67.6799,67.3971,67.4413,22582.0
2022-01-12 12:00:00,76.31,76.32,76.15,76.26,18299.0,67.4236,67.4325,67.2823,67.3795,18299.0
2022-01-12 12:30:00,76.26,76.49,76.23,76.4,47694.0,67.3795,67.5827,67.353,67.5032,47694.0
2022-01-12 13:00:00,76.33,76.36,76.26,76.33,17967.0,67.4413,67.4678,67.3795,67.4413,17967.0
2022-01-12 13:30:00,76.33,76.35,76.15,76.2,33085.0,67.4413,67.459,67.2823,67.3264,33085.0
2022-01-12 14:00:00,76.19,76.46,76.11,76.44,19721.0,67.3176,67.5562,67.2469,67.5385,19721.0
2022-01-12 14:30:00,76.44,76.53,76.36,76.48,25128.0,67.5385,67.618,67.4678,67.5738,25128.0
2022-01-12 15:00:00,76.5,76.53,76.42,76.47,36326.0,67.5915,67.618,67.5208,67.565,36326.0
2022-01-12 15:30:00,76.46,76.64,76.37,76.51,120447.0,67.5562,67.7152,67.4766,67.6003,120447.0
2022-01-13 09:30:00,77.22,77.44,76.69,77.35,38618.0,68.2277,68.422,67.7594,68.3425,38618.0
2022-01-13 10:00:00,77.34,77.45,76.9,77.01,22735.0,68.3337,68.4309,67.9449,68.0421,22735.0
2022-01-13 10:30:00,77.08,77.24,76.92,77.13,21837.0,68.104,68.2453,67.9626,68.1481,21837.0
2022-01-13 11:00:00,77.14,77.46,77.14,77.31,30532.0,68.157,68.4397,68.157,68.3072,30532.0
2022-01-13 11:30:00,77.35,77.52,77.29,77.4,36154.0,68.3425,68.4927,68.2895,68.3867,36154.0
2022-01-13 12:00:00,77.37,77.41,76.92,77.04,22008.0,68.3602,68.3955,67.9626,68.0686,22008.0
2022-01-13 12:30:00,77.01,77.19,76.78,76.95,20737.0,68.0421,68.2012,67.8389,67.9891,20737.0
2022-01-13 13:00:00,76.97,77.1,76.8,77.1,29286.0,68.0068,68.1216,67.8566,68.1216,29286.0
2022-01-13 13:30:00,77.07,77.2,77.02,77.11,20662.0,68.0951,68.21,68.051,68.1305,20662.0
2022-01-13 14:00:00,77.13,77.19,76.97,77.04,27198.0,68.1481,68.2012,68.0068,68.0686,27198.0
2022-01-13 14:30:00,77.03,77.08,76.91,77.0,28397.0,68.0598,68.104,67.9538,68.0333,28397.0
2022-01-13 15:00:00,76.97,76.97,76.74,76.75,31666.0,68.0068,68.0068,67.8036,67.8124,31666.0
2022-01-13 15:30:00,76.77,76.77,76.23,76.59,137560.0,67.8301,67.8301,67.353,67.671,137560.0
2022-01-14 09:30:00,75.39,76.17,74.96,76.08,69436.0,66.6108,67.2999,66.2308,67.2204,69436.0
2022-01-14 10:00:00,76.09,76.38,75.97,76.13,26655.0,67.2293,67.4855,67.1232,67.2646,26655.0
2022-01-14 10:30:00,76.2,76.36,75.93,76.34,25330.0,67.3264,67.4678,67.0879,67.4501,25330.0
2022-01-14 11:00:00,76.32,76.33,75.78,75.98,37627.0,67.4325,67.4413,66.9554,67.1321,37627.0
2022-01-14 11:30:00,76.01,76.23,75.88,76.15,15768.0,67.1586,67.353,67.0437,67.2823,15768.0
2022-01-14 12:00:00,76.14,76.2,75.97,75.99,15132.0,67.2734,67.3264,67.1232,67.1409,15132.0
2022-01-14 12:30:00,76.0,76.11,75.8,75.81,20359.0,67.1497,67.2469,66.973,66.9819,20359.0
2022-01-14 13:00:00,75.81,75.94,75.73,75.86,17468.0,66.9819,67.0967,66.9112,67.026,17468.0
2022-01-14 13:30:00,75.87,76.09,75.83,76.05,15575.0,67.0349,67.2293,66.9995,67.1939,15575.0
2022-01-14 14:00:00,76.03,76.25,76.01,76.07,27067.0,67.1762,67.3706,67.1586,67.2116,27067.0
2022-01-14 14:30:00,76.06,76.38,76.06,76.28,16510.0,67.2027,67.4855,67.2027,67.3971,16510.0
2022-01-14 15:00:00,76.27,76.49,76.19,76.4,21701.0,67.3883,67.5827,67.3176,67.5032,21701.0
2022-01-14 15:30:00,76.42,76.89,76.42,76.83,95700.0,67.5208,67.9361,67.5208,67.8831,95700.0
2022-01-18 09:30:00,76.73,76.83,76.27,76.34,46685.0,67.7947,67.8831,67.3883,67.4501,46685.0
2022-01-18 10:00:00,76.29,76.35,75.82,76.06,22049.0,67.406,67.459,66.9907,67.2027,22049.0
2022-01-18 10:30:00,76.08,76.18,75.97,76.01,22549.0,67.2204,67.3088,67.1232,67.1586,22549.0
2022-01-18 11:00:00,76.05,76.16,75.93,75.99,27907.0,67.1939,67.2911,67.0879,67.1409,27907.0
2022-01-18 11:30:00,75.97,76.07,75.59,75.63,139617.0,67.1232,67.2116,66.7875,66.8228,139617.0
2022-01-18 12:00:00,75.62,75.82,75.16,75.81,104945.0,66.814,66.9907,66.4076,66.9819,104945.0
2022-01-18 12:30:00,75.84,75.94,75.48,75.57,27250.0,67.0084,67.0967,66.6903,66.7698,27250.0
2022-01-18 13:00:00,75.59,75.85,75.55,75.64,45362.0,66.7875,67.0172,66.7521,66.8317,45362.0
2022-01-18 13:30:00,75.63,75.83,75.6,75.77,75178.0,66.8228,66.9995,66.7963,66.9465,75178.0
2022-01-18 14:00:00,75.77,75.84,75.67,75.76,96318.0,66.9465,67.0084,66.8582,66.9377,96318.0
2022-01-18 14:30:00,75.8,76.18,75.76,76.04,102950.0,66.973,67.3088,66.9377,67.1851,102950.0
2022-01-18 15:00:00,76.04,76.1,75.79,75.89,27592.0,67.1851,67.2381,66.9642,67.0525,27592.0
2022-01-18 15:30:00,75.9,75.93,75.5,75.81,89744.0,67.0614,67.0879,66.708,66.9819,89744.0
2022-01-19 09:30:00,76.18,76.18,75.28,75.55,43420.0,67.3088,67.3088,66.5136,66.7521,43420.0
2022-01-19 10:00:00,75.49,75.5,74.62,74.69,59369.0,66.6991,66.708,65.9304,65.9923,59369.0
2022-01-19 10:30:00,74.7,75.49,74.43,75.37,50965.0,66.0011,66.6991,65.7626,66.5931,50965.0
2022-01-19 11:00:00,75.35,75.47,75.12,75.21,55479.0,66.5754,66.6815,66.3722,66.4517,55479.0
2022-01-19 11:30:00,75.28,75.41,75.17,75.31,31920.0,66.5136,66.6284,66.4164,66.5401,31920.0
2022-01-19 12:00:00,75.31,75.43,75.22,75.36,23874.0,66.5401,66.6461,66.4606,66.5843,23874.0
2022-01-19 12:30:00,75.4,75.47,75.14,75.32,23343.0,66.6196,66.6815,66.3899,66.5489,23343.0
2022-01-19 13:00:00,75.31,75.37,75.23,75.23,30233.0,66.5401,66.5931,66.4694,66.4694,30233.0
2022-01-19 13:30:00,75.18,75.3,75.08,75.09,24067.0,66.4252,66.5313,66.3369,66.3457,24067.0
2022-01-19 14:00:00,75.1,75.15,74.83,74.84,15348.0,66.3545,66.3987,66.116,66.1248,15348.0
2022-01-19 14:30:00,74.79,75.11,74.74,75.08,18399.0,66.0806,66.3634,66.0365,66.3369,18399.0
2022-01-19 15:00:00,75.06,75.28,75.06,75.09,26015.0,66.3192,66.5136,66.3192,66.3457,26015.0
2022-01-19 15:30:00,75.06,75.07,74.56,74.6,100871.0,66.3192,66.328,65.8774,65.9128,100871.0
2022-01-20 09:30:00,74.71,75.19,74.29,74.7,81780.0,66.01,66.4341,65.6389,66.0011,81780.0
2022-01-20 10:00:00,74.7,74.86,74.36,74.86,101394.0,66.0011,66.1425,65.7007,66.1425,101394.0
2022-01-20 10:30:00,74.86,75.61,74.85,75.57,44158.0,66.1425,66.8052,66.1337,66.7698,44158.0
2022-01-20 11:00:00,75.57,75.69,75.33,75.44,37381.0,66.7698,66.8758,66.5578,66.6549,37381.0
2022-01-20 11:30:00,75.48,75.55,75.27,75.36,29509.0,66.6903,66.7521,66.5047,66.5843,29509.0
2022-01-20 12:00:00,75.35,75.45,75.29,75.43,13002.0,66.5754,66.6638,66.5224,66.6461,13002.0
2022-01-20 12:30:00,75.45,75.49,75.31,75.35,11929.0,66.6638,66.6991,66.5401,66.5754,11929.0
2022-01-20 13:00:00,75.35,75.36,75.16,75.2,20256.0,66.5754,66.5843,66.4076,66.4429,20256.0
2022-01-20 13:30:00,75.23,75.28,75.1,75.13,40210.0,66.4694,66.5136,66.3545,66.381,40210.0
2022-01-20 14:00:00,75.15,75.3,74.92,74.95,27144.0,66.3987,66.5313,66.1955,66.222,27144.0
2022-01-20 14:30:00,74.93,74.93,74.72,74.81,25326.0,66.2043,66.2043,66.0188,66.0983,25326.0
2022-01-20 15:00:00,74.8,74.84,74.38,74.46,29563.0,66.0895,66.1248,65.7184,65.7891,29563.0
2022-01-20 15:30:00,74.47,74.47,73.5,73.67,165373.0,65.7979,65.7979,64.9409,65.0911,165373.0
2022-01-21 09:30:00,73.06,73.39,72.55,72.72,111914.0,64.5521,64.8437,64.1015,64.2517,111914.0
2022-01-21 10:00:00,72.73,72.79,72.2,72.66,51933.0,64.2605,64.3135,63.7922,64.1987,51933.0
2022-01-21 10:30:00,72.59,73.41,72.59,73.24,141489.0,64.1368,64.8613,64.1368,64.7111,141489.0
2022-01-21 11:00:00,73.23,73.83,73.11,73.6,55494.0,64.7023,65.2324,64.5963,65.0292,55494.0
2022-01-21 11:30:00,73.64,73.64,72.96,72.97,34070.0,65.0646,65.0646,64.4637,64.4726,34070.0
2022-01-21 12:00:00,72.94,72.97,72.66,72.89,33215.0,64.4461,64.4726,64.1987,64.4019,33215.0
2022-01-21 12:30:00,72.85,72.97,72.65,72.71,54943.0,64.3666,64.4726,64.1898,64.2429,54943.0
2022-01-21 13:00:00,72.76,72.94,72.49,72.61,50721.0,64.287,64.4461,64.0485,64.1545,50721.0
2022-01-21 13:30:00,72.62,72.9,72.51,72.51,83874.0,64.1633,64.4107,64.0661,64.0661,83874.0
2022-01-21 14:00:00,72.6,72.74,72.52,72.6,33939.0,64.1457,64.2694,64.075,64.1457,33939.0
2022-01-21 14:30:00,72.57,72.64,71.94,72.14,191540.0,64.1192,64.181,63.5625,63.7392,191540.0
2022-01-21 15:00:00,72.13,72.21,71.66,71.72,61915.0,63.7304,63.8011,63.3151,63.3681,61915.0
2022-01-21 15:30:00,71.69,72.3,71.69,71.98,155725.0,63.3416,63.8806,63.3416,63.5979,155725.0
2022-01-24 09:30:00,70.65,70.83,69.08,69.12,202412.0,62.4227,62.5818,61.0356,61.0709,202412.0
2022-01-24 10:00:00,69.1,69.71,68.64,69.63,67167.0,61.0532,61.5922,60.6468,61.5215,67167.0
2022-01-24 10:30:00,69.72,70.05,69.34,69.36,74798.0,61.601,61.8926,61.2653,61.283,74798.0
2022-01-24 11:00:00,69.35,69.64,69.1,69.64,149175.0,61.2741,61.5304,61.0532,61.5304,149175.0
2022-01-24 11:30:00,69.68,69.8,68.69,69.2,47454.0,61.5657,61.6717,60.691,61.1416,47454.0
2022-01-24 12:00:00,69.19,69.19,68.49,68.72,30138.0,61.1328,61.1328,60.5143,60.7175,30138.0
2022-01-24 12:30:00,68.69,69.22,68.53,69.06,37902.0,60.691,61.1593,60.5496,61.0179,37902.0
2022-01-24 13:00:00,69.11,69.79,68.99,69.34,39408.0,61.0621,61.6629,60.9561,61.2653,39408.0
2022-01-24 13:30:00,69.35,70.17,69.32,70.17,38767.0,61.2741,61.9986,61.2476,61.9986,38767.0
2022-01-24 14:00:00,70.17,70.51,69.7,69.89,45970.0,61.9986,62.2991,61.5834,61.7513,45970.0
2022-01-24 14:30:00,69.86,70.46,69.72,70.45,90600.0,61.7247,62.2549,61.601,62.246,90600.0
2022-01-24 15:00:00,70.44,71.38,70.44,71.18,87846.0,62.2372,63.0677,62.2372,62.891,87846.0
2022-01-24 15:30:00,71.15,72.39,71.05,72.15,246725.0,62.8645,63.9601,62.7762,63.7481,246725.0
2022-01-25 09:30:00,71.2,71.91,69.66,69.8,116133.0,62.9087,63.536,61.548,61.6717,116133.0
2022-01-25 10:00:00,69.77,70.56,69.33,70.56,75650.0,61.6452,62.3432,61.2565,62.3432,75650.0
2022-01-25 10:30:00,70.55,71.06,70.42,70.5,41170.0,62.3344,62.785,62.2195,62.2902,41170.0
2022-01-25 11:00:00,70.45,71.68,70.39,71.61,74400.0,62.246,63.3328,62.193,63.271,74400.0
2022-01-25 11:30:00,71.62,71.76,71.16,71.23,33706.0,63.2798,63.4035,62.8734,62.9352,33706.0
2022-01-25 12:00:00,71.2,71.94,71.11,71.77,29236.0,62.9087,63.5625,62.8292,63.4123,29236.0
2022-01-25 12:30:00,71.68,71.71,71.19,71.56,86359.0,63.3328,63.3593,62.8999,63.2268,86359.0
2022-01-25 13:00:00,71.49,72.04,71.21,71.96,26235.0,63.1649,63.6509,62.9175,63.5802,26235.0
2022-01-25 13:30:00,71.95,72.54,71.9,72.54,26859.0,63.5714,64.0927,63.5272,64.0927,26859.0
2022-01-25 14:00:00,72.55,72.68,72.22,72.65,32184.0,64.1015,64.2164,63.8099,64.1898,32184.0
2022-01-25 14:30:00,72.6,73.02,72.45,73.01,29323.0,64.1457,64.5168,64.0131,64.5079,29323.0
2022-01-25 15:00:00,73.05,73.06,72.47,72.51,43190.0,64.5433,64.5521,64.0308,64.0661,43190.0
2022-01-25 15:30:00,72.5,72.99,72.41,72.63,225942.0,64.0573,64.4903,63.9778,64.1722,225942.0
2022-01-26 09:30:00,73.18,74.69,72.37,74.25,62490.0,64.6581,65.9923,63.9425,65.6035,62490.0
2022-01-26 10:00:00,74.22,74.51,73.65,73.68,40997.0,65.577,65.8332,65.0734,65.0999,40997.0
2022-01-26 10:30:00,73.64,73.92,73.43,73.87,37763.0,65.0646,65.312,64.879,65.2678,37763.0
2022-01-26 11:00:00,73.87,74.36,73.75,74.12,35237.0,65.2678,65.7007,65.1618,65.4887,35237.0
2022-01-26 11:30:00,74.09,74.25,73.87,74.17,21768.0,65.4622,65.6035,65.2678,65.5328,21768.0
2022-01-26 12:00:00,74.22,74.26,73.93,74.03,26283.0,65.577,65.6124,65.3208,65.4091,26283.0
2022-01-26 12:30:00,74.03,74.04,73.85,73.95,18129.0,65.4091,65.418,65.2501,65.3385,18129.0
2022-01-26 13:00:00,73.94,73.96,73.57,73.75,23174.0,65.3296,65.3473,65.0027,65.1618,23174.0
2022-01-26 13:30:00,73.77,74.09,73.77,73.99,17845.0,65.1794,65.4622,65.1794,65.3738,17845.0
2022-01-26 14:00:00,74.07,74.55,73.75,74.36,45070.0,65.4445,65.8686,65.1618,65.7007,45070.0
2022-01-26 14:30:00,74.31,74.4,73.13,73.43,65672.0,65.6565,65.7361,64.6139,64.879,65672.0
2022-01-26 15:00:00,73.34,73.38,72.04,72.74,63080.0,64.7995,64.8348,63.6509,64.2694,63080.0
2022-01-26 15:30:00,72.71,73.36,72.4,73.06,176330.0,64.2429,64.8172,63.969,64.5521,176330.0
2022-01-27 09:30:00,74.14,75.5,74.09,74.97,51258.0,65.5063,66.708,65.4622,66.2397,51258.0
2022-01-27 10:00:00,74.94,75.29,74.36,74.37,34341.0,66.2132,66.5224,65.7007,65.7096,34341.0
2022-01-27 10:30:00,74.38,74.82,74.16,74.78,26496.0,65.7184,66.1071,65.524,66.0718,26496.0
2022-01-27 11:00:00,74.84,75.01,74.18,74.29,37106.0,66.1248,66.275,65.5417,65.6389,37106.0
2022-01-27 11:30:00,74.27,74.63,74.26,74.52,18950.0,65.6212,65.9393,65.6124,65.8421,18950.0
2022-01-27 12:00:00,74.49,74.52,73.68,73.71,25223.0,65.8156,65.8421,65.0999,65.1264,25223.0
2022-01-27 12:30:00,73.74,73.77,72.95,73.03,54385.0,65.1529,65.1794,64.4549,64.5256,54385.0
2022-01-27 13:00:00,72.93,73.02,72.34,72.34,18725.0,64.4372,64.5168,63.9159,63.9159,18725.0
2022-01-27 13:30:00,72.36,72.54,72.03,72.42,36690.0,63.9336,64.0927,63.642,63.9866,36690.0
2022-01-27 14:00:00,72.41,72.79,72.21,72.28,29339.0,63.9778,64.3135,63.8011,63.8629,29339.0
2022-01-27 14:30:00,72.28,72.66,72.05,72.16,34177.0,63.8629,64.1987,63.6597,63.7569,34177.0
2022-01-27 15:00:00,72.19,72.53,71.84,72.49,51591.0,63.7834,64.0838,63.4742,64.0485,51591.0
2022-01-27 15:30:00,72.51,72.77,72.31,72.41,144594.0,64.0661,64.2959,63.8894,63.9778,144594.0
2022-01-28 09:30:00,71.92,72.18,70.6,70.73,100844.0,63.5449,63.7746,62.3786,62.4934,100844.0
2022-01-28 10:00:00,70.75,71.39,70.59,71.19,45176.0,62.5111,63.0766,62.3697,62.8999,45176.0
2022-01-28 10:30:00,71.24,71.24,70.14,70.88,71523.0,62.944,62.944,61.9721,62.626,71523.0
2022-01-28 11:00:00,70.89,71.23,70.59,71.04,27432.0,62.6348,62.9352,62.3697,62.7673,27432.0
2022-01-28 11:30:00,71.08,71.43,70.87,71.39,25814.0,62.8027,63.1119,62.6171,63.0766,25814.0
2022-01-28 12:00:00,71.4,71.63,71.12,71.2,25219.0,63.0854,63.2886,62.838,62.9087,25219.0
2022-01-28 12:30:00,71.14,71.16,70.68,70.76,41369.0,62.8557,62.8734,62.4493,62.5199,41369.0
2022-01-28 13:00:00,70.79,71.21,70.79,71.12,23400.0,62.5464,62.9175,62.5464,62.838,23400.0
2022-01-28 13:30:00,71.14,71.49,71.14,71.37,23964.0,62.8557,63.1649,62.8557,63.0589,23964.0
2022-01-28 14:00:00,71.33,71.5,70.19,70.2,49527.0,63.0236,63.1738,62.0163,62.0252,49527.0
2022-01-28 14:30:00,70.2,70.97,70.1,70.95,31759.0,62.0252,62.7055,61.9368,62.6878,31759.0
2022-01-28 15:00:00,70.95,71.37,70.81,71.37,38670.0,62.6878,63.0589,62.5641,63.0589,38670.0
2022-01-28 15:30:00,71.35,72.14,71.08,72.11,104210.0,63.0412,63.7392,62.8027,63.7127,104210.0
2022-01-31 09:30:00,72.54,72.54,70.75,71.65,177560.0,64.0927,64.0927,62.5111,63.3063,177560.0
2022-01-31 10:00:00,71.71,72.42,71.71,72.13,119532.0,63.3593,63.9866,63.3593,63.7304,119532.0
2022-01-31 10:30:00,72.14,72.5,71.89,72.49,85892.0,63.7392,64.0573,63.5183,64.0485,85892.0
2022-01-31 11:00:00,72.51,72.63,72.25,72.29,51347.0,64.0661,64.1722,63.8364,63.8718,51347.0
2022-01-31 11:30:00,72.29,72.66,72.2,72.58,49553.0,63.8718,64.1987,63.7922,64.128,49553.0
2022-01-31 12:00:00,72.57,72.9,72.54,72.81,59733.0,64.1192,64.4107,64.0927,64.3312,59733.0
2022-01-31 12:30:00,72.81,72.94,72.72,72.84,74084.0,64.3312,64.4461,64.2517,64.3577,74084.0
2022-01-31 13:00:00,72.85,72.89,72.58,72.75,69979.0,64.3666,64.4019,64.128,64.2782,69979.0
2022-01-31 13:30:00,72.75,73.07,72.65,73.01,32383.0,64.2782,64.5609,64.1898,64.5079,32383.0
2022-01-31 14:00:00,73.01,73.15,72.91,73.07,25362.0,64.5079,64.6316,64.4196,64.5609,25362.0
2022-01-31 14:30:00,73.08,73.11,72.91,72.96,86055.0,64.5698,64.5963,64.4196,64.4637,86055.0
2022-01-31 15:00:00,72.96,72.99,72.44,72.79,179007.0,64.4637,64.4903,64.0043,64.3135,179007.0
2022-01-31 15:30:00,72.79,73.11,72.44,73.06,293125.0,64.3135,64.5963,64.0043,64.5521,293125.0
2022-02-01 09:30:00,72.8,73.62,72.0,73.07,62050.0,64.3224,65.0469,63.6155,64.5609,62050.0
2022-02-01 10:00:00,73.05,73.06,72.49,72.78,33714.0,64.5433,64.5521,64.0485,64.3047,33714.0
2022-02-01 10:30:00,72.81,73.3,72.81,73.23,40890.0,64.3312,64.7642,64.3312,64.7023,40890.0
2022-02-01 11:00:00,73.35,73.49,73.11,73.11,32652.0,64.8083,64.932,64.5963,64.5963,32652.0
2022-02-01 11:30:00,73.07,73.23,72.78,73.16,31743.0,64.5609,64.7023,64.3047,64.6405,31743.0
2022-02-01 12:00:00,73.19,73.27,73.09,73.23,33769.0,64.667,64.7376,64.5786,64.7023,33769.0
2022-02-01 12:30:00,73.23,73.41,73.07,73.37,41466.0,64.7023,64.8613,64.5609,64.826,41466.0
2022-02-01 13:00:00,73.38,73.42,73.2,73.35,52395.0,64.8348,64.8702,64.6758,64.8083,52395.0
2022-02-01 13:30:00,73.34,73.62,73.25,73.51,57471.0,64.7995,65.0469,64.72,64.9497,57471.0
2022-02-01 14:00:00,73.54,73.81,73.52,73.81,54036.0,64.9762,65.2148,64.9585,65.2148,54036.0
2022-02-01 14:30:00,73.84,73.88,73.61,73.77,51622.0,65.2413,65.2766,65.0381,65.1794,51622.0
2022-02-01 15:00:00,73.76,74.23,73.72,74.19,60598.0,65.1706,65.5859,65.1352,65.5505,60598.0
2022-02-01 15:30:00,74.18,74.38,74.01,74.18,200818.0,65.5417,65.7184,65.3915,65.5417,200818.0
2022-02-02 09:30:00,74.12,74.85,73.92,73.92,52222.0,65.4887,66.1337,65.312,65.312,52222.0
2022-02-02 10:00:00,73.97,74.23,73.67,73.67,36139.0,65.3561,65.5859,65.0911,65.0911,36139.0
2022-02-02 10:30:00,73.66,74.12,73.48,74.0,51794.0,65.0822,65.4887,64.9232,65.3826,51794.0
2022-02-02 11:00:00,74.02,74.06,73.57,73.86,28820.0,65.4003,65.4357,65.0027,65.2589,28820.0
2022-02-02 11:30:00,73.85,74.09,73.75,73.97,23436.0,65.2501,65.4622,65.1618,65.3561,23436.0
2022-02-02 12:00:00,73.93,74.09,73.72,73.8,43917.0,65.3208,65.4622,65.1352,65.2059,43917.0
2022-02-02 12:30:00,73.79,73.88,73.7,73.73,106769.0,65.1971,65.2766,65.1176,65.1441,106769.0
2022-02-02 13:00:00,73.75,73.8,73.62,73.67,39496.0,65.1618,65.2059,65.0469,65.0911,39496.0
2022-02-02 13:30:00,73.68,74.06,73.65,74.01,29354.0,65.0999,65.4357,65.0734,65.3915,29354.0
2022-02-02 14:00:00,74.0,74.12,73.88,73.95,34974.0,65.3826,65.4887,65.2766,65.3385,34974.0
2022-02-02 14:30:00,73.96,74.07,73.9,73.93,35872.0,65.3473,65.4445,65.2943,65.3208,35872.0
2022-02-02 15:00:00,73.94,74.13,73.87,73.91,53365.0,65.3296,65.4975,65.2678,65.3031,53365.0
2022-02-02 15:30:00,73.91,74.12,73.87,74.0,132781.0,65.3031,65.4887,65.2678,65.3826,132781.0
2022-02-03 09:30:00,74.38,74.38,72.89,73.02,59474.0,65.7184,65.7184,64.4019,64.5168,59474.0
2022-02-03 10:00:00,73.04,73.5,73.04,73.43,43187.0,64.5344,64.9409,64.5344,64.879,43187.0
2022-02-03 10:30:00,73.47,74.03,73.44,74.01,39418.0,64.9144,65.4091,64.8878,65.3915,39418.0
2022-02-03 11:00:00,74.02,74.14,73.74,73.85,36165.0,65.4003,65.5063,65.1529,65.2501,36165.0
2022-02-03 11:30:00,73.87,73.96,73.52,73.52,27222.0,65.2678,65.3473,64.9585,64.9585,27222.0
2022-02-03 12:00:00,73.54,73.65,73.08,73.3,28130.0,64.9762,65.0734,64.5698,64.7642,28130.0
2022-02-03 12:30:00,73.28,73.52,73.18,73.23,21568.0,64.7465,64.9585,64.6581,64.7023,21568.0
2022-02-03 13:00:00,73.24,73.24,72.97,73.13,19902.0,64.7111,64.7111,64.4726,64.6139,19902.0
2022-02-03 13:30:00,73.12,73.26,73.12,73.2,21288.0,64.6051,64.7288,64.6051,64.6758,21288.0
2022-02-03 14:00:00,73.18,73.25,73.04,73.08,30009.0,64.6581,64.72,64.5344,64.5698,30009.0
2022-02-03 14:30:00,73.05,73.05,72.78,73.04,28968.0,64.5433,64.5433,64.3047,64.5344,28968.0
2022-02-03 15:00:00,73.05,73.17,72.77,73.03,36509.0,64.5433,64.6493,64.2959,64.5256,36509.0
2022-02-03 15:30:00,73.0,73.0,72.59,72.7,105028.0,64.4991,64.4991,64.1368,64.234,105028.0
2022-02-04 09:30:00,72.61,73.35,72.44,73.0,36558.0,64.1545,64.8083,64.0043,64.4991,36558.0
2022-02-04 10:00:00,73.0,73.48,72.79,73.36,80443.0,64.4991,64.9232,64.3135,64.8172,80443.0
2022-02-04 10:30:00,73.34,73.35,72.84,72.98,31890.0,64.7995,64.8083,64.3577,64.4814,31890.0
2022-02-04 11:00:00,72.96,73.17,72.78,73.14,30707.0,64.4637,64.6493,64.3047,64.6228,30707.0
2022-02-04 11:30:00,73.14,73.43,73.04,73.35,16724.0,64.6228,64.879,64.5344,64.8083,16724.0
2022-02-04 12:00:00,73.36,73.55,73.19,73.51,13658.0,64.8172,64.985,64.667,64.9497,13658.0
2022-02-04 12:30:00,73.53,73.66,73.42,73.64,16247.0,64.9674,65.0822,64.8702,65.0646,16247.0
2022-02-04 13:00:00,73.66,74.34,73.66,74.34,50871.0,65.0822,65.683,65.0822,65.683,50871.0
2022-02-04 13:30:00,74.3,74.32,74.13,74.23,27889.0,65.6477,65.6654,65.4975,65.5859,27889.0
2022-02-04 14:00:00,74.25,74.34,74.06,74.3,40344.0,65.6035,65.683,65.4357,65.6477,40344.0
2022-02-04 14:30:00,74.3,74.84,74.3,74.84,70073.0,65.6477,66.1248,65.6477,66.1248,70073.0
2022-02-04 15:00:00,74.85,75.61,74.74,75.47,238351.0,66.1337,66.8052,66.0365,66.6815,238351.0
2022-02-04 15:30:00,75.52,75.54,74.76,74.76,182523.0,66.7256,66.7433,66.0541,66.0541,182523.0
2022-02-07 09:30:00,74.94,75.89,74.94,75.85,63666.0,66.2132,67.0525,66.2132,67.0172,63666.0
2022-02-07 10:00:00,75.89,75.96,75.32,75.68,52792.0,67.0525,67.1144,66.5489,66.867,52792.0
2022-02-07 10:30:00,75.68,76.01,75.65,75.94,110133.0,66.867,67.1586,66.8405,67.0967,110133.0
2022-02-07 11:00:00,75.94,76.26,75.8,76.07,91424.0,67.0967,67.3795,66.973,67.2116,91424.0
2022-02-07 11:30:00,76.07,76.09,75.69,75.89,43664.0,67.2116,67.2293,66.8758,67.0525,43664.0
2022-02-07 12:00:00,75.88,75.89,75.4,75.44,38191.0,67.0437,67.0525,66.6196,66.6549,38191.0
2022-02-07 12:30:00,75.44,75.52,75.3,75.3,62389.0,66.6549,66.7256,66.5313,66.5313,62389.0
2022-02-07 13:00:00,75.32,75.51,75.31,75.46,47798.0,66.5489,66.7168,66.5401,66.6726,47798.0
2022-02-07 13:30:00,75.47,75.58,75.43,75.48,64015.0,66.6815,66.7786,66.6461,66.6903,64015.0
2022-02-07 14:00:00,75.48,75.53,75.42,75.51,61177.0,66.6903,66.7345,66.6373,66.7168,61177.0
2022-02-07 14:30:00,75.52,75.66,75.5,75.52,87060.0,66.7256,66.8493,66.708,66.7256,87060.0
2022-02-07 15:00:00,75.5,75.79,75.44,75.63,92314.0,66.708,66.9642,66.6549,66.8228,92314.0
2022-02-07 15:30:00,75.61,75.65,74.85,74.96,257149.0,66.8052,66.8405,66.1337,66.2308,257149.0
2022-02-08 09:30:00,76.5,76.83,75.33,76.61,366303.0,67.5915,67.8831,66.5578,67.6887,366303.0
2022-02-08 10:00:00,76.55,76.55,75.69,76.01,111809.0,67.6357,67.6357,66.8758,67.1586,111809.0
2022-02-08 10:30:00,76.01,76.45,75.74,76.37,121170.0,67.1586,67.5473,66.92,67.4766,121170.0
2022-02-08 11:00:00,76.33,76.58,76.1,76.17,72895.0,67.4413,67.6622,67.2381,67.2999,72895.0
2022-02-08 11:30:00,76.18,76.59,76.01,76.53,77032.0,67.3088,67.671,67.1586,67.618,77032.0
2022-02-08 12:00:00,76.58,76.58,76.19,76.22,48194.0,67.6622,67.6622,67.3176,67.3441,48194.0
2022-02-08 12:30:00,76.23,76.98,76.18,76.96,37913.0,67.353,68.0156,67.3088,67.9979,37913.0
2022-02-08 13:00:00,76.99,77.27,76.92,76.93,59362.0,68.0244,68.2718,67.9626,67.9714,59362.0
2022-02-08 13:30:00,76.93,77.41,76.93,77.29,149638.0,67.9714,68.3955,67.9714,68.2895,149638.0
2022-02-08 14:00:00,77.3,77.55,77.22,77.47,77451.0,68.2983,68.5192,68.2277,68.4486,77451.0
2022-02-08 14:30:00,77.45,77.51,76.93,77.28,51167.0,68.4309,68.4839,67.9714,68.2807,51167.0
2022-02-08 15:00:00,77.26,77.75,77.23,77.56,74482.0,68.263,68.6959,68.2365,68.5281,74482.0
2022-02-08 15:30:00,77.58,78.26,77.56,78.19,415619.0,68.5457,69.1466,68.5281,69.0847,415619.0
2022-02-09 09:30:00,78.36,79.18,78.31,78.31,88046.0,69.2349,69.9594,69.1907,69.1907,88046.0
2022-02-09 10:00:00,78.31,78.62,78.26,78.32,54525.0,69.1907,69.4646,69.1466,69.1996,54525.0
2022-02-09 10:30:00,78.36,78.61,78.23,78.43,45567.0,69.2349,69.4558,69.1201,69.2968,45567.0
2022-02-09 11:00:00,78.46,78.58,78.23,78.39,56765.0,69.3233,69.4293,69.1201,69.2614,56765.0
2022-02-09 11:30:00,78.4,78.57,78.2,78.2,32765.0,69.2703,69.4205,69.0935,69.0935,32765.0
2022-02-09 12:00:00,78.19,78.32,78.0,78.26,20023.0,69.0847,69.1996,68.9168,69.1466,20023.0
2022-02-09 12:30:00,78.27,78.3,78.18,78.24,27871.0,69.1554,69.1819,69.0759,69.1289,27871.0
2022-02-09 13:00:00,78.24,78.35,78.12,78.35,25071.0,69.1289,69.2261,69.0229,69.2261,25071.0
2022-02-09 13:30:00,78.34,78.61,78.34,78.55,22171.0,69.2172,69.4558,69.2172,69.4028,22171.0
2022-02-09 14:00:00,78.53,78.74,78.48,78.7,43288.0,69.3851,69.5707,69.3409,69.5353,43288.0
2022-02-09 14:30:00,78.71,78.72,78.55,78.57,22540.0,69.5442,69.553,69.4028,69.4205,22540.0
2022-02-09 15:00:00,78.58,78.92,78.5,78.92,23484.0,69.4293,69.7297,69.3586,69.7297,23484.0
2022-02-09 15:30:00,78.91,79.14,78.79,78.96,305286.0,69.7209,69.9241,69.6148,69.765,305286.0
2022-02-10 09:30:00,79.0,79.67,78.34,79.32,80588.0,69.8004,70.3924,69.2172,70.0831,80588.0
2022-02-10 10:00:00,79.33,79.97,79.3,79.75,60804.0,70.092,70.6574,70.0654,70.463,60804.0
2022-02-10 10:30:00,79.77,80.06,79.6,79.72,62161.0,70.4807,70.7369,70.3305,70.4365,62161.0
2022-02-10 11:00:00,79.72,80.04,79.62,79.92,53512.0,70.4365,70.7193,70.3482,70.6132,53512.0
2022-02-10 11:30:00,79.91,80.36,79.86,80.22,40502.0,70.6044,71.002,70.5602,70.8783,40502.0
2022-02-10 12:00:00,80.21,80.27,80.01,80.25,47982.0,70.8695,70.9225,70.6928,70.9048,47982.0
2022-02-10 12:30:00,80.26,80.33,79.97,80.12,90305.0,70.9137,70.9755,70.6574,70.79,90305.0
2022-02-10 13:00:00,80.13,80.19,79.64,79.7,48701.0,70.7988,70.8518,70.3659,70.4189,48701.0
2022-02-10 13:30:00,79.68,79.74,78.92,79.21,127023.0,70.4012,70.4542,69.7297,69.9859,127023.0
2022-02-10 14:00:00,79.19,79.23,78.59,78.98,43438.0,69.9683,70.0036,69.4381,69.7827,43438.0
2022-02-10 14:30:00,79.02,79.15,78.71,78.82,40390.0,69.8181,69.9329,69.5442,69.6413,40390.0
2022-02-10 15:00:00,78.87,79.12,78.66,78.76,63100.0,69.6855,69.9064,69.5,69.5883,63100.0
2022-02-10 15:30:00,78.74,78.81,78.16,78.59,181083.0,69.5707,69.6325,69.0582,69.4381,181083.0
2022-02-11 09:30:00,78.24,78.57,77.71,77.85,186718.0,69.1289,69.4205,68.6606,68.7843,186718.0
2022-02-11 10:00:00,77.89,78.62,77.89,78.48,39754.0,68.8196,69.4646,68.8196,69.3409,39754.0
2022-02-11 10:30:00,78.51,78.71,78.33,78.57,58156.0,69.3674,69.5442,69.2084,69.4205,58156.0
2022-02-11 11:00:00,78.56,78.94,78.52,78.71,61881.0,69.4116,69.7474,69.3763,69.5442,61881.0
2022-02-11 11:30:00,78.74,78.76,78.18,78.45,39275.0,69.5707,69.5883,69.0759,69.3144,39275.0
2022-02-11 12:00:00,78.44,78.49,78.26,78.38,259591.0,69.3056,69.3498,69.1466,69.2526,259591.0
2022-02-11 12:30:00,78.39,78.44,77.87,77.93,66323.0,69.2614,69.3056,68.802,68.855,66323.0
2022-02-11 13:00:00,77.92,78.05,77.75,77.75,23164.0,68.8461,68.961,68.6959,68.6959,23164.0
2022-02-11 13:30:00,77.74,77.74,76.4,76.53,174039.0,68.6871,68.6871,67.5032,67.618,174039.0
2022-02-11 14:00:00,76.5,76.89,76.03,76.18,90232.0,67.5915,67.9361,67.1762,67.3088,90232.0
2022-02-11 14:30:00,76.14,76.64,75.82,75.95,81147.0,67.2734,67.7152,66.9907,67.1056,81147.0
2022-02-11 15:00:00,75.94,76.26,75.77,76.16,85406.0,67.0967,67.3795,66.9465,67.2911,85406.0
2022-02-11 15:30:00,76.06,76.31,75.64,76.02,256312.0,67.2027,67.4236,66.8317,67.1674,256312.0
2022-02-14 09:30:00,76.17,76.59,74.81,75.37,87975.0,67.2999,67.671,66.0983,66.5931,87975.0
2022-02-14 10:00:00,75.32,75.57,74.81,75.07,44402.0,66.5489,66.7698,66.0983,66.328,44402.0
2022-02-14 10:30:00,75.09,75.09,74.66,74.74,44848.0,66.3457,66.3457,65.9658,66.0365,44848.0
2022-02-14 11:00:00,74.74,74.89,74.44,74.76,53699.0,66.0365,66.169,65.7714,66.0541,53699.0
2022-02-14 11:30:00,74.79,74.79,74.52,74.64,88186.0,66.0806,66.0806,65.8421,65.9481,88186.0
2022-02-14 12:00:00,74.64,74.75,74.51,74.73,36473.0,65.9481,66.0453,65.8332,66.0276,36473.0
2022-02-14 12:30:00,74.75,74.94,74.6,74.72,72616.0,66.0453,66.2132,65.9128,66.0188,72616.0
2022-02-14 13:00:00,74.73,74.9,74.69,74.84,278405.0,66.0276,66.1778,65.9923,66.1248,278405.0
2022-02-14 13:30:00,74.84,74.85,73.65,73.76,85667.0,66.1248,66.1337,65.0734,65.1706,85667.0
2022-02-14 14:00:00,73.73,74.0,73.41,73.78,52400.0,65.1441,65.3826,64.8613,65.1883,52400.0
2022-02-14 14:30:00,73.73,74.09,73.56,74.02,85569.0,65.1441,65.4622,64.9939,65.4003,85569.0
2022-02-14 15:00:00,74.04,74.15,73.69,74.0,55177.0,65.418,65.5152,65.1087,65.3826,55177.0
2022-02-14 15:30:00,73.99,74.41,73.94,74.18,198892.0,65.3738,65.7449,65.3296,65.5417,198892.0
2022-02-15 09:30:00,75.1,75.94,74.61,75.27,57744.0,66.3545,67.0967,65.9216,66.5047,57744.0
2022-02-15 10:00:00,75.3,75.73,75.2,75.63,44968.0,66.5313,66.9112,66.4429,66.8228,44968.0
2022-02-15 10:30:00,75.66,75.87,75.53,75.63,31567.0,66.8493,67.0349,66.7345,66.8228,31567.0
2022-02-15 11:00:00,75.62,75.8,75.57,75.62,37987.0,66.814,66.973,66.7698,66.814,37987.0
2022-02-15 11:30:00,75.64,75.8,75.57,75.75,27654.0,66.8317,66.973,66.7698,66.9288,27654.0
2022-02-15 12:00:00,75.76,75.86,75.68,75.84,19811.0,66.9377,67.026,66.867,67.0084,19811.0
2022-02-15 12:30:00,75.82,75.97,75.68,75.8,26121.0,66.9907,67.1232,66.867,66.973,26121.0
2022-02-15 13:00:00,75.82,76.04,75.82,76.02,39978.0,66.9907,67.1851,66.9907,67.1674,39978.0
2022-02-15 13:30:00,76.02,76.09,75.96,76.01,61475.0,67.1674,67.2293,67.1144,67.1586,61475.0
2022-02-15 14:00:00,76.02,76.04,75.84,75.93,43244.0,67.1674,67.1851,67.0084,67.0879,43244.0
2022-02-15 14:30:00,75.92,75.93,75.75,75.8,32508.0,67.0791,67.0879,66.9288,66.973,32508.0
2022-02-15 15:00:00,75.83,75.96,75.69,75.71,57115.0,66.9995,67.1144,66.8758,66.8935,57115.0
2022-02-15 15:30:00,75.7,75.95,75.42,75.76,280145.0,66.8847,67.1056,66.6373,66.9377,280145.0
2022-02-16 09:30:00,75.3,76.36,75.08,75.88,40596.0,66.5313,67.4678,66.3369,67.0437,40596.0
2022-02-16 10:00:00,75.87,75.97,75.58,75.87,185362.0,67.0349,67.1232,66.7786,67.0349,185362.0
2022-02-16 10:30:00,75.84,76.19,75.69,75.76,83409.0,67.0084,67.3176,66.8758,66.9377,83409.0
2022-02-16 11:00:00,75.77,75.88,75.59,75.88,31318.0,66.9465,67.0437,66.7875,67.0437,31318.0
2022-02-16 11:30:00,75.86,75.89,75.47,75.47,26825.0,67.026,67.0525,66.6815,66.6815,26825.0
2022-02-16 12:00:00,75.48,75.49,75.31,75.34,35882.0,66.6903,66.6991,66.5401,66.5666,35882.0
2022-02-16 12:30:00,75.27,75.27,74.94,75.16,68930.0,66.5047,66.5047,66.2132,66.4076,68930.0
2022-02-16 13:00:00,75.19,75.4,75.17,75.18,43037.0,66.4341,66.6196,66.4164,66.4252,43037.0
2022-02-16 13:30:00,75.21,75.36,75.08,75.31,38528.0,66.4517,66.5843,66.3369,66.5401,38528.0
2022-02-16 14:00:00,75.36,75.53,74.97,75.48,115360.0,66.5843,66.7345,66.2397,66.6903,115360.0
2022-02-16 14:30:00,75.5,75.67,75.4,75.56,70899.0,66.708,66.8582,66.6196,66.761,70899.0
2022-02-16 15:00:00,75.58,75.87,75.54,75.82,64642.0,66.7786,67.0349,66.7433,66.9907,64642.0
2022-02-16 15:30:00,75.83,75.97,75.6,75.65,170121.0,66.9995,67.1232,66.7963,66.8405,170121.0
2022-02-17 09:30:00,74.8,75.13,73.96,73.96,60886.0,66.0895,66.381,65.3473,65.3473,60886.0
2022-02-17 10:00:00,73.96,74.03,73.54,73.76,49851.0,65.3473,65.4091,64.9762,65.1706,49851.0
2022-02-17 10:30:00,73.7,74.13,73.7,74.09,42294.0,65.1176,65.4975,65.1176,65.4622,42294.0
2022-02-17 11:00:00,74.05,74.35,73.25,74.26,786043.0,65.4268,65.6919,64.72,65.6124,786043.0
2022-02-17 11:30:00,74.28,74.42,74.17,74.3,39332.0,65.63,65.7537,65.5328,65.6477,39332.0
2022-02-17 12:00:00,74.28,74.57,74.22,74.44,38305.0,65.63,65.8863,65.577,65.7714,38305.0
2022-02-17 12:30:00,74.4,74.43,74.09,74.12,27428.0,65.7361,65.7626,65.4622,65.4887,27428.0
2022-02-17 13:00:00,74.16,74.21,73.74,73.78,29368.0,65.524,65.5682,65.1529,65.1883,29368.0
2022-02-17 13:30:00,73.78,73.8,73.46,73.54,28409.0,65.1883,65.2059,64.9055,64.9762,28409.0
2022-02-17 14:00:00,73.54,73.54,72.88,72.89,63773.0,64.9762,64.9762,64.3931,64.4019,63773.0
2022-02-17 14:30:00,72.89,73.11,72.83,72.98,60138.0,64.4019,64.5963,64.3489,64.4814,60138.0
2022-02-17 15:00:00,72.97,73.01,72.63,72.78,39886.0,64.4726,64.5079,64.1722,64.3047,39886.0
2022-02-17 15:30:00,72.81,73.15,72.7,72.83,167730.0,64.3312,64.6316,64.234,64.3489,167730.0
2022-02-18 09:30:00,72.63,73.39,72.42,73.23,155197.0,64.1722,64.8437,63.9866,64.7023,155197.0
2022-02-18 10:00:00,73.21,73.45,73.05,73.05,53547.0,64.6846,64.8967,64.5433,64.5433,53547.0
2022-02-18 10:30:00,73.09,73.18,72.93,72.96,51714.0,64.5786,64.6581,64.4372,64.4637,51714.0
2022-02-18 11:00:00,72.94,73.06,72.55,72.96,46955.0,64.4461,64.5521,64.1015,64.4637,46955.0
2022-02-18 11:30:00,72.96,72.97,72.39,72.44,36023.0,64.4637,64.4726,63.9601,64.0043,36023.0
2022-02-18 12:00:00,72.46,72.75,72.4,72.66,49616.0,64.022,64.2782,63.969,64.1987,49616.0
2022-02-18 12:30:00,72.65,72.78,72.48,72.65,41701.0,64.1898,64.3047,64.0396,64.1898,41701.0
2022-02-18 13:00:00,72.66,72.69,72.39,72.39,54981.0,64.1987,64.2252,63.9601,63.9601,54981.0
2022-02-18 13:30:00,72.38,72.73,72.36,72.68,46819.0,63.9513,64.2605,63.9336,64.2164,46819.0
2022-02-18 14:00:00,72.7,73.1,72.58,73.06,62919.0,64.234,64.5874,64.128,64.5521,62919.0
2022-02-18 14:30:00,73.07,73.18,72.56,72.91,67689.0,64.5609,64.6581,64.1103,64.4196,67689.0
2022-02-18 15:00:00,72.94,72.99,72.59,72.6,46625.0,64.4461,64.4903,64.1368,64.1457,46625.0
2022-02-18 15:30:00,72.58,72.7,72.35,72.48,336949.0,64.128,64.234,63.9248,64.0396,336949.0
2022-02-22 09:30:00,71.8,72.27,71.17,72.2,105883.0,63.4388,63.8541,62.8822,63.7922,105883.0
2022-02-22 10:00:00,72.06,72.51,71.9,72.37,52525.0,63.6686,64.0661,63.5272,63.9425,52525.0
2022-02-22 10:30:00,72.39,72.39,71.61,71.67,34918.0,63.9601,63.9601,63.271,63.324,34918.0
2022-02-22 11:00:00,71.64,71.92,71.39,71.79,44812.0,63.2975,63.5449,63.0766,63.43,44812.0
2022-02-22 11:30:00,71.78,72.04,71.78,71.98,38410.0,63.4212,63.6509,63.4212,63.5979,38410.0
2022-02-22 12:00:00,71.94,72.01,71.68,71.73,25281.0,63.5625,63.6244,63.3328,63.377,25281.0
2022-02-22 12:30:00,71.71,71.75,71.42,71.44,43125.0,63.3593,63.3947,63.1031,63.1208,43125.0
2022-02-22 13:00:00,71.47,71.55,71.21,71.35,43966.0,63.1473,63.2179,62.9175,63.0412,43966.0
2022-02-22 13:30:00,71.31,71.34,70.82,70.91,28258.0,63.0059,63.0324,62.573,62.6525,28258.0
2022-02-22 14:00:00,70.9,71.0,70.5,70.78,79051.0,62.6436,62.732,62.2902,62.5376,79051.0
2022-02-22 14:30:00,70.78,71.32,70.65,71.16,96361.0,62.5376,63.0147,62.4227,62.8734,96361.0
2022-02-22 15:00:00,71.17,71.6,71.16,71.5,81056.0,62.8822,63.2621,62.8734,63.1738,81056.0
2022-02-22 15:30:00,71.48,71.58,70.85,71.12,161714.0,63.1561,63.2444,62.5995,62.838,161714.0
2022-02-23 09:30:00,71.7,72.16,71.43,71.53,90559.0,63.3505,63.7569,63.1119,63.2003,90559.0
2022-02-23 10:00:00,71.51,71.51,70.7,70.79,38043.0,63.1826,63.1826,62.4669,62.5464,38043.0
2022-02-23 10:30:00,70.76,71.02,70.64,70.77,42671.0,62.5199,62.7497,62.4139,62.5288,42671.0
2022-02-23 11:00:00,70.74,70.87,70.58,70.66,42829.0,62.5023,62.6171,62.3609,62.4316,42829.0
2022-02-23 11:30:00,70.7,70.84,70.57,70.72,98941.0,62.4669,62.5906,62.3521,62.4846,98941.0
2022-02-23 12:00:00,70.72,70.86,70.64,70.86,199567.0,62.4846,62.6083,62.4139,62.6083,199567.0
2022-02-23 12:30:00,70.87,70.93,70.53,70.62,67475.0,62.6171,62.6701,62.3167,62.3962,67475.0
2022-02-23 13:00:00,70.62,70.62,70.18,70.23,38622.0,62.3962,62.3962,62.0075,62.0517,38622.0
2022-02-23 13:30:00,70.24,70.64,69.99,70.42,192370.0,62.0605,62.4139,61.8396,62.2195,192370.0
2022-02-23 14:00:00,70.41,70.48,70.06,70.08,41109.0,62.2107,62.2725,61.9015,61.9191,41109.0
2022-02-23 14:30:00,70.11,70.15,69.83,69.99,44169.0,61.9456,61.981,61.6982,61.8396,44169.0
2022-02-23 15:00:00,69.98,70.01,69.7,69.97,63504.0,61.8308,61.8573,61.5834,61.8219,63504.0
2022-02-23 15:30:00,69.96,69.96,69.37,69.59,242151.0,61.8131,61.8131,61.2918,61.4862,242151.0
2022-02-24 09:30:00,67.17,67.45,66.18,67.11,167473.0,59.348,59.5954,58.4733,59.295,167473.0
2022-02-24 10:00:00,67.1,67.48,66.6,66.86,85010.0,59.2861,59.6219,58.8444,59.0741,85010.0
2022-02-24 10:30:00,66.86,67.07,66.53,66.86,82353.0,59.0741,59.2596,58.7825,59.0741,82353.0
2022-02-24 11:00:00,66.9,67.5,66.71,67.07,58882.0,59.1094,59.6396,58.9416,59.2596,58882.0
2022-02-24 11:30:00,67.04,67.27,66.82,67.25,50790.0,59.2331,59.4364,59.0388,59.4187,50790.0
2022-02-24 12:00:00,67.24,67.3,66.58,66.65,42392.0,59.4098,59.4629,58.8267,58.8886,42392.0
2022-02-24 12:30:00,66.69,67.0,66.56,66.74,37848.0,58.9239,59.1978,58.809,58.9681,37848.0
2022-02-24 13:00:00,66.74,66.89,66.55,66.56,42978.0,58.9681,59.1006,58.8002,58.809,42978.0
2022-02-24 13:30:00,66.54,67.2,66.53,66.87,55868.0,58.7914,59.3745,58.7825,59.0829,55868.0
2022-02-24 14:00:00,66.87,67.47,66.67,67.47,43417.0,59.0829,59.6131,58.9062,59.6131,43417.0
2022-02-24 14:30:00,67.45,67.91,67.4,67.86,50084.0,59.5954,60.0018,59.5512,59.9576,50084.0
2022-02-24 15:00:00,67.91,68.24,67.79,67.97,70876.0,60.0018,60.2934,59.8958,60.0548,70876.0
2022-02-24 15:30:00,67.97,68.82,67.95,68.47,174076.0,60.0548,60.8059,60.0372,60.4966,174076.0
2022-02-25 09:30:00,68.72,71.0,68.72,70.54,170871.0,60.7175,62.732,60.7175,62.3256,170871.0
2022-02-25 10:00:00,70.54,71.1,70.35,70.9,166589.0,62.3256,62.8203,62.1577,62.6436,166589.0
2022-02-25 10:30:00,70.9,71.11,70.6,70.72,174108.0,62.6436,62.8292,62.3786,62.4846,174108.0
2022-02-25 11:00:00,70.72,71.13,70.54,70.92,334149.0,62.4846,62.8469,62.3256,62.6613,334149.0
2022-02-25 11:30:00,70.95,71.08,70.77,71.01,240267.0,62.6878,62.8027,62.5288,62.7408,240267.0
2022-02-25 12:00:00,71.02,71.48,71.0,71.42,163481.0,62.7497,63.1561,62.732,63.1031,163481.0
2022-02-25 12:30:00,71.42,71.75,71.42,71.55,75270.0,63.1031,63.3947,63.1031,63.2179,75270.0
2022-02-25 13:00:00,71.57,71.71,71.3,71.5,89869.0,63.2356,63.3593,62.9971,63.1738,89869.0
2022-02-25 13:30:00,71.5,71.62,71.34,71.5,153306.0,63.1738,63.2798,63.0324,63.1738,153306.0
2022-02-25 14:00:00,71.46,71.54,71.29,71.51,126641.0,63.1384,63.2091,62.9882,63.1826,126641.0
2022-02-25 14:30:00,71.51,71.54,71.17,71.29,70831.0,63.1826,63.2091,62.8822,62.9882,70831.0
2022-02-25 15:00:00,71.28,71.55,71.14,71.45,122548.0,62.9794,63.2179,62.8557,63.1296,122548.0
2022-02-25 15:30:00,71.45,71.73,71.34,71.68,237326.0,63.1296,63.377,63.0324,63.3328,237326.0
2022-02-28 09:30:00,69.85,70.45,69.59,70.02,151436.0,61.7159,62.246,61.4862,61.8661,151436.0
2022-02-28 10:00:00,70.03,70.26,69.92,70.13,72898.0,61.8749,62.0782,61.7778,61.9633,72898.0
2022-02-28 10:30:00,70.07,70.76,70.07,70.67,100832.0,61.9103,62.5199,61.9103,62.4404,100832.0
2022-02-28 11:00:00,70.72,71.18,70.6,71.15,100623.0,62.4846,62.891,62.3786,62.8645,100623.0
2022-02-28 11:30:00,71.14,71.21,70.92,71.14,88109.0,62.8557,62.9175,62.6613,62.8557,88109.0
2022-02-28 12:00:00,71.13,71.17,70.64,70.8,70636.0,62.8469,62.8822,62.4139,62.5553,70636.0
2022-02-28 12:30:00,70.78,70.78,70.38,70.52,60449.0,62.5376,62.5376,62.1842,62.3079,60449.0
2022-02-28 13:00:00,70.52,70.88,70.45,70.58,73155.0,62.3079,62.626,62.246,62.3609,73155.0
2022-02-28 13:30:00,70.53,70.73,70.41,70.64,55207.0,62.3167,62.4934,62.2107,62.4139,55207.0
2022-02-28 14:00:00,70.54,70.54,70.0,70.12,72672.0,62.3256,62.3256,61.8484,61.9545,72672.0
2022-02-28 14:30:00,70.09,70.44,70.0,70.29,47656.0,61.928,62.2372,61.8484,62.1047,47656.0
2022-02-28 15:00:00,70.23,70.53,70.07,70.37,65085.0,62.0517,62.3167,61.9103,62.1754,65085.0
2022-02-28 15:30:00,70.36,70.82,69.95,70.63,271750.0,62.1665,62.573,61.8043,62.4051,271750.0
2022-03-01 09:30:00,69.57,70.15,68.08,68.14,142448.0,61.4685,61.981,60.152,60.205,142448.0
2022-03-01 10:00:00,68.19,68.46,67.44,67.79,184617.0,60.2492,60.4878,59.5866,59.8958,184617.0
2022-03-01 10:30:00,67.81,68.01,67.54,67.95,187468.0,59.9135,60.0902,59.6749,60.0372,187468.0
2022-03-01 11:00:00,67.91,68.25,67.81,67.92,164935.0,60.0018,60.3022,59.9135,60.0107,164935.0
2022-03-01 11:30:00,67.92,67.95,67.48,67.78,156586.0,60.0107,60.0372,59.6219,59.887,156586.0
2022-03-01 12:00:00,67.75,67.84,67.33,67.76,85147.0,59.8605,59.94,59.4894,59.8693,85147.0
2022-03-01 12:30:00,67.77,67.9,67.55,67.87,124838.0,59.8781,59.993,59.6837,59.9665,124838.0
2022-03-01 13:00:00,67.83,67.96,67.02,67.03,137725.0,59.9311,60.046,59.2155,59.2243,137725.0
2022-03-01 13:30:00,67.03,67.12,66.86,67.09,88475.0,59.2243,59.3038,59.0741,59.2773,88475.0
2022-03-01 14:00:00,67.07,67.61,66.87,67.57,69285.0,59.2596,59.7368,59.0829,59.7014,69285.0
2022-03-01 14:30:00,67.57,68.02,67.5,67.72,94728.0,59.7014,60.099,59.6396,59.8339,94728.0
2022-03-01 15:00:00,67.72,68.15,67.65,67.67,105412.0,59.8339,60.2139,59.7721,59.7898,105412.0
2022-03-01 15:30:00,67.59,67.75,67.15,67.52,390501.0,59.7191,59.8605,59.3303,59.6572,390501.0
2022-03-02 09:30:00,68.58,68.92,68.37,68.66,180129.0,60.5938,60.8942,60.4083,60.6645,180129.0
2022-03-02 10:00:00,68.66,68.81,68.12,68.46,158611.0,60.6645,60.797,60.1874,60.4878,158611.0
2022-03-02 10:30:00,68.5,69.05,68.23,69.05,65570.0,60.5231,61.0091,60.2846,61.0091,65570.0
2022-03-02 11:00:00,69.09,70.13,69.04,70.05,124664.0,61.0444,61.9633,61.0002,61.8926,124664.0
2022-03-02 11:30:00,70.05,70.28,69.73,69.95,92950.0,61.8926,62.0958,61.6099,61.8043,92950.0
2022-03-02 12:00:00,69.96,70.16,69.74,70.01,87993.0,61.8131,61.9898,61.6187,61.8573,87993.0
2022-03-02 12:30:00,70.01,70.21,69.8,70.01,61865.0,61.8573,62.034,61.6717,61.8573,61865.0
2022-03-02 13:00:00,70.0,70.08,69.76,69.8,62477.0,61.8484,61.9191,61.6364,61.6717,62477.0
2022-03-02 13:30:00,69.81,70.12,69.81,69.95,48964.0,61.6806,61.9545,61.6806,61.8043,48964.0
2022-03-02 14:00:00,69.93,70.02,69.72,69.82,36546.0,61.7866,61.8661,61.601,61.6894,36546.0
2022-03-02 14:30:00,69.81,69.9,69.54,69.59,41743.0,61.6806,61.7601,61.442,61.4862,41743.0
2022-03-02 15:00:00,69.57,69.71,69.39,69.69,54522.0,61.4685,61.5922,61.3095,61.5745,54522.0
2022-03-02 15:30:00,69.69,69.69,69.29,69.37,259898.0,61.5745,61.5745,61.2211,61.2918,259898.0
2022-03-03 09:30:00,69.76,70.15,69.16,69.41,62723.0,61.6364,61.981,61.1063,61.3271,62723.0
2022-03-03 10:00:00,69.4,69.56,69.02,69.12,37210.0,61.3183,61.4597,60.9826,61.0709,37210.0
2022-03-03 10:30:00,69.11,69.15,68.27,68.32,37188.0,61.0621,61.0974,60.3199,60.3641,37188.0
2022-03-03 11:00:00,68.32,68.33,67.86,68.3,62163.0,60.3641,60.3729,59.9576,60.3464,62163.0
2022-03-03 11:30:00,68.29,68.49,68.2,68.37,58945.0,60.3376,60.5143,60.2581,60.4083,58945.0
2022-03-03 12:00:00,68.35,68.63,68.1,68.13,52190.0,60.3906,60.638,60.1697,60.1962,52190.0
2022-03-03 12:30:00,68.15,68.84,68.13,68.7,64014.0,60.2139,60.8235,60.1962,60.6998,64014.0
2022-03-03 13:00:00,68.69,68.83,68.6,68.77,65440.0,60.691,60.8147,60.6115,60.7617,65440.0
2022-03-03 13:30:00,68.76,68.76,68.4,68.43,51367.0,60.7528,60.7528,60.4348,60.4613,51367.0
2022-03-03 14:00:00,68.43,68.96,68.43,68.84,29077.0,60.4613,60.9295,60.4613,60.8235,29077.0
2022-03-03 14:30:00,68.83,68.9,68.67,68.81,29992.0,60.8147,60.8765,60.6733,60.797,29992.0
2022-03-03 15:00:00,68.83,69.0,68.55,69.0,54843.0,60.8147,60.9649,60.5673,60.9649,54843.0
2022-03-03 15:30:00,68.99,69.05,68.67,69.01,166404.0,60.9561,61.0091,60.6733,60.9737,166404.0
2022-03-04 09:30:00,67.71,67.71,67.0,67.56,60321.0,59.8251,59.8251,59.1978,59.6926,60321.0
2022-03-04 10:00:00,67.59,67.74,66.91,67.16,43190.0,59.7191,59.8516,59.1183,59.3392,43190.0
2022-03-04 10:30:00,67.15,67.32,66.81,66.87,59431.0,59.3303,59.4805,59.0299,59.0829,59431.0
2022-03-04 11:00:00,66.88,67.16,66.73,66.83,56213.0,59.0918,59.3392,58.9592,59.0476,56213.0
2022-03-04 11:30:00,66.82,66.89,66.57,66.58,57201.0,59.0388,59.1006,58.8179,58.8267,57201.0
2022-03-04 12:00:00,66.62,67.04,66.5,66.92,37994.0,58.862,59.2331,58.756,59.1271,37994.0
2022-03-04 12:30:00,66.92,67.06,66.81,67.01,36048.0,59.1271,59.2508,59.0299,59.2066,36048.0
2022-03-04 13:00:00,67.02,67.27,66.89,66.89,32682.0,59.2155,59.4364,59.1006,59.1006,32682.0
2022-03-04 13:30:00,66.91,66.93,66.49,66.5,47331.0,59.1183,59.1359,58.7472,58.756,47331.0
2022-03-04 14:00:00,66.51,66.83,66.35,66.73,44927.0,58.7649,59.0476,58.6235,58.9592,44927.0
2022-03-04 14:30:00,66.7,66.74,66.33,66.33,37349.0,58.9327,58.9681,58.6058,58.6058,37349.0
2022-03-04 15:00:00,66.35,66.7,66.35,66.62,52453.0,58.6235,58.9327,58.6235,58.862,52453.0
2022-03-04 15:30:00,66.62,67.13,66.47,67.08,205021.0,58.862,59.3127,58.7295,59.2685,205021.0
2022-03-07 09:30:00,66.14,66.34,65.42,65.61,114099.0,58.4379,58.6147,57.8018,57.9697,114099.0
2022-03-07 10:00:00,65.58,66.17,65.46,65.48,112239.0,57.9432,58.4644,57.8371,57.8548,112239.0
2022-03-07 10:30:00,65.46,65.71,64.91,65.01,79027.0,57.8371,58.058,57.3512,57.4395,79027.0
2022-03-07 11:00:00,64.99,65.58,64.82,65.4,58246.0,57.4219,57.9432,57.2717,57.7841,58246.0
2022-03-07 11:30:00,65.4,65.4,64.74,64.8,67646.0,57.7841,57.7841,57.201,57.254,67646.0
2022-03-07 12:00:00,64.79,64.84,64.51,64.77,74066.0,57.2451,57.2893,56.9978,57.2275,74066.0
2022-03-07 12:30:00,64.73,65.09,64.6,64.82,61571.0,57.1921,57.5102,57.0773,57.2717,61571.0
2022-03-07 13:00:00,64.81,65.06,64.54,64.67,60901.0,57.2628,57.4837,57.0243,57.1391,60901.0
2022-03-07 13:30:00,64.67,64.88,64.59,64.73,48636.0,57.1391,57.3247,57.0684,57.1921,48636.0
2022-03-07 14:00:00,64.74,65.07,64.59,64.96,55862.0,57.201,57.4925,57.0684,57.3954,55862.0
2022-03-07 14:30:00,64.95,65.19,64.86,64.9,45207.0,57.3865,57.5986,57.307,57.3423,45207.0
2022-03-07 15:00:00,64.9,65.06,64.69,64.98,76873.0,57.3423,57.4837,57.1568,57.413,76873.0
2022-03-07 15:30:00,64.97,64.97,64.35,64.37,204777.0,57.4042,57.4042,56.8564,56.8741,204777.0
2022-03-08 09:30:00,64.62,65.84,64.56,65.07,203812.0,57.0949,58.1729,57.0419,57.4925,203812.0
2022-03-08 10:00:00,65.05,65.57,64.66,65.0,107846.0,57.4749,57.9343,57.1303,57.4307,107846.0
2022-03-08 10:30:00,65.03,65.38,64.66,65.22,192573.0,57.4572,57.7664,57.1303,57.6251,192573.0
2022-03-08 11:00:00,65.24,65.26,64.87,64.9,105824.0,57.6427,57.6604,57.3158,57.3423,105824.0
2022-03-08 11:30:00,64.87,65.3,64.62,65.21,73377.0,57.3158,57.6958,57.0949,57.6162,73377.0
2022-03-08 12:00:00,65.22,66.6,65.16,66.56,151934.0,57.6251,58.8444,57.5721,58.809,151934.0
2022-03-08 12:30:00,66.58,66.65,66.31,66.53,88981.0,58.8267,58.8886,58.5881,58.7825,88981.0
2022-03-08 13:00:00,66.56,66.98,66.18,66.21,78755.0,58.809,59.1801,58.4733,58.4998,78755.0
2022-03-08 13:30:00,66.16,66.16,65.5,65.6,84713.0,58.4556,58.4556,57.8725,57.9608,84713.0
2022-03-08 14:00:00,65.59,65.89,65.26,65.89,75089.0,57.952,58.2171,57.6604,58.2171,75089.0
2022-03-08 14:30:00,65.87,66.27,65.7,66.14,54634.0,58.1994,58.5528,58.0492,58.4379,54634.0
2022-03-08 15:00:00,66.1,66.4,65.67,65.68,62768.0,58.4026,58.6677,58.0227,58.0315,62768.0
2022-03-08 15:30:00,65.69,65.69,64.85,64.86,196484.0,58.0403,58.0403,57.2982,57.307,196484.0
2022-03-09 09:30:00,65.48,67.25,65.42,66.51,75373.0,58.4144,59.9934,58.3608,59.3332,75373.0
2022-03-09 10:00:00,66.53,66.82,66.43,66.67,40572.0,59.3511,59.6098,59.2619,59.476,40572.0
2022-03-09 10:30:00,66.64,66.83,66.46,66.78,29455.0,59.4492,59.6187,59.2886,59.5741,29455.0
2022-03-09 11:00:00,66.73,66.75,66.14,66.39,53228.0,59.5295,59.5473,59.0032,59.2262,53228.0
2022-03-09 11:30:00,66.37,66.79,66.35,66.75,27028.0,59.2083,59.583,59.1905,59.5473,27028.0
2022-03-09 12:00:00,66.79,66.87,66.66,66.81,23982.0,59.583,59.6544,59.467,59.6009,23982.0
2022-03-09 12:30:00,66.86,66.95,66.71,66.8,20835.0,59.6455,59.7258,59.5117,59.5919,20835.0
2022-03-09 13:00:00,66.79,66.79,66.54,66.7,21173.0,59.583,59.583,59.36,59.5027,21173.0
2022-03-09 13:30:00,66.67,66.67,66.18,66.23,22337.0,59.476,59.476,59.0388,59.0834,22337.0
2022-03-09 14:00:00,66.23,66.41,66.09,66.39,28838.0,59.0834,59.244,58.9586,59.2262,28838.0
2022-03-09 14:30:00,66.41,66.46,66.21,66.31,21241.0,59.244,59.2886,59.0656,59.1548,21241.0
2022-03-09 15:00:00,66.31,66.6,66.28,66.53,30559.0,59.1548,59.4135,59.128,59.3511,30559.0
2022-03-09 15:30:00,66.58,66.69,66.09,66.17,117656.0,59.3957,59.4938,58.9586,59.0299,117656.0
2022-03-10 09:30:00,65.24,66.13,64.92,66.01,42367.0,58.2003,58.9942,57.9148,58.8872,42367.0
2022-03-10 10:00:00,65.97,66.0,65.63,65.63,23530.0,58.8515,58.8783,58.5482,58.5482,23530.0
2022-03-10 10:30:00,65.65,65.68,65.08,65.14,32908.0,58.566,58.5928,58.0575,58.1111,32908.0
2022-03-10 11:00:00,65.12,65.3,64.92,64.94,35497.0,58.0932,58.2538,57.9148,57.9326,35497.0
2022-03-10 11:30:00,64.98,65.17,64.89,65.17,28240.0,57.9683,58.1378,57.888,58.1378,28240.0
2022-03-10 12:00:00,65.14,65.36,65.1,65.33,22183.0,58.1111,58.3073,58.0754,58.2806,22183.0
2022-03-10 12:30:00,65.32,65.33,64.88,64.97,17322.0,58.2716,58.2806,57.8791,57.9594,17322.0
2022-03-10 13:00:00,64.94,65.24,64.8,64.98,14098.0,57.9326,58.2003,57.8077,57.9683,14098.0
2022-03-10 13:30:00,64.98,65.2,64.86,65.18,23380.0,57.9683,58.1646,57.8613,58.1467,23380.0
2022-03-10 14:00:00,65.16,65.47,65.08,65.44,22016.0,58.1289,58.4055,58.0575,58.3787,22016.0
2022-03-10 14:30:00,65.56,65.59,65.26,65.39,19260.0,58.4857,58.5125,58.2181,58.3341,19260.0
2022-03-10 15:00:00,65.35,65.41,65.14,65.32,23302.0,58.2984,58.3519,58.1111,58.2716,23302.0
2022-03-10 15:30:00,65.34,65.71,65.28,65.55,70916.0,58.2895,58.6196,58.236,58.4768,70916.0
2022-03-11 09:30:00,66.34,66.83,65.86,66.26,79093.0,59.1816,59.6187,58.7534,59.1102,79093.0
2022-03-11 10:00:00,66.26,66.31,65.86,66.04,58682.0,59.1102,59.1548,58.7534,58.9139,58682.0
2022-03-11 10:30:00,66.05,66.26,65.97,66.16,44980.0,58.9229,59.1102,58.8515,59.021,44980.0
2022-03-11 11:00:00,66.17,66.2,65.79,65.96,38862.0,59.0299,59.0567,58.6909,58.8426,38862.0
2022-03-11 11:30:00,65.97,65.98,65.65,65.65,45072.0,58.8515,58.8604,58.566,58.566,45072.0
2022-03-11 12:00:00,65.64,65.73,65.5,65.5,34890.0,58.5571,58.6374,58.4322,58.4322,34890.0
2022-03-11 12:30:00,65.45,65.53,65.33,65.48,26010.0,58.3876,58.459,58.2806,58.4144,26010.0
2022-03-11 13:00:00,65.48,65.72,65.47,65.67,35447.0,58.4144,58.6285,58.4055,58.5839,35447.0
2022-03-11 13:30:00,65.68,65.71,65.43,65.43,33174.0,58.5928,58.6196,58.3698,58.3698,33174.0
2022-03-11 14:00:00,65.39,65.62,65.33,65.62,35324.0,58.3341,58.5393,58.2806,58.5393,35324.0
2022-03-11 14:30:00,65.6,65.63,65.2,65.35,28933.0,58.5214,58.5482,58.1646,58.2984,28933.0
2022-03-11 15:00:00,65.35,65.35,65.17,65.2,35437.0,58.2984,58.2984,58.1378,58.1646,35437.0
2022-03-11 15:30:00,65.15,65.19,64.98,65.06,155906.0,58.12,58.1557,57.9683,58.0397,155906.0
2022-03-14 09:30:00,66.19,67.16,66.03,67.0,86594.0,59.0478,59.9131,58.905,59.7704,86594.0
2022-03-14 10:00:00,66.96,67.28,66.79,67.0,70716.0,59.7347,60.0201,59.583,59.7704,70716.0
2022-03-14 10:30:00,67.0,67.17,66.86,67.17,86055.0,59.7704,59.922,59.6455,59.922,86055.0
2022-03-14 11:00:00,67.2,67.31,66.98,67.05,98207.0,59.9488,60.0469,59.7525,59.815,98207.0
2022-03-14 11:30:00,67.01,67.19,66.51,66.69,41720.0,59.7793,59.9399,59.3332,59.4938,41720.0
2022-03-14 12:00:00,66.68,66.93,66.53,66.93,26446.0,59.4849,59.7079,59.3511,59.7079,26446.0
2022-03-14 12:30:00,66.97,67.11,66.78,66.81,39703.0,59.7436,59.8685,59.5741,59.6009,39703.0
2022-03-14 13:00:00,66.84,66.93,66.55,66.56,45418.0,59.6276,59.7079,59.3689,59.3778,45418.0
2022-03-14 13:30:00,66.58,66.59,66.19,66.23,43456.0,59.3957,59.4046,59.0478,59.0834,43456.0
2022-03-14 14:00:00,66.21,66.31,66.02,66.02,38923.0,59.0656,59.1548,58.8961,58.8961,38923.0
2022-03-14 14:30:00,66.03,66.24,66.0,66.19,54784.0,58.905,59.0924,58.8783,59.0478,54784.0
2022-03-14 15:00:00,66.17,66.49,66.16,66.34,44712.0,59.0299,59.3154,59.021,59.1816,44712.0
2022-03-14 15:30:00,66.32,66.34,66.02,66.19,160100.0,59.1637,59.1816,58.8961,59.0478,160100.0
2022-03-15 09:30:00,66.61,67.4,66.57,66.78,64235.0,59.4224,60.1272,59.3868,59.5741,64235.0
2022-03-15 10:00:00,66.76,67.02,66.35,67.02,56042.0,59.5563,59.7882,59.1905,59.7882,56042.0
2022-03-15 10:30:00,67.08,67.18,66.84,66.91,75768.0,59.8417,59.9309,59.6276,59.6901,75768.0
2022-03-15 11:00:00,66.92,66.97,66.53,66.65,58434.0,59.699,59.7436,59.3511,59.4581,58434.0
2022-03-15 11:30:00,66.66,66.8,66.35,66.55,42782.0,59.467,59.5919,59.1905,59.3689,42782.0
2022-03-15 12:00:00,66.5,66.81,66.4,66.8,42287.0,59.3243,59.6009,59.2351,59.5919,42287.0
2022-03-15 12:30:00,66.78,66.97,66.7,66.89,33013.0,59.5741,59.7436,59.5027,59.6722,33013.0
2022-03-15 13:00:00,66.91,67.02,66.76,66.79,34485.0,59.6901,59.7882,59.5563,59.583,34485.0
2022-03-15 13:30:00,66.81,66.98,66.71,66.95,36325.0,59.6009,59.7525,59.5117,59.7258,36325.0
2022-03-15 14:00:00,66.94,67.05,66.66,66.75,46643.0,59.7168,59.815,59.467,59.5473,46643.0
2022-03-15 14:30:00,66.74,67.23,66.68,67.2,69643.0,59.5384,59.9755,59.4849,59.9488,69643.0
2022-03-15 15:00:00,67.18,67.41,67.08,67.38,119268.0,59.9309,60.1361,59.8417,60.1094,119268.0
2022-03-15 15:30:00,67.38,67.67,67.32,67.47,360734.0,60.1094,60.3681,60.0558,60.1896,360734.0
2022-03-16 09:30:00,68.18,69.37,68.18,69.19,66042.0,60.823,61.8846,60.823,61.724,66042.0
2022-03-16 10:00:00,69.23,69.97,68.94,69.78,80210.0,61.7597,62.4199,61.501,62.2504,80210.0
2022-03-16 10:30:00,69.79,70.08,69.32,69.51,61442.0,62.2593,62.518,61.84,62.0095,61442.0
2022-03-16 11:00:00,69.52,69.62,69.26,69.45,28264.0,62.0184,62.1076,61.7865,61.956,28264.0
2022-03-16 11:30:00,69.5,69.63,69.29,69.51,19672.0,62.0006,62.1166,61.8133,62.0095,19672.0
2022-03-16 12:00:00,69.51,69.63,69.39,69.45,51668.0,62.0095,62.1166,61.9025,61.956,51668.0
2022-03-16 12:30:00,69.48,69.59,69.18,69.28,40341.0,61.9828,62.0809,61.7151,61.8043,40341.0
2022-03-16 13:00:00,69.32,69.35,68.92,69.06,35586.0,61.84,61.8668,61.4832,61.6081,35586.0
2022-03-16 13:30:00,69.11,69.22,68.81,68.97,26113.0,61.6527,61.7508,61.385,61.5278,26113.0
2022-03-16 14:00:00,68.85,69.14,68.37,68.59,47841.0,61.4207,61.6794,60.9925,61.1888,47841.0
2022-03-16 14:30:00,68.48,69.18,68.26,68.97,71735.0,61.0907,61.7151,60.8944,61.5278,71735.0
2022-03-16 15:00:00,68.97,69.24,68.74,69.13,110447.0,61.5278,61.7687,61.3226,61.6705,110447.0
2022-03-16 15:30:00,69.13,69.57,68.92,69.55,396659.0,61.6705,62.063,61.4832,62.0452,396659.0
2022-03-17 09:30:00,69.18,69.21,68.43,69.12,89222.0,61.7151,61.7419,61.0461,61.6616,89222.0
2022-03-17 10:00:00,69.13,69.26,68.9,69.18,57057.0,61.6705,61.7865,61.4653,61.7151,57057.0
2022-03-17 10:30:00,69.2,69.21,68.77,69.0,53465.0,61.733,61.7419,61.3494,61.5545,53465.0
2022-03-17 11:00:00,68.97,69.07,68.91,68.94,34835.0,61.5278,61.617,61.4743,61.501,34835.0
2022-03-17 11:30:00,68.91,69.14,68.86,69.03,43059.0,61.4743,61.6794,61.4297,61.5813,43059.0
2022-03-17 12:00:00,69.05,69.41,69.03,69.38,50116.0,61.5992,61.9203,61.5813,61.8935,50116.0
2022-03-17 12:30:00,69.39,69.51,69.36,69.51,39754.0,61.9025,62.0095,61.8757,62.0095,39754.0
2022-03-17 13:00:00,69.48,69.7,69.41,69.7,19705.0,61.9828,62.179,61.9203,62.179,19705.0
2022-03-17 13:30:00,69.71,69.84,69.63,69.82,27897.0,62.1879,62.3039,62.1166,62.2861,27897.0
2022-03-17 14:00:00,69.83,69.92,69.69,69.69,33637.0,62.295,62.3753,62.1701,62.1701,33637.0
2022-03-17 14:30:00,69.73,69.96,69.73,69.9,31304.0,62.2058,62.411,62.2058,62.3574,31304.0
2022-03-17 15:00:00,69.88,69.98,69.77,69.96,32331.0,62.3396,62.4288,62.2415,62.411,32331.0
2022-03-17 15:30:00,69.96,70.18,69.94,70.03,164232.0,62.411,62.6072,62.3931,62.4734,164232.0
2022-03-18 09:30:00,69.72,69.93,68.95,69.05,238545.0,62.1969,62.3842,61.5099,61.5992,238545.0
2022-03-18 10:00:00,69.17,69.4,69.02,69.23,107974.0,61.7062,61.9114,61.5724,61.7597,107974.0
2022-03-18 10:30:00,69.17,69.22,68.74,69.0,52218.0,61.7062,61.7508,61.3226,61.5545,52218.0
2022-03-18 11:00:00,69.01,69.18,68.83,68.86,47504.0,61.5635,61.7151,61.4029,61.4297,47504.0
2022-03-18 11:30:00,68.86,69.12,68.83,68.92,34351.0,61.4297,61.6616,61.4029,61.4832,34351.0
2022-03-18 12:00:00,68.91,69.09,68.72,69.08,25250.0,61.4743,61.6348,61.3048,61.6259,25250.0
2022-03-18 12:30:00,69.09,69.15,69.02,69.12,52022.0,61.6348,61.6884,61.5724,61.6616,52022.0
2022-03-18 13:00:00,69.13,69.25,69.06,69.24,62837.0,61.6705,61.7776,61.6081,61.7687,62837.0
2022-03-18 13:30:00,69.24,69.28,69.06,69.21,64388.0,61.7687,61.8043,61.6081,61.7419,64388.0
2022-03-18 14:00:00,69.21,69.36,69.16,69.35,40142.0,61.7419,61.8757,61.6973,61.8668,40142.0
2022-03-18 14:30:00,69.36,69.4,69.25,69.3,77084.0,61.8757,61.9114,61.7776,61.8222,77084.0
2022-03-18 15:00:00,69.31,69.77,69.31,69.74,50543.0,61.8311,62.2415,61.8311,62.2147,50543.0
2022-03-18 15:30:00,69.75,70.16,69.71,70.03,208080.0,62.2236,62.5894,62.1879,62.4734,208080.0
2022-03-21 09:30:00,70.66,70.92,69.38,69.61,78743.0,63.0354,63.2674,61.8935,62.0987,78743.0
2022-03-21 10:00:00,69.55,70.16,69.55,70.1,49072.0,62.0452,62.5894,62.0452,62.5359,49072.0
2022-03-21 10:30:00,70.11,70.19,69.85,70.09,47962.0,62.5448,62.6161,62.3128,62.5269,47962.0
2022-03-21 11:00:00,70.12,70.15,69.77,69.79,41085.0,62.5537,62.5805,62.2415,62.2593,41085.0
2022-03-21 11:30:00,69.75,69.82,69.46,69.68,83086.0,62.2236,62.2861,61.9649,62.1612,83086.0
2022-03-21 12:00:00,69.66,70.04,69.59,69.97,42309.0,62.1433,62.4823,62.0809,62.4199,42309.0
2022-03-21 12:30:00,69.95,69.97,69.55,69.6,66183.0,62.402,62.4199,62.0452,62.0898,66183.0
2022-03-21 13:00:00,69.6,69.6,69.32,69.38,33314.0,62.0898,62.0898,61.84,61.8935,33314.0
2022-03-21 13:30:00,69.37,69.62,69.37,69.61,40690.0,61.8846,62.1076,61.8846,62.0987,40690.0
2022-03-21 14:00:00,69.66,69.67,69.32,69.55,81371.0,62.1433,62.1523,61.84,62.0452,81371.0
2022-03-21 14:30:00,69.62,69.74,69.43,69.47,49424.0,62.1076,62.2147,61.9381,61.9738,49424.0
2022-03-21 15:00:00,69.45,69.79,69.38,69.78,41756.0,61.956,62.2593,61.8935,62.2504,41756.0
2022-03-21 15:30:00,69.82,69.85,69.57,69.83,133813.0,62.2861,62.3128,62.063,62.295,133813.0
2022-03-22 09:30:00,70.73,71.86,70.65,71.83,63606.0,63.0979,64.1059,63.0265,64.0792,63606.0
2022-03-22 10:00:00,71.83,71.95,71.32,71.32,54562.0,64.0792,64.1862,63.6242,63.6242,54562.0
2022-03-22 10:30:00,71.35,71.47,71.03,71.16,66265.0,63.651,63.758,63.3655,63.4815,66265.0
2022-03-22 11:00:00,71.17,71.2,70.97,71.15,83318.0,63.4904,63.5172,63.312,63.4726,83318.0
2022-03-22 11:30:00,71.14,71.14,70.88,70.91,36504.0,63.4636,63.4636,63.2317,63.2584,36504.0
2022-03-22 12:00:00,70.95,71.14,70.86,70.9,71880.0,63.2941,63.4636,63.2138,63.2495,71880.0
2022-03-22 12:30:00,70.89,71.17,70.81,71.15,80617.0,63.2406,63.4904,63.1692,63.4726,80617.0
2022-03-22 13:00:00,71.15,71.32,71.07,71.1,53975.0,63.4726,63.6242,63.4012,63.4279,53975.0
2022-03-22 13:30:00,71.12,71.27,70.95,71.22,57877.0,63.4458,63.5796,63.2941,63.535,57877.0
2022-03-22 14:00:00,71.23,71.27,70.9,70.99,51860.0,63.5439,63.5796,63.2495,63.3298,51860.0
2022-03-22 14:30:00,71.01,71.1,70.91,70.98,43030.0,63.3477,63.4279,63.2584,63.3209,43030.0
2022-03-22 15:00:00,70.98,71.04,70.82,70.84,70889.0,63.3209,63.3744,63.1782,63.196,70889.0
2022-03-22 15:30:00,70.83,71.23,70.81,70.98,199549.0,63.1871,63.5439,63.1692,63.3209,199549.0
2022-03-23 09:30:00,71.07,71.3,70.7,70.87,126973.0,63.4012,63.6064,63.0711,63.2228,126973.0
2022-03-23 10:00:00,70.86,71.36,70.84,71.31,63605.0,63.2138,63.6599,63.196,63.6153,63605.0
2022-03-23 10:30:00,71.31,71.53,71.19,71.23,40767.0,63.6153,63.8115,63.5082,63.5439,40767.0
2022-03-23 11:00:00,71.24,71.51,71.24,71.45,52816.0,63.5528,63.7937,63.5528,63.7402,52816.0
2022-03-23 11:30:00,71.42,71.51,71.25,71.25,24654.0,63.7134,63.7937,63.5618,63.5618,24654.0
2022-03-23 12:00:00,71.25,71.33,70.97,70.97,36940.0,63.5618,63.6331,63.312,63.312,36940.0
2022-03-23 12:30:00,70.95,71.16,70.87,71.14,94355.0,63.2941,63.4815,63.2228,63.4636,94355.0
2022-03-23 13:00:00,71.15,71.17,70.88,70.88,64106.0,63.4726,63.4904,63.2317,63.2317,64106.0
2022-03-23 13:30:00,70.88,70.89,70.52,70.81,47404.0,63.2317,63.2406,62.9105,63.1692,47404.0
2022-03-23 14:00:00,70.82,71.0,70.71,70.91,65373.0,63.1782,63.3387,63.08,63.2584,65373.0
2022-03-23 14:30:00,70.91,71.1,70.78,71.02,78028.0,63.2584,63.4279,63.1425,63.3566,78028.0
2022-03-23 15:00:00,71.03,71.23,70.89,71.23,56575.0,63.3655,63.5439,63.2406,63.5439,56575.0
2022-03-23 15:30:00,71.22,71.29,70.77,70.82,202112.0,63.535,63.5974,63.1336,63.1782,202112.0
2022-03-24 09:30:00,71.07,71.5,70.59,71.42,44900.0,63.4012,63.7848,62.973,63.7134,44900.0
2022-03-24 10:00:00,71.44,71.94,71.44,71.75,51575.0,63.7313,64.1773,63.7313,64.0078,51575.0
2022-03-24 10:30:00,71.76,72.05,71.64,71.77,47185.0,64.0167,64.2754,63.9097,64.0257,47185.0
2022-03-24 11:00:00,71.76,72.09,71.75,72.09,48754.0,64.0167,64.3111,64.0078,64.3111,48754.0
2022-03-24 11:30:00,72.1,72.2,71.95,71.97,58160.0,64.32,64.4093,64.1862,64.2041,58160.0
2022-03-24 12:00:00,71.97,72.08,71.9,71.92,31751.0,64.2041,64.3022,64.1416,64.1595,31751.0
2022-03-24 12:30:00,71.91,72.1,71.77,71.84,90399.0,64.1505,64.32,64.0257,64.0881,90399.0
2022-03-24 13:00:00,71.85,72.0,71.77,71.97,63425.0,64.097,64.2308,64.0257,64.2041,63425.0
2022-03-24 13:30:00,71.98,72.0,71.8,71.82,41933.0,64.213,64.2308,64.0524,64.0703,41933.0
2022-03-24 14:00:00,71.82,71.85,71.64,71.71,40743.0,64.0703,64.097,63.9097,63.9721,40743.0
2022-03-24 14:30:00,71.69,71.69,71.46,71.61,28412.0,63.9543,63.9543,63.7491,63.8829,28412.0
2022-03-24 15:00:00,71.6,71.9,71.56,71.9,42186.0,63.874,64.1416,63.8383,64.1416,42186.0
2022-03-24 15:30:00,71.87,72.01,71.74,71.84,213193.0,64.1149,64.2398,63.9989,64.0881,213193.0
2022-03-25 09:30:00,71.58,72.94,71.49,72.89,83161.0,63.8562,65.0694,63.7759,65.0248,83161.0
2022-03-25 10:00:00,72.86,73.37,72.8,73.18,76385.0,64.998,65.453,64.9445,65.2835,76385.0
2022-03-25 10:30:00,73.2,73.49,73.13,73.45,40570.0,65.3013,65.5601,65.2389,65.5244,40570.0
2022-03-25 11:00:00,73.48,73.62,72.96,73.12,75125.0,65.5511,65.676,65.0872,65.23,75125.0
2022-03-25 11:30:00,73.07,73.48,73.06,73.34,29499.0,65.1854,65.5511,65.1765,65.4262,29499.0
2022-03-25 12:00:00,73.36,73.4,73.19,73.22,15561.0,65.4441,65.4798,65.2924,65.3192,15561.0
2022-03-25 12:30:00,73.25,73.28,73.09,73.2,23332.0,65.346,65.3727,65.2032,65.3013,23332.0
2022-03-25 13:00:00,73.22,73.22,72.97,73.05,16566.0,65.3192,65.3192,65.0962,65.1675,16566.0
2022-03-25 13:30:00,73.04,73.2,72.97,73.18,50394.0,65.1586,65.3013,65.0962,65.2835,50394.0
2022-03-25 14:00:00,73.16,73.37,73.08,73.33,23493.0,65.2657,65.453,65.1943,65.4173,23493.0
2022-03-25 14:30:00,73.33,73.37,73.08,73.12,36049.0,65.4173,65.453,65.1943,65.23,36049.0
2022-03-25 15:00:00,73.1,73.14,72.98,73.0,49443.0,65.2121,65.2478,65.1051,65.1229,49443.0
2022-03-25 15:30:00,73.0,73.62,72.98,73.6,127402.0,65.1229,65.676,65.1051,65.6582,127402.0
2022-03-28 09:30:00,73.79,74.0,72.72,73.12,52280.0,65.8277,66.015,64.8731,65.23,52280.0
2022-03-28 10:00:00,73.06,73.28,72.85,73.27,41507.0,65.1765,65.3727,64.9891,65.3638,41507.0
2022-03-28 10:30:00,73.3,73.36,73.1,73.2,40840.0,65.3906,65.4441,65.2121,65.3013,40840.0
2022-03-28 11:00:00,73.21,73.25,72.97,73.18,39539.0,65.3103,65.346,65.0962,65.2835,39539.0
2022-03-28 11:30:00,73.19,73.19,72.78,72.81,42123.0,65.2924,65.2924,64.9267,64.9534,42123.0
2022-03-28 12:00:00,72.82,72.96,72.72,72.84,44859.0,64.9623,65.0872,64.8731,64.9802,44859.0
2022-03-28 12:30:00,72.84,73.16,72.84,73.15,25291.0,64.9802,65.2657,64.9802,65.2567,25291.0
2022-03-28 13:00:00,73.16,73.17,73.0,73.05,18078.0,65.2657,65.2746,65.1229,65.1675,18078.0
2022-03-28 13:30:00,73.09,73.1,72.89,72.89,26289.0,65.2032,65.2121,65.0248,65.0248,26289.0
2022-03-28 14:00:00,72.9,72.92,72.73,72.89,35673.0,65.0337,65.0516,64.8821,65.0248,35673.0
2022-03-28 14:30:00,72.92,73.16,72.86,73.14,35350.0,65.0516,65.2657,64.998,65.2478,35350.0
2022-03-28 15:00:00,73.14,73.21,73.02,73.15,31680.0,65.2478,65.3103,65.1408,65.2567,31680.0
2022-03-28 15:30:00,73.15,73.45,73.02,73.33,193651.0,65.2567,65.5244,65.1408,65.4173,193651.0
2022-03-29 09:30:00,74.17,74.9,74.17,74.3,60400.0,66.1667,66.8179,66.1667,66.2827,60400.0
2022-03-29 10:00:00,74.31,74.38,74.06,74.37,40992.0,66.2916,66.354,66.0685,66.3451,40992.0
2022-03-29 10:30:00,74.38,74.8,74.35,74.7,57563.0,66.354,66.7287,66.3273,66.6395,57563.0
2022-03-29 11:00:00,74.73,74.8,74.44,74.57,40718.0,66.6663,66.7287,66.4075,66.5235,40718.0
2022-03-29 11:30:00,74.57,74.65,74.43,74.51,21155.0,66.5235,66.5949,66.3986,66.47,21155.0
2022-03-29 12:00:00,74.55,74.55,74.17,74.2,18471.0,66.5057,66.5057,66.1667,66.1934,18471.0
2022-03-29 12:30:00,74.22,74.22,73.86,73.9,20732.0,66.2113,66.2113,65.8901,65.9258,20732.0
2022-03-29 13:00:00,73.88,73.95,73.73,73.84,18652.0,65.908,65.9704,65.7742,65.8723,18652.0
2022-03-29 13:30:00,73.84,74.02,73.81,73.98,19653.0,65.8723,66.0329,65.8455,65.9972,19653.0
2022-03-29 14:00:00,73.99,74.14,73.91,74.14,28112.0,66.0061,66.1399,65.9347,66.1399,28112.0
2022-03-29 14:30:00,74.14,74.23,74.09,74.21,26282.0,66.1399,66.2202,66.0953,66.2024,26282.0
2022-03-29 15:00:00,74.22,74.56,74.17,74.56,36217.0,66.2113,66.5146,66.1667,66.5146,36217.0
2022-03-29 15:30:00,74.55,74.62,74.34,74.6,91099.0,66.5057,66.5681,66.3183,66.5503,91099.0
2022-03-30 09:30:00,74.63,74.99,74.57,74.98,70884.0,66.577,66.8982,66.5235,66.8893,70884.0
2022-03-30 10:00:00,74.97,75.26,74.75,74.78,37246.0,66.8804,67.1391,66.6841,66.7109,37246.0
2022-03-30 10:30:00,74.75,74.85,74.57,74.76,39731.0,66.6841,66.7733,66.5235,66.693,39731.0
2022-03-30 11:00:00,74.67,74.82,74.49,74.63,40122.0,66.6127,66.7465,66.4521,66.577,40122.0
2022-03-30 11:30:00,74.65,74.68,74.53,74.61,21234.0,66.5949,66.6216,66.4878,66.5592,21234.0
2022-03-30 12:00:00,74.62,74.64,74.35,74.46,24533.0,66.5681,66.586,66.3273,66.4254,24533.0
2022-03-30 12:30:00,74.45,74.6,74.45,74.56,15939.0,66.4165,66.5503,66.4165,66.5146,15939.0
2022-03-30 13:00:00,74.56,74.56,74.35,74.43,22676.0,66.5146,66.5146,66.3273,66.3986,22676.0
2022-03-30 13:30:00,74.42,74.64,74.33,74.54,29752.0,66.3897,66.586,66.3094,66.4968,29752.0
2022-03-30 14:00:00,74.55,74.66,74.47,74.51,27631.0,66.5057,66.6038,66.4343,66.47,27631.0
2022-03-30 14:30:00,74.51,74.55,74.35,74.35,34070.0,66.47,66.5057,66.3273,66.3273,34070.0
2022-03-30 15:00:00,74.38,74.42,74.17,74.23,57959.0,66.354,66.3897,66.1667,66.2202,57959.0
2022-03-30 15:30:00,74.22,74.57,74.18,74.57,126221.0,66.2113,66.5235,66.1756,66.5235,126221.0
2022-03-31 09:30:00,74.57,75.26,74.34,75.09,60298.0,66.5235,67.1391,66.3183,66.9874,60298.0
2022-03-31 10:00:00,75.05,75.05,74.51,74.7,34226.0,66.9517,66.9517,66.47,66.6395,34226.0
2022-03-31 10:30:00,74.71,74.8,74.51,74.67,36499.0,66.6484,66.7287,66.47,66.6127,36499.0
2022-03-31 11:00:00,74.67,74.76,74.51,74.53,62957.0,66.6127,66.693,66.47,66.4878,62957.0
2022-03-31 11:30:00,74.52,74.52,74.17,74.43,43716.0,66.4789,66.4789,66.1667,66.3986,43716.0
2022-03-31 12:00:00,74.41,74.62,74.4,74.49,48157.0,66.3808,66.5681,66.3719,66.4521,48157.0
2022-03-31 12:30:00,74.5,74.86,74.49,74.67,79014.0,66.4611,66.7822,66.4521,66.6127,79014.0
2022-03-31 13:00:00,74.64,74.7,74.44,74.53,34920.0,66.586,66.6395,66.4075,66.4878,34920.0
2022-03-31 13:30:00,74.48,74.7,74.45,74.62,49802.0,66.4432,66.6395,66.4165,66.5681,49802.0
2022-03-31 14:00:00,74.54,74.54,74.18,74.25,43546.0,66.4968,66.4968,66.1756,66.238,43546.0
2022-03-31 14:30:00,74.25,74.35,74.1,74.32,48727.0,66.238,66.3273,66.1042,66.3005,48727.0
2022-03-31 15:00:00,74.34,74.55,74.22,74.28,97131.0,66.3183,66.5057,66.2113,66.2648,97131.0
2022-03-31 15:30:00,74.27,74.27,73.4,73.4,359556.0,66.2559,66.2559,65.4798,65.4798,359556.0
2022-04-01 09:30:00,74.21,74.63,74.14,74.61,50430.0,66.2024,66.577,66.1399,66.5592,50430.0
2022-04-01 10:00:00,74.61,74.76,73.59,73.61,36220.0,66.5592,66.693,65.6493,65.6671,36220.0
2022-04-01 10:30:00,73.64,74.0,73.59,73.94,37717.0,65.6939,66.015,65.6493,65.9615,37717.0
2022-04-01 11:00:00,73.93,74.24,73.84,74.12,35929.0,65.9526,66.2291,65.8723,66.1221,35929.0
2022-04-01 11:30:00,74.11,74.12,73.84,73.86,27351.0,66.1132,66.1221,65.8723,65.8901,27351.0
2022-04-01 12:00:00,73.89,73.89,73.52,73.76,27075.0,65.9169,65.9169,65.5868,65.8009,27075.0
2022-04-01 12:30:00,73.74,73.82,73.48,73.63,97076.0,65.7831,65.8544,65.5511,65.6849,97076.0
2022-04-01 13:00:00,73.63,73.64,73.27,73.33,35869.0,65.6849,65.6939,65.3638,65.4173,35869.0
2022-04-01 13:30:00,73.33,73.69,73.28,73.67,33231.0,65.4173,65.7385,65.3727,65.7206,33231.0
2022-04-01 14:00:00,73.65,73.97,73.65,73.97,32222.0,65.7028,65.9883,65.7028,65.9883,32222.0
2022-04-01 14:30:00,73.98,74.07,73.6,73.72,60887.0,65.9972,66.0775,65.6582,65.7652,60887.0
2022-04-01 15:00:00,73.73,73.85,73.52,73.58,27511.0,65.7742,65.8812,65.5868,65.6403,27511.0
2022-04-01 15:30:00,73.57,73.99,73.43,73.89,94879.0,65.6314,66.0061,65.5065,65.9169,94879.0
2022-04-04 09:30:00,73.68,73.68,72.57,73.23,89285.0,65.7296,65.7296,64.7393,65.3281,89285.0
2022-04-04 10:00:00,73.22,73.8,73.03,73.64,45697.0,65.3192,65.8366,65.1497,65.6939,45697.0
2022-04-04 10:30:00,73.66,73.82,73.09,73.13,64248.0,65.7117,65.8544,65.2032,65.2389,64248.0
2022-04-04 11:00:00,73.15,73.18,72.73,72.84,103858.0,65.2567,65.2835,64.8821,64.9802,103858.0
2022-04-04 11:30:00,72.84,73.09,72.84,73.05,38503.0,64.9802,65.2032,64.9802,65.1675,38503.0
2022-04-04 12:00:00,73.05,73.2,72.9,73.06,63187.0,65.1675,65.3013,65.0337,65.1765,63187.0
2022-04-04 12:30:00,73.07,73.22,72.97,73.19,47298.0,65.1854,65.3192,65.0962,65.2924,47298.0
2022-04-04 13:00:00,73.18,73.23,73.09,73.23,31185.0,65.2835,65.3281,65.2032,65.3281,31185.0
2022-04-04 13:30:00,73.23,73.43,73.2,73.37,34611.0,65.3281,65.5065,65.3013,65.453,34611.0
2022-04-04 14:00:00,73.35,73.51,73.35,73.49,37500.0,65.4352,65.5779,65.4352,65.5601,37500.0
2022-04-04 14:30:00,73.49,73.62,73.43,73.56,35969.0,65.5601,65.676,65.5065,65.6225,35969.0
2022-04-04 15:00:00,73.53,73.67,73.53,73.54,32643.0,65.5957,65.7206,65.5957,65.6047,32643.0
2022-04-04 15:30:00,73.55,73.55,73.25,73.41,85465.0,65.6136,65.6136,65.346,65.4887,85465.0
2022-04-05 09:30:00,73.39,74.12,73.24,73.99,64659.0,65.4708,66.1221,65.337,66.0061,64659.0
2022-04-05 10:00:00,73.99,74.2,73.75,73.86,38206.0,66.0061,66.1934,65.792,65.8901,38206.0
2022-04-05 10:30:00,73.85,74.24,73.75,74.1,35396.0,65.8812,66.2291,65.792,66.1042,35396.0
2022-04-05 11:00:00,74.1,74.4,73.99,74.4,53691.0,66.1042,66.3719,66.0061,66.3719,53691.0
2022-04-05 11:30:00,74.39,74.62,74.32,74.34,43242.0,66.3629,66.5681,66.3005,66.3183,43242.0
2022-04-05 12:00:00,74.36,74.44,74.17,74.38,32030.0,66.3362,66.4075,66.1667,66.354,32030.0
2022-04-05 12:30:00,74.38,74.64,74.36,74.62,34827.0,66.354,66.586,66.3362,66.5681,34827.0
2022-04-05 13:00:00,74.63,75.01,74.6,74.96,40701.0,66.577,66.916,66.5503,66.8714,40701.0
2022-04-05 13:30:00,74.96,75.0,74.86,74.91,37521.0,66.8714,66.9071,66.7822,66.8268,37521.0
2022-04-05 14:00:00,74.9,74.95,74.53,74.63,62216.0,66.8179,66.8625,66.4878,66.577,62216.0
2022-04-05 14:30:00,74.63,74.68,74.43,74.48,69991.0,66.577,66.6216,66.3986,66.4432,69991.0
2022-04-05 15:00:00,74.48,74.61,74.39,74.61,56798.0,66.4432,66.5592,66.3629,66.5592,56798.0
2022-04-05 15:30:00,74.6,74.6,74.28,74.4,155662.0,66.5503,66.5503,66.2648,66.3719,155662.0
2022-04-06 09:30:00,74.03,74.52,73.84,74.22,106762.0,66.0418,66.4789,65.8723,66.2113,106762.0
2022-04-06 10:00:00,74.21,74.58,73.89,74.28,104987.0,66.2024,66.5324,65.9169,66.2648,104987.0
2022-04-06 10:30:00,74.26,74.44,74.12,74.26,48082.0,66.247,66.4075,66.1221,66.247,48082.0
2022-04-06 11:00:00,74.29,74.36,73.97,74.0,53961.0,66.2737,66.3362,65.9883,66.015,53961.0
2022-04-06 11:30:00,74.01,74.06,73.64,73.87,76431.0,66.0239,66.0685,65.6939,65.899,76431.0
2022-04-06 12:00:00,73.87,74.09,73.86,73.98,88914.0,65.899,66.0953,65.8901,65.9972,88914.0
2022-04-06 12:30:00,73.98,74.17,73.91,74.0,52869.0,65.9972,66.1667,65.9347,66.015,52869.0
2022-04-06 13:00:00,74.01,74.17,73.95,74.05,48846.0,66.0239,66.1667,65.9704,66.0596,48846.0
2022-04-06 13:30:00,74.05,74.19,73.95,74.01,47158.0,66.0596,66.1845,65.9704,66.0239,47158.0
2022-04-06 14:00:00,73.98,74.37,73.53,73.58,55304.0,65.9972,66.3451,65.5957,65.6403,55304.0
2022-04-06 14:30:00,73.6,74.2,73.53,74.2,39381.0,65.6582,66.1934,65.5957,66.1934,39381.0
2022-04-06 15:00:00,74.21,74.34,73.91,73.92,70156.0,66.2024,66.3183,65.9347,65.9437,70156.0
2022-04-06 15:30:00,73.89,74.12,73.79,73.99,167133.0,65.9169,66.1221,65.8277,66.0061,167133.0
2022-04-07 09:30:00,73.72,73.74,72.42,72.48,60790.0,65.7652,65.7831,64.6055,64.659,60790.0
2022-04-07 10:00:00,72.48,72.5,71.88,71.9,44402.0,64.659,64.6769,64.1238,64.1416,44402.0
2022-04-07 10:30:00,71.89,72.15,71.62,71.71,40563.0,64.1327,64.3646,63.8918,63.9721,40563.0
2022-04-07 11:00:00,71.75,71.91,71.55,71.64,35937.0,64.0078,64.1505,63.8294,63.9097,35937.0
2022-04-07 11:30:00,71.7,72.01,71.45,71.96,33947.0,63.9632,64.2398,63.7402,64.1951,33947.0
2022-04-07 12:00:00,71.94,71.94,71.7,71.78,18847.0,64.1773,64.1773,63.9632,64.0346,18847.0
2022-04-07 12:30:00,71.76,71.91,71.74,71.85,30354.0,64.0167,64.1505,63.9989,64.097,30354.0
2022-04-07 13:00:00,71.9,72.39,71.9,72.39,23119.0,64.1416,64.5787,64.1416,64.5787,23119.0
2022-04-07 13:30:00,72.37,72.4,72.0,72.37,56164.0,64.5609,64.5877,64.2308,64.5609,56164.0
2022-04-07 14:00:00,72.33,72.52,72.23,72.3,58117.0,64.5252,64.6947,64.436,64.4985,58117.0
2022-04-07 14:30:00,72.26,73.13,72.26,73.11,98529.0,64.4628,65.2389,64.4628,65.2211,98529.0
2022-04-07 15:00:00,73.04,73.31,73.04,73.29,61872.0,65.1586,65.3995,65.1586,65.3816,61872.0
2022-04-07 15:30:00,73.29,73.54,73.01,73.06,168322.0,65.3816,65.6047,65.1318,65.1765,168322.0
2022-04-08 09:30:00,73.57,73.68,73.08,73.33,87453.0,65.6314,65.7296,65.1943,65.4173,87453.0
2022-04-08 10:00:00,73.32,73.74,73.27,73.57,105766.0,65.4084,65.7831,65.3638,65.6314,105766.0
2022-04-08 10:30:00,73.6,74.01,73.55,73.99,121772.0,65.6582,66.0239,65.6136,66.0061,121772.0
2022-04-08 11:00:00,73.98,74.16,73.91,74.06,72007.0,65.9972,66.1578,65.9347,66.0685,72007.0
2022-04-08 11:30:00,74.1,74.13,73.82,73.9,61975.0,66.1042,66.131,65.8544,65.9258,61975.0
2022-04-08 12:00:00,73.88,74.0,73.69,73.95,62211.0,65.908,66.015,65.7385,65.9704,62211.0
2022-04-08 12:30:00,73.95,74.0,73.82,73.95,39926.0,65.9704,66.015,65.8544,65.9704,39926.0
2022-04-08 13:00:00,73.98,73.99,73.65,73.67,32982.0,65.9972,66.0061,65.7028,65.7206,32982.0
2022-04-08 13:30:00,73.67,73.78,73.61,73.76,31514.0,65.7206,65.8188,65.6671,65.8009,31514.0
2022-04-08 14:00:00,73.75,73.76,73.5,73.59,35581.0,65.792,65.8009,65.569,65.6493,35581.0
2022-04-08 14:30:00,73.59,73.88,73.56,73.85,34185.0,65.6493,65.908,65.6225,65.8812,34185.0
2022-04-08 15:00:00,73.85,73.97,73.82,73.95,74042.0,65.8812,65.9883,65.8544,65.9704,74042.0
2022-04-08 15:30:00,73.96,73.98,73.45,73.61,163681.0,65.9793,65.9972,65.5244,65.6671,163681.0
2022-04-11 09:30:00,73.58,74.43,73.35,74.13,106536.0,65.6403,66.3986,65.4352,66.131,106536.0
2022-04-11 10:00:00,74.1,74.53,73.95,74.17,77593.0,66.1042,66.4878,65.9704,66.1667,77593.0
2022-04-11 10:30:00,74.18,74.41,73.98,74.26,53490.0,66.1756,66.3808,65.9972,66.247,53490.0
2022-04-11 11:00:00,74.25,74.25,73.85,73.94,27127.0,66.238,66.238,65.8812,65.9615,27127.0
2022-04-11 11:30:00,73.93,74.07,73.8,73.87,21445.0,65.9526,66.0775,65.8366,65.899,21445.0
2022-04-11 12:00:00,73.88,74.03,73.85,73.9,19935.0,65.908,66.0418,65.8812,65.9258,19935.0
2022-04-11 12:30:00,73.9,73.91,73.57,73.63,23675.0,65.9258,65.9347,65.6314,65.6849,23675.0
2022-04-11 13:00:00,73.63,73.75,73.51,73.61,20011.0,65.6849,65.792,65.5779,65.6671,20011.0
2022-04-11 13:30:00,73.66,73.72,73.52,73.61,19698.0,65.7117,65.7652,65.5868,65.6671,19698.0
2022-04-11 14:00:00,73.56,73.63,73.45,73.63,29186.0,65.6225,65.6849,65.5244,65.6849,29186.0
2022-04-11 14:30:00,73.61,73.81,73.54,73.79,22498.0,65.6671,65.8455,65.6047,65.8277,22498.0
2022-04-11 15:00:00,73.8,73.86,73.65,73.66,25286.0,65.8366,65.8901,65.7028,65.7117,25286.0
2022-04-11 15:30:00,73.65,73.68,73.23,73.3,108477.0,65.7028,65.7296,65.3281,65.3906,108477.0
2022-04-12 09:30:00,73.6,74.72,73.44,74.64,67641.0,65.6582,66.6573,65.5154,66.586,67641.0
2022-04-12 10:00:00,74.6,74.81,74.48,74.53,46831.0,66.5503,66.7376,66.4432,66.4878,46831.0
2022-04-12 10:30:00,74.54,74.61,74.38,74.45,31086.0,66.4968,66.5592,66.354,66.4165,31086.0
2022-04-12 11:00:00,74.36,74.55,74.36,74.41,39425.0,66.3362,66.5057,66.3362,66.3808,39425.0
2022-04-12 11:30:00,74.38,74.55,74.35,74.42,23779.0,66.354,66.5057,66.3273,66.3897,23779.0
2022-04-12 12:00:00,74.39,74.41,73.83,73.9,33513.0,66.3629,66.3808,65.8634,65.9258,33513.0
2022-04-12 12:30:00,73.89,73.96,73.71,73.82,34901.0,65.9169,65.9793,65.7563,65.8544,34901.0
2022-04-12 13:00:00,73.83,73.97,73.75,73.75,28098.0,65.8634,65.9883,65.792,65.792,28098.0
2022-04-12 13:30:00,73.75,73.76,73.25,73.26,30140.0,65.792,65.8009,65.346,65.3549,30140.0
2022-04-12 14:00:00,73.26,73.46,73.18,73.24,30419.0,65.3549,65.5333,65.2835,65.337,30419.0
2022-04-12 14:30:00,73.21,73.22,73.04,73.12,34632.0,65.3103,65.3192,65.1586,65.23,34632.0
2022-04-12 15:00:00,73.09,73.11,72.74,72.74,46166.0,65.2032,65.2211,64.891,64.891,46166.0
2022-04-12 15:30:00,72.79,73.09,72.7,73.0,107891.0,64.9356,65.2032,64.8553,65.1229,107891.0
2022-04-13 09:30:00,72.55,73.47,72.51,72.93,49226.0,64.7215,65.5422,64.6858,65.0605,49226.0
2022-04-13 10:00:00,73.02,73.23,72.88,72.88,38045.0,65.1408,65.3281,65.0159,65.0159,38045.0
2022-04-13 10:30:00,72.85,73.14,72.68,73.09,35177.0,64.9891,65.2478,64.8375,65.2032,35177.0
2022-04-13 11:00:00,73.06,73.44,73.02,73.43,24020.0,65.1765,65.5154,65.1408,65.5065,24020.0
2022-04-13 11:30:00,73.43,73.52,73.31,73.37,24771.0,65.5065,65.5868,65.3995,65.453,24771.0
2022-04-13 12:00:00,73.36,73.56,73.31,73.43,26398.0,65.4441,65.6225,65.3995,65.5065,26398.0
2022-04-13 12:30:00,73.45,73.62,73.43,73.45,19545.0,65.5244,65.676,65.5065,65.5244,19545.0
2022-04-13 13:00:00,73.43,73.65,73.43,73.49,19664.0,65.5065,65.7028,65.5065,65.5601,19664.0
2022-04-13 13:30:00,73.49,73.6,73.4,73.57,22211.0,65.5601,65.6582,65.4798,65.6314,22211.0
2022-04-13 14:00:00,73.57,73.64,73.47,73.54,24113.0,65.6314,65.6939,65.5422,65.6047,24113.0
2022-04-13 14:30:00,73.55,73.66,73.49,73.63,23621.0,65.6136,65.7117,65.5601,65.6849,23621.0
2022-04-13 15:00:00,73.63,73.82,73.58,73.8,31812.0,65.6849,65.8544,65.6403,65.8366,31812.0
2022-04-13 15:30:00,73.82,74.01,73.78,73.99,111052.0,65.8544,66.0239,65.8188,66.0061,111052.0
2022-04-14 09:30:00,73.92,74.92,73.92,74.56,79122.0,65.9437,66.8357,65.9437,66.5146,79122.0
2022-04-14 10:00:00,74.57,74.79,74.2,74.37,29501.0,66.5235,66.7198,66.1934,66.3451,29501.0
2022-04-14 10:30:00,74.43,74.58,74.18,74.32,22857.0,66.3986,66.5324,66.1756,66.3005,22857.0
2022-04-14 11:00:00,74.29,74.64,74.27,74.53,31678.0,66.2737,66.586,66.2559,66.4878,31678.0
2022-04-14 11:30:00,74.55,74.55,74.19,74.28,16565.0,66.5057,66.5057,66.1845,66.2648,16565.0
2022-04-14 12:00:00,74.29,74.41,74.22,74.25,25393.0,66.2737,66.3808,66.2113,66.238,25393.0
2022-04-14 12:30:00,74.26,74.6,74.25,74.57,36064.0,66.247,66.5503,66.238,66.5235,36064.0
2022-04-14 13:00:00,74.59,74.69,74.5,74.68,51633.0,66.5414,66.6306,66.4611,66.6216,51633.0
2022-04-14 13:30:00,74.7,74.78,74.53,74.57,45123.0,66.6395,66.7109,66.4878,66.5235,45123.0
2022-04-14 14:00:00,74.57,74.69,74.4,74.51,28260.0,66.5235,66.6306,66.3719,66.47,28260.0
2022-04-14 14:30:00,74.51,74.51,74.2,74.2,20206.0,66.47,66.47,66.1934,66.1934,20206.0
2022-04-14 15:00:00,74.2,74.43,74.1,74.31,87578.0,66.1934,66.3986,66.1042,66.2916,87578.0
2022-04-14 15:30:00,74.3,74.3,73.9,73.93,115131.0,66.2827,66.2827,65.9258,65.9526,115131.0
2022-04-18 09:30:00,73.64,74.4,73.47,73.91,55333.0,65.6939,66.3719,65.5422,65.9347,55333.0
2022-04-18 10:00:00,73.86,73.96,73.52,73.65,64634.0,65.8901,65.9793,65.5868,65.7028,64634.0
2022-04-18 10:30:00,73.65,74.02,73.64,73.88,51643.0,65.7028,66.0329,65.6939,65.908,51643.0
2022-04-18 11:00:00,73.88,74.14,73.8,73.83,25567.0,65.908,66.1399,65.8366,65.8634,25567.0
2022-04-18 11:30:00,73.81,73.85,73.58,73.79,22235.0,65.8455,65.8812,65.6403,65.8277,22235.0
2022-04-18 12:00:00,73.79,73.83,73.66,73.76,18926.0,65.8277,65.8634,65.7117,65.8009,18926.0
2022-04-18 12:30:00,73.75,74.04,73.7,74.01,19387.0,65.792,66.0507,65.7474,66.0239,19387.0
2022-04-18 13:00:00,74.01,74.14,73.96,74.05,17593.0,66.0239,66.1399,65.9793,66.0596,17593.0
2022-04-18 13:30:00,74.05,74.33,74.05,74.25,21919.0,66.0596,66.3094,66.0596,66.238,21919.0
2022-04-18 14:00:00,74.27,74.29,74.05,74.21,37039.0,66.2559,66.2737,66.0596,66.2024,37039.0
2022-04-18 14:30:00,74.22,74.28,74.13,74.16,31483.0,66.2113,66.2648,66.131,66.1578,31483.0
2022-04-18 15:00:00,74.16,74.21,73.91,73.94,34828.0,66.1578,66.2024,65.9347,65.9615,34828.0
2022-04-18 15:30:00,73.92,73.95,73.7,73.92,125946.0,65.9437,65.9704,65.7474,65.9437,125946.0
2022-04-19 09:30:00,73.93,74.62,73.93,74.62,57198.0,65.9526,66.5681,65.9526,66.5681,57198.0
2022-04-19 10:00:00,74.56,74.66,74.15,74.21,39478.0,66.5146,66.6038,66.1488,66.2024,39478.0
2022-04-19 10:30:00,74.23,74.51,74.14,74.39,49324.0,66.2202,66.47,66.1399,66.3629,49324.0
2022-04-19 11:00:00,74.33,74.55,74.3,74.43,28704.0,66.3094,66.5057,66.2827,66.3986,28704.0
2022-04-19 11:30:00,74.43,74.54,74.37,74.42,29149.0,66.3986,66.4968,66.3451,66.3897,29149.0
2022-04-19 12:00:00,74.43,74.62,74.32,74.57,28948.0,66.3986,66.5681,66.3005,66.5235,28948.0
2022-04-19 12:30:00,74.57,74.71,74.51,74.69,30135.0,66.5235,66.6484,66.47,66.6306,30135.0
2022-04-19 13:00:00,74.69,74.76,74.59,74.59,25902.0,66.6306,66.693,66.5414,66.5414,25902.0
2022-04-19 13:30:00,74.59,74.78,74.59,74.75,30032.0,66.5414,66.7109,66.5414,66.6841,30032.0
2022-04-19 14:00:00,74.76,74.92,74.67,74.9,50008.0,66.693,66.8357,66.6127,66.8179,50008.0
2022-04-19 14:30:00,74.91,75.08,74.89,75.08,42882.0,66.8268,66.9785,66.809,66.9785,42882.0
2022-04-19 15:00:00,75.08,75.24,75.01,75.12,51177.0,66.9785,67.1212,66.916,67.0142,51177.0
2022-04-19 15:30:00,75.11,75.33,75.05,75.15,182546.0,67.0052,67.2015,66.9517,67.0409,182546.0
2022-04-20 09:30:00,75.51,76.43,75.4,75.89,53576.0,67.3621,68.1828,67.264,67.7011,53576.0
2022-04-20 10:00:00,75.87,76.06,75.57,76.06,31110.0,67.6832,67.8527,67.4156,67.8527,31110.0
2022-04-20 10:30:00,75.99,76.41,75.9,76.37,21251.0,67.7903,68.165,67.71,68.1293,21251.0
2022-04-20 11:00:00,76.36,76.36,76.04,76.15,22045.0,68.1204,68.1204,67.8349,67.933,22045.0
2022-04-20 11:30:00,76.15,76.4,76.13,76.39,29465.0,67.933,68.156,67.9152,68.1471,29465.0
2022-04-20 12:00:00,76.41,76.51,76.3,76.32,13650.0,68.165,68.2542,68.0668,68.0847,13650.0
2022-04-20 12:30:00,76.3,76.49,76.3,76.49,12028.0,68.0668,68.2363,68.0668,68.2363,12028.0
2022-04-20 13:00:00,76.5,76.56,76.23,76.32,14001.0,68.2453,68.2988,68.0044,68.0847,14001.0
2022-04-20 13:30:00,76.29,76.63,76.29,76.58,86057.0,68.0579,68.3612,68.0579,68.3166,86057.0
2022-04-20 14:00:00,76.55,76.57,76.07,76.11,27928.0,68.2899,68.3077,67.8617,67.8973,27928.0
2022-04-20 14:30:00,76.14,76.15,75.82,75.88,18068.0,67.9241,67.933,67.6386,67.6922,18068.0
2022-04-20 15:00:00,75.9,76.33,75.89,76.31,21529.0,67.71,68.0936,67.7011,68.0758,21529.0
2022-04-20 15:30:00,76.31,76.45,76.1,76.23,100017.0,68.0758,68.2007,67.8884,68.0044,100017.0
2022-04-21 09:30:00,76.88,77.22,76.59,76.87,62100.0,68.5843,68.8876,68.3255,68.5753,62100.0
2022-04-21 10:00:00,76.82,76.96,76.69,76.89,30411.0,68.5307,68.6556,68.4148,68.5932,30411.0
2022-04-21 10:30:00,76.87,76.9,76.71,76.78,23152.0,68.5753,68.6021,68.4326,68.495,23152.0
2022-04-21 11:00:00,76.8,76.85,76.42,76.48,29814.0,68.5129,68.5575,68.1739,68.2274,29814.0
2022-04-21 11:30:00,76.46,76.62,76.35,76.45,19447.0,68.2096,68.3523,68.1114,68.2007,19447.0
2022-04-21 12:00:00,76.44,76.49,76.22,76.33,23921.0,68.1917,68.2363,67.9955,68.0936,23921.0
2022-04-21 12:30:00,76.23,76.34,76.13,76.15,22189.0,68.0044,68.1025,67.9152,67.933,22189.0
2022-04-21 13:00:00,76.09,76.18,75.86,76.17,21489.0,67.8795,67.9598,67.6743,67.9509,21489.0
2022-04-21 13:30:00,76.2,76.23,75.95,75.95,21536.0,67.9776,68.0044,67.7546,67.7546,21536.0
2022-04-21 14:00:00,75.89,75.9,75.63,75.66,46934.0,67.7011,67.71,67.4691,67.4959,46934.0
2022-04-21 14:30:00,75.64,75.76,75.15,75.2,45598.0,67.4781,67.5851,67.0409,67.0855,45598.0
2022-04-21 15:00:00,75.2,75.3,74.88,75.28,40898.0,67.0855,67.1747,66.8001,67.1569,40898.0
2022-04-21 15:30:00,75.25,75.27,74.93,75.05,160474.0,67.1301,67.148,66.8447,66.9517,160474.0
2022-04-22 09:30:00,74.61,74.61,74.02,74.26,52477.0,66.5592,66.5592,66.0329,66.247,52477.0
2022-04-22 10:00:00,74.33,74.48,74.14,74.32,25583.0,66.3094,66.4432,66.1399,66.3005,25583.0
2022-04-22 10:30:00,74.27,74.27,73.58,73.58,57017.0,66.2559,66.2559,65.6403,65.6403,57017.0
2022-04-22 11:00:00,73.59,73.82,73.5,73.62,44365.0,65.6493,65.8544,65.569,65.676,44365.0
2022-04-22 11:30:00,73.62,73.63,73.26,73.37,36678.0,65.676,65.6849,65.3549,65.453,36678.0
2022-04-22 12:00:00,73.36,73.58,73.33,73.51,46102.0,65.4441,65.6403,65.4173,65.5779,46102.0
2022-04-22 12:30:00,73.52,73.61,73.41,73.43,37929.0,65.5868,65.6671,65.4887,65.5065,37929.0
2022-04-22 13:00:00,73.45,73.46,73.13,73.41,38373.0,65.5244,65.5333,65.2389,65.4887,38373.0
2022-04-22 13:30:00,73.41,73.45,73.15,73.15,28794.0,65.4887,65.5244,65.2567,65.2567,28794.0
2022-04-22 14:00:00,73.1,73.38,73.03,73.1,41373.0,65.2121,65.4619,65.1497,65.2121,41373.0
2022-04-22 14:30:00,73.12,73.16,72.76,72.86,29289.0,65.23,65.2657,64.9088,64.998,29289.0
2022-04-22 15:00:00,72.89,73.05,72.6,72.9,66134.0,65.0248,65.1675,64.7661,65.0337,66134.0
2022-04-22 15:30:00,72.89,73.2,72.23,72.33,174605.0,65.0248,65.3013,64.436,64.5252,174605.0
2022-04-25 09:30:00,71.94,72.0,70.39,70.39,65967.0,64.1773,64.2308,62.7946,62.7946,65967.0
2022-04-25 10:00:00,70.4,70.45,69.73,70.17,81035.0,62.8035,62.8481,62.2058,62.5983,81035.0
2022-04-25 10:30:00,70.13,70.3,69.48,69.49,104984.0,62.5626,62.7143,61.9828,61.9917,104984.0
2022-04-25 11:00:00,69.5,69.86,69.33,69.64,87078.0,62.0006,62.3217,61.8489,62.1255,87078.0
2022-04-25 11:30:00,69.64,69.85,69.4,69.63,49579.0,62.1255,62.3128,61.9114,62.1166,49579.0
2022-04-25 12:00:00,69.62,70.04,69.52,69.93,75619.0,62.1076,62.4823,62.0184,62.3842,75619.0
2022-04-25 12:30:00,69.94,70.2,69.89,70.1,47468.0,62.3931,62.6251,62.3485,62.5359,47468.0
2022-04-25 13:00:00,70.1,70.41,69.9,70.2,41083.0,62.5359,62.8124,62.3574,62.6251,41083.0
2022-04-25 13:30:00,70.22,70.28,70.01,70.12,47432.0,62.6429,62.6964,62.4556,62.5537,47432.0
2022-04-25 14:00:00,70.13,70.87,69.99,70.87,49746.0,62.5626,63.2228,62.4377,63.2228,49746.0
2022-04-25 14:30:00,70.9,71.36,70.84,71.18,34983.0,63.2495,63.6599,63.196,63.4993,34983.0
2022-04-25 15:00:00,71.19,71.75,70.99,71.71,48316.0,63.5082,64.0078,63.3298,63.9721,48316.0
2022-04-25 15:30:00,71.72,72.08,71.65,71.84,185111.0,63.981,64.3022,63.9186,64.0881,185111.0
2022-04-26 09:30:00,70.65,71.43,70.54,71.4,43998.0,63.0265,63.7223,62.9284,63.6956,43998.0
2022-04-26 10:00:00,71.38,71.84,71.1,71.29,29007.0,63.6777,64.0881,63.4279,63.5974,29007.0
2022-04-26 10:30:00,71.27,71.48,70.95,71.24,43461.0,63.5796,63.7669,63.2941,63.5528,43461.0
2022-04-26 11:00:00,71.25,71.28,71.01,71.16,41484.0,63.5618,63.5885,63.3477,63.4815,41484.0
2022-04-26 11:30:00,71.13,71.21,70.76,70.79,31489.0,63.4547,63.5261,63.1246,63.1514,31489.0
2022-04-26 12:00:00,70.78,71.03,70.6,71.01,59320.0,63.1425,63.3655,62.9819,63.3477,59320.0
2022-04-26 12:30:00,70.98,71.0,70.64,70.87,35052.0,63.3209,63.3387,63.0176,63.2228,35052.0
2022-04-26 13:00:00,70.92,70.92,70.31,70.32,27695.0,63.2674,63.2674,62.7232,62.7321,27695.0
2022-04-26 13:30:00,70.3,70.71,70.23,70.47,37463.0,62.7143,63.08,62.6518,62.8659,37463.0
2022-04-26 14:00:00,70.5,70.82,70.34,70.78,36532.0,62.8927,63.1782,62.75,63.1425,36532.0
2022-04-26 14:30:00,70.8,70.86,70.48,70.65,42226.0,63.1603,63.2138,62.8748,63.0265,42226.0
2022-04-26 15:00:00,70.69,70.7,70.25,70.31,55954.0,63.0622,63.0711,62.6697,62.7232,55954.0
2022-04-26 15:30:00,70.3,70.39,69.84,69.86,185644.0,62.7143,62.7946,62.3039,62.3217,185644.0
2022-04-27 09:30:00,69.76,70.39,69.43,70.35,57494.0,62.2325,62.7946,61.9381,62.7589,57494.0
2022-04-27 10:00:00,70.34,70.52,69.42,69.45,77275.0,62.75,62.9105,61.9292,61.956,77275.0
2022-04-27 10:30:00,69.36,70.05,69.19,69.93,53480.0,61.8757,62.4912,61.724,62.3842,53480.0
2022-04-27 11:00:00,69.96,70.3,69.87,70.25,49090.0,62.411,62.7143,62.3307,62.6697,49090.0
2022-04-27 11:30:00,70.27,70.48,70.23,70.32,44856.0,62.6875,62.8748,62.6518,62.7321,44856.0
2022-04-27 12:00:00,70.34,70.58,70.24,70.54,31774.0,62.75,62.9641,62.6607,62.9284,31774.0
2022-04-27 12:30:00,70.57,70.69,70.44,70.59,29687.0,62.9551,63.0622,62.8392,62.973,29687.0
2022-04-27 13:00:00,70.59,70.59,70.05,70.33,51236.0,62.973,62.973,62.4912,62.741,51236.0
2022-04-27 13:30:00,70.34,70.62,70.21,70.55,94863.0,62.75,62.9997,62.634,62.9373,94863.0
2022-04-27 14:00:00,70.51,70.53,70.26,70.3,67358.0,62.9016,62.9195,62.6786,62.7143,67358.0
2022-04-27 14:30:00,70.29,70.51,69.95,70.02,32816.0,62.7053,62.9016,62.402,62.4645,32816.0
2022-04-27 15:00:00,70.02,70.2,69.96,70.14,58059.0,62.4645,62.6251,62.411,62.5715,58059.0
2022-04-27 15:30:00,70.12,70.23,69.81,69.9,225839.0,62.5537,62.6518,62.2771,62.3574,225839.0
2022-04-28 09:30:00,70.4,70.45,69.75,69.85,72167.0,62.8035,62.8481,62.2236,62.3128,72167.0
2022-04-28 10:00:00,69.87,69.87,69.18,69.34,87673.0,62.3307,62.3307,61.7151,61.8579,87673.0
2022-04-28 10:30:00,69.34,69.34,69.0,69.31,79912.0,61.8579,61.8579,61.5545,61.8311,79912.0
2022-04-28 11:00:00,69.32,69.47,69.2,69.34,70221.0,61.84,61.9738,61.733,61.8579,70221.0
2022-04-28 11:30:00,69.34,69.56,69.23,69.55,62033.0,61.8579,62.0541,61.7597,62.0452,62033.0
2022-04-28 12:00:00,69.54,69.9,69.47,69.87,73023.0,62.0363,62.3574,61.9738,62.3307,73023.0
2022-04-28 12:30:00,69.88,70.28,69.83,70.25,95082.0,62.3396,62.6964,62.295,62.6697,95082.0
2022-04-28 13:00:00,70.25,70.51,70.18,70.41,73412.0,62.6697,62.9016,62.6072,62.8124,73412.0
2022-04-28 13:30:00,70.41,70.68,70.29,70.42,132913.0,62.8124,63.0533,62.7053,62.8213,132913.0
2022-04-28 14:00:00,70.42,70.74,70.42,70.57,69114.0,62.8213,63.1068,62.8213,62.9551,69114.0
2022-04-28 14:30:00,70.57,70.84,70.49,70.76,62901.0,62.9551,63.196,62.8838,63.1246,62901.0
2022-04-28 15:00:00,70.76,70.95,70.72,70.82,78293.0,63.1246,63.2941,63.089,63.1782,78293.0
2022-04-28 15:30:00,70.82,70.84,70.4,70.7,244732.0,63.1782,63.196,62.8035,63.0711,244732.0
2022-04-29 09:30:00,69.83,70.46,69.33,70.04,150923.0,62.295,62.857,61.8489,62.4823,150923.0
2022-04-29 10:00:00,70.02,70.32,69.68,69.87,87480.0,62.4645,62.7321,62.1612,62.3307,87480.0
2022-04-29 10:30:00,69.87,70.27,69.75,70.21,106132.0,62.3307,62.6875,62.2236,62.634,106132.0
2022-04-29 11:00:00,70.22,70.47,70.1,70.34,87850.0,62.6429,62.8659,62.5359,62.75,87850.0
2022-04-29 11:30:00,70.34,70.74,70.3,70.6,39458.0,62.75,63.1068,62.7143,62.9819,39458.0
2022-04-29 12:00:00,70.57,70.59,69.85,69.86,53992.0,62.9551,62.973,62.3128,62.3217,53992.0
2022-04-29 12:30:00,69.88,69.99,69.51,69.68,52145.0,62.3396,62.4377,62.0095,62.1612,52145.0
2022-04-29 13:00:00,69.68,69.81,69.48,69.62,43103.0,62.1612,62.2771,61.9828,62.1076,43103.0
2022-04-29 13:30:00,69.7,69.88,69.42,69.47,35734.0,62.179,62.3396,61.9292,61.9738,35734.0
2022-04-29 14:00:00,69.48,69.49,69.25,69.3,52881.0,61.9828,61.9917,61.7776,61.8222,52881.0
2022-04-29 14:30:00,69.31,69.42,68.9,69.0,57480.0,61.8311,61.9292,61.4653,61.5545,57480.0
2022-04-29 15:00:00,69.0,69.0,68.66,68.77,72817.0,61.5545,61.5545,61.2512,61.3494,72817.0
2022-04-29 15:30:00,68.76,68.82,67.91,68.17,287423.0,61.3404,61.394,60.5822,60.8141,287423.0
2022-05-02 09:30:00,68.3,68.8,67.79,68.4,74970.0,60.9301,61.3761,60.4751,61.0193,74970.0
2022-05-02 10:00:00,68.44,68.58,67.72,68.21,68819.0,61.055,61.1799,60.4127,60.8498,68819.0
2022-05-02 10:30:00,68.2,68.55,67.97,67.97,53458.0,60.8409,61.1531,60.6357,60.6357,53458.0
2022-05-02 11:00:00,68.0,68.09,67.64,67.81,79466.0,60.6625,60.7427,60.3413,60.493,79466.0
2022-05-02 11:30:00,67.79,68.04,67.62,68.03,46982.0,60.4751,60.6981,60.3235,60.6892,46982.0
2022-05-02 12:00:00,68.06,68.23,67.76,68.05,67257.0,60.716,60.8676,60.4483,60.7071,67257.0
2022-05-02 12:30:00,68.07,68.15,67.67,67.72,49904.0,60.7249,60.7963,60.3681,60.4127,49904.0
2022-05-02 13:00:00,67.73,67.84,67.48,67.64,72238.0,60.4216,60.5197,60.1986,60.3413,72238.0
2022-05-02 13:30:00,67.63,67.79,67.56,67.61,115423.0,60.3324,60.4751,60.2699,60.3145,115423.0
2022-05-02 14:00:00,67.6,67.99,67.47,67.64,123734.0,60.3056,60.6535,60.1896,60.3413,123734.0
2022-05-02 14:30:00,67.63,67.67,67.35,67.43,61487.0,60.3324,60.3681,60.0826,60.154,61487.0
2022-05-02 15:00:00,67.44,68.47,67.43,68.36,82666.0,60.1629,61.0817,60.154,60.9836,82666.0
2022-05-02 15:30:00,68.43,68.81,68.29,68.77,245875.0,61.0461,61.385,60.9212,61.3494,245875.0
2022-05-03 09:30:00,69.08,69.59,68.68,69.35,90477.0,61.6259,62.0809,61.2691,61.8668,90477.0
2022-05-03 10:00:00,69.3,69.56,68.92,69.49,70081.0,61.8222,62.0541,61.4832,61.9917,70081.0
2022-05-03 10:30:00,69.51,69.86,69.44,69.77,59866.0,62.0095,62.3217,61.9471,62.2415,59866.0
2022-05-03 11:00:00,69.77,70.3,69.69,70.17,89280.0,62.2415,62.7143,62.1701,62.5983,89280.0
2022-05-03 11:30:00,70.19,70.58,70.12,70.19,37620.0,62.6161,62.9641,62.5537,62.6161,37620.0
2022-05-03 12:00:00,70.19,70.47,70.02,70.15,40807.0,62.6161,62.8659,62.4645,62.5805,40807.0
2022-05-03 12:30:00,70.09,70.3,70.05,70.27,33345.0,62.5269,62.7143,62.4912,62.6875,33345.0
2022-05-03 13:00:00,70.28,70.45,70.25,70.32,29359.0,62.6964,62.8481,62.6697,62.7321,29359.0
2022-05-03 13:30:00,70.36,70.49,70.19,70.25,38879.0,62.7678,62.8838,62.6161,62.6697,38879.0
2022-05-03 14:00:00,70.23,70.25,69.5,69.63,56741.0,62.6518,62.6697,62.0006,62.1166,56741.0
2022-05-03 14:30:00,69.64,70.05,69.38,70.03,46734.0,62.1255,62.4912,61.8935,62.4734,46734.0
2022-05-03 15:00:00,70.05,70.31,69.95,70.05,58763.0,62.4912,62.7232,62.402,62.4912,58763.0
2022-05-03 15:30:00,70.06,70.14,69.61,69.85,173911.0,62.5002,62.5715,62.0987,62.3128,173911.0
2022-05-04 09:30:00,69.96,70.98,69.78,70.77,101482.0,62.411,63.3209,62.2504,63.1336,101482.0
2022-05-04 10:00:00,70.8,70.89,70.32,70.82,85674.0,63.1603,63.2406,62.7321,63.1782,85674.0
2022-05-04 10:30:00,70.8,71.06,70.58,70.95,92682.0,63.1603,63.3923,62.9641,63.2941,92682.0
2022-05-04 11:00:00,70.99,71.6,70.64,70.78,163333.0,63.3298,63.874,63.0176,63.1425,163333.0
2022-05-04 11:30:00,70.81,70.97,70.75,70.92,54346.0,63.1692,63.312,63.1157,63.2674,54346.0
2022-05-04 12:00:00,70.94,71.33,70.86,71.22,58837.0,63.2852,63.6331,63.2138,63.535,58837.0
2022-05-04 12:30:00,71.24,71.25,71.04,71.2,55118.0,63.5528,63.5618,63.3744,63.5172,55118.0
2022-05-04 13:00:00,71.23,71.33,70.95,70.96,57234.0,63.5439,63.6331,63.2941,63.3031,57234.0
2022-05-04 13:30:00,70.95,71.07,70.72,70.9,37560.0,63.2941,63.4012,63.089,63.2495,37560.0
2022-05-04 14:00:00,70.92,71.47,70.78,71.34,108052.0,63.2674,63.758,63.1425,63.642,108052.0
2022-05-04 14:30:00,71.41,72.54,70.62,72.34,80625.0,63.7045,64.7126,62.9997,64.5341,80625.0
2022-05-04 15:00:00,72.38,73.21,72.29,73.19,123146.0,64.5698,65.3103,64.4895,65.2924,123146.0
2022-05-04 15:30:00,73.21,73.52,72.99,73.41,318779.0,65.3103,65.5868,65.114,65.4887,318779.0
2022-05-05 09:30:00,72.69,73.03,72.29,72.64,111369.0,64.8464,65.1497,64.4895,64.8018,111369.0
2022-05-05 10:00:00,72.6,72.63,71.77,71.86,78454.0,64.7661,64.7929,64.0257,64.1059,78454.0
2022-05-05 10:30:00,71.9,71.97,71.2,71.64,60206.0,64.1416,64.2041,63.5172,63.9097,60206.0
2022-05-05 11:00:00,71.61,71.8,71.02,71.18,85634.0,63.8829,64.0524,63.3566,63.4993,85634.0
2022-05-05 11:30:00,71.16,71.52,70.78,70.86,79133.0,63.4815,63.8026,63.1425,63.2138,79133.0
2022-05-05 12:00:00,70.84,71.41,70.52,71.21,68470.0,63.196,63.7045,62.9105,63.5261,68470.0
2022-05-05 12:30:00,71.19,71.53,71.05,71.46,65568.0,63.5082,63.8115,63.3833,63.7491,65568.0
2022-05-05 13:00:00,71.55,72.11,71.51,71.67,59066.0,63.8294,64.329,63.7937,63.9364,59066.0
2022-05-05 13:30:00,71.66,71.96,71.46,71.58,69692.0,63.9275,64.1951,63.7491,63.8562,69692.0
2022-05-05 14:00:00,71.56,71.95,71.28,71.29,86508.0,63.8383,64.1862,63.5885,63.5974,86508.0
2022-05-05 14:30:00,71.27,71.71,71.22,71.5,119731.0,63.5796,63.9721,63.535,63.7848,119731.0
2022-05-05 15:00:00,71.49,71.52,70.89,71.0,123217.0,63.7759,63.8026,63.2406,63.3387,123217.0
2022-05-05 15:30:00,70.98,71.6,70.82,71.52,375668.0,63.3209,63.874,63.1782,63.8026,375668.0
2022-05-06 09:30:00,71.49,71.57,69.8,69.9,70080.0,63.7759,63.8472,62.2682,62.3574,70080.0
2022-05-06 10:00:00,69.86,70.34,69.62,69.89,93293.0,62.3217,62.75,62.1076,62.3485,93293.0
2022-05-06 10:30:00,69.95,70.61,69.73,70.39,73140.0,62.402,62.9908,62.2058,62.7946,73140.0
2022-05-06 11:00:00,70.34,70.65,70.2,70.38,53296.0,62.75,63.0265,62.6251,62.7856,53296.0
2022-05-06 11:30:00,70.44,70.44,69.67,69.77,59054.0,62.8392,62.8392,62.1523,62.2415,59054.0
2022-05-06 12:00:00,69.77,70.15,69.68,70.1,46411.0,62.2415,62.5805,62.1612,62.5359,46411.0
2022-05-06 12:30:00,70.08,70.84,69.99,70.8,45038.0,62.518,63.196,62.4377,63.1603,45038.0
2022-05-06 13:00:00,70.76,70.96,70.35,70.55,35792.0,63.1246,63.3031,62.7589,62.9373,35792.0
2022-05-06 13:30:00,70.57,70.65,70.03,70.07,41553.0,62.9551,63.0265,62.4734,62.5091,41553.0
2022-05-06 14:00:00,70.03,70.16,69.63,69.65,62473.0,62.4734,62.5894,62.1166,62.1344,62473.0
2022-05-06 14:30:00,69.66,69.96,69.48,69.74,54725.0,62.1433,62.411,61.9828,62.2147,54725.0
2022-05-06 15:00:00,69.79,69.9,69.55,69.77,67081.0,62.2593,62.3574,62.0452,62.2415,67081.0
2022-05-06 15:30:00,69.78,70.73,69.78,70.26,230789.0,62.2504,63.0979,62.2504,62.6786,230789.0
2022-05-09 09:30:00,69.62,70.15,69.17,70.06,80067.0,62.1076,62.5805,61.7062,62.5002,80067.0
2022-05-09 10:00:00,70.11,70.36,69.42,69.47,73950.0,62.5448,62.7678,61.9292,61.9738,73950.0
2022-05-09 10:30:00,69.43,69.48,69.1,69.16,63983.0,61.9381,61.9828,61.6438,61.6973,63983.0
2022-05-09 11:00:00,69.1,69.28,68.5,68.5,78040.0,61.6438,61.8043,61.1085,61.1085,78040.0
2022-05-09 11:30:00,68.53,69.02,68.42,68.9,66550.0,61.1353,61.5724,61.0371,61.4653,66550.0
2022-05-09 12:00:00,68.88,69.43,68.71,69.31,56010.0,61.4475,61.9381,61.2958,61.8311,56010.0
2022-05-09 12:30:00,69.28,69.35,68.59,68.6,57562.0,61.8043,61.8668,61.1888,61.1977,57562.0
2022-05-09 13:00:00,68.61,69.0,68.56,68.98,51237.0,61.2066,61.5545,61.162,61.5367,51237.0
2022-05-09 13:30:00,69.05,69.09,68.59,68.94,58585.0,61.5992,61.6348,61.1888,61.501,58585.0
2022-05-09 14:00:00,68.94,69.27,68.93,69.02,46240.0,61.501,61.7954,61.4921,61.5724,46240.0
2022-05-09 14:30:00,69.02,69.69,68.89,69.6,52061.0,61.5724,62.1701,61.4564,62.0898,52061.0
2022-05-09 15:00:00,69.64,70.0,69.15,69.2,91946.0,62.1255,62.4466,61.6884,61.733,91946.0
2022-05-09 15:30:00,69.19,69.37,68.79,68.99,234850.0,61.724,61.8846,61.3672,61.5456,234850.0
2022-05-10 09:30:00,69.83,70.4,69.51,70.36,73020.0,62.295,62.8035,62.0095,62.7678,73020.0
2022-05-10 10:00:00,70.36,70.38,69.38,69.41,66817.0,62.7678,62.7856,61.8935,61.9203,66817.0
2022-05-10 10:30:00,69.35,69.35,68.48,68.68,62590.0,61.8668,61.8668,61.0907,61.2691,62590.0
2022-05-10 11:00:00,68.67,68.82,67.96,68.21,57598.0,61.2602,61.394,60.6268,60.8498,57598.0
2022-05-10 11:30:00,68.19,68.42,67.9,68.23,35838.0,60.832,61.0371,60.5732,60.8676,35838.0
2022-05-10 12:00:00,68.26,68.45,67.92,68.03,31902.0,60.8944,61.0639,60.5911,60.6892,31902.0
2022-05-10 12:30:00,68.03,68.12,67.54,67.61,47403.0,60.6892,60.7695,60.2521,60.3145,47403.0
2022-05-10 13:00:00,67.6,68.17,67.59,68.17,49161.0,60.3056,60.8141,60.2967,60.8141,49161.0
2022-05-10 13:30:00,68.2,69.29,68.2,69.27,59958.0,60.8409,61.8133,60.8409,61.7954,59958.0
2022-05-10 14:00:00,69.24,69.31,68.77,68.93,57048.0,61.7687,61.8311,61.3494,61.4921,57048.0
2022-05-10 14:30:00,68.95,69.37,68.87,69.33,79665.0,61.5099,61.8846,61.4386,61.8489,79665.0
2022-05-10 15:00:00,69.33,69.67,68.99,69.01,79448.0,61.8489,62.1523,61.5456,61.5635,79448.0
2022-05-10 15:30:00,68.99,69.19,68.76,69.13,178589.0,61.5456,61.724,61.3404,61.6705,178589.0
2022-05-11 09:30:00,69.11,69.9,68.83,69.65,77027.0,61.6527,62.3574,61.4029,62.1344,77027.0
2022-05-11 10:00:00,69.65,70.13,69.38,70.04,74866.0,62.1344,62.5626,61.8935,62.4823,74866.0
2022-05-11 10:30:00,70.08,70.36,69.67,69.93,63725.0,62.518,62.7678,62.1523,62.3842,63725.0
2022-05-11 11:00:00,69.83,69.98,69.42,69.83,39532.0,62.295,62.4288,61.9292,62.295,39532.0
2022-05-11 11:30:00,69.82,70.19,69.69,69.8,24009.0,62.2861,62.6161,62.1701,62.2682,24009.0
2022-05-11 12:00:00,69.85,69.85,69.17,69.19,51485.0,62.3128,62.3128,61.7062,61.724,51485.0
2022-05-11 12:30:00,69.14,69.36,68.76,68.79,53325.0,61.6794,61.8757,61.3404,61.3672,53325.0
2022-05-11 13:00:00,68.79,68.79,68.42,68.48,64593.0,61.3672,61.3672,61.0371,61.0907,64593.0
2022-05-11 13:30:00,68.45,68.59,68.12,68.19,56130.0,61.0639,61.1888,60.7695,60.832,56130.0
2022-05-11 14:00:00,68.19,68.84,68.19,68.56,62323.0,60.832,61.4118,60.832,61.162,62323.0
2022-05-11 14:30:00,68.46,68.9,68.43,68.48,45555.0,61.0728,61.4653,61.0461,61.0907,45555.0
2022-05-11 15:00:00,68.43,68.67,68.27,68.61,53106.0,61.0461,61.2602,60.9033,61.2066,53106.0
2022-05-11 15:30:00,68.59,68.65,67.98,68.06,134855.0,61.1888,61.2423,60.6446,60.716,134855.0
2022-05-12 09:30:00,67.86,68.07,66.88,67.08,73660.0,60.5376,60.7249,59.6633,59.8417,73660.0
2022-05-12 10:00:00,67.06,68.02,66.72,67.65,38094.0,59.8239,60.6803,59.5206,60.3502,38094.0
2022-05-12 10:30:00,67.67,67.86,67.37,67.72,39778.0,60.3681,60.5376,60.1004,60.4127,39778.0
2022-05-12 11:00:00,67.75,68.32,67.53,67.73,35726.0,60.4394,60.9479,60.2432,60.4216,35726.0
2022-05-12 11:30:00,67.79,67.84,66.97,66.98,29451.0,60.4751,60.5197,59.7436,59.7525,29451.0
2022-05-12 12:00:00,66.99,67.3,66.79,67.28,52925.0,59.7614,60.038,59.583,60.0201,52925.0
2022-05-12 12:30:00,67.28,67.67,67.26,67.37,34288.0,60.0201,60.3681,60.0023,60.1004,34288.0
2022-05-12 13:00:00,67.38,67.43,66.95,66.98,36342.0,60.1094,60.154,59.7258,59.7525,36342.0
2022-05-12 13:30:00,66.97,67.06,66.15,66.4,192521.0,59.7436,59.8239,59.0121,59.2351,192521.0
2022-05-12 14:00:00,66.45,66.64,66.05,66.29,70279.0,59.2797,59.4492,58.9229,59.137,70279.0
2022-05-12 14:30:00,66.26,66.38,65.99,66.13,128961.0,59.1102,59.2173,58.8693,58.9942,128961.0
2022-05-12 15:00:00,66.12,66.93,65.98,66.6,72247.0,58.9853,59.7079,58.8604,59.4135,72247.0
2022-05-12 15:30:00,66.62,67.64,66.62,67.63,191912.0,59.4314,60.3413,59.4314,60.3324,191912.0
2022-05-13 09:30:00,68.1,70.07,68.03,69.55,216274.0,60.7517,62.5091,60.6892,62.0452,216274.0
2022-05-13 10:00:00,69.57,70.12,69.39,69.94,107641.0,62.063,62.5537,61.9025,62.3931,107641.0
2022-05-13 10:30:00,69.95,70.06,69.36,69.83,86035.0,62.402,62.5002,61.8757,62.295,86035.0
2022-05-13 11:00:00,69.83,70.27,69.65,70.25,90020.0,62.295,62.6875,62.1344,62.6697,90020.0
2022-05-13 11:30:00,70.26,70.32,70.11,70.28,62800.0,62.6786,62.7321,62.5448,62.6964,62800.0
2022-05-13 12:00:00,70.3,70.73,70.3,70.43,43049.0,62.7143,63.0979,62.7143,62.8302,43049.0
2022-05-13 12:30:00,70.45,70.66,70.1,70.44,83500.0,62.8481,63.0354,62.5359,62.8392,83500.0
2022-05-13 13:00:00,70.43,70.62,70.14,70.27,63913.0,62.8302,62.9997,62.5715,62.6875,63913.0
2022-05-13 13:30:00,70.27,70.31,69.65,69.75,67403.0,62.6875,62.7232,62.1344,62.2236,67403.0
2022-05-13 14:00:00,69.77,69.84,69.35,69.69,74160.0,62.2415,62.3039,61.8668,62.1701,74160.0
2022-05-13 14:30:00,69.71,70.11,69.68,70.06,42115.0,62.1879,62.5448,62.1612,62.5002,42115.0
2022-05-13 15:00:00,70.06,70.4,70.04,70.27,97295.0,62.5002,62.8035,62.4823,62.6875,97295.0
2022-05-13 15:30:00,70.27,70.29,69.63,70.02,313238.0,62.6875,62.7053,62.1166,62.4645,313238.0
2022-05-16 09:30:00,70.01,70.73,69.25,69.81,187502.0,62.4556,63.0979,61.7776,62.2771,187502.0
2022-05-16 10:00:00,69.8,70.17,69.71,70.07,69238.0,62.2682,62.5983,62.1879,62.5091,69238.0
2022-05-16 10:30:00,70.07,70.07,69.47,69.58,89823.0,62.5091,62.5091,61.9738,62.072,89823.0
2022-05-16 11:00:00,69.57,69.78,69.41,69.73,85020.0,62.063,62.2504,61.9203,62.2058,85020.0
2022-05-16 11:30:00,69.74,70.26,69.59,70.22,74346.0,62.2147,62.6786,62.0809,62.6429,74346.0
2022-05-16 12:00:00,70.24,70.35,70.08,70.14,42399.0,62.6607,62.7589,62.518,62.5715,42399.0
2022-05-16 12:30:00,70.14,70.23,69.86,69.98,31300.0,62.5715,62.6518,62.3217,62.4288,31300.0
2022-05-16 13:00:00,69.99,70.59,69.94,70.57,37652.0,62.4377,62.973,62.3931,62.9551,37652.0
2022-05-16 13:30:00,70.58,70.66,70.25,70.34,35153.0,62.9641,63.0354,62.6697,62.75,35153.0
2022-05-16 14:00:00,70.32,70.53,70.24,70.51,28873.0,62.7321,62.9195,62.6607,62.9016,28873.0
2022-05-16 14:30:00,70.58,70.6,70.28,70.42,30407.0,62.9641,62.9819,62.6964,62.8213,30407.0
2022-05-16 15:00:00,70.43,70.53,70.03,70.03,38876.0,62.8302,62.9195,62.4734,62.4734,38876.0
2022-05-16 15:30:00,70.03,70.34,69.85,70.12,271970.0,62.4734,62.75,62.3128,62.5537,271970.0
2022-05-17 09:30:00,71.27,72.13,70.84,71.97,71156.0,63.5796,64.3468,63.196,64.2041,71156.0
2022-05-17 10:00:00,71.97,72.1,71.28,71.28,42000.0,64.2041,64.32,63.5885,63.5885,42000.0
2022-05-17 10:30:00,71.31,71.61,71.23,71.44,38238.0,63.6153,63.8829,63.5439,63.7313,38238.0
2022-05-17 11:00:00,71.49,71.76,71.45,71.58,77112.0,63.7759,64.0167,63.7402,63.8562,77112.0
2022-05-17 11:30:00,71.6,71.87,71.47,71.87,43496.0,63.874,64.1149,63.758,64.1149,43496.0
2022-05-17 12:00:00,71.87,72.34,71.84,72.31,60445.0,64.1149,64.5341,64.0881,64.5074,60445.0
2022-05-17 12:30:00,72.23,72.83,72.21,72.79,59032.0,64.436,64.9713,64.4182,64.9356,59032.0
2022-05-17 13:00:00,72.79,72.93,72.57,72.74,81414.0,64.9356,65.0605,64.7393,64.891,81414.0
2022-05-17 13:30:00,72.75,72.86,72.64,72.65,39337.0,64.8999,64.998,64.8018,64.8107,39337.0
2022-05-17 14:00:00,72.66,72.9,72.25,72.59,37380.0,64.8196,65.0337,64.4539,64.7572,37380.0
2022-05-17 14:30:00,72.51,73.2,72.44,72.88,110425.0,64.6858,65.3013,64.6234,65.0159,110425.0
2022-05-17 15:00:00,72.87,73.01,72.8,72.89,106889.0,65.007,65.1318,64.9445,65.0248,106889.0
2022-05-17 15:30:00,72.9,73.01,72.67,72.79,261024.0,65.0337,65.1318,64.8285,64.9356,261024.0
2022-05-18 09:30:00,72.14,72.27,71.52,71.89,64278.0,64.3557,64.4717,63.8026,64.1327,64278.0
2022-05-18 10:00:00,71.92,72.06,71.71,71.71,50951.0,64.1595,64.2844,63.9721,63.9721,50951.0
2022-05-18 10:30:00,71.69,71.97,71.67,71.9,35977.0,63.9543,64.2041,63.9364,64.1416,35977.0
2022-05-18 11:00:00,71.89,71.93,71.31,71.34,59380.0,64.1327,64.1684,63.6153,63.642,59380.0
2022-05-18 11:30:00,71.36,71.89,71.33,71.77,79265.0,63.6599,64.1327,63.6331,64.0257,79265.0
2022-05-18 12:00:00,71.77,72.16,71.68,71.86,48419.0,64.0257,64.3736,63.9454,64.1059,48419.0
2022-05-18 12:30:00,71.87,72.25,71.78,72.15,28440.0,64.1149,64.4539,64.0346,64.3646,28440.0
2022-05-18 13:00:00,72.16,72.16,71.71,71.82,56547.0,64.3736,64.3736,63.9721,64.0703,56547.0
2022-05-18 13:30:00,71.81,71.97,71.25,71.53,116415.0,64.0613,64.2041,63.5618,63.8115,116415.0
2022-05-18 14:00:00,71.53,71.79,71.44,71.74,113601.0,63.8115,64.0435,63.7313,63.9989,113601.0
2022-05-18 14:30:00,71.73,71.79,71.41,71.47,151583.0,63.99,64.0435,63.7045,63.758,151583.0
2022-05-18 15:00:00,71.48,71.56,71.26,71.31,117133.0,63.7669,63.8383,63.5707,63.6153,117133.0
2022-05-18 15:30:00,71.3,71.74,71.24,71.45,453136.0,63.6064,63.9989,63.5528,63.7402,453136.0
2022-05-19 09:30:00,70.37,72.1,70.23,70.45,141465.0,62.7767,64.32,62.6518,62.8481,141465.0
2022-05-19 10:00:00,70.47,71.27,70.35,70.66,113851.0,62.8659,63.5796,62.7589,63.0354,113851.0
2022-05-19 10:30:00,70.65,70.88,69.76,70.03,155130.0,63.0265,63.2317,62.2325,62.4734,155130.0
2022-05-19 11:00:00,70.13,70.26,69.8,70.14,57751.0,62.5626,62.6786,62.2682,62.5715,57751.0
2022-05-19 11:30:00,70.18,71.25,70.11,70.99,80773.0,62.6072,63.5618,62.5448,63.3298,80773.0
2022-05-19 12:00:00,70.98,71.07,70.52,70.64,89412.0,63.3209,63.4012,62.9105,63.0176,89412.0
2022-05-19 12:30:00,70.63,70.66,70.21,70.39,144189.0,63.0087,63.0354,62.634,62.7946,144189.0
2022-05-19 13:00:00,70.42,70.56,70.15,70.24,230065.0,62.8213,62.9462,62.5805,62.6607,230065.0
2022-05-19 13:30:00,70.25,70.65,69.93,70.58,130323.0,62.6697,63.0265,62.3842,62.9641,130323.0
2022-05-19 14:00:00,70.59,70.6,70.15,70.35,166815.0,62.973,62.9819,62.5805,62.7589,166815.0
2022-05-19 14:30:00,70.35,70.65,70.26,70.57,204889.0,62.7589,63.0265,62.6786,62.9551,204889.0
2022-05-19 15:00:00,70.57,70.7,70.11,70.2,288612.0,62.9551,63.0711,62.5448,62.6251,288612.0
2022-05-19 15:30:00,70.19,70.28,69.56,69.75,964245.0,62.6161,62.6964,62.0541,62.2236,964245.0
2022-05-20 09:30:00,70.36,70.79,70.34,70.44,74800.0,62.7678,63.1514,62.75,62.8392,74800.0
2022-05-20 10:00:00,70.45,70.55,70.13,70.48,45846.0,62.8481,62.9373,62.5626,62.8748,45846.0
2022-05-20 10:30:00,70.47,70.51,69.79,69.79,41400.0,62.8659,62.9016,62.2593,62.2593,41400.0
2022-05-20 11:00:00,69.8,69.82,68.98,69.11,112437.0,62.2682,62.2861,61.5367,61.6527,112437.0
2022-05-20 11:30:00,69.11,69.27,68.73,68.74,49538.0,61.6527,61.7954,61.3137,61.3226,49538.0
2022-05-20 12:00:00,68.75,68.76,68.24,68.59,98049.0,61.3315,61.3404,60.8766,61.1888,98049.0
2022-05-20 12:30:00,68.53,68.68,68.15,68.35,184637.0,61.1353,61.2691,60.7963,60.9747,184637.0
2022-05-20 13:00:00,68.34,68.35,67.75,67.76,72412.0,60.9658,60.9747,60.4394,60.4483,72412.0
2022-05-20 13:30:00,67.76,68.34,67.75,68.19,219954.0,60.4483,60.9658,60.4394,60.832,219954.0
2022-05-20 14:00:00,68.19,68.22,67.93,68.1,152012.0,60.832,60.8587,60.6,60.7517,152012.0
2022-05-20 14:30:00,68.07,68.46,67.92,68.25,187028.0,60.7249,61.0728,60.5911,60.8855,187028.0
2022-05-20 15:00:00,68.22,68.43,68.01,68.42,125639.0,60.8587,61.0461,60.6714,61.0371,125639.0
2022-05-20 15:30:00,68.42,69.27,68.27,69.25,195201.0,61.0371,61.7954,60.9033,61.7776,195201.0
2022-05-23 09:30:00,70.28,70.78,69.91,69.98,83590.0,62.6964,63.1425,62.3664,62.4288,83590.0
2022-05-23 10:00:00,69.95,70.37,69.56,70.37,59746.0,62.402,62.7767,62.0541,62.7767,59746.0
2022-05-23 10:30:00,70.45,70.63,70.11,70.39,52725.0,62.8481,63.0087,62.5448,62.7946,52725.0
2022-05-23 11:00:00,70.34,70.7,70.34,70.64,61351.0,62.75,63.0711,62.75,63.0176,61351.0
2022-05-23 11:30:00,70.63,70.86,70.61,70.74,52390.0,63.0087,63.2138,62.9908,63.1068,52390.0
2022-05-23 12:00:00,70.71,70.83,70.5,70.52,45645.0,63.08,63.1871,62.8927,62.9105,45645.0
2022-05-23 12:30:00,70.52,70.58,70.35,70.48,33112.0,62.9105,62.9641,62.7589,62.8748,33112.0
2022-05-23 13:00:00,70.49,70.55,70.16,70.44,39834.0,62.8838,62.9373,62.5894,62.8392,39834.0
2022-05-23 13:30:00,70.46,70.74,70.34,70.74,41750.0,62.857,63.1068,62.75,63.1068,41750.0
2022-05-23 14:00:00,70.75,70.82,70.57,70.69,67987.0,63.1157,63.1782,62.9551,63.0622,67987.0
2022-05-23 14:30:00,70.7,70.91,70.62,70.64,42510.0,63.0711,63.2584,62.9997,63.0176,42510.0
2022-05-23 15:00:00,70.64,70.95,70.61,70.72,81177.0,63.0176,63.2941,62.9908,63.089,81177.0
2022-05-23 15:30:00,70.71,70.92,70.29,70.53,215861.0,63.08,63.2674,62.7053,62.9195,215861.0
2022-05-24 09:30:00,69.94,70.25,68.69,68.69,113833.0,62.3931,62.6697,61.278,61.278,113833.0
2022-05-24 10:00:00,68.69,68.87,68.13,68.38,70158.0,61.278,61.4386,60.7784,61.0014,70158.0
2022-05-24 10:30:00,68.28,68.42,68.05,68.27,77119.0,60.9122,61.0371,60.7071,60.9033,77119.0
2022-05-24 11:00:00,68.27,68.48,68.15,68.48,56139.0,60.9033,61.0907,60.7963,61.0907,56139.0
2022-05-24 11:30:00,68.48,69.05,68.35,68.94,54078.0,61.0907,61.5992,60.9747,61.501,54078.0
2022-05-24 12:00:00,68.91,69.44,68.84,69.25,41033.0,61.4743,61.9471,61.4118,61.7776,41033.0
2022-05-24 12:30:00,69.29,69.3,68.86,69.03,31273.0,61.8133,61.8222,61.4297,61.5813,31273.0
2022-05-24 13:00:00,68.98,69.17,68.76,69.13,33362.0,61.5367,61.7062,61.3404,61.6705,33362.0
2022-05-24 13:30:00,69.12,69.52,68.98,69.42,43113.0,61.6616,62.0184,61.5367,61.9292,43113.0
2022-05-24 14:00:00,69.44,69.88,69.3,69.76,61035.0,61.9471,62.3396,61.8222,62.2325,61035.0
2022-05-24 14:30:00,69.77,70.14,69.57,69.82,67182.0,62.2415,62.5715,62.063,62.2861,67182.0
2022-05-24 15:00:00,69.81,70.22,69.8,70.07,58714.0,62.2771,62.6429,62.2682,62.5091,58714.0
2022-05-24 15:30:00,70.12,70.55,69.98,70.36,138194.0,62.5537,62.9373,62.4288,62.7678,138194.0
2022-05-25 09:30:00,70.97,70.98,70.24,70.77,57988.0,63.312,63.3209,62.6607,63.1336,57988.0
2022-05-25 10:00:00,70.77,71.1,70.65,71.02,52236.0,63.1336,63.4279,63.0265,63.3566,52236.0
2022-05-25 10:30:00,71.08,71.41,71.01,71.11,56135.0,63.4101,63.7045,63.3477,63.4369,56135.0
2022-05-25 11:00:00,71.09,71.09,70.82,70.87,44418.0,63.419,63.419,63.1782,63.2228,44418.0
2022-05-25 11:30:00,70.86,70.87,70.59,70.84,39839.0,63.2138,63.2228,62.973,63.196,39839.0
2022-05-25 12:00:00,70.85,70.95,70.33,70.41,36867.0,63.2049,63.2941,62.741,62.8124,36867.0
2022-05-25 12:30:00,70.43,70.59,70.25,70.53,39089.0,62.8302,62.973,62.6697,62.9195,39089.0
2022-05-25 13:00:00,70.51,70.61,70.34,70.58,41418.0,62.9016,62.9908,62.75,62.9641,41418.0
2022-05-25 13:30:00,70.57,70.58,70.19,70.3,45674.0,62.9551,62.9641,62.6161,62.7143,45674.0
2022-05-25 14:00:00,70.28,70.8,70.06,70.72,72025.0,62.6964,63.1603,62.5002,63.089,72025.0
2022-05-25 14:30:00,70.73,71.04,70.65,71.03,63152.0,63.0979,63.3744,63.0265,63.3655,63152.0
2022-05-25 15:00:00,71.03,71.38,70.93,71.14,147967.0,63.3655,63.6777,63.2763,63.4636,147967.0
2022-05-25 15:30:00,71.15,71.26,70.76,70.98,197263.0,63.4726,63.5707,63.1246,63.3209,197263.0
2022-05-26 09:30:00,71.61,72.03,71.26,71.98,64707.0,63.8829,64.2576,63.5707,64.213,64707.0
2022-05-26 10:00:00,72.0,72.16,71.87,72.05,108656.0,64.2308,64.3736,64.1149,64.2754,108656.0
2022-05-26 10:30:00,72.06,72.08,71.7,71.86,146997.0,64.2844,64.3022,63.9632,64.1059,146997.0
2022-05-26 11:00:00,71.86,72.08,71.8,71.9,51150.0,64.1059,64.3022,64.0524,64.1416,51150.0
2022-05-26 11:30:00,71.91,71.95,71.4,71.57,28761.0,64.1505,64.1862,63.6956,63.8472,28761.0
2022-05-26 12:00:00,71.53,71.69,71.47,71.69,37026.0,63.8115,63.9543,63.758,63.9543,37026.0
2022-05-26 12:30:00,71.69,71.9,71.63,71.87,24886.0,63.9543,64.1416,63.9008,64.1149,24886.0
2022-05-26 13:00:00,71.89,72.04,71.68,71.84,30816.0,64.1327,64.2665,63.9454,64.0881,30816.0
2022-05-26 13:30:00,71.84,71.91,71.73,71.91,25558.0,64.0881,64.1505,63.99,64.1505,25558.0
2022-05-26 14:00:00,71.9,72.05,71.87,71.98,37740.0,64.1416,64.2754,64.1149,64.213,37740.0
2022-05-26 14:30:00,71.98,72.06,71.83,71.96,26783.0,64.213,64.2844,64.0792,64.1951,26783.0
2022-05-26 15:00:00,71.97,72.03,71.83,71.9,52618.0,64.2041,64.2576,64.0792,64.1416,52618.0
2022-05-26 15:30:00,71.88,72.25,71.85,71.98,182655.0,64.1238,64.4539,64.097,64.213,182655.0
2022-05-27 09:30:00,72.39,72.8,72.3,72.57,55809.0,64.5787,64.9445,64.4985,64.7393,55809.0
2022-05-27 10:00:00,72.58,72.6,72.0,72.01,50652.0,64.7482,64.7661,64.2308,64.2398,50652.0
2022-05-27 10:30:00,72.04,72.09,71.77,71.83,56126.0,64.2665,64.3111,64.0257,64.0792,56126.0
2022-05-27 11:00:00,71.82,72.24,71.78,72.22,49977.0,64.0703,64.4449,64.0346,64.4271,49977.0
2022-05-27 11:30:00,72.24,72.25,72.04,72.19,40085.0,64.4449,64.4539,64.2665,64.4003,40085.0
2022-05-27 12:00:00,72.21,72.27,72.11,72.22,36176.0,64.4182,64.4717,64.329,64.4271,36176.0
2022-05-27 12:30:00,72.21,72.32,72.12,72.27,26294.0,64.4182,64.5163,64.3379,64.4717,26294.0
2022-05-27 13:00:00,72.25,72.26,72.11,72.17,23595.0,64.4539,64.4628,64.329,64.3825,23595.0
2022-05-27 13:30:00,72.17,72.25,72.1,72.23,31601.0,64.3825,64.4539,64.32,64.436,31601.0
2022-05-27 14:00:00,72.23,72.47,72.14,72.43,50540.0,64.436,64.6501,64.3557,64.6144,50540.0
2022-05-27 14:30:00,72.45,72.59,72.44,72.57,56580.0,64.6323,64.7572,64.6234,64.7393,56580.0
2022-05-27 15:00:00,72.57,72.93,72.53,72.91,48153.0,64.7393,65.0605,64.7036,65.0426,48153.0
2022-05-27 15:30:00,72.9,72.96,72.61,72.95,252047.0,65.0337,65.0872,64.775,65.0783,252047.0
2022-05-31 09:30:00,72.46,72.54,71.76,72.34,63526.0,64.6412,64.7126,64.0167,64.5341,63526.0
2022-05-31 10:00:00,72.33,72.91,72.18,72.65,36654.0,64.5252,65.0426,64.3914,64.8107,36654.0
2022-05-31 10:30:00,72.63,72.78,72.39,72.61,50448.0,64.7929,64.9267,64.5787,64.775,50448.0
2022-05-31 11:00:00,72.57,72.68,72.31,72.57,44996.0,64.7393,64.8375,64.5074,64.7393,44996.0
2022-05-31 11:30:00,72.54,73.16,72.5,73.13,43567.0,64.7126,65.2657,64.6769,65.2389,43567.0
2022-05-31 12:00:00,73.14,73.27,72.97,73.07,35767.0,65.2478,65.3638,65.0962,65.1854,35767.0
2022-05-31 12:30:00,73.11,73.43,73.06,73.33,20281.0,65.2211,65.5065,65.1765,65.4173,20281.0
2022-05-31 13:00:00,73.32,73.41,73.03,73.09,24985.0,65.4084,65.4887,65.1497,65.2032,24985.0
2022-05-31 13:30:00,73.12,73.57,73.11,73.57,30088.0,65.23,65.6314,65.2211,65.6314,30088.0
2022-05-31 14:00:00,73.5,73.57,73.31,73.33,35991.0,65.569,65.6314,65.3995,65.4173,35991.0
2022-05-31 14:30:00,73.33,73.42,72.9,73.0,32103.0,65.4173,65.4976,65.0337,65.1229,32103.0
2022-05-31 15:00:00,73.0,73.24,72.84,73.2,42583.0,65.1229,65.337,64.9802,65.3013,42583.0
2022-05-31 15:30:00,73.2,73.41,72.82,72.89,260539.0,65.3013,65.4887,64.9623,65.0248,260539.0
2022-06-01 09:30:00,72.59,72.63,71.35,71.4,96009.0,65.336,65.372,64.2199,64.2649,96009.0
2022-06-01 10:00:00,71.45,71.56,70.83,70.9,58898.0,64.3099,64.4089,63.7519,63.8149,58898.0
2022-06-01 10:30:00,70.9,70.95,70.51,70.83,44558.0,63.8149,63.8599,63.4639,63.7519,44558.0
2022-06-01 11:00:00,70.81,70.84,70.21,70.26,57278.0,63.7339,63.7609,63.1938,63.2388,57278.0
2022-06-01 11:30:00,70.25,70.35,70.06,70.32,47533.0,63.2298,63.3198,63.0588,63.2928,47533.0
2022-06-01 12:00:00,70.33,70.81,70.28,70.68,48344.0,63.3018,63.7339,63.2568,63.6169,48344.0
2022-06-01 12:30:00,70.67,70.91,70.59,70.9,36863.0,63.6079,63.8239,63.5359,63.8149,36863.0
2022-06-01 13:00:00,70.87,71.58,70.87,71.56,44314.0,63.7879,64.4269,63.7879,64.4089,44314.0
2022-06-01 13:30:00,71.58,71.83,71.49,71.71,90321.0,64.4269,64.652,64.3459,64.5439,90321.0
2022-06-01 14:00:00,71.7,72.1,71.63,72.08,45915.0,64.5349,64.895,64.4719,64.877,45915.0
2022-06-01 14:30:00,72.06,72.08,71.65,71.69,27928.0,64.859,64.877,64.4899,64.5259,27928.0
2022-06-01 15:00:00,71.68,72.04,71.65,71.96,48744.0,64.5169,64.841,64.4899,64.769,48744.0
2022-06-01 15:30:00,71.92,72.19,71.59,71.6,154851.0,64.733,64.976,64.4359,64.4449,154851.0
2022-06-02 09:30:00,71.72,72.07,70.87,71.05,59116.0,64.5529,64.868,63.7879,63.9499,59116.0
2022-06-02 10:00:00,71.1,71.47,70.93,71.19,51007.0,63.9949,64.3279,63.8419,64.0759,51007.0
2022-06-02 10:30:00,71.22,71.63,71.16,71.61,46394.0,64.1029,64.4719,64.0489,64.4539,46394.0
2022-06-02 11:00:00,71.63,71.91,71.6,71.81,38035.0,64.4719,64.724,64.4449,64.6339,38035.0
2022-06-02 11:30:00,71.81,72.07,71.67,71.78,27761.0,64.6339,64.868,64.5079,64.6069,27761.0
2022-06-02 12:00:00,71.79,72.03,71.67,71.99,23654.0,64.6159,64.832,64.5079,64.796,23654.0
2022-06-02 12:30:00,71.99,72.08,71.76,71.82,26273.0,64.796,64.877,64.5889,64.643,26273.0
2022-06-02 13:00:00,71.83,71.85,71.66,71.76,23345.0,64.652,64.67,64.4989,64.5889,23345.0
2022-06-02 13:30:00,71.77,71.92,71.71,71.84,30626.0,64.5979,64.733,64.5439,64.661,30626.0
2022-06-02 14:00:00,71.85,71.9,71.64,71.68,33695.0,64.67,64.715,64.4809,64.5169,33695.0
2022-06-02 14:30:00,71.68,71.98,71.68,71.73,43784.0,64.5169,64.787,64.5169,64.5619,43784.0
2022-06-02 15:00:00,71.74,71.97,71.73,71.88,38722.0,64.5709,64.778,64.5619,64.697,38722.0
2022-06-02 15:30:00,71.87,72.2,71.78,72.2,114680.0,64.688,64.985,64.6069,64.985,114680.0
2022-06-03 09:30:00,71.83,72.03,70.96,71.19,46635.0,64.652,64.832,63.8689,64.0759,46635.0
2022-06-03 10:00:00,71.19,71.46,71.08,71.19,70498.0,64.0759,64.3189,63.9769,64.0759,70498.0
2022-06-03 10:30:00,71.19,71.37,70.99,71.3,38307.0,64.0759,64.2379,63.8959,64.1749,38307.0
2022-06-03 11:00:00,71.3,71.33,71.05,71.18,44474.0,64.1749,64.2019,63.9499,64.0669,44474.0
2022-06-03 11:30:00,71.17,71.46,71.11,71.15,40519.0,64.0579,64.3189,64.0039,64.0399,40519.0
2022-06-03 12:00:00,71.17,71.25,70.86,71.11,38521.0,64.0579,64.1299,63.7789,64.0039,38521.0
2022-06-03 12:30:00,71.11,71.39,71.02,71.37,36039.0,64.0039,64.2559,63.9229,64.2379,36039.0
2022-06-03 13:00:00,71.38,71.56,71.07,71.23,29072.0,64.2469,64.4089,63.9679,64.1119,29072.0
2022-06-03 13:30:00,71.23,71.23,71.01,71.05,35833.0,64.1119,64.1119,63.9139,63.9499,35833.0
2022-06-03 14:00:00,71.05,71.29,71.0,71.29,41812.0,63.9499,64.1659,63.9049,64.1659,41812.0
2022-06-03 14:30:00,71.27,71.27,71.05,71.18,35285.0,64.1479,64.1479,63.9499,64.0669,35285.0
2022-06-03 15:00:00,71.19,71.22,70.99,71.18,54788.0,64.0759,64.1029,63.8959,64.0669,54788.0
2022-06-03 15:30:00,71.17,71.22,70.78,70.87,168594.0,64.0579,64.1029,63.7069,63.7879,168594.0
2022-06-06 09:30:00,71.41,71.98,70.84,71.93,58516.0,64.2739,64.787,63.7609,64.742,58516.0
2022-06-06 10:00:00,71.95,72.3,71.93,72.11,45960.0,64.76,65.075,64.742,64.904,45960.0
2022-06-06 10:30:00,72.12,72.13,71.87,71.88,41360.0,64.913,64.922,64.688,64.697,41360.0
2022-06-06 11:00:00,71.86,72.01,71.62,71.62,44829.0,64.679,64.814,64.4629,64.4629,44829.0
2022-06-06 11:30:00,71.62,71.87,71.56,71.84,17546.0,64.4629,64.688,64.4089,64.661,17546.0
2022-06-06 12:00:00,71.85,71.85,71.59,71.67,38802.0,64.67,64.67,64.4359,64.5079,38802.0
2022-06-06 12:30:00,71.66,71.95,71.64,71.93,21832.0,64.4989,64.76,64.4809,64.742,21832.0
2022-06-06 13:00:00,71.93,71.93,71.71,71.78,29754.0,64.742,64.742,64.5439,64.6069,29754.0
2022-06-06 13:30:00,71.76,72.17,71.76,72.13,25415.0,64.5889,64.958,64.5889,64.922,25415.0
2022-06-06 14:00:00,72.12,72.15,71.68,71.77,39103.0,64.913,64.94,64.5169,64.5979,39103.0
2022-06-06 14:30:00,71.75,71.82,71.59,71.79,32570.0,64.5799,64.643,64.4359,64.6159,32570.0
2022-06-06 15:00:00,71.75,71.81,71.67,71.73,28022.0,64.5799,64.6339,64.5079,64.5619,28022.0
2022-06-06 15:30:00,71.74,71.81,71.64,71.74,143725.0,64.5709,64.6339,64.4809,64.5709,143725.0
2022-06-07 09:30:00,71.29,71.62,70.86,71.13,37908.0,64.1659,64.4629,63.7789,64.0219,37908.0
2022-06-07 10:00:00,71.1,71.22,70.78,71.12,64028.0,63.9949,64.1029,63.7069,64.0129,64028.0
2022-06-07 10:30:00,71.12,71.48,71.11,71.44,46787.0,64.0129,64.3369,64.0039,64.3009,46787.0
2022-06-07 11:00:00,71.47,71.74,71.41,71.49,19110.0,64.3279,64.5709,64.2739,64.3459,19110.0
2022-06-07 11:30:00,71.48,71.62,71.4,71.49,19017.0,64.3369,64.4629,64.2649,64.3459,19017.0
2022-06-07 12:00:00,71.52,71.75,71.49,71.75,22226.0,64.3729,64.5799,64.3459,64.5799,22226.0
2022-06-07 12:30:00,71.76,71.99,71.73,71.99,21482.0,64.5889,64.796,64.5619,64.796,21482.0
2022-06-07 13:00:00,71.98,72.13,71.98,72.06,18868.0,64.787,64.922,64.787,64.859,18868.0
2022-06-07 13:30:00,72.08,72.09,71.86,71.88,17779.0,64.877,64.886,64.679,64.697,17779.0
2022-06-07 14:00:00,71.86,72.16,71.79,72.02,26109.0,64.679,64.949,64.6159,64.823,26109.0
2022-06-07 14:30:00,72.02,72.13,71.73,71.82,35391.0,64.823,64.922,64.5619,64.643,35391.0
2022-06-07 15:00:00,71.8,72.01,71.8,71.91,31421.0,64.6249,64.814,64.6249,64.724,31421.0
2022-06-07 15:30:00,71.9,72.33,71.9,72.21,115179.0,64.715,65.102,64.715,64.994,115179.0
2022-06-08 09:30:00,71.82,72.12,71.24,72.07,37167.0,64.643,64.913,64.1209,64.868,37167.0
2022-06-08 10:00:00,72.06,72.06,71.64,71.82,21686.0,64.859,64.859,64.4809,64.643,21686.0
2022-06-08 10:30:00,71.82,72.12,71.82,71.98,29300.0,64.643,64.913,64.643,64.787,29300.0
2022-06-08 11:00:00,71.95,72.36,71.95,72.3,32077.0,64.76,65.129,64.76,65.075,32077.0
2022-06-08 11:30:00,72.3,72.3,72.1,72.13,10995.0,65.075,65.075,64.895,64.922,10995.0
2022-06-08 12:00:00,72.11,72.23,71.88,71.97,12254.0,64.904,65.012,64.697,64.778,12254.0
2022-06-08 12:30:00,71.97,71.97,71.47,71.73,26731.0,64.778,64.778,64.3279,64.5619,26731.0
2022-06-08 13:00:00,71.73,71.88,71.59,71.72,19030.0,64.5619,64.697,64.4359,64.5529,19030.0
2022-06-08 13:30:00,71.69,71.77,71.53,71.71,21066.0,64.5259,64.5979,64.3819,64.5439,21066.0
2022-06-08 14:00:00,71.69,71.77,71.47,71.51,30488.0,64.5259,64.5979,64.3279,64.3639,30488.0
2022-06-08 14:30:00,71.52,71.64,71.35,71.59,21363.0,64.3729,64.4809,64.2199,64.4359,21363.0
2022-06-08 15:00:00,71.59,71.84,71.42,71.8,29765.0,64.4359,64.661,64.2829,64.6249,29765.0
2022-06-08 15:30:00,71.8,71.84,71.57,71.62,93302.0,64.6249,64.661,64.4179,64.4629,93302.0
2022-06-09 09:30:00,71.61,71.85,71.13,71.67,49831.0,64.4539,64.67,64.0219,64.5079,49831.0
2022-06-09 10:00:00,71.65,71.79,71.08,71.4,40381.0,64.4899,64.6159,63.9769,64.2649,40381.0
2022-06-09 10:30:00,71.44,71.62,71.34,71.58,64647.0,64.3009,64.4629,64.2109,64.4269,64647.0
2022-06-09 11:00:00,71.55,71.72,71.37,71.53,34527.0,64.3999,64.5529,64.2379,64.3819,34527.0
2022-06-09 11:30:00,71.53,71.71,71.44,71.7,23457.0,64.3819,64.5439,64.3009,64.5349,23457.0
2022-06-09 12:00:00,71.7,71.77,71.5,71.73,17407.0,64.5349,64.5979,64.3549,64.5619,17407.0
2022-06-09 12:30:00,71.73,71.99,71.65,71.99,23286.0,64.5619,64.796,64.4899,64.796,23286.0
2022-06-09 13:00:00,71.98,72.04,71.67,71.7,18329.0,64.787,64.841,64.5079,64.5349,18329.0
2022-06-09 13:30:00,71.69,71.82,71.55,71.81,33842.0,64.5259,64.643,64.3999,64.6339,33842.0
2022-06-09 14:00:00,71.82,71.82,71.58,71.69,42696.0,64.643,64.643,64.4269,64.5259,42696.0
2022-06-09 14:30:00,71.64,71.65,71.27,71.27,24812.0,64.4809,64.4899,64.1479,64.1479,24812.0
2022-06-09 15:00:00,71.27,71.27,70.91,70.91,44099.0,64.1479,64.1479,63.8239,63.8239,44099.0
2022-06-09 15:30:00,70.9,70.9,70.29,70.3,156882.0,63.8149,63.8149,63.2658,63.2748,156882.0
2022-06-10 09:30:00,68.47,68.97,68.24,68.39,64584.0,61.6277,62.0778,61.4207,61.5557,64584.0
2022-06-10 10:00:00,68.38,68.42,67.66,67.76,96092.0,61.5467,61.5827,60.8987,60.9887,96092.0
2022-06-10 10:30:00,67.76,68.08,67.74,67.85,112139.0,60.9887,61.2767,60.9707,61.0697,112139.0
2022-06-10 11:00:00,67.78,67.81,67.28,67.33,38893.0,61.0067,61.0337,60.5566,60.6016,38893.0
2022-06-10 11:30:00,67.32,67.32,66.95,67.26,37024.0,60.5926,60.5926,60.2596,60.5386,37024.0
2022-06-10 12:00:00,67.27,67.49,67.13,67.18,30111.0,60.5476,60.7457,60.4216,60.4666,30111.0
2022-06-10 12:30:00,67.19,67.38,67.1,67.21,34239.0,60.4756,60.6466,60.3946,60.4936,34239.0
2022-06-10 13:00:00,67.23,67.23,66.93,67.16,32686.0,60.5116,60.5116,60.2416,60.4486,32686.0
2022-06-10 13:30:00,67.18,67.18,66.75,66.79,39751.0,60.4666,60.4666,60.0796,60.1156,39751.0
2022-06-10 14:00:00,66.81,67.01,66.56,66.76,42355.0,60.1336,60.3136,59.9086,60.0886,42355.0
2022-06-10 14:30:00,66.78,67.02,66.62,66.96,46790.0,60.1066,60.3226,59.9626,60.2686,46790.0
2022-06-10 15:00:00,66.95,67.19,66.72,67.06,60465.0,60.2596,60.4756,60.0526,60.3586,60465.0
2022-06-10 15:30:00,67.07,67.07,66.3,66.32,232798.0,60.3676,60.3676,59.6746,59.6926,232798.0
2022-06-13 09:30:00,64.68,64.72,64.04,64.07,72248.0,58.2165,58.2525,57.6404,57.6674,72248.0
2022-06-13 10:00:00,64.09,64.38,63.77,63.77,66382.0,57.6854,57.9464,57.3974,57.3974,66382.0
2022-06-13 10:30:00,63.79,63.9,63.49,63.65,34213.0,57.4154,57.5144,57.1454,57.2894,34213.0
2022-06-13 11:00:00,63.57,64.46,63.4,64.17,169474.0,57.2174,58.0184,57.0644,57.7574,169474.0
2022-06-13 11:30:00,64.18,64.65,63.99,64.37,34368.0,57.7664,58.1895,57.5954,57.9374,34368.0
2022-06-13 12:00:00,64.36,64.64,64.31,64.5,27492.0,57.9284,58.1805,57.8834,58.0544,27492.0
2022-06-13 12:30:00,64.44,64.9,64.27,64.28,28716.0,58.0004,58.4145,57.8474,57.8564,28716.0
2022-06-13 13:00:00,64.28,64.28,64.11,64.16,16297.0,57.8564,57.8564,57.7034,57.7484,16297.0
2022-06-13 13:30:00,64.17,64.7,64.03,64.57,27849.0,57.7574,58.2345,57.6314,58.1175,27849.0
2022-06-13 14:00:00,64.53,64.53,64.06,64.22,34552.0,58.0814,58.0814,57.6584,57.8024,34552.0
2022-06-13 14:30:00,64.22,64.54,64.09,64.12,31890.0,57.8024,58.0904,57.6854,57.7124,31890.0
2022-06-13 15:00:00,64.12,64.38,63.71,63.71,56672.0,57.7124,57.9464,57.3434,57.3434,56672.0
2022-06-13 15:30:00,63.7,63.7,63.19,63.59,163690.0,57.3344,57.3344,56.8754,57.2354,163690.0
2022-06-14 09:30:00,63.81,64.76,63.6,64.71,91643.0,57.4334,58.2885,57.2444,58.2435,91643.0
2022-06-14 10:00:00,64.8,64.9,64.3,64.34,65091.0,58.3245,58.4145,57.8744,57.9104,65091.0
2022-06-14 10:30:00,64.34,64.71,64.18,64.57,43187.0,57.9104,58.2435,57.7664,58.1175,43187.0
2022-06-14 11:00:00,64.58,64.74,64.05,64.34,37587.0,58.1265,58.2705,57.6494,57.9104,37587.0
2022-06-14 11:30:00,64.29,64.54,64.18,64.52,34018.0,57.8654,58.0904,57.7664,58.0724,34018.0
2022-06-14 12:00:00,64.47,64.47,64.04,64.08,42749.0,58.0274,58.0274,57.6404,57.6764,42749.0
2022-06-14 12:30:00,64.08,64.09,63.76,63.94,32980.0,57.6764,57.6854,57.3884,57.5504,32980.0
2022-06-14 13:00:00,63.95,64.36,63.84,64.01,35645.0,57.5594,57.9284,57.4604,57.6134,35645.0
2022-06-14 13:30:00,64.06,64.09,63.47,63.56,47270.0,57.6584,57.6854,57.1274,57.2084,47270.0
2022-06-14 14:00:00,63.56,63.9,63.56,63.8,38174.0,57.2084,57.5144,57.2084,57.4244,38174.0
2022-06-14 14:30:00,63.76,63.82,63.5,63.51,29048.0,57.3884,57.4424,57.1544,57.1634,29048.0
2022-06-14 15:00:00,63.51,63.66,63.38,63.63,51047.0,57.1634,57.2984,57.0464,57.2714,51047.0
2022-06-14 15:30:00,63.64,64.04,63.64,63.96,178955.0,57.2804,57.6404,57.2804,57.5684,178955.0
2022-06-15 09:30:00,64.82,65.77,64.82,65.69,98997.0,58.3425,59.1975,58.3425,59.1255,98997.0
2022-06-15 10:00:00,65.67,65.86,65.56,65.86,61187.0,59.1075,59.2785,59.0085,59.2785,61187.0
2022-06-15 10:30:00,65.84,65.84,65.29,65.46,39417.0,59.2605,59.2605,58.7655,58.9185,39417.0
2022-06-15 11:00:00,65.47,65.47,64.99,65.22,26426.0,58.9275,58.9275,58.4955,58.7025,26426.0
2022-06-15 11:30:00,65.21,65.44,65.17,65.42,21227.0,58.6935,58.9005,58.6575,58.8825,21227.0
2022-06-15 12:00:00,65.41,65.52,65.25,65.48,25289.0,58.8735,58.9725,58.7295,58.9365,25289.0
2022-06-15 12:30:00,65.48,65.55,64.98,64.99,21213.0,58.9365,58.9995,58.4865,58.4955,21213.0
2022-06-15 13:00:00,64.99,65.18,64.96,65.16,22492.0,58.4955,58.6665,58.4685,58.6485,22492.0
2022-06-15 13:30:00,65.16,65.39,64.8,65.27,25834.0,58.6485,58.8555,58.3245,58.7475,25834.0
2022-06-15 14:00:00,64.95,65.52,64.35,64.39,57651.0,58.4595,58.9725,57.9194,57.9554,57651.0
2022-06-15 14:30:00,64.42,65.8,63.93,64.87,68215.0,57.9824,59.2245,57.5414,58.3875,68215.0
2022-06-15 15:00:00,64.92,65.7,64.79,65.7,67126.0,58.4325,59.1345,58.3155,59.1345,67126.0
2022-06-15 15:30:00,65.7,66.01,64.73,64.96,205773.0,59.1345,59.4135,58.2615,58.4685,205773.0
2022-06-16 09:30:00,63.71,63.78,62.43,62.46,134713.0,57.3434,57.4064,56.1913,56.2183,134713.0
2022-06-16 10:00:00,62.43,62.66,62.25,62.61,78248.0,56.1913,56.3983,56.0293,56.3533,78248.0
2022-06-16 10:30:00,62.59,62.59,61.97,62.03,73594.0,56.3353,56.3353,55.7773,55.8313,73594.0
2022-06-16 11:00:00,62.02,62.67,62.01,62.55,74318.0,55.8223,56.4073,55.8133,56.2993,74318.0
2022-06-16 11:30:00,62.56,62.69,62.44,62.51,64917.0,56.3083,56.4253,56.2003,56.2633,64917.0
2022-06-16 12:00:00,62.53,62.58,62.29,62.57,60789.0,56.2813,56.3263,56.0653,56.3173,60789.0
2022-06-16 12:30:00,62.58,62.95,62.49,62.93,143264.0,56.3263,56.6593,56.2453,56.6413,143264.0
2022-06-16 13:00:00,62.93,63.09,62.64,62.95,35301.0,56.6413,56.7853,56.3803,56.6593,35301.0
2022-06-16 13:30:00,62.9,62.95,62.31,62.32,40506.0,56.6143,56.6593,56.0833,56.0923,40506.0
2022-06-16 14:00:00,62.29,62.4,62.1,62.14,794214.0,56.0653,56.1643,55.8943,55.9303,794214.0
2022-06-16 14:30:00,62.12,62.5,62.07,62.21,73249.0,55.9123,56.2543,55.8673,55.9933,73249.0
2022-06-16 15:00:00,62.2,62.81,62.19,62.76,72281.0,55.9843,56.5333,55.9753,56.4883,72281.0
2022-06-16 15:30:00,62.76,62.91,62.41,62.84,270490.0,56.4883,56.6233,56.1733,56.5603,270490.0
2022-06-17 09:30:00,62.86,63.72,62.78,63.55,344730.0,56.5783,57.3524,56.5063,57.1994,344730.0
2022-06-17 10:00:00,63.61,63.61,62.84,62.98,63837.0,57.2534,57.2534,56.5603,56.6863,63837.0
2022-06-17 10:30:00,62.95,63.01,62.42,62.89,90371.0,56.6593,56.7133,56.1823,56.6053,90371.0
2022-06-17 11:00:00,62.92,63.61,62.84,63.49,63770.0,56.6323,57.2534,56.5603,57.1454,63770.0
2022-06-17 11:30:00,63.54,63.72,63.15,63.27,68302.0,57.1904,57.3524,56.8394,56.9474,68302.0
2022-06-17 12:00:00,63.21,63.64,63.05,63.59,58190.0,56.8934,57.2804,56.7493,57.2354,58190.0
2022-06-17 12:30:00,63.61,63.61,63.36,63.51,51019.0,57.2534,57.2534,57.0284,57.1634,51019.0
2022-06-17 13:00:00,63.51,64.08,63.48,63.72,48451.0,57.1634,57.6764,57.1364,57.3524,48451.0
2022-06-17 13:30:00,63.74,63.89,63.57,63.76,50333.0,57.3704,57.5054,57.2174,57.3884,50333.0
2022-06-17 14:00:00,63.77,63.97,63.72,63.79,73189.0,57.3974,57.5774,57.3524,57.4154,73189.0
2022-06-17 14:30:00,63.78,64.08,63.63,63.68,68059.0,57.4064,57.6764,57.2714,57.3164,68059.0
2022-06-17 15:00:00,63.7,64.02,63.48,63.98,168860.0,57.3344,57.6224,57.1364,57.5864,168860.0
2022-06-17 15:30:00,63.99,64.01,63.59,63.84,382193.0,57.5954,57.6134,57.2354,57.4604,382193.0
2022-06-21 09:30:00,65.13,65.67,64.08,64.73,128279.0,58.6215,59.1075,57.6764,58.2615,128279.0
2022-06-21 10:00:00,64.77,64.84,64.29,64.37,60413.0,58.2975,58.3605,57.8654,57.9374,60413.0
2022-06-21 10:30:00,64.39,64.75,64.39,64.73,43567.0,57.9554,58.2795,57.9554,58.2615,43567.0
2022-06-21 11:00:00,64.72,64.8,64.49,64.67,46067.0,58.2525,58.3245,58.0454,58.2075,46067.0
2022-06-21 11:30:00,64.69,64.73,64.49,64.51,35670.0,58.2255,58.2615,58.0454,58.0634,35670.0
2022-06-21 12:00:00,64.47,64.87,64.43,64.86,62163.0,58.0274,58.3875,57.9914,58.3785,62163.0
2022-06-21 12:30:00,64.85,65.04,64.8,65.03,43566.0,58.3695,58.5405,58.3245,58.5315,43566.0
2022-06-21 13:00:00,65.03,65.16,65.01,65.1,40919.0,58.5315,58.6485,58.5135,58.5945,40919.0
2022-06-21 13:30:00,65.11,65.21,65.0,65.02,45681.0,58.6035,58.6935,58.5045,58.5225,45681.0
2022-06-21 14:00:00,65.02,65.29,64.99,65.28,44967.0,58.5225,58.7655,58.4955,58.7565,44967.0
2022-06-21 14:30:00,65.3,65.46,65.21,65.43,39610.0,58.7745,58.9185,58.6935,58.8915,39610.0
2022-06-21 15:00:00,65.44,65.73,65.42,65.72,53408.0,58.9005,59.1615,58.8825,59.1525,53408.0
2022-06-21 15:30:00,65.74,65.77,65.41,65.47,153454.0,59.1705,59.1975,58.8735,58.9275,153454.0
2022-06-22 09:30:00,64.3,64.97,64.19,64.51,77355.0,57.8744,58.4775,57.7754,58.0634,77355.0
2022-06-22 10:00:00,64.5,65.39,64.49,65.37,39608.0,58.0544,58.8555,58.0454,58.8375,39608.0
2022-06-22 10:30:00,65.34,65.56,65.32,65.38,31950.0,58.8105,59.0085,58.7925,58.8465,31950.0
2022-06-22 11:00:00,65.34,65.46,65.16,65.43,45376.0,58.8105,58.9185,58.6485,58.8915,45376.0
2022-06-22 11:30:00,65.41,65.6,65.0,65.02,38184.0,58.8735,59.0445,58.5045,58.5225,38184.0
2022-06-22 12:00:00,65.03,65.29,64.94,65.23,38953.0,58.5315,58.7655,58.4505,58.7115,38953.0
2022-06-22 12:30:00,65.2,65.5,65.2,65.49,51968.0,58.6845,58.9545,58.6845,58.9455,51968.0
2022-06-22 13:00:00,65.5,65.68,65.35,65.65,46858.0,58.9545,59.1165,58.8195,59.0895,46858.0
2022-06-22 13:30:00,65.64,65.84,65.54,65.71,34628.0,59.0805,59.2605,58.9905,59.1435,34628.0
2022-06-22 14:00:00,65.72,65.94,65.66,65.75,39429.0,59.1525,59.3505,59.0985,59.1795,39429.0
2022-06-22 14:30:00,65.76,65.85,65.64,65.83,49489.0,59.1885,59.2695,59.0805,59.2515,49489.0
2022-06-22 15:00:00,65.83,65.89,65.67,65.72,51094.0,59.2515,59.3055,59.1075,59.1525,51094.0
2022-06-22 15:30:00,65.72,65.77,65.48,65.53,122610.0,59.1525,59.1975,58.9365,58.9815,122610.0
2022-06-23 09:30:00,65.84,65.88,65.22,65.58,63648.0,59.2605,59.2965,58.7025,59.0265,63648.0
2022-06-23 10:00:00,65.52,65.54,65.21,65.32,47966.0,58.9725,58.9905,58.6935,58.7925,47966.0
2022-06-23 10:30:00,65.32,65.54,65.17,65.34,52770.0,58.7925,58.9905,58.6575,58.8105,52770.0
2022-06-23 11:00:00,65.35,65.41,65.03,65.1,35350.0,58.8195,58.8735,58.5315,58.5945,35350.0
2022-06-23 11:30:00,65.11,65.12,64.62,64.73,53105.0,58.6035,58.6125,58.1625,58.2615,53105.0
2022-06-23 12:00:00,64.73,64.85,64.55,64.66,61565.0,58.2615,58.3695,58.0994,58.1985,61565.0
2022-06-23 12:30:00,64.67,64.75,64.22,64.28,40635.0,58.2075,58.2795,57.8024,57.8564,40635.0
2022-06-23 13:00:00,64.28,64.62,64.22,64.43,48053.0,57.8564,58.1625,57.8024,57.9914,48053.0
2022-06-23 13:30:00,64.45,64.5,64.29,64.43,72054.0,58.0094,58.0544,57.8654,57.9914,72054.0
2022-06-23 14:00:00,64.41,64.56,64.29,64.56,56589.0,57.9734,58.1084,57.8654,58.1084,56589.0
2022-06-23 14:30:00,64.59,64.8,64.59,64.8,60504.0,58.1355,58.3245,58.1355,58.3245,60504.0
2022-06-23 15:00:00,64.77,64.98,64.73,64.94,57891.0,58.2975,58.4865,58.2615,58.4505,57891.0
2022-06-23 15:30:00,64.95,65.27,64.94,65.21,141987.0,58.4595,58.7475,58.4505,58.6935,141987.0
2022-06-24 09:30:00,65.82,66.94,65.68,66.92,85745.0,59.2425,60.2506,59.1165,60.2326,85745.0
2022-06-24 10:00:00,66.96,67.86,66.96,67.75,84485.0,60.2686,61.0787,60.2686,60.9797,84485.0
2022-06-24 10:30:00,67.72,67.87,67.57,67.72,25423.0,60.9527,61.0877,60.8177,60.9527,25423.0
2022-06-24 11:00:00,67.75,67.99,67.71,67.98,50696.0,60.9797,61.1957,60.9437,61.1867,50696.0
2022-06-24 11:30:00,67.98,68.28,67.98,68.05,46053.0,61.1867,61.4567,61.1867,61.2497,46053.0
2022-06-24 12:00:00,68.05,68.21,67.92,67.92,32323.0,61.2497,61.3937,61.1327,61.1327,32323.0
2022-06-24 12:30:00,67.92,68.18,67.92,68.11,34123.0,61.1327,61.3667,61.1327,61.3037,34123.0
2022-06-24 13:00:00,68.1,68.34,68.08,68.25,25138.0,61.2947,61.5107,61.2767,61.4297,25138.0
2022-06-24 13:30:00,68.24,68.44,68.17,68.33,33514.0,61.4207,61.6007,61.3577,61.5017,33514.0
2022-06-24 14:00:00,68.35,68.38,68.27,68.35,27409.0,61.5197,61.5467,61.4477,61.5197,27409.0
2022-06-24 14:30:00,68.36,68.41,68.3,68.4,34159.0,61.5287,61.5737,61.4747,61.5647,34159.0
2022-06-24 15:00:00,68.4,68.62,68.34,68.61,48496.0,61.5647,61.7627,61.5107,61.7537,48496.0
2022-06-24 15:30:00,68.61,68.65,68.29,68.55,151393.0,61.7537,61.7897,61.4657,61.6997,151393.0
2022-06-27 09:30:00,65.21,69.05,65.21,67.87,51724.0,58.6935,62.1498,58.6935,61.0877,51724.0
2022-06-27 10:00:00,67.87,68.19,67.66,67.9,66557.0,61.0877,61.3757,60.8987,61.1147,66557.0
2022-06-27 10:30:00,67.82,68.56,67.79,68.4,41077.0,61.0427,61.7087,61.0157,61.5647,41077.0
2022-06-27 11:00:00,68.42,68.61,68.25,68.55,31766.0,61.5827,61.7537,61.4297,61.6997,31766.0
2022-06-27 11:30:00,68.55,68.55,68.35,68.41,40054.0,61.6997,61.6997,61.5197,61.5737,40054.0
2022-06-27 12:00:00,68.42,68.43,68.13,68.2,45216.0,61.5827,61.5917,61.3217,61.3847,45216.0
2022-06-27 12:30:00,68.17,68.28,68.03,68.26,27247.0,61.3577,61.4567,61.2317,61.4387,27247.0
2022-06-27 13:00:00,68.26,68.27,68.05,68.09,25299.0,61.4387,61.4477,61.2497,61.2857,25299.0
2022-06-27 13:30:00,68.08,68.08,67.84,67.96,30866.0,61.2767,61.2767,61.0607,61.1687,30866.0
2022-06-27 14:00:00,67.96,67.96,67.65,67.69,94911.0,61.1687,61.1687,60.8897,60.9257,94911.0
2022-06-27 14:30:00,67.69,67.89,67.61,67.65,100545.0,60.9257,61.1057,60.8537,60.8897,100545.0
2022-06-27 15:00:00,67.65,67.93,67.55,67.71,138110.0,60.8897,61.1417,60.7997,60.9437,138110.0
2022-06-27 15:30:00,67.7,67.83,67.33,67.79,187788.0,60.9347,61.0517,60.6016,61.0157,187788.0
2022-06-28 09:30:00,68.34,69.55,68.34,69.5,71917.0,61.5107,62.5998,61.5107,62.5548,71917.0
2022-06-28 10:00:00,69.44,69.51,68.93,69.02,66477.0,62.5008,62.5638,62.0418,62.1228,66477.0
2022-06-28 10:30:00,69.0,69.26,68.91,69.21,61002.0,62.1048,62.3388,62.0237,62.2938,61002.0
2022-06-28 11:00:00,69.17,69.29,68.45,68.48,51954.0,62.2578,62.3658,61.6097,61.6367,51954.0
2022-06-28 11:30:00,68.45,68.66,68.37,68.49,36587.0,61.6097,61.7987,61.5377,61.6457,36587.0
2022-06-28 12:00:00,68.46,68.73,68.3,68.69,54777.0,61.6187,61.8617,61.4747,61.8257,54777.0
2022-06-28 12:30:00,68.7,68.74,68.51,68.58,39723.0,61.8347,61.8707,61.6637,61.7267,39723.0
2022-06-28 13:00:00,68.56,68.6,68.25,68.43,20991.0,61.7087,61.7447,61.4297,61.5917,20991.0
2022-06-28 13:30:00,68.43,68.53,68.31,68.46,23796.0,61.5917,61.6817,61.4837,61.6187,23796.0
2022-06-28 14:00:00,68.42,68.48,67.91,67.98,68474.0,61.5827,61.6367,61.1237,61.1867,68474.0
2022-06-28 14:30:00,67.98,68.07,67.83,68.03,35891.0,61.1867,61.2677,61.0517,61.2317,35891.0
2022-06-28 15:00:00,68.03,68.23,67.95,68.21,33375.0,61.2317,61.4117,61.1597,61.3937,33375.0
2022-06-28 15:30:00,68.2,68.26,68.08,68.11,99674.0,61.3847,61.4387,61.2767,61.3037,99674.0
2022-06-29 09:30:00,68.1,68.38,67.73,68.12,42857.0,61.2947,61.5467,60.9617,61.3127,42857.0
2022-06-29 10:00:00,68.06,68.22,67.6,67.83,35867.0,61.2587,61.4027,60.8447,61.0517,35867.0
2022-06-29 10:30:00,67.84,68.16,67.79,67.86,25939.0,61.0607,61.3487,61.0157,61.0787,25939.0
2022-06-29 11:00:00,67.81,67.87,67.5,67.54,22843.0,61.0337,61.0877,60.7547,60.7907,22843.0
2022-06-29 11:30:00,67.52,67.78,67.5,67.62,21202.0,60.7727,61.0067,60.7547,60.8627,21202.0
2022-06-29 12:00:00,67.68,67.68,67.3,67.3,22115.0,60.9167,60.9167,60.5746,60.5746,22115.0
2022-06-29 12:30:00,67.33,67.61,67.29,67.57,16299.0,60.6016,60.8537,60.5656,60.8177,16299.0
2022-06-29 13:00:00,67.52,67.76,67.48,67.62,15902.0,60.7727,60.9887,60.7367,60.8627,15902.0
2022-06-29 13:30:00,67.63,67.78,67.51,67.78,18458.0,60.8717,61.0067,60.7637,61.0067,18458.0
2022-06-29 14:00:00,67.76,67.85,67.69,67.82,32291.0,60.9887,61.0697,60.9257,61.0427,32291.0
2022-06-29 14:30:00,67.84,67.84,67.51,67.61,23761.0,61.0607,61.0607,60.7637,60.8537,23761.0
2022-06-29 15:00:00,67.59,67.72,67.45,67.7,55424.0,60.8357,60.9527,60.7096,60.9347,55424.0
2022-06-29 15:30:00,67.7,67.7,67.29,67.34,162644.0,60.9347,60.9347,60.5656,60.6106,162644.0
2022-06-30 09:30:00,66.25,66.38,65.41,65.59,52036.0,59.6296,59.7466,58.8735,59.0355,52036.0
2022-06-30 10:00:00,65.57,66.28,65.56,66.17,39806.0,59.0175,59.6566,59.0085,59.5576,39806.0
2022-06-30 10:30:00,66.15,66.49,66.08,66.35,38571.0,59.5396,59.8456,59.4766,59.7196,38571.0
2022-06-30 11:00:00,66.26,66.83,66.21,66.76,28607.0,59.6386,60.1516,59.5936,60.0886,28607.0
2022-06-30 11:30:00,66.78,67.08,66.74,67.0,36502.0,60.1066,60.3766,60.0706,60.3046,36502.0
2022-06-30 12:00:00,67.01,67.37,66.86,67.37,20886.0,60.3136,60.6376,60.1786,60.6376,20886.0
2022-06-30 12:30:00,67.42,67.56,67.25,67.39,20002.0,60.6826,60.8087,60.5296,60.6556,20002.0
2022-06-30 13:00:00,67.37,67.52,67.17,67.17,49225.0,60.6376,60.7727,60.4576,60.4576,49225.0
2022-06-30 13:30:00,67.2,67.54,67.19,67.37,22911.0,60.4846,60.7907,60.4756,60.6376,22911.0
2022-06-30 14:00:00,67.39,67.41,66.99,67.19,34087.0,60.6556,60.6736,60.2956,60.4756,34087.0
2022-06-30 14:30:00,67.2,67.2,66.76,66.81,25702.0,60.4846,60.4846,60.0886,60.1336,25702.0
2022-06-30 15:00:00,66.87,66.9,66.45,66.85,46013.0,60.1876,60.2146,59.8096,60.1696,46013.0
2022-06-30 15:30:00,66.85,67.03,66.26,66.81,200409.0,60.1696,60.3316,59.6386,60.1336,200409.0
2022-07-01 09:30:00,66.65,67.84,66.47,67.7,62153.0,59.9896,61.0607,59.8276,60.9347,62153.0
2022-07-01 10:00:00,67.7,67.82,66.44,66.57,30432.0,60.9347,61.0427,59.8006,59.9176,30432.0
2022-07-01 10:30:00,66.55,66.74,66.33,66.59,63214.0,59.8996,60.0706,59.7016,59.9356,63214.0
2022-07-01 11:00:00,66.58,67.02,66.48,66.83,61426.0,59.9266,60.3226,59.8366,60.1516,61426.0
2022-07-01 11:30:00,66.87,66.99,66.6,66.69,27015.0,60.1876,60.2956,59.9446,60.0256,27015.0
2022-07-01 12:00:00,66.68,67.35,66.65,67.3,107551.0,60.0166,60.6196,59.9896,60.5746,107551.0
2022-07-01 12:30:00,67.3,67.38,67.07,67.11,36150.0,60.5746,60.6466,60.3676,60.4036,36150.0
2022-07-01 13:00:00,67.17,67.33,67.14,67.33,23095.0,60.4576,60.6016,60.4306,60.6016,23095.0
2022-07-01 13:30:00,67.35,67.59,67.24,67.55,34871.0,60.6196,60.8357,60.5206,60.7997,34871.0
2022-07-01 14:00:00,67.55,67.77,67.34,67.63,32086.0,60.7997,60.9977,60.6106,60.8717,32086.0
2022-07-01 14:30:00,67.65,67.79,67.48,67.59,67520.0,60.8897,61.0157,60.7367,60.8357,67520.0
2022-07-01 15:00:00,67.58,67.65,67.34,67.64,55781.0,60.8267,60.8897,60.6106,60.8807,55781.0
2022-07-01 15:30:00,67.64,67.97,67.63,67.78,134834.0,60.8807,61.1777,60.8717,61.0067,134834.0
2022-07-05 09:30:00,66.8,66.8,65.21,65.42,83194.0,60.1246,60.1246,58.6935,58.8825,83194.0
2022-07-05 10:00:00,65.37,65.5,65.01,65.17,44739.0,58.8375,58.9545,58.5135,58.6575,44739.0
2022-07-05 10:30:00,65.15,65.64,64.86,64.94,46313.0,58.6395,59.0805,58.3785,58.4505,46313.0
2022-07-05 11:00:00,64.95,65.04,64.76,64.93,42879.0,58.4595,58.5405,58.2885,58.4415,42879.0
2022-07-05 11:30:00,64.93,65.27,64.92,65.07,46350.0,58.4415,58.7475,58.4325,58.5675,46350.0
2022-07-05 12:00:00,65.08,65.49,65.04,65.33,29184.0,58.5765,58.9455,58.5405,58.8015,29184.0
2022-07-05 12:30:00,65.32,65.36,64.99,65.02,24322.0,58.7925,58.8285,58.4955,58.5225,24322.0
2022-07-05 13:00:00,65.03,65.26,64.98,65.15,33685.0,58.5315,58.7385,58.4865,58.6395,33685.0
2022-07-05 13:30:00,65.11,65.41,65.11,65.27,20162.0,58.6035,58.8735,58.6035,58.7475,20162.0
2022-07-05 14:00:00,65.29,65.77,65.23,65.74,63445.0,58.7655,59.1975,58.7115,59.1705,63445.0
2022-07-05 14:30:00,65.77,66.05,65.77,65.98,75680.0,59.1975,59.4496,59.1975,59.3865,75680.0
2022-07-05 15:00:00,66.0,66.37,65.96,66.3,57564.0,59.4045,59.7376,59.3685,59.6746,57564.0
2022-07-05 15:30:00,66.3,66.59,66.16,66.59,106881.0,59.6746,59.9356,59.5486,59.9356,106881.0
2022-07-06 09:30:00,66.07,66.54,65.67,65.67,72917.0,59.4676,59.8906,59.1075,59.1075,72917.0
2022-07-06 10:00:00,65.64,66.16,65.55,65.97,153936.0,59.0805,59.5486,58.9995,59.3775,153936.0
2022-07-06 10:30:00,66.0,66.06,65.65,65.82,112100.0,59.4045,59.4586,59.0895,59.2425,112100.0
2022-07-06 11:00:00,65.79,65.91,65.4,65.84,61795.0,59.2155,59.3235,58.8645,59.2605,61795.0
2022-07-06 11:30:00,65.83,66.0,65.7,65.99,24639.0,59.2515,59.4045,59.1345,59.3955,24639.0
2022-07-06 12:00:00,66.01,66.05,65.8,65.94,52666.0,59.4135,59.4496,59.2245,59.3505,52666.0
2022-07-06 12:30:00,65.95,66.02,65.87,66.02,79148.0,59.3595,59.4226,59.2875,59.4226,79148.0
2022-07-06 13:00:00,66.04,66.25,66.02,66.06,32586.0,59.4406,59.6296,59.4226,59.4586,32586.0
2022-07-06 13:30:00,66.06,66.2,65.99,66.15,31264.0,59.4586,59.5846,59.3955,59.5396,31264.0
2022-07-06 14:00:00,66.15,66.38,65.98,66.38,68665.0,59.5396,59.7466,59.3865,59.7466,68665.0
2022-07-06 14:30:00,66.4,66.79,66.22,66.59,79788.0,59.7646,60.1156,59.6026,59.9356,79788.0
2022-07-06 15:00:00,66.58,66.91,66.4,66.91,42163.0,59.9266,60.2236,59.7646,60.2236,42163.0
2022-07-06 15:30:00,66.9,67.05,66.26,66.33,143086.0,60.2146,60.3496,59.6386,59.7016,143086.0
2022-07-07 09:30:00,66.96,67.78,66.96,67.44,59963.0,60.2686,61.0067,60.2686,60.7006,59963.0
2022-07-07 10:00:00,67.42,67.42,66.86,67.12,43554.0,60.6826,60.6826,60.1786,60.4126,43554.0
2022-07-07 10:30:00,67.12,67.31,67.05,67.13,28429.0,60.4126,60.5836,60.3496,60.4216,28429.0
2022-07-07 11:00:00,67.14,67.35,67.07,67.2,28183.0,60.4306,60.6196,60.3676,60.4846,28183.0
2022-07-07 11:30:00,67.2,67.38,67.14,67.23,21425.0,60.4846,60.6466,60.4306,60.5116,21425.0
2022-07-07 12:00:00,67.21,67.38,67.21,67.28,17658.0,60.4936,60.6466,60.4936,60.5566,17658.0
2022-07-07 12:30:00,67.27,67.29,67.0,67.13,33047.0,60.5476,60.5656,60.3046,60.4216,33047.0
2022-07-07 13:00:00,67.13,67.13,66.98,67.01,25581.0,60.4216,60.4216,60.2866,60.3136,25581.0
2022-07-07 13:30:00,67.0,67.19,66.97,67.17,33239.0,60.3046,60.4756,60.2776,60.4576,33239.0
2022-07-07 14:00:00,67.19,67.34,67.12,67.34,27283.0,60.4756,60.6106,60.4126,60.6106,27283.0
2022-07-07 14:30:00,67.33,67.33,67.12,67.29,38695.0,60.6016,60.6016,60.4126,60.5656,38695.0
2022-07-07 15:00:00,67.29,67.44,67.21,67.21,45847.0,60.5656,60.7006,60.4936,60.4936,45847.0
2022-07-07 15:30:00,67.22,67.35,66.92,67.08,166716.0,60.5026,60.6196,60.2326,60.3766,166716.0
2022-07-08 09:30:00,67.02,67.84,66.98,67.25,134822.0,60.3226,61.0607,60.2866,60.5296,134822.0
2022-07-08 10:00:00,67.28,67.42,66.8,67.34,53072.0,60.5566,60.6826,60.1246,60.6106,53072.0
2022-07-08 10:30:00,67.39,67.59,67.36,67.41,35593.0,60.6556,60.8357,60.6286,60.6736,35593.0
2022-07-08 11:00:00,67.4,67.77,67.38,67.66,35753.0,60.6646,60.9977,60.6466,60.8987,35753.0
2022-07-08 11:30:00,67.6,67.65,67.18,67.29,22029.0,60.8447,60.8897,60.4666,60.5656,22029.0
2022-07-08 12:00:00,67.3,67.3,66.93,66.94,33657.0,60.5746,60.5746,60.2416,60.2506,33657.0
2022-07-08 12:30:00,66.99,67.08,66.9,66.91,23505.0,60.2956,60.3766,60.2146,60.2236,23505.0
2022-07-08 13:00:00,66.9,66.96,66.77,66.9,26442.0,60.2146,60.2686,60.0976,60.2146,26442.0
2022-07-08 13:30:00,66.91,67.06,66.85,66.9,33604.0,60.2236,60.3586,60.1696,60.2146,33604.0
2022-07-08 14:00:00,66.91,67.16,66.87,67.16,39782.0,60.2236,60.4486,60.1876,60.4486,39782.0
2022-07-08 14:30:00,67.15,67.3,67.15,67.26,38065.0,60.4396,60.5746,60.4396,60.5386,38065.0
2022-07-08 15:00:00,67.27,67.38,67.2,67.24,61113.0,60.5476,60.6466,60.4846,60.5206,61113.0
2022-07-08 15:30:00,67.22,67.23,66.87,66.92,186244.0,60.5026,60.5116,60.1876,60.2326,186244.0
2022-07-11 09:30:00,66.17,66.92,66.09,66.9,98920.0,59.5576,60.2326,59.4856,60.2146,98920.0
2022-07-11 10:00:00,66.83,67.04,66.44,66.47,48261.0,60.1516,60.3406,59.8006,59.8276,48261.0
2022-07-11 10:30:00,66.5,66.57,66.29,66.29,17553.0,59.8546,59.9176,59.6656,59.6656,17553.0
2022-07-11 11:00:00,66.26,66.33,66.15,66.3,49748.0,59.6386,59.7016,59.5396,59.6746,49748.0
2022-07-11 11:30:00,66.29,66.4,66.21,66.38,42776.0,59.6656,59.7646,59.5936,59.7466,42776.0
2022-07-11 12:00:00,66.39,66.4,66.15,66.25,58062.0,59.7556,59.7646,59.5396,59.6296,58062.0
2022-07-11 12:30:00,66.26,66.4,66.21,66.37,31455.0,59.6386,59.7646,59.5936,59.7376,31455.0
2022-07-11 13:00:00,66.37,66.6,66.36,66.59,37783.0,59.7376,59.9446,59.7286,59.9356,37783.0
2022-07-11 13:30:00,66.6,66.68,66.5,66.6,49867.0,59.9446,60.0166,59.8546,59.9446,49867.0
2022-07-11 14:00:00,66.53,66.55,66.3,66.33,39087.0,59.8816,59.8996,59.6746,59.7016,39087.0
2022-07-11 14:30:00,66.32,66.39,66.23,66.23,33594.0,59.6926,59.7556,59.6116,59.6116,33594.0
2022-07-11 15:00:00,66.22,66.23,66.05,66.15,27841.0,59.6026,59.6116,59.4496,59.5396,27841.0
2022-07-11 15:30:00,66.14,66.22,66.07,66.21,132028.0,59.5306,59.6026,59.4676,59.5936,132028.0
2022-07-12 09:30:00,65.86,66.68,65.45,66.59,143313.0,59.2785,60.0166,58.9095,59.9356,143313.0
2022-07-12 10:00:00,66.54,66.82,66.32,66.56,111204.0,59.8906,60.1426,59.6926,59.9086,111204.0
2022-07-12 10:30:00,66.58,66.78,66.43,66.61,91742.0,59.9266,60.1066,59.7916,59.9536,91742.0
2022-07-12 11:00:00,66.62,66.82,66.45,66.8,94399.0,59.9626,60.1426,59.8096,60.1246,94399.0
2022-07-12 11:30:00,66.82,66.91,66.55,66.67,61551.0,60.1426,60.2236,59.8996,60.0076,61551.0
2022-07-12 12:00:00,66.66,66.7,66.41,66.55,43077.0,59.9986,60.0346,59.7736,59.8996,43077.0
2022-07-12 12:30:00,66.53,66.69,66.47,66.6,44949.0,59.8816,60.0256,59.8276,59.9446,44949.0
2022-07-12 13:00:00,66.61,66.65,66.4,66.46,40944.0,59.9536,59.9896,59.7646,59.8186,40944.0
2022-07-12 13:30:00,66.47,66.57,66.35,66.49,49409.0,59.8276,59.9176,59.7196,59.8456,49409.0
2022-07-12 14:00:00,66.5,66.52,66.27,66.29,27696.0,59.8546,59.8726,59.6476,59.6656,27696.0
2022-07-12 14:30:00,66.34,66.38,65.98,66.02,38874.0,59.7106,59.7466,59.3865,59.4226,38874.0
2022-07-12 15:00:00,65.99,65.99,65.66,65.67,137088.0,59.3955,59.3955,59.0985,59.1075,137088.0
2022-07-12 15:30:00,65.67,65.79,65.46,65.71,299525.0,59.1075,59.2155,58.9185,59.1435,299525.0
2022-07-13 09:30:00,64.82,65.31,63.79,63.88,89414.0,58.3425,58.7835,57.4154,57.4964,89414.0
2022-07-13 10:00:00,63.9,63.9,62.84,63.18,66757.0,57.5144,57.5144,56.5603,56.8664,66757.0
2022-07-13 10:30:00,63.15,63.65,63.15,63.59,57668.0,56.8394,57.2894,56.8394,57.2354,57668.0
2022-07-13 11:00:00,63.59,63.87,63.43,63.46,57133.0,57.2354,57.4874,57.0914,57.1184,57133.0
2022-07-13 11:30:00,63.44,63.71,63.34,63.48,55295.0,57.1004,57.3434,57.0104,57.1364,55295.0
2022-07-13 12:00:00,63.48,63.92,63.43,63.92,39455.0,57.1364,57.5324,57.0914,57.5324,39455.0
2022-07-13 12:30:00,63.9,64.02,63.79,63.91,45714.0,57.5144,57.6224,57.4154,57.5234,45714.0
2022-07-13 13:00:00,63.86,64.08,63.75,63.81,39015.0,57.4784,57.6764,57.3794,57.4334,39015.0
2022-07-13 13:30:00,63.8,63.8,63.57,63.69,33612.0,57.4244,57.4244,57.2174,57.3254,33612.0
2022-07-13 14:00:00,63.68,63.68,63.03,63.35,63247.0,57.3164,57.3164,56.7313,57.0194,63247.0
2022-07-13 14:30:00,63.37,63.77,63.34,63.77,53664.0,57.0374,57.3974,57.0104,57.3974,53664.0
2022-07-13 15:00:00,63.77,63.81,63.59,63.63,45616.0,57.3974,57.4334,57.2354,57.2714,45616.0
2022-07-13 15:30:00,63.61,63.7,63.45,63.5,232123.0,57.2534,57.3344,57.1094,57.1544,232123.0
2022-07-14 09:30:00,62.01,62.28,61.58,61.97,76618.0,55.8133,56.0563,55.4262,55.7773,76618.0
2022-07-14 10:00:00,61.96,61.98,61.32,61.58,129718.0,55.7683,55.7863,55.1922,55.4262,129718.0
2022-07-14 10:30:00,61.59,61.81,61.32,61.42,46311.0,55.4352,55.6333,55.1922,55.2822,46311.0
2022-07-14 11:00:00,61.46,61.85,61.43,61.67,73579.0,55.3182,55.6693,55.2912,55.5073,73579.0
2022-07-14 11:30:00,61.69,62.11,61.51,62.07,51692.0,55.5253,55.9033,55.3632,55.8673,51692.0
2022-07-14 12:00:00,62.08,62.09,61.57,61.58,22053.0,55.8763,55.8853,55.4172,55.4262,22053.0
2022-07-14 12:30:00,61.53,61.59,61.15,61.22,27510.0,55.3812,55.4352,55.0392,55.1022,27510.0
2022-07-14 13:00:00,61.25,61.42,61.14,61.24,33472.0,55.1292,55.2822,55.0302,55.1202,33472.0
2022-07-14 13:30:00,61.22,61.4,61.09,61.36,25579.0,55.1022,55.2642,54.9852,55.2282,25579.0
2022-07-14 14:00:00,61.37,61.77,61.33,61.73,86858.0,55.2372,55.5973,55.2012,55.5613,86858.0
2022-07-14 14:30:00,61.74,61.82,61.55,61.64,48401.0,55.5703,55.6423,55.3992,55.4802,48401.0
2022-07-14 15:00:00,61.65,61.71,61.34,61.39,70184.0,55.4892,55.5433,55.2102,55.2552,70184.0
2022-07-14 15:30:00,61.39,61.42,61.05,61.15,243024.0,55.2552,55.2822,54.9492,55.0392,243024.0
2022-07-15 09:30:00,61.8,62.18,61.07,61.15,77764.0,55.6243,55.9663,54.9672,55.0392,77764.0
2022-07-15 10:00:00,61.16,62.65,61.16,62.6,108821.0,55.0482,56.3893,55.0482,56.3443,108821.0
2022-07-15 10:30:00,62.58,62.63,62.19,62.3,120955.0,56.3263,56.3713,55.9753,56.0743,120955.0
2022-07-15 11:00:00,62.33,62.66,62.25,62.58,53291.0,56.1013,56.3983,56.0293,56.3263,53291.0
2022-07-15 11:30:00,62.59,62.72,62.49,62.5,26971.0,56.3353,56.4523,56.2453,56.2543,26971.0
2022-07-15 12:00:00,62.52,62.69,62.52,62.57,19949.0,56.2723,56.4253,56.2723,56.3173,19949.0
2022-07-15 12:30:00,62.59,62.6,62.38,62.43,21515.0,56.3353,56.3443,56.1463,56.1913,21515.0
2022-07-15 13:00:00,62.43,62.6,62.42,62.59,29476.0,56.1913,56.3443,56.1823,56.3353,29476.0
2022-07-15 13:30:00,62.6,62.7,62.56,62.69,32260.0,56.3443,56.4343,56.3083,56.4253,32260.0
2022-07-15 14:00:00,62.7,62.85,62.59,62.73,24097.0,56.4343,56.5693,56.3353,56.4613,24097.0
2022-07-15 14:30:00,62.71,62.81,62.67,62.7,28359.0,56.4433,56.5333,56.4073,56.4343,28359.0
2022-07-15 15:00:00,62.69,62.76,62.59,62.59,42063.0,56.4253,56.4883,56.3353,56.3353,42063.0
2022-07-15 15:30:00,62.59,62.7,62.35,62.69,200169.0,56.3353,56.4343,56.1193,56.4253,200169.0
2022-07-18 09:30:00,63.61,63.82,63.3,63.55,109326.0,57.2534,57.4424,56.9744,57.1994,109326.0
2022-07-18 10:00:00,63.45,63.72,63.4,63.58,40619.0,57.1094,57.3524,57.0644,57.2264,40619.0
2022-07-18 10:30:00,63.6,63.71,63.5,63.66,129880.0,57.2444,57.3434,57.1544,57.2984,129880.0
2022-07-18 11:00:00,63.64,63.64,63.27,63.35,23255.0,57.2804,57.2804,56.9474,57.0194,23255.0
2022-07-18 11:30:00,63.35,63.6,63.3,63.58,22309.0,57.0194,57.2444,56.9744,57.2264,22309.0
2022-07-18 12:00:00,63.55,63.58,63.32,63.34,17424.0,57.1994,57.2264,56.9924,57.0104,17424.0
2022-07-18 12:30:00,63.34,63.42,63.08,63.13,12737.0,57.0104,57.0824,56.7763,56.8214,12737.0
2022-07-18 13:00:00,63.14,63.21,63.02,63.06,13633.0,56.8304,56.8934,56.7223,56.7583,13633.0
2022-07-18 13:30:00,63.05,63.11,62.85,62.87,16966.0,56.7493,56.8033,56.5693,56.5873,16966.0
2022-07-18 14:00:00,62.86,62.93,62.59,62.62,35833.0,56.5783,56.6413,56.3353,56.3623,35833.0
2022-07-18 14:30:00,62.62,62.69,62.35,62.5,47566.0,56.3623,56.4253,56.1193,56.2543,47566.0
2022-07-18 15:00:00,62.49,62.69,62.42,62.54,30141.0,56.2453,56.4253,56.1823,56.2903,30141.0
2022-07-18 15:30:00,62.54,62.58,62.19,62.53,96843.0,56.2903,56.3263,55.9753,56.2813,96843.0
2022-07-19 09:30:00,63.29,63.81,63.14,63.59,119255.0,56.9654,57.4334,56.8304,57.2354,119255.0
2022-07-19 10:00:00,63.6,64.18,63.51,64.08,60410.0,57.2444,57.7664,57.1634,57.6764,60410.0
2022-07-19 10:30:00,64.11,64.11,63.71,63.8,38638.0,57.7034,57.7034,57.3434,57.4244,38638.0
2022-07-19 11:00:00,63.8,64.0,63.76,63.87,30224.0,57.4244,57.6044,57.3884,57.4874,30224.0
2022-07-19 11:30:00,63.88,63.96,63.79,63.89,17814.0,57.4964,57.5684,57.4154,57.5054,17814.0
2022-07-19 12:00:00,63.9,63.91,63.73,63.85,19738.0,57.5144,57.5234,57.3614,57.4694,19738.0
2022-07-19 12:30:00,63.85,64.15,63.85,64.08,58298.0,57.4694,57.7394,57.4694,57.6764,58298.0
2022-07-19 13:00:00,64.09,64.11,63.92,64.0,22119.0,57.6854,57.7034,57.5324,57.6044,22119.0
2022-07-19 13:30:00,64.01,64.24,64.01,64.23,36627.0,57.6134,57.8204,57.6134,57.8114,36627.0
2022-07-19 14:00:00,64.24,64.38,64.16,64.16,67488.0,57.8204,57.9464,57.7484,57.7484,67488.0
2022-07-19 14:30:00,64.18,64.25,64.0,64.11,73484.0,57.7664,57.8294,57.6044,57.7034,73484.0
2022-07-19 15:00:00,64.1,64.18,64.01,64.14,41917.0,57.6944,57.7664,57.6134,57.7304,41917.0
2022-07-19 15:30:00,64.14,64.17,63.83,63.85,257572.0,57.7304,57.7574,57.4514,57.4694,257572.0
2022-07-20 09:30:00,63.51,63.77,63.0,63.42,59115.0,57.1634,57.3974,56.7043,57.0824,59115.0
2022-07-20 10:00:00,63.43,64.02,63.4,64.0,237586.0,57.0914,57.6224,57.0644,57.6044,237586.0
2022-07-20 10:30:00,64.02,64.59,63.98,64.52,77602.0,57.6224,58.1355,57.5864,58.0724,77602.0
2022-07-20 11:00:00,64.53,64.53,64.19,64.24,46499.0,58.0814,58.0814,57.7754,57.8204,46499.0
2022-07-20 11:30:00,64.26,64.37,64.14,64.33,24923.0,57.8384,57.9374,57.7304,57.9014,24923.0
2022-07-20 12:00:00,64.27,64.42,64.22,64.22,16650.0,57.8474,57.9824,57.8024,57.8024,16650.0
2022-07-20 12:30:00,64.22,64.24,63.84,64.0,14784.0,57.8024,57.8204,57.4604,57.6044,14784.0
2022-07-20 13:00:00,63.98,63.99,63.69,63.94,25857.0,57.5864,57.5954,57.3254,57.5504,25857.0
2022-07-20 13:30:00,63.95,64.08,63.81,63.85,32739.0,57.5594,57.6764,57.4334,57.4694,32739.0
2022-07-20 14:00:00,63.88,64.21,63.86,64.19,35233.0,57.4964,57.7934,57.4784,57.7754,35233.0
2022-07-20 14:30:00,64.2,64.29,64.07,64.2,55704.0,57.7844,57.8654,57.6674,57.7844,55704.0
2022-07-20 15:00:00,64.18,64.38,64.16,64.36,69275.0,57.7664,57.9464,57.7484,57.9284,69275.0
2022-07-20 15:30:00,64.36,64.39,64.1,64.24,224971.0,57.9284,57.9554,57.6944,57.8204,224971.0
2022-07-21 09:30:00,64.14,64.25,63.62,63.93,43666.0,57.7304,57.8294,57.2624,57.5414,43666.0
2022-07-21 10:00:00,63.95,63.99,63.25,63.31,26618.0,57.5594,57.5954,56.9294,56.9834,26618.0
2022-07-21 10:30:00,63.32,63.77,63.3,63.74,29056.0,56.9924,57.3974,56.9744,57.3704,29056.0
2022-07-21 11:00:00,63.76,63.88,63.57,63.68,47006.0,57.3884,57.4964,57.2174,57.3164,47006.0
2022-07-21 11:30:00,63.69,63.95,63.67,63.86,16761.0,57.3254,57.5594,57.3074,57.4784,16761.0
2022-07-21 12:00:00,63.84,64.15,63.82,64.14,12860.0,57.4604,57.7394,57.4424,57.7304,12860.0
2022-07-21 12:30:00,64.16,64.31,64.12,64.28,18536.0,57.7484,57.8834,57.7124,57.8564,18536.0
2022-07-21 13:00:00,64.29,64.35,64.18,64.27,13760.0,57.8654,57.9194,57.7664,57.8474,13760.0
2022-07-21 13:30:00,64.24,64.28,64.04,64.17,24530.0,57.8204,57.8564,57.6404,57.7574,24530.0
2022-07-21 14:00:00,64.22,64.28,64.08,64.27,16000.0,57.8024,57.8564,57.6764,57.8474,16000.0
2022-07-21 14:30:00,64.26,64.27,64.06,64.14,17677.0,57.8384,57.8474,57.6584,57.7304,17677.0
2022-07-21 15:00:00,64.13,64.37,64.13,64.36,25231.0,57.7214,57.9374,57.7214,57.9284,25231.0
2022-07-21 15:30:00,64.35,64.7,64.27,64.68,102632.0,57.9194,58.2345,57.8474,58.2165,102632.0
2022-07-22 09:30:00,64.83,65.27,64.32,64.4,56630.0,58.3515,58.7475,57.8924,57.9644,56630.0
2022-07-22 10:00:00,64.36,64.77,64.24,64.67,27489.0,57.9284,58.2975,57.8204,58.2075,27489.0
2022-07-22 10:30:00,64.63,64.84,64.6,64.74,18518.0,58.1715,58.3605,58.1445,58.2705,18518.0
2022-07-22 11:00:00,64.77,64.79,64.48,64.51,23741.0,58.2975,58.3155,58.0364,58.0634,23741.0
2022-07-22 11:30:00,64.49,64.54,64.33,64.38,15984.0,58.0454,58.0904,57.9014,57.9464,15984.0
2022-07-22 12:00:00,64.39,64.44,64.2,64.33,18493.0,57.9554,58.0004,57.7844,57.9014,18493.0
2022-07-22 12:30:00,64.31,64.41,64.16,64.18,14905.0,57.8834,57.9734,57.7484,57.7664,14905.0
2022-07-22 13:00:00,64.12,64.12,63.65,63.71,51993.0,57.7124,57.7124,57.2894,57.3434,51993.0
2022-07-22 13:30:00,63.69,63.71,63.48,63.58,45610.0,57.3254,57.3434,57.1364,57.2264,45610.0
2022-07-22 14:00:00,63.58,63.61,63.28,63.59,56208.0,57.2264,57.2534,56.9564,57.2354,56208.0
2022-07-22 14:30:00,63.54,63.69,63.53,63.63,21456.0,57.1904,57.3254,57.1814,57.2714,21456.0
2022-07-22 15:00:00,63.59,63.82,63.58,63.79,23861.0,57.2354,57.4424,57.2264,57.4154,23861.0
2022-07-22 15:30:00,63.8,63.95,63.62,63.92,92129.0,57.4244,57.5594,57.2624,57.5324,92129.0
2022-07-25 09:30:00,64.54,64.59,63.92,64.49,47650.0,58.0904,58.1355,57.5324,58.0454,47650.0
2022-07-25 10:00:00,64.47,64.6,64.39,64.45,91295.0,58.0274,58.1445,57.9554,58.0094,91295.0
2022-07-25 10:30:00,64.43,64.57,64.32,64.46,27300.0,57.9914,58.1175,57.8924,58.0184,27300.0
2022-07-25 11:00:00,64.45,64.55,64.31,64.44,102632.0,58.0094,58.0994,57.8834,58.0004,102632.0
2022-07-25 11:30:00,64.42,64.82,64.42,64.82,28290.0,57.9824,58.3425,57.9824,58.3425,28290.0
2022-07-25 12:00:00,64.82,64.86,64.62,64.75,14794.0,58.3425,58.3785,58.1625,58.2795,14794.0
2022-07-25 12:30:00,64.78,64.85,64.74,64.82,11742.0,58.3065,58.3695,58.2705,58.3425,11742.0
2022-07-25 13:00:00,64.86,64.89,64.65,64.68,14213.0,58.3785,58.4055,58.1895,58.2165,14213.0
2022-07-25 13:30:00,64.68,64.8,64.59,64.61,49370.0,58.2165,58.3245,58.1355,58.1535,49370.0
2022-07-25 14:00:00,64.61,64.74,64.54,64.61,40096.0,58.1535,58.2705,58.0904,58.1535,40096.0
2022-07-25 14:30:00,64.61,64.77,64.52,64.53,83400.0,58.1535,58.2975,58.0724,58.0814,83400.0
2022-07-25 15:00:00,64.56,64.79,64.48,64.7,32156.0,58.1084,58.3155,58.0364,58.2345,32156.0
2022-07-25 15:30:00,64.7,64.93,64.6,64.91,116938.0,58.2345,58.4415,58.1445,58.4235,116938.0
2022-07-26 09:30:00,64.44,64.82,64.36,64.66,36797.0,58.0004,58.3425,57.9284,58.1985,36797.0
2022-07-26 10:00:00,64.63,64.71,64.5,64.63,26553.0,58.1715,58.2435,58.0544,58.1715,26553.0
2022-07-26 10:30:00,64.63,64.76,64.56,64.62,85998.0,58.1715,58.2885,58.1084,58.1625,85998.0
2022-07-26 11:00:00,64.63,64.67,64.14,64.16,20138.0,58.1715,58.2075,57.7304,57.7484,20138.0
2022-07-26 11:30:00,64.12,64.12,63.83,63.88,42106.0,57.7124,57.7124,57.4514,57.4964,42106.0
2022-07-26 12:00:00,63.83,64.02,63.7,63.99,27822.0,57.4514,57.6224,57.3344,57.5954,27822.0
2022-07-26 12:30:00,63.98,64.11,63.9,64.08,17275.0,57.5864,57.7034,57.5144,57.6764,17275.0
2022-07-26 13:00:00,64.07,64.22,64.04,64.22,19546.0,57.6674,57.8024,57.6404,57.8024,19546.0
2022-07-26 13:30:00,64.22,64.22,64.04,64.07,16769.0,57.8024,57.8024,57.6404,57.6674,16769.0
2022-07-26 14:00:00,64.03,64.18,63.94,63.94,23282.0,57.6314,57.7664,57.5504,57.5504,23282.0
2022-07-26 14:30:00,63.93,63.95,63.82,63.95,28354.0,57.5414,57.5594,57.4424,57.5594,28354.0
2022-07-26 15:00:00,63.94,64.03,63.83,63.98,26167.0,57.5504,57.6314,57.4514,57.5864,26167.0
2022-07-26 15:30:00,64.0,64.06,63.86,63.93,85379.0,57.6044,57.6584,57.4784,57.5414,85379.0
2022-07-27 09:30:00,64.34,64.57,64.13,64.45,48800.0,57.9104,58.1175,57.7214,58.0094,48800.0
2022-07-27 10:00:00,64.41,64.51,64.19,64.41,17521.0,57.9734,58.0634,57.7754,57.9734,17521.0
2022-07-27 10:30:00,64.38,64.53,64.2,64.25,24604.0,57.9464,58.0814,57.7844,57.8294,24604.0
2022-07-27 11:00:00,64.23,64.29,63.99,64.07,15609.0,57.8114,57.8654,57.5954,57.6674,15609.0
2022-07-27 11:30:00,64.07,64.27,64.07,64.24,52647.0,57.6674,57.8474,57.6674,57.8204,52647.0
2022-07-27 12:00:00,64.25,64.31,64.12,64.17,32482.0,57.8294,57.8834,57.7124,57.7574,32482.0
2022-07-27 12:30:00,64.17,64.26,64.12,64.12,12893.0,57.7574,57.8384,57.7124,57.7124,12893.0
2022-07-27 13:00:00,64.12,64.18,64.04,64.18,8705.0,57.7124,57.7664,57.6404,57.7664,8705.0
2022-07-27 13:30:00,64.17,64.23,64.13,64.14,12434.0,57.7574,57.8114,57.7214,57.7304,12434.0
2022-07-27 14:00:00,64.17,64.29,64.05,64.18,20715.0,57.7574,57.8654,57.6494,57.7664,20715.0
2022-07-27 14:30:00,64.2,64.98,64.04,64.79,54512.0,57.7844,58.4865,57.6404,58.3155,54512.0
2022-07-27 15:00:00,64.83,65.33,64.78,65.33,48014.0,58.3515,58.8015,58.3065,58.8015,48014.0
2022-07-27 15:30:00,65.34,65.4,64.89,64.89,141918.0,58.8105,58.8645,58.4055,58.4055,141918.0
2022-07-28 09:30:00,64.81,65.01,64.32,64.45,50670.0,58.3335,58.5135,57.8924,58.0094,50670.0
2022-07-28 10:00:00,64.49,64.57,63.49,63.61,76668.0,58.0454,58.1175,57.1454,57.2534,76668.0
2022-07-28 10:30:00,63.6,64.15,63.48,64.09,28592.0,57.2444,57.7394,57.1364,57.6854,28592.0
2022-07-28 11:00:00,64.08,64.43,64.0,64.43,30348.0,57.6764,57.9914,57.6044,57.9914,30348.0
2022-07-28 11:30:00,64.43,64.68,64.33,64.5,27423.0,57.9914,58.2165,57.9014,58.0544,27423.0
2022-07-28 12:00:00,64.53,64.64,64.45,64.48,24880.0,58.0814,58.1805,58.0094,58.0364,24880.0
2022-07-28 12:30:00,64.47,64.54,64.35,64.52,10597.0,58.0274,58.0904,57.9194,58.0724,10597.0
2022-07-28 13:00:00,64.51,64.7,64.44,64.69,22663.0,58.0634,58.2345,58.0004,58.2255,22663.0
2022-07-28 13:30:00,64.68,64.9,64.68,64.89,28049.0,58.2165,58.4145,58.2165,58.4055,28049.0
2022-07-28 14:00:00,64.85,64.85,64.68,64.78,18166.0,58.3695,58.3695,58.2165,58.3065,18166.0
2022-07-28 14:30:00,64.79,64.84,64.62,64.68,24848.0,58.3155,58.3605,58.1625,58.2165,24848.0
2022-07-28 15:00:00,64.7,64.81,64.66,64.79,30051.0,58.2345,58.3335,58.1985,58.3155,30051.0
2022-07-28 15:30:00,64.79,64.96,64.67,64.91,98477.0,58.3155,58.4685,58.2075,58.4235,98477.0
2022-07-29 09:30:00,65.07,65.86,65.0,65.85,38348.0,58.5675,59.2785,58.5045,59.2695,38348.0
2022-07-29 10:00:00,65.82,66.16,65.78,66.11,30645.0,59.2425,59.5486,59.2065,59.5036,30645.0
2022-07-29 10:30:00,66.13,66.28,65.94,66.19,29591.0,59.5216,59.6566,59.3505,59.5756,29591.0
2022-07-29 11:00:00,66.21,66.27,65.95,66.01,30120.0,59.5936,59.6476,59.3595,59.4135,30120.0
2022-07-29 11:30:00,65.98,66.33,65.98,66.25,29885.0,59.3865,59.7016,59.3865,59.6296,29885.0
2022-07-29 12:00:00,66.25,66.29,66.1,66.23,21148.0,59.6296,59.6656,59.4946,59.6116,21148.0
2022-07-29 12:30:00,66.22,66.7,66.21,66.7,78138.0,59.6026,60.0346,59.5936,60.0346,78138.0
2022-07-29 13:00:00,66.7,66.77,66.52,66.75,53900.0,60.0346,60.0976,59.8726,60.0796,53900.0
2022-07-29 13:30:00,66.78,66.99,66.71,66.98,54450.0,60.1066,60.2956,60.0436,60.2866,54450.0
2022-07-29 14:00:00,66.99,67.32,66.96,67.16,70728.0,60.2956,60.5926,60.2686,60.4486,70728.0
2022-07-29 14:30:00,67.16,67.24,67.02,67.09,29481.0,60.4486,60.5206,60.3226,60.3856,29481.0
2022-07-29 15:00:00,67.1,67.27,67.09,67.24,29835.0,60.3946,60.5476,60.3856,60.5206,29835.0
2022-07-29 15:30:00,67.24,67.25,66.81,66.94,242334.0,60.5206,60.5296,60.1336,60.2506,242334.0
2022-08-01 09:30:00,66.47,66.53,65.69,66.2,50982.0,59.8276,59.8816,59.1255,59.5846,50982.0
2022-08-01 10:00:00,66.21,66.74,66.14,66.18,69016.0,59.5936,60.0706,59.5306,59.5666,69016.0
2022-08-01 10:30:00,66.19,66.54,65.94,66.45,48025.0,59.5756,59.8906,59.3505,59.8096,48025.0
2022-08-01 11:00:00,66.45,66.65,66.28,66.45,32569.0,59.8096,59.9896,59.6566,59.8096,32569.0
2022-08-01 11:30:00,66.45,66.48,66.15,66.2,22287.0,59.8096,59.8366,59.5396,59.5846,22287.0
2022-08-01 12:00:00,66.19,66.32,66.03,66.3,20899.0,59.5756,59.6926,59.4316,59.6746,20899.0
2022-08-01 12:30:00,66.26,66.43,66.24,66.37,15783.0,59.6386,59.7916,59.6206,59.7376,15783.0
2022-08-01 13:00:00,66.35,66.49,66.21,66.26,40788.0,59.7196,59.8456,59.5936,59.6386,40788.0
2022-08-01 13:30:00,66.25,66.29,66.08,66.29,27338.0,59.6296,59.6656,59.4766,59.6656,27338.0
2022-08-01 14:00:00,66.28,66.59,66.18,66.56,39738.0,59.6566,59.9356,59.5666,59.9086,39738.0
2022-08-01 14:30:00,66.55,66.83,66.48,66.81,41964.0,59.8996,60.1516,59.8366,60.1336,41964.0
2022-08-01 15:00:00,66.8,66.96,66.74,66.89,37350.0,60.1246,60.2686,60.0706,60.2056,37350.0
2022-08-01 15:30:00,66.87,67.21,66.87,67.14,190915.0,60.1876,60.4936,60.1876,60.4306,190915.0
2022-08-02 09:30:00,66.58,67.21,66.52,66.87,53807.0,59.9266,60.4936,59.8726,60.1876,53807.0
2022-08-02 10:00:00,66.83,67.01,66.72,67.01,49992.0,60.1516,60.3136,60.0526,60.3136,49992.0
2022-08-02 10:30:00,67.02,67.08,66.85,66.91,27304.0,60.3226,60.3766,60.1696,60.2236,27304.0
2022-08-02 11:00:00,66.89,67.13,66.8,67.13,32702.0,60.2056,60.4216,60.1246,60.4216,32702.0
2022-08-02 11:30:00,67.11,67.33,66.98,67.17,29102.0,60.4036,60.6016,60.2866,60.4576,29102.0
2022-08-02 12:00:00,67.15,67.31,67.13,67.26,20226.0,60.4396,60.5836,60.4216,60.5386,20226.0
2022-08-02 12:30:00,67.27,67.37,67.23,67.35,22199.0,60.5476,60.6376,60.5116,60.6196,22199.0
2022-08-02 13:00:00,67.33,67.35,66.96,67.01,21253.0,60.6016,60.6196,60.2686,60.3136,21253.0
2022-08-02 13:30:00,67.01,67.06,66.83,66.92,57489.0,60.3136,60.3586,60.1516,60.2326,57489.0
2022-08-02 14:00:00,66.91,67.05,66.85,67.05,30923.0,60.2236,60.3496,60.1696,60.3496,30923.0
2022-08-02 14:30:00,67.03,67.09,66.84,66.92,27723.0,60.3316,60.3856,60.1606,60.2326,27723.0
2022-08-02 15:00:00,66.92,66.92,66.65,66.74,42773.0,60.2326,60.2326,59.9896,60.0706,42773.0
2022-08-02 15:30:00,66.73,66.79,66.09,66.19,148219.0,60.0616,60.1156,59.4856,59.5756,148219.0
2022-08-03 09:30:00,66.88,66.95,66.37,66.45,38578.0,60.1966,60.2596,59.7376,59.8096,38578.0
2022-08-03 10:00:00,66.45,66.95,66.42,66.9,19583.0,59.8096,60.2596,59.7826,60.2146,19583.0
2022-08-03 10:30:00,66.93,66.97,66.7,66.74,19464.0,60.2416,60.2776,60.0346,60.0706,19464.0
2022-08-03 11:00:00,66.78,66.96,66.7,66.93,42695.0,60.1066,60.2686,60.0346,60.2416,42695.0
2022-08-03 11:30:00,66.92,67.3,66.8,67.26,41699.0,60.2326,60.5746,60.1246,60.5386,41699.0
2022-08-03 12:00:00,67.29,67.39,67.21,67.33,29726.0,60.5656,60.6556,60.4936,60.6016,29726.0
2022-08-03 12:30:00,67.33,67.8,67.33,67.78,39902.0,60.6016,61.0247,60.6016,61.0067,39902.0
2022-08-03 13:00:00,67.8,68.13,67.8,68.13,48796.0,61.0247,61.3217,61.0247,61.3217,48796.0
2022-08-03 13:30:00,68.11,68.18,68.01,68.14,63782.0,61.3037,61.3667,61.2137,61.3307,63782.0
2022-08-03 14:00:00,68.13,68.24,68.05,68.19,46261.0,61.3217,61.4207,61.2497,61.3757,46261.0
2022-08-03 14:30:00,68.2,68.23,68.04,68.09,37287.0,61.3847,61.4117,61.2407,61.2857,37287.0
2022-08-03 15:00:00,68.09,68.19,67.99,68.08,38874.0,61.2857,61.3757,61.1957,61.2767,38874.0
2022-08-03 15:30:00,68.07,68.19,68.02,68.05,159457.0,61.2677,61.3757,61.2227,61.2497,159457.0
2022-08-04 09:30:00,68.04,68.59,67.69,68.33,39912.0,61.2407,61.7357,60.9257,61.5017,39912.0
2022-08-04 10:00:00,68.32,68.45,68.22,68.39,27907.0,61.4927,61.6097,61.4027,61.5557,27907.0
2022-08-04 10:30:00,68.35,68.44,68.08,68.3,52843.0,61.5197,61.6007,61.2767,61.4747,52843.0
2022-08-04 11:00:00,68.32,68.59,68.26,68.48,68056.0,61.4927,61.7357,61.4387,61.6367,68056.0
2022-08-04 11:30:00,68.48,68.63,68.2,68.62,39417.0,61.6367,61.7717,61.3847,61.7627,39417.0
2022-08-04 12:00:00,68.63,68.71,68.51,68.51,34251.0,61.7717,61.8437,61.6637,61.6637,34251.0
2022-08-04 12:30:00,68.54,68.67,68.39,68.65,53602.0,61.6907,61.8077,61.5557,61.7897,53602.0
2022-08-04 13:00:00,68.64,68.69,68.4,68.69,59142.0,61.7807,61.8257,61.5647,61.8257,59142.0
2022-08-04 13:30:00,68.67,68.71,68.38,68.39,29272.0,61.8077,61.8437,61.5467,61.5557,29272.0
2022-08-04 14:00:00,68.4,68.42,68.16,68.17,26583.0,61.5647,61.5827,61.3487,61.3577,26583.0
2022-08-04 14:30:00,68.17,68.2,67.95,68.05,25318.0,61.3577,61.3847,61.1597,61.2497,25318.0
2022-08-04 15:00:00,68.02,68.3,68.0,68.21,44112.0,61.2227,61.4747,61.2047,61.3937,44112.0
2022-08-04 15:30:00,68.2,68.2,67.84,68.0,138557.0,61.3847,61.3847,61.0607,61.2047,138557.0
2022-08-05 09:30:00,68.19,68.58,67.74,68.55,46098.0,61.3757,61.7267,60.9707,61.6997,46098.0
2022-08-05 10:00:00,68.57,68.93,68.54,68.69,27415.0,61.7177,62.0418,61.6907,61.8257,27415.0
2022-08-05 10:30:00,68.69,68.85,68.59,68.67,14418.0,61.8257,61.9697,61.7357,61.8077,14418.0
2022-08-05 11:00:00,68.67,68.75,68.28,68.28,30804.0,61.8077,61.8797,61.4567,61.4567,30804.0
2022-08-05 11:30:00,68.33,68.46,68.22,68.23,12170.0,61.5017,61.6187,61.4027,61.4117,12170.0
2022-08-05 12:00:00,68.2,68.48,68.2,68.41,17397.0,61.3847,61.6367,61.3847,61.5737,17397.0
2022-08-05 12:30:00,68.39,68.63,68.33,68.61,14861.0,61.5557,61.7717,61.5017,61.7537,14861.0
2022-08-05 13:00:00,68.6,68.72,68.52,68.55,21268.0,61.7447,61.8527,61.6727,61.6997,21268.0
2022-08-05 13:30:00,68.53,68.61,68.45,68.45,11608.0,61.6817,61.7537,61.6097,61.6097,11608.0
2022-08-05 14:00:00,68.43,68.43,68.23,68.24,25657.0,61.5917,61.5917,61.4117,61.4207,25657.0
2022-08-05 14:30:00,68.19,68.31,68.17,68.21,15023.0,61.3757,61.4837,61.3577,61.3937,15023.0
2022-08-05 15:00:00,68.24,68.28,68.18,68.25,21798.0,61.4207,61.4567,61.3667,61.4297,21798.0
2022-08-05 15:30:00,68.25,68.28,68.1,68.25,134035.0,61.4297,61.4567,61.2947,61.4297,134035.0
2022-08-08 09:30:00,68.71,69.13,68.66,68.66,53547.0,61.8437,62.2218,61.7987,61.7987,53547.0
2022-08-08 10:00:00,68.73,68.99,68.68,68.97,34807.0,61.8617,62.0958,61.8167,62.0778,34807.0
2022-08-08 10:30:00,68.96,69.33,68.93,69.27,55065.0,62.0688,62.4018,62.0418,62.3478,55065.0
2022-08-08 11:00:00,69.3,69.55,69.2,69.21,39094.0,62.3748,62.5998,62.2848,62.2938,39094.0
2022-08-08 11:30:00,69.21,69.24,68.82,69.0,20158.0,62.2938,62.3208,61.9427,62.1048,20158.0
2022-08-08 12:00:00,69.03,69.1,68.57,68.71,23233.0,62.1318,62.1948,61.7177,61.8437,23233.0
2022-08-08 12:30:00,68.68,68.9,68.6,68.84,21788.0,61.8167,62.0147,61.7447,61.9607,21788.0
2022-08-08 13:00:00,68.85,69.02,68.83,68.83,19447.0,61.9697,62.1228,61.9517,61.9517,19447.0
2022-08-08 13:30:00,68.79,68.97,68.75,68.97,16658.0,61.9157,62.0778,61.8797,62.0778,16658.0
2022-08-08 14:00:00,68.96,69.08,68.79,68.97,61899.0,62.0688,62.1768,61.9157,62.0778,61899.0
2022-08-08 14:30:00,68.97,69.02,68.54,68.78,82026.0,62.0778,62.1228,61.6907,61.9067,82026.0
2022-08-08 15:00:00,68.76,68.88,68.68,68.86,35777.0,61.8887,61.9967,61.8167,61.9787,35777.0
2022-08-08 15:30:00,68.85,69.06,68.76,68.81,235731.0,61.9697,62.1588,61.8887,61.9337,235731.0
2022-08-09 09:30:00,71.1,73.62,70.13,73.29,411469.0,63.9949,66.2631,63.1218,65.9661,411469.0
2022-08-09 10:00:00,73.28,74.46,73.19,74.42,288703.0,65.9571,67.0191,65.876,66.9831,288703.0
2022-08-09 10:30:00,74.4,74.77,74.18,74.39,102142.0,66.9651,67.2982,66.7671,66.9561,102142.0
2022-08-09 11:00:00,74.41,74.46,73.0,73.44,206696.0,66.9741,67.0191,65.705,66.1011,206696.0
2022-08-09 11:30:00,73.46,73.87,73.45,73.6,67124.0,66.1191,66.4881,66.1101,66.2451,67124.0
2022-08-09 12:00:00,73.61,73.83,73.56,73.68,49497.0,66.2541,66.4521,66.2091,66.3171,49497.0
2022-08-09 12:30:00,73.69,74.3,73.68,74.3,57317.0,66.3261,66.8751,66.3171,66.8751,57317.0
2022-08-09 13:00:00,74.3,74.6,74.13,74.59,81854.0,66.8751,67.1451,66.7221,67.1361,81854.0
2022-08-09 13:30:00,74.59,74.6,73.81,73.91,91274.0,67.1361,67.1451,66.4341,66.5241,91274.0
2022-08-09 14:00:00,73.91,74.01,73.47,73.52,85147.0,66.5241,66.6141,66.1281,66.1731,85147.0
2022-08-09 14:30:00,73.53,73.97,73.5,73.92,79763.0,66.1821,66.5781,66.1551,66.5331,79763.0
2022-08-09 15:00:00,73.92,73.99,73.06,73.44,176877.0,66.5331,66.5961,65.759,66.1011,176877.0
2022-08-09 15:30:00,73.43,73.73,73.24,73.68,354864.0,66.0921,66.3621,65.921,66.3171,354864.0
2022-08-10 09:30:00,74.23,75.09,74.17,74.19,128997.0,66.8121,67.5862,66.7581,66.7761,128997.0
2022-08-10 10:00:00,74.19,74.8,74.1,74.49,132044.0,66.7761,67.3252,66.6951,67.0461,132044.0
2022-08-10 10:30:00,74.5,74.51,74.29,74.44,61427.0,67.0551,67.0641,66.8661,67.0011,61427.0
2022-08-10 11:00:00,74.45,74.81,74.43,74.81,73911.0,67.0101,67.3342,66.9921,67.3342,73911.0
2022-08-10 11:30:00,74.81,74.91,74.57,74.84,109837.0,67.3342,67.4242,67.1181,67.3612,109837.0
2022-08-10 12:00:00,74.84,74.94,74.78,74.91,45540.0,67.3612,67.4512,67.3072,67.4242,45540.0
2022-08-10 12:30:00,74.91,75.28,74.9,75.25,86813.0,67.4242,67.7572,67.4152,67.7302,86813.0
2022-08-10 13:00:00,75.26,75.54,75.23,75.41,46467.0,67.7392,67.9912,67.7122,67.8742,46467.0
2022-08-10 13:30:00,75.41,75.76,75.39,75.51,56039.0,67.8742,68.1892,67.8562,67.9642,56039.0
2022-08-10 14:00:00,75.5,75.95,75.39,75.61,120924.0,67.9552,68.3602,67.8562,68.0542,120924.0
2022-08-10 14:30:00,75.61,75.65,75.27,75.34,38631.0,68.0542,68.0902,67.7482,67.8112,38631.0
2022-08-10 15:00:00,75.34,75.6,75.31,75.57,50350.0,67.8112,68.0452,67.7842,68.0182,50350.0
2022-08-10 15:30:00,75.56,76.24,75.49,76.14,392369.0,68.0092,68.6213,67.9462,68.5312,392369.0
2022-08-11 09:30:00,76.69,77.25,76.69,77.17,106882.0,69.0263,69.5303,69.0263,69.4583,106882.0
2022-08-11 10:00:00,77.19,78.03,77.14,77.93,106075.0,69.4763,70.2324,69.4313,70.1424,106075.0
2022-08-11 10:30:00,77.94,78.27,77.94,78.01,150901.0,70.1514,70.4484,70.1514,70.2144,150901.0
2022-08-11 11:00:00,78.02,78.14,77.67,77.91,89612.0,70.2234,70.3314,69.9084,70.1244,89612.0
2022-08-11 11:30:00,77.9,77.9,77.21,77.28,46771.0,70.1154,70.1154,69.4943,69.5573,46771.0
2022-08-11 12:00:00,77.27,77.47,77.26,77.47,34344.0,69.5483,69.7283,69.5393,69.7283,34344.0
2022-08-11 12:30:00,77.45,77.5,77.17,77.39,36818.0,69.7103,69.7553,69.4583,69.6563,36818.0
2022-08-11 13:00:00,77.41,77.43,77.23,77.29,45722.0,69.6743,69.6923,69.5123,69.5663,45722.0
2022-08-11 13:30:00,77.32,77.4,77.26,77.38,34368.0,69.5933,69.6653,69.5393,69.6473,34368.0
2022-08-11 14:00:00,77.37,77.57,77.35,77.56,43472.0,69.6383,69.8183,69.6203,69.8093,43472.0
2022-08-11 14:30:00,77.56,77.61,77.06,77.14,70470.0,69.8093,69.8543,69.3593,69.4313,70470.0
2022-08-11 15:00:00,77.14,77.26,76.95,77.23,53280.0,69.4313,69.5393,69.2603,69.5123,53280.0
2022-08-11 15:30:00,77.25,77.58,77.23,77.49,201203.0,69.5303,69.8273,69.5123,69.7463,201203.0
2022-08-12 09:30:00,78.19,78.29,77.88,78.05,92685.0,70.3764,70.4664,70.0974,70.2504,92685.0
2022-08-12 10:00:00,78.03,78.22,77.83,78.21,78456.0,70.2324,70.4034,70.0524,70.3944,78456.0
2022-08-12 10:30:00,78.23,78.47,78.17,78.45,71956.0,70.4124,70.6284,70.3584,70.6104,71956.0
2022-08-12 11:00:00,78.44,78.8,78.43,78.7,52025.0,70.6014,70.9254,70.5924,70.8354,52025.0
2022-08-12 11:30:00,78.69,78.81,78.44,78.47,61203.0,70.8264,70.9344,70.6014,70.6284,61203.0
2022-08-12 12:00:00,78.47,78.52,78.27,78.34,64398.0,70.6284,70.6734,70.4484,70.5114,64398.0
2022-08-12 12:30:00,78.33,78.59,78.31,78.49,40060.0,70.5024,70.7364,70.4844,70.6464,40060.0
2022-08-12 13:00:00,78.5,78.75,78.5,78.71,37872.0,70.6554,70.8804,70.6554,70.8444,37872.0
2022-08-12 13:30:00,78.72,78.88,78.68,78.78,32452.0,70.8534,70.9974,70.8174,70.9074,32452.0
2022-08-12 14:00:00,78.8,78.97,78.79,78.94,66345.0,70.9254,71.0784,70.9164,71.0514,66345.0
2022-08-12 14:30:00,78.94,79.05,78.88,78.95,61000.0,71.0514,71.1504,70.9974,71.0604,61000.0
2022-08-12 15:00:00,78.95,79.17,78.92,79.13,57928.0,71.0604,71.2585,71.0334,71.2225,57928.0
2022-08-12 15:30:00,79.14,79.54,79.13,79.52,211891.0,71.2315,71.5915,71.2225,71.5735,211891.0
2022-08-15 09:30:00,78.88,79.99,78.77,79.89,89830.0,70.9974,71.9965,70.8984,71.9065,89830.0
2022-08-15 10:00:00,79.9,79.99,79.71,79.79,62161.0,71.9155,71.9965,71.7445,71.8165,62161.0
2022-08-15 10:30:00,79.77,79.77,79.24,79.29,42884.0,71.7985,71.7985,71.3215,71.3665,42884.0
2022-08-15 11:00:00,79.24,79.29,79.09,79.23,34703.0,71.3215,71.3665,71.1865,71.3125,34703.0
2022-08-15 11:30:00,79.27,79.51,79.21,79.21,32311.0,71.3485,71.5645,71.2945,71.2945,32311.0
2022-08-15 12:00:00,79.16,79.46,79.14,79.36,67428.0,71.2495,71.5195,71.2315,71.4295,67428.0
2022-08-15 12:30:00,79.35,79.53,79.35,79.53,33016.0,71.4205,71.5825,71.4205,71.5825,33016.0
2022-08-15 13:00:00,79.54,79.6,79.25,79.33,36669.0,71.5915,71.6455,71.3305,71.4025,36669.0
2022-08-15 13:30:00,79.33,79.34,79.11,79.19,26242.0,71.4025,71.4115,71.2045,71.2765,26242.0
2022-08-15 14:00:00,79.16,79.31,79.0,79.3,78000.0,71.2495,71.3845,71.1054,71.3755,78000.0
2022-08-15 14:30:00,79.27,79.34,79.0,79.09,92765.0,71.3485,71.4115,71.1054,71.1865,92765.0
2022-08-15 15:00:00,79.09,79.13,78.96,78.98,110669.0,71.1865,71.2225,71.0694,71.0874,110669.0
2022-08-15 15:30:00,78.99,79.14,78.86,79.12,244020.0,71.0964,71.2315,70.9794,71.2135,244020.0
2022-08-16 09:30:00,79.12,79.52,78.91,79.5,44221.0,71.2135,71.5735,71.0244,71.5555,44221.0
2022-08-16 10:00:00,79.51,79.56,78.95,78.96,61946.0,71.5645,71.6095,71.0604,71.0694,61946.0
2022-08-16 10:30:00,78.98,79.09,78.85,78.87,49144.0,71.0874,71.1865,70.9704,70.9884,49144.0
2022-08-16 11:00:00,78.86,79.28,78.85,79.14,74668.0,70.9794,71.3575,70.9704,71.2315,74668.0
2022-08-16 11:30:00,79.13,79.59,79.01,79.29,126225.0,71.2225,71.6365,71.1144,71.3665,126225.0
2022-08-16 12:00:00,79.3,79.47,79.16,79.37,103390.0,71.3755,71.5285,71.2495,71.4385,103390.0
2022-08-16 12:30:00,79.36,79.48,79.18,79.18,52740.0,71.4295,71.5375,71.2675,71.2675,52740.0
2022-08-16 13:00:00,79.19,79.35,79.05,79.3,115020.0,71.2765,71.4205,71.1504,71.3755,115020.0
2022-08-16 13:30:00,79.3,79.41,79.07,79.08,101109.0,71.3755,71.4745,71.1684,71.1775,101109.0
2022-08-16 14:00:00,79.08,79.09,78.86,78.87,64344.0,71.1775,71.1865,70.9794,70.9884,64344.0
2022-08-16 14:30:00,78.87,78.88,78.35,78.64,77131.0,70.9884,70.9974,70.5204,70.7814,77131.0
2022-08-16 15:00:00,78.64,78.92,78.58,78.9,55177.0,70.7814,71.0334,70.7274,71.0154,55177.0
2022-08-16 15:30:00,78.89,79.11,78.88,78.99,207015.0,71.0064,71.2045,70.9974,71.0964,207015.0
2022-08-17 09:30:00,78.43,78.86,78.12,78.56,78057.0,70.5924,70.9794,70.3134,70.7094,78057.0
2022-08-17 10:00:00,78.55,78.73,78.31,78.65,66490.0,70.7004,70.8624,70.4844,70.7904,66490.0
2022-08-17 10:30:00,78.67,78.89,78.41,78.42,88632.0,70.8084,71.0064,70.5744,70.5834,88632.0
2022-08-17 11:00:00,78.42,78.47,78.23,78.44,56775.0,70.5834,70.6284,70.4124,70.6014,56775.0
2022-08-17 11:30:00,78.44,78.58,78.26,78.31,47403.0,70.6014,70.7274,70.4394,70.4844,47403.0
2022-08-17 12:00:00,78.31,78.67,78.3,78.63,59036.0,70.4844,70.8084,70.4754,70.7724,59036.0
2022-08-17 12:30:00,78.63,78.74,78.58,78.74,49919.0,70.7724,70.8714,70.7274,70.8714,49919.0
2022-08-17 13:00:00,78.74,78.91,78.67,78.91,55866.0,70.8714,71.0244,70.8084,71.0244,55866.0
2022-08-17 13:30:00,78.91,78.91,78.5,78.71,47667.0,71.0244,71.0244,70.6554,70.8444,47667.0
2022-08-17 14:00:00,78.73,79.28,78.62,79.0,107903.0,70.8624,71.3575,70.7634,71.1054,107903.0
2022-08-17 14:30:00,79.01,79.27,78.76,78.76,67298.0,71.1144,71.3485,70.8894,70.8894,67298.0
2022-08-17 15:00:00,78.77,78.83,78.41,78.6,116513.0,70.8984,70.9524,70.5744,70.7454,116513.0
2022-08-17 15:30:00,78.61,78.98,78.59,78.74,168825.0,70.7544,71.0874,70.7364,70.8714,168825.0
2022-08-18 09:30:00,78.49,78.72,78.09,78.31,96342.0,70.6464,70.8534,70.2864,70.4844,96342.0
2022-08-18 10:00:00,78.31,78.55,78.07,78.54,83529.0,70.4844,70.7004,70.2684,70.6914,83529.0
2022-08-18 10:30:00,78.57,78.77,78.51,78.67,45015.0,70.7184,70.8984,70.6644,70.8084,45015.0
2022-08-18 11:00:00,78.68,78.74,78.46,78.68,43563.0,70.8174,70.8714,70.6194,70.8174,43563.0
2022-08-18 11:30:00,78.68,78.89,78.67,78.81,39176.0,70.8174,71.0064,70.8084,70.9344,39176.0
2022-08-18 12:00:00,78.84,78.97,78.62,78.67,39734.0,70.9614,71.0784,70.7634,70.8084,39734.0
2022-08-18 12:30:00,78.67,78.77,78.63,78.71,38530.0,70.8084,70.8984,70.7724,70.8444,38530.0
2022-08-18 13:00:00,78.72,79.01,78.72,79.0,45281.0,70.8534,71.1144,70.8534,71.1054,45281.0
2022-08-18 13:30:00,79.01,79.08,78.93,78.98,46810.0,71.1144,71.1775,71.0424,71.0874,46810.0
2022-08-18 14:00:00,78.99,79.31,78.89,79.2,49469.0,71.0964,71.3845,71.0064,71.2855,49469.0
2022-08-18 14:30:00,79.21,79.34,79.1,79.3,37697.0,71.2945,71.4115,71.1955,71.3755,37697.0
2022-08-18 15:00:00,79.3,79.64,79.29,79.64,51629.0,71.3755,71.6815,71.3665,71.6815,51629.0
2022-08-18 15:30:00,79.65,79.65,79.18,79.29,190216.0,71.6905,71.6905,71.2675,71.3665,190216.0
2022-08-19 09:30:00,78.89,79.15,78.32,78.45,99031.0,71.0064,71.2405,70.4934,70.6104,99031.0
2022-08-19 10:00:00,78.45,78.45,78.0,78.12,69905.0,70.6104,70.6104,70.2054,70.3134,69905.0
2022-08-19 10:30:00,78.12,78.2,77.97,78.01,72231.0,70.3134,70.3854,70.1784,70.2144,72231.0
2022-08-19 11:00:00,78.01,78.05,77.79,78.02,66616.0,70.2144,70.2504,70.0164,70.2234,66616.0
2022-08-19 11:30:00,78.03,78.18,77.91,77.92,46201.0,70.2324,70.3674,70.1244,70.1334,46201.0
2022-08-19 12:00:00,77.92,78.38,77.82,78.3,30264.0,70.1334,70.5474,70.0434,70.4754,30264.0
2022-08-19 12:30:00,78.25,78.49,78.25,78.46,24788.0,70.4304,70.6464,70.4304,70.6194,24788.0
2022-08-19 13:00:00,78.46,78.46,78.31,78.42,21881.0,70.6194,70.6194,70.4844,70.5834,21881.0
2022-08-19 13:30:00,78.41,78.5,78.29,78.47,42060.0,70.5744,70.6554,70.4664,70.6284,42060.0
2022-08-19 14:00:00,78.47,78.56,78.29,78.48,26240.0,70.6284,70.7094,70.4664,70.6374,26240.0
2022-08-19 14:30:00,78.48,78.53,78.2,78.21,38989.0,70.6374,70.6824,70.3854,70.3944,38989.0
2022-08-19 15:00:00,78.2,78.63,78.12,78.63,44883.0,70.3854,70.7724,70.3134,70.7724,44883.0
2022-08-19 15:30:00,78.63,78.78,78.1,78.14,323425.0,70.7724,70.9074,70.2954,70.3314,323425.0
2022-08-22 09:30:00,76.77,77.08,76.5,76.79,80578.0,69.0983,69.3773,68.8553,69.1163,80578.0
2022-08-22 10:00:00,76.77,76.79,76.38,76.39,51807.0,69.0983,69.1163,68.7473,68.7563,51807.0
2022-08-22 10:30:00,76.41,76.84,76.41,76.83,35882.0,68.7743,69.1613,68.7743,69.1523,35882.0
2022-08-22 11:00:00,76.83,77.05,76.82,76.86,38925.0,69.1523,69.3503,69.1433,69.1793,38925.0
2022-08-22 11:30:00,76.87,77.23,76.83,77.21,30359.0,69.1883,69.5123,69.1523,69.4943,30359.0
2022-08-22 12:00:00,77.21,77.21,76.94,76.98,39193.0,69.4943,69.4943,69.2513,69.2873,39193.0
2022-08-22 12:30:00,76.96,77.09,76.83,76.9,27856.0,69.2693,69.3863,69.1523,69.2153,27856.0
2022-08-22 13:00:00,76.9,76.91,76.72,76.82,27094.0,69.2153,69.2243,69.0533,69.1433,27094.0
2022-08-22 13:30:00,76.81,76.82,76.62,76.65,26486.0,69.1343,69.1433,68.9633,68.9903,26486.0
2022-08-22 14:00:00,76.64,76.67,76.48,76.51,42860.0,68.9813,69.0083,68.8373,68.8643,42860.0
2022-08-22 14:30:00,76.51,76.52,76.28,76.33,42660.0,68.8643,68.8733,68.6573,68.7023,42660.0
2022-08-22 15:00:00,76.35,76.48,76.27,76.36,59056.0,68.7203,68.8373,68.6483,68.7293,59056.0
2022-08-22 15:30:00,76.34,76.5,76.24,76.4,195822.0,68.7113,68.8553,68.6213,68.7653,195822.0
2022-08-23 09:30:00,76.52,77.32,76.44,77.07,78844.0,68.8733,69.5933,68.8013,69.3683,78844.0
2022-08-23 10:00:00,77.07,77.11,76.56,76.56,100868.0,69.3683,69.4043,68.9093,68.9093,100868.0
2022-08-23 10:30:00,76.56,76.87,76.56,76.67,64678.0,68.9093,69.1883,68.9093,69.0083,64678.0
2022-08-23 11:00:00,76.67,76.75,76.42,76.61,42042.0,69.0083,69.0803,68.7833,68.9543,42042.0
2022-08-23 11:30:00,76.62,76.72,76.57,76.59,50341.0,68.9633,69.0533,68.9183,68.9363,50341.0
2022-08-23 12:00:00,76.59,76.6,76.37,76.41,44853.0,68.9363,68.9453,68.7383,68.7743,44853.0
2022-08-23 12:30:00,76.4,76.56,76.34,76.42,68437.0,68.7653,68.9093,68.7113,68.7833,68437.0
2022-08-23 13:00:00,76.42,76.44,76.23,76.34,49371.0,68.7833,68.8013,68.6123,68.7113,49371.0
2022-08-23 13:30:00,76.36,76.42,76.01,76.11,88409.0,68.7293,68.7833,68.4142,68.5042,88409.0
2022-08-23 14:00:00,76.09,76.19,75.9,76.14,172781.0,68.4862,68.5763,68.3152,68.5312,172781.0
2022-08-23 14:30:00,76.16,76.16,75.88,75.99,117485.0,68.5492,68.5492,68.2972,68.3962,117485.0
2022-08-23 15:00:00,76.0,76.21,76.0,76.08,98159.0,68.4052,68.5943,68.4052,68.4772,98159.0
2022-08-23 15:30:00,76.08,76.21,75.92,76.1,306559.0,68.4772,68.5943,68.3332,68.4952,306559.0
2022-08-24 09:30:00,75.82,76.08,75.57,75.74,62144.0,68.2432,68.4772,68.0182,68.1712,62144.0
2022-08-24 10:00:00,75.73,76.2,75.71,76.12,44479.0,68.1622,68.5853,68.1442,68.5132,44479.0
2022-08-24 10:30:00,76.12,76.32,76.07,76.21,42609.0,68.5132,68.6933,68.4682,68.5943,42609.0
2022-08-24 11:00:00,76.2,76.48,76.19,76.35,40065.0,68.5853,68.8373,68.5763,68.7203,40065.0
2022-08-24 11:30:00,76.35,76.5,76.34,76.38,28716.0,68.7203,68.8553,68.7113,68.7473,28716.0
2022-08-24 12:00:00,76.38,76.5,76.27,76.27,28308.0,68.7473,68.8553,68.6483,68.6483,28308.0
2022-08-24 12:30:00,76.26,76.32,76.07,76.17,62092.0,68.6393,68.6933,68.4682,68.5582,62092.0
2022-08-24 13:00:00,76.18,76.38,76.15,76.26,45495.0,68.5673,68.7473,68.5402,68.6393,45495.0
2022-08-24 13:30:00,76.27,76.36,76.23,76.35,47780.0,68.6483,68.7293,68.6123,68.7203,47780.0
2022-08-24 14:00:00,76.36,76.59,76.29,76.55,36627.0,68.7293,68.9363,68.6663,68.9003,36627.0
2022-08-24 14:30:00,76.54,76.63,76.48,76.63,23748.0,68.8913,68.9723,68.8373,68.9723,23748.0
2022-08-24 15:00:00,76.63,76.99,76.63,76.82,69997.0,68.9723,69.2963,68.9723,69.1433,69997.0
2022-08-24 15:30:00,76.83,77.06,76.83,76.99,276747.0,69.1523,69.3593,69.1523,69.2963,276747.0
2022-08-25 09:30:00,77.28,78.3,77.28,78.29,70428.0,69.5573,70.4754,69.5573,70.4664,70428.0
2022-08-25 10:00:00,78.31,78.49,78.0,78.49,61030.0,70.4844,70.6464,70.2054,70.6464,61030.0
2022-08-25 10:30:00,78.5,78.6,78.3,78.39,63250.0,70.6554,70.7454,70.4754,70.5564,63250.0
2022-08-25 11:00:00,78.38,78.55,78.17,78.33,45865.0,70.5474,70.7004,70.3584,70.5024,45865.0
2022-08-25 11:30:00,78.32,78.6,78.26,78.59,44234.0,70.4934,70.7454,70.4394,70.7364,44234.0
2022-08-25 12:00:00,78.57,78.57,78.27,78.4,37100.0,70.7184,70.7184,70.4484,70.5654,37100.0
2022-08-25 12:30:00,78.41,78.41,78.27,78.37,31443.0,70.5744,70.5744,70.4484,70.5384,31443.0
2022-08-25 13:00:00,78.36,78.53,78.29,78.49,32597.0,70.5294,70.6824,70.4664,70.6464,32597.0
2022-08-25 13:30:00,78.49,78.56,78.37,78.5,36355.0,70.6464,70.7094,70.5384,70.6554,36355.0
2022-08-25 14:00:00,78.5,78.5,78.34,78.45,48480.0,70.6554,70.6554,70.5114,70.6104,48480.0
2022-08-25 14:30:00,78.46,78.47,78.3,78.35,45299.0,70.6194,70.6284,70.4754,70.5204,45299.0
2022-08-25 15:00:00,78.37,78.57,78.35,78.52,49123.0,70.5384,70.7184,70.5204,70.6734,49123.0
2022-08-25 15:30:00,78.52,78.52,78.15,78.41,196909.0,70.6734,70.6734,70.3404,70.5744,196909.0
2022-08-26 09:30:00,78.78,79.22,78.69,79.06,49040.0,70.9074,71.3035,70.8264,71.1594,49040.0
2022-08-26 10:00:00,79.03,79.03,77.94,77.98,53224.0,71.1324,71.1324,70.1514,70.1874,53224.0
2022-08-26 10:30:00,77.99,77.99,77.04,77.21,97768.0,70.1964,70.1964,69.3413,69.4943,97768.0
2022-08-26 11:00:00,77.2,77.2,76.82,77.04,85799.0,69.4853,69.4853,69.1433,69.3413,85799.0
2022-08-26 11:30:00,77.03,77.27,77.01,77.15,40756.0,69.3323,69.5483,69.3143,69.4403,40756.0
2022-08-26 12:00:00,77.14,77.14,76.86,76.91,32567.0,69.4313,69.4313,69.1793,69.2243,32567.0
2022-08-26 12:30:00,76.91,77.17,76.83,77.12,50048.0,69.2243,69.4583,69.1523,69.4133,50048.0
2022-08-26 13:00:00,77.1,77.31,77.04,77.28,26560.0,69.3953,69.5843,69.3413,69.5573,26560.0
2022-08-26 13:30:00,77.26,77.27,77.04,77.21,30132.0,69.5393,69.5483,69.3413,69.4943,30132.0
2022-08-26 14:00:00,77.2,77.28,77.01,77.17,26691.0,69.4853,69.5573,69.3143,69.4583,26691.0
2022-08-26 14:30:00,77.16,77.27,77.09,77.1,28965.0,69.4493,69.5483,69.3863,69.3953,28965.0
2022-08-26 15:00:00,77.09,77.22,76.99,77.13,38526.0,69.3863,69.5033,69.2963,69.4223,38526.0
2022-08-26 15:30:00,77.13,77.14,76.56,76.61,143240.0,69.4223,69.4313,68.9093,68.9543,143240.0
2022-08-29 09:30:00,76.56,76.56,75.67,76.03,63260.0,68.9093,68.9093,68.1082,68.4322,63260.0
2022-08-29 10:00:00,76.02,76.19,75.86,75.86,61706.0,68.4232,68.5763,68.2792,68.2792,61706.0
2022-08-29 10:30:00,75.83,75.85,75.38,75.53,56812.0,68.2522,68.2702,67.8472,67.9822,56812.0
2022-08-29 11:00:00,75.53,75.94,75.51,75.9,47162.0,67.9822,68.3512,67.9642,68.3152,47162.0
2022-08-29 11:30:00,75.9,76.04,75.78,75.95,44918.0,68.3152,68.4412,68.2072,68.3602,44918.0
2022-08-29 12:00:00,75.96,76.06,75.88,75.93,45266.0,68.3692,68.4592,68.2972,68.3422,45266.0
2022-08-29 12:30:00,75.92,76.14,75.82,76.0,43957.0,68.3332,68.5312,68.2432,68.4052,43957.0
2022-08-29 13:00:00,76.0,76.15,75.88,75.94,31144.0,68.4052,68.5402,68.2972,68.3512,31144.0
2022-08-29 13:30:00,75.94,76.3,75.93,76.26,33454.0,68.3512,68.6753,68.3422,68.6393,33454.0
2022-08-29 14:00:00,76.26,76.26,75.99,76.11,35935.0,68.6393,68.6393,68.3962,68.5042,35935.0
2022-08-29 14:30:00,76.12,76.39,76.07,76.25,44205.0,68.5132,68.7563,68.4682,68.6303,44205.0
2022-08-29 15:00:00,76.25,76.44,75.97,75.98,46075.0,68.6303,68.8013,68.3782,68.3872,46075.0
2022-08-29 15:30:00,75.98,76.12,75.67,75.71,208108.0,68.3872,68.5132,68.1082,68.1442,208108.0
2022-08-30 09:30:00,75.86,76.0,75.34,75.34,46519.0,68.2792,68.4052,67.8112,67.8112,46519.0
2022-08-30 10:00:00,75.34,75.67,75.25,75.47,44726.0,67.8112,68.1082,67.7302,67.9282,44726.0
2022-08-30 10:30:00,75.45,75.53,74.91,75.38,40731.0,67.9102,67.9822,67.4242,67.8472,40731.0
2022-08-30 11:00:00,75.38,75.69,75.36,75.56,39979.0,67.8472,68.1262,67.8292,68.0092,39979.0
2022-08-30 11:30:00,75.56,75.81,75.52,75.79,34612.0,68.0092,68.2342,67.9732,68.2162,34612.0
2022-08-30 12:00:00,75.8,76.03,75.73,75.82,30998.0,68.2252,68.4322,68.1622,68.2432,30998.0
2022-08-30 12:30:00,75.82,75.82,75.53,75.54,25000.0,68.2432,68.2432,67.9822,67.9912,25000.0
2022-08-30 13:00:00,75.54,75.6,75.28,75.41,30120.0,67.9912,68.0452,67.7572,67.8742,30120.0
2022-08-30 13:30:00,75.4,75.48,75.09,75.38,38417.0,67.8652,67.9372,67.5862,67.8472,38417.0
2022-08-30 14:00:00,75.36,75.5,75.22,75.23,41939.0,67.8292,67.9552,67.7032,67.7122,41939.0
2022-08-30 14:30:00,75.23,75.42,75.19,75.25,30368.0,67.7122,67.8832,67.6762,67.7302,30368.0
2022-08-30 15:00:00,75.27,75.61,75.26,75.46,34098.0,67.7482,68.0542,67.7392,67.9192,34098.0
2022-08-30 15:30:00,75.45,75.56,75.17,75.3,124760.0,67.9102,68.0092,67.6582,67.7752,124760.0
2022-08-31 09:30:00,75.42,75.85,75.04,75.37,52171.0,67.8832,68.2702,67.5412,67.8382,52171.0
2022-08-31 10:00:00,75.38,75.58,75.18,75.29,44223.0,67.8472,68.0272,67.6672,67.7662,44223.0
2022-08-31 10:30:00,75.3,75.93,75.27,75.58,46063.0,67.7752,68.3422,67.7482,68.0272,46063.0
2022-08-31 11:00:00,75.54,75.66,75.26,75.4,40320.0,67.9912,68.0992,67.7392,67.8652,40320.0
2022-08-31 11:30:00,75.39,75.62,75.34,75.62,20993.0,67.8562,68.0632,67.8112,68.0632,20993.0
2022-08-31 12:00:00,75.63,75.64,75.35,75.38,24361.0,68.0722,68.0812,67.8202,67.8472,24361.0
2022-08-31 12:30:00,75.41,75.48,75.24,75.32,15961.0,67.8742,67.9372,67.7212,67.7932,15961.0
2022-08-31 13:00:00,75.32,75.49,75.17,75.25,21466.0,67.7932,67.9462,67.6582,67.7302,21466.0
2022-08-31 13:30:00,75.23,75.24,75.0,75.1,23405.0,67.7122,67.7212,67.5052,67.5952,23405.0
2022-08-31 14:00:00,75.1,75.2,74.96,75.07,26591.0,67.5952,67.6852,67.4692,67.5682,26591.0
2022-08-31 14:30:00,75.05,75.06,74.77,74.94,44856.0,67.5502,67.5592,67.2982,67.4512,44856.0
2022-08-31 15:00:00,74.95,75.4,74.91,75.13,31855.0,67.4602,67.8652,67.4242,67.6222,31855.0
2022-08-31 15:30:00,75.13,75.34,74.72,74.74,147726.0,67.6222,67.8112,67.2531,67.2712,147726.0
2022-09-01 09:30:00,74.75,74.75,73.66,73.81,59188.0,67.2802,67.2802,66.2991,66.4341,59188.0
2022-09-01 10:00:00,73.82,74.0,73.29,73.97,82952.0,66.4431,66.6051,65.9661,66.5781,82952.0
2022-09-01 10:30:00,73.96,73.99,73.42,73.7,84667.0,66.5691,66.5961,66.0831,66.3351,84667.0
2022-09-01 11:00:00,73.72,74.14,73.65,73.93,62047.0,66.3531,66.7311,66.2901,66.5421,62047.0
2022-09-01 11:30:00,73.94,74.26,73.78,73.85,53692.0,66.5511,66.8391,66.4071,66.4701,53692.0
2022-09-01 12:00:00,73.85,74.17,73.84,74.13,66076.0,66.4701,66.7581,66.4611,66.7221,66076.0
2022-09-01 12:30:00,74.05,74.09,73.74,73.92,62090.0,66.6501,66.6861,66.3711,66.5331,62090.0
2022-09-01 13:00:00,73.91,74.48,73.9,74.45,49690.0,66.5241,67.0371,66.5151,67.0101,49690.0
2022-09-01 13:30:00,74.45,74.51,73.97,74.02,49676.0,67.0101,67.0641,66.5781,66.6231,49676.0
2022-09-01 14:00:00,74.02,74.36,74.01,74.34,51067.0,66.6231,66.9291,66.6141,66.9111,51067.0
2022-09-01 14:30:00,74.34,74.46,74.16,74.31,44466.0,66.9111,67.0191,66.7491,66.8841,44466.0
2022-09-01 15:00:00,74.3,74.59,74.14,74.16,56657.0,66.8751,67.1361,66.7311,66.7491,56657.0
2022-09-01 15:30:00,74.15,74.72,74.09,74.68,190355.0,66.7401,67.2531,66.6861,67.2171,190355.0
2022-09-02 09:30:00,75.7,75.85,74.95,75.24,79850.0,68.1352,68.2702,67.4602,67.7212,79850.0
2022-09-02 10:00:00,75.3,75.62,74.93,75.62,46758.0,67.7752,68.0632,67.4422,68.0632,46758.0
2022-09-02 10:30:00,75.66,75.91,75.65,75.78,34545.0,68.0992,68.3242,68.0902,68.2072,34545.0
2022-09-02 11:00:00,75.81,76.08,75.77,75.8,64086.0,68.2342,68.4772,68.1982,68.2252,64086.0
2022-09-02 11:30:00,75.82,76.26,75.82,76.12,64819.0,68.2432,68.6393,68.2432,68.5132,64819.0
2022-09-02 12:00:00,76.15,76.18,75.76,75.84,28169.0,68.5402,68.5673,68.1892,68.2612,28169.0
2022-09-02 12:30:00,75.84,75.87,75.31,75.39,32429.0,68.2612,68.2882,67.7842,67.8562,32429.0
2022-09-02 13:00:00,75.36,75.36,74.7,74.75,37547.0,67.8292,67.8292,67.2351,67.2802,37547.0
2022-09-02 13:30:00,74.75,75.0,74.6,74.7,38760.0,67.2802,67.5052,67.1451,67.2351,38760.0
2022-09-02 14:00:00,74.69,75.02,74.69,75.02,33618.0,67.2261,67.5232,67.2261,67.5232,33618.0
2022-09-02 14:30:00,74.99,75.01,74.66,74.69,31442.0,67.4962,67.5142,67.1991,67.2261,31442.0
2022-09-02 15:00:00,74.67,74.98,74.53,74.66,66194.0,67.2081,67.4872,67.0821,67.1991,66194.0
2022-09-02 15:30:00,74.61,74.62,74.07,74.45,138240.0,67.1541,67.1631,66.6681,67.0101,138240.0
2022-09-06 09:30:00,74.61,74.86,73.46,73.88,76811.0,67.1541,67.3792,66.1191,66.4971,76811.0
2022-09-06 10:00:00,73.81,73.83,73.31,73.67,60210.0,66.4341,66.4521,65.9841,66.3081,60210.0
2022-09-06 10:30:00,73.7,74.14,73.49,74.08,40169.0,66.3351,66.7311,66.1461,66.6771,40169.0
2022-09-06 11:00:00,74.07,74.37,73.92,73.97,32848.0,66.6681,66.9381,66.5331,66.5781,32848.0
2022-09-06 11:30:00,73.97,74.5,73.97,74.45,25055.0,66.5781,67.0551,66.5781,67.0101,25055.0
2022-09-06 12:00:00,74.45,74.49,73.83,74.01,25022.0,67.0101,67.0461,66.4521,66.6141,25022.0
2022-09-06 12:30:00,74.01,74.24,73.88,74.15,23416.0,66.6141,66.8211,66.4971,66.7401,23416.0
2022-09-06 13:00:00,74.13,74.16,73.68,73.82,49552.0,66.7221,66.7491,66.3171,66.4431,49552.0
2022-09-06 13:30:00,73.83,74.08,73.78,74.08,37651.0,66.4521,66.6771,66.4071,66.6771,37651.0
2022-09-06 14:00:00,74.05,74.26,73.97,74.15,62326.0,66.6501,66.8391,66.5781,66.7401,62326.0
2022-09-06 14:30:00,74.16,74.24,74.01,74.13,74717.0,66.7491,66.8211,66.6141,66.7221,74717.0
2022-09-06 15:00:00,74.16,74.39,73.97,74.31,83999.0,66.7491,66.9561,66.5781,66.8841,83999.0
2022-09-06 15:30:00,74.31,74.48,74.13,74.43,256088.0,66.8841,67.0371,66.7221,66.9921,256088.0
2022-09-07 09:30:00,73.59,73.82,73.16,73.66,155366.0,66.799,67.0077,66.4086,66.8625,155366.0
2022-09-07 10:00:00,73.67,74.21,73.5,74.21,89405.0,66.8716,67.3617,66.7173,67.3617,89405.0
2022-09-07 10:30:00,74.27,74.58,74.26,74.45,59863.0,67.4162,67.6976,67.4071,67.5796,59863.0
2022-09-07 11:00:00,74.46,74.66,74.35,74.52,53965.0,67.5887,67.7702,67.4888,67.6431,53965.0
2022-09-07 11:30:00,74.52,74.63,74.3,74.45,41889.0,67.6431,67.743,67.4434,67.5796,41889.0
2022-09-07 12:00:00,74.44,74.65,74.32,74.51,61267.0,67.5705,67.7611,67.4616,67.6341,61267.0
2022-09-07 12:30:00,74.53,74.84,74.46,74.72,46241.0,67.6522,67.9336,67.5887,67.8247,46241.0
2022-09-07 13:00:00,74.73,74.89,74.69,74.72,41666.0,67.8338,67.979,67.7974,67.8247,41666.0
2022-09-07 13:30:00,74.73,75.17,74.71,75.12,92793.0,67.8338,68.2332,67.8156,68.1878,92793.0
2022-09-07 14:00:00,75.15,75.34,75.08,75.26,153054.0,68.215,68.3875,68.1515,68.3148,153054.0
2022-09-07 14:30:00,75.26,75.45,75.18,75.42,85390.0,68.3148,68.4873,68.2422,68.4601,85390.0
2022-09-07 15:00:00,75.42,75.49,75.27,75.31,77510.0,68.4601,68.5236,68.3239,68.3602,77510.0
2022-09-07 15:30:00,75.31,75.34,75.0,75.32,272586.0,68.3602,68.3875,68.0788,68.3693,272586.0
2022-09-08 09:30:00,75.46,76.04,74.9,76.04,105786.0,68.4964,69.0229,67.9881,69.0229,105786.0
2022-09-08 10:00:00,76.05,76.38,75.79,76.33,121191.0,69.0319,69.3315,68.7959,69.2861,121191.0
2022-09-08 10:30:00,76.33,76.77,76.3,76.51,107984.0,69.2861,69.6855,69.2589,69.4495,107984.0
2022-09-08 11:00:00,76.5,76.71,76.3,76.34,64453.0,69.4404,69.631,69.2589,69.2952,64453.0
2022-09-08 11:30:00,76.34,76.47,76.13,76.25,101838.0,69.2952,69.4132,69.1046,69.2135,101838.0
2022-09-08 12:00:00,76.25,76.28,75.71,76.01,198137.0,69.2135,69.2407,68.7233,68.9956,198137.0
2022-09-08 12:30:00,76.01,76.44,76.0,76.41,46432.0,68.9956,69.386,68.9866,69.3587,46432.0
2022-09-08 13:00:00,76.36,76.62,76.16,76.55,74172.0,69.3133,69.5493,69.1318,69.4858,74172.0
2022-09-08 13:30:00,76.57,76.71,76.37,76.5,89275.0,69.504,69.631,69.3224,69.4404,89275.0
2022-09-08 14:00:00,76.5,76.65,76.41,76.54,132054.0,69.4404,69.5766,69.3587,69.4767,132054.0
2022-09-08 14:30:00,76.57,76.63,76.26,76.48,99760.0,69.504,69.5584,69.2226,69.4223,99760.0
2022-09-08 15:00:00,76.49,76.92,76.36,76.7,119890.0,69.4313,69.8217,69.3133,69.622,119890.0
2022-09-08 15:30:00,76.7,76.86,76.41,76.8,262735.0,69.622,69.7672,69.3587,69.7127,262735.0
2022-09-09 09:30:00,77.24,78.13,77.24,78.1,68607.0,70.1121,70.92,70.1121,70.8928,68607.0
2022-09-09 10:00:00,78.1,78.25,77.81,77.88,98898.0,70.8928,71.0289,70.6295,70.6931,98898.0
2022-09-09 10:30:00,77.88,78.14,77.75,78.09,143530.0,70.6931,70.9291,70.5751,70.8837,143530.0
2022-09-09 11:00:00,78.12,78.12,77.72,77.86,46543.0,70.9109,70.9109,70.5478,70.6749,46543.0
2022-09-09 11:30:00,77.85,78.01,77.71,78.01,36516.0,70.6658,70.8111,70.5388,70.8111,36516.0
2022-09-09 12:00:00,78.0,78.07,77.78,77.93,36276.0,70.802,70.8655,70.6023,70.7385,36276.0
2022-09-09 12:30:00,77.93,78.51,77.92,78.45,80657.0,70.7385,71.2649,70.7294,71.2105,80657.0
2022-09-09 13:00:00,78.46,78.53,78.33,78.36,70242.0,71.2195,71.2831,71.1015,71.1288,70242.0
2022-09-09 13:30:00,78.36,78.47,78.27,78.44,38538.0,71.1288,71.2286,71.0471,71.2014,38538.0
2022-09-09 14:00:00,78.43,78.47,78.31,78.42,58596.0,71.1923,71.2286,71.0834,71.1832,58596.0
2022-09-09 14:30:00,78.42,78.45,78.21,78.4,62719.0,71.1832,71.2105,70.9926,71.1651,62719.0
2022-09-09 15:00:00,78.4,78.53,78.3,78.44,44638.0,71.1651,71.2831,71.0743,71.2014,44638.0
2022-09-09 15:30:00,78.44,78.46,78.23,78.29,173434.0,71.2014,71.2195,71.0108,71.0652,173434.0
2022-09-12 09:30:00,78.62,79.76,78.46,79.76,78752.0,71.3648,72.3996,71.2195,72.3996,78752.0
2022-09-12 10:00:00,79.72,79.72,79.31,79.59,108670.0,72.3633,72.3633,71.9911,72.2453,108670.0
2022-09-12 10:30:00,79.59,79.64,79.23,79.29,133697.0,72.2453,72.2907,71.9185,71.973,133697.0
2022-09-12 11:00:00,79.3,79.33,79.09,79.33,91789.0,71.982,72.0093,71.7914,72.0093,91789.0
2022-09-12 11:30:00,79.33,79.39,78.98,79.09,55609.0,72.0093,72.0637,71.6916,71.7914,55609.0
2022-09-12 12:00:00,79.1,79.23,78.87,79.22,36429.0,71.8005,71.9185,71.5917,71.9094,36429.0
2022-09-12 12:30:00,79.21,79.41,79.15,79.39,41954.0,71.9003,72.0819,71.8459,72.0637,41954.0
2022-09-12 13:00:00,79.39,79.6,79.22,79.55,56466.0,72.0637,72.2543,71.9094,72.209,56466.0
2022-09-12 13:30:00,79.54,79.56,79.39,79.55,30410.0,72.1999,72.218,72.0637,72.209,30410.0
2022-09-12 14:00:00,79.56,79.56,79.37,79.49,41362.0,72.218,72.218,72.0456,72.1545,41362.0
2022-09-12 14:30:00,79.48,79.63,79.38,79.48,49047.0,72.1454,72.2816,72.0546,72.1454,49047.0
2022-09-12 15:00:00,79.51,79.76,79.49,79.57,54675.0,72.1726,72.3996,72.1545,72.2271,54675.0
2022-09-12 15:30:00,79.57,79.8,79.28,79.79,207265.0,72.2271,72.4359,71.9639,72.4268,207265.0
2022-09-13 09:30:00,78.33,79.69,78.03,79.38,118884.0,71.1015,72.336,70.8292,72.0546,118884.0
2022-09-13 10:00:00,79.3,79.34,78.65,78.67,96008.0,71.982,72.0183,71.392,71.4102,96008.0
2022-09-13 10:30:00,78.63,78.83,78.38,78.6,103251.0,71.3739,71.5554,71.1469,71.3466,103251.0
2022-09-13 11:00:00,78.6,78.72,78.47,78.55,82314.0,71.3466,71.4556,71.2286,71.3012,82314.0
2022-09-13 11:30:00,78.55,78.79,78.32,78.34,63764.0,71.3012,71.5191,71.0925,71.1106,63764.0
2022-09-13 12:00:00,78.38,78.8,78.31,78.61,55881.0,71.1469,71.5282,71.0834,71.3557,55881.0
2022-09-13 12:30:00,78.59,78.92,78.51,78.76,84786.0,71.3375,71.6371,71.2649,71.4919,84786.0
2022-09-13 13:00:00,78.76,78.87,78.47,78.63,50305.0,71.4919,71.5917,71.2286,71.3739,50305.0
2022-09-13 13:30:00,78.68,78.72,78.49,78.58,46658.0,71.4192,71.4556,71.2468,71.3285,46658.0
2022-09-13 14:00:00,78.59,78.59,78.16,78.17,36808.0,71.3375,71.3375,70.9472,70.9563,36808.0
2022-09-13 14:30:00,78.15,78.26,78.01,78.15,64757.0,70.9382,71.038,70.8111,70.9382,64757.0
2022-09-13 15:00:00,78.12,78.25,77.82,77.82,93326.0,70.9109,71.0289,70.6386,70.6386,93326.0
2022-09-13 15:30:00,77.82,77.83,77.29,77.4,439462.0,70.6386,70.6477,70.1575,70.2574,439462.0
2022-09-14 09:30:00,77.72,77.89,77.36,77.63,74212.0,70.5478,70.7021,70.2211,70.4661,74212.0
2022-09-14 10:00:00,77.65,77.71,77.04,77.04,84354.0,70.4843,70.5388,69.9306,69.9306,84354.0
2022-09-14 10:30:00,77.04,78.28,77.01,78.24,71738.0,69.9306,71.0562,69.9034,71.0198,71738.0
2022-09-14 11:00:00,78.27,78.43,78.12,78.19,77249.0,71.0471,71.1923,70.9109,70.9745,77249.0
2022-09-14 11:30:00,78.17,78.31,77.94,77.94,38874.0,70.9563,71.0834,70.7475,70.7475,38874.0
2022-09-14 12:00:00,77.96,78.13,77.77,77.83,41087.0,70.7657,70.92,70.5932,70.6477,41087.0
2022-09-14 12:30:00,77.85,77.95,77.74,77.86,30494.0,70.6658,70.7566,70.566,70.6749,30494.0
2022-09-14 13:00:00,77.85,78.06,77.78,77.86,41737.0,70.6658,70.8565,70.6023,70.6749,41737.0
2022-09-14 13:30:00,77.85,77.89,77.53,77.66,38103.0,70.6658,70.7021,70.3754,70.4934,38103.0
2022-09-14 14:00:00,77.64,77.69,77.5,77.61,89992.0,70.4752,70.5206,70.3481,70.448,89992.0
2022-09-14 14:30:00,77.61,77.71,77.34,77.35,46818.0,70.448,70.5388,70.2029,70.212,46818.0
2022-09-14 15:00:00,77.34,77.45,77.02,77.17,53066.0,70.2029,70.3028,69.9124,70.0486,53066.0
2022-09-14 15:30:00,77.15,77.66,76.89,77.62,202868.0,70.0304,70.4934,69.7944,70.4571,202868.0
2022-09-15 09:30:00,78.16,78.41,77.4,78.28,81416.0,70.9472,71.1742,70.2574,71.0562,81416.0
2022-09-15 10:00:00,78.28,78.51,77.83,77.84,116839.0,71.0562,71.2649,70.6477,70.6568,116839.0
2022-09-15 10:30:00,77.84,78.02,77.57,77.66,63911.0,70.6568,70.8202,70.4117,70.4934,63911.0
2022-09-15 11:00:00,77.66,77.84,77.38,77.79,56851.0,70.4934,70.6568,70.2392,70.6114,56851.0
2022-09-15 11:30:00,77.78,77.81,77.27,77.37,46224.0,70.6023,70.6295,70.1394,70.2301,46224.0
2022-09-15 12:00:00,77.38,77.62,77.34,77.43,45071.0,70.2392,70.4571,70.2029,70.2846,45071.0
2022-09-15 12:30:00,77.42,77.74,77.42,77.69,45634.0,70.2755,70.566,70.2755,70.5206,45634.0
2022-09-15 13:00:00,77.69,78.1,77.69,78.0,47414.0,70.5206,70.8928,70.5206,70.802,47414.0
2022-09-15 13:30:00,78.01,78.03,77.69,77.71,40831.0,70.8111,70.8292,70.5206,70.5388,40831.0
2022-09-15 14:00:00,77.7,77.72,77.35,77.71,54644.0,70.5297,70.5478,70.212,70.5388,54644.0
2022-09-15 14:30:00,77.71,77.82,77.39,77.46,48318.0,70.5388,70.6386,70.2483,70.3118,48318.0
2022-09-15 15:00:00,77.44,77.46,76.97,77.02,83462.0,70.2937,70.3118,69.867,69.9124,83462.0
2022-09-15 15:30:00,77.02,77.59,76.98,77.47,317825.0,69.9124,70.4298,69.8761,70.3209,317825.0
2022-09-16 09:30:00,77.1,77.1,75.82,75.9,254428.0,69.985,69.985,68.8232,68.8958,254428.0
2022-09-16 10:00:00,75.94,77.1,75.94,76.84,121178.0,68.9321,69.985,68.9321,69.749,121178.0
2022-09-16 10:30:00,76.87,77.15,76.79,76.82,114243.0,69.7763,70.0304,69.7037,69.7309,114243.0
2022-09-16 11:00:00,76.87,77.1,76.79,76.9,52347.0,69.7763,69.985,69.7037,69.8035,52347.0
2022-09-16 11:30:00,76.86,77.22,76.78,77.22,24888.0,69.7672,70.094,69.6946,70.094,24888.0
2022-09-16 12:00:00,77.21,77.22,76.73,76.82,19583.0,70.0849,70.094,69.6492,69.7309,19583.0
2022-09-16 12:30:00,76.8,76.99,76.56,76.85,63505.0,69.7127,69.8852,69.4949,69.7581,63505.0
2022-09-16 13:00:00,76.85,76.85,76.47,76.55,22627.0,69.7581,69.7581,69.4132,69.4858,22627.0
2022-09-16 13:30:00,76.58,76.66,76.28,76.34,49386.0,69.513,69.5857,69.2407,69.2952,49386.0
2022-09-16 14:00:00,76.33,76.35,75.83,76.31,78110.0,69.2861,69.3043,68.8322,69.268,78110.0
2022-09-16 14:30:00,76.33,76.75,76.26,76.66,63762.0,69.2861,69.6673,69.2226,69.5857,63762.0
2022-09-16 15:00:00,76.66,76.8,76.5,76.63,62563.0,69.5857,69.7127,69.4404,69.5584,62563.0
2022-09-16 15:30:00,76.63,77.1,76.45,76.98,269647.0,69.5584,69.985,69.395,69.8761,269647.0
2022-09-19 09:30:00,76.1,77.08,75.83,76.92,153492.0,69.0773,69.9669,68.8322,69.8217,153492.0
2022-09-19 10:00:00,76.92,77.29,76.68,77.25,76606.0,69.8217,70.1575,69.6038,70.1212,76606.0
2022-09-19 10:30:00,77.26,77.64,77.23,77.3,57474.0,70.1303,70.4752,70.1031,70.1666,57474.0
2022-09-19 11:00:00,77.32,77.49,77.01,77.04,72489.0,70.1847,70.3391,69.9034,69.9306,72489.0
2022-09-19 11:30:00,77.01,77.05,76.79,76.89,51030.0,69.9034,69.9397,69.7037,69.7944,51030.0
2022-09-19 12:00:00,76.88,77.11,76.64,76.7,47148.0,69.7854,69.9941,69.5675,69.622,47148.0
2022-09-19 12:30:00,76.7,77.08,76.69,77.08,76361.0,69.622,69.9669,69.6129,69.9669,76361.0
2022-09-19 13:00:00,77.09,77.15,76.89,77.08,38125.0,69.976,70.0304,69.7944,69.9669,38125.0
2022-09-19 13:30:00,77.07,77.07,76.71,76.72,36008.0,69.9578,69.9578,69.631,69.6401,36008.0
2022-09-19 14:00:00,76.74,77.02,76.71,76.8,48245.0,69.6583,69.9124,69.631,69.7127,48245.0
2022-09-19 14:30:00,76.81,76.92,76.71,76.82,52238.0,69.7218,69.8217,69.631,69.7309,52238.0
2022-09-19 15:00:00,76.82,77.5,76.82,77.43,93420.0,69.7309,70.3481,69.7309,70.2846,93420.0
2022-09-19 15:30:00,77.46,77.57,77.23,77.44,191656.0,70.3118,70.4117,70.1031,70.2937,191656.0
2022-09-20 09:30:00,76.82,77.05,76.58,76.81,43750.0,69.7309,69.9397,69.513,69.7218,43750.0
2022-09-20 10:00:00,76.8,76.98,76.58,76.65,45325.0,69.7127,69.8761,69.513,69.5766,45325.0
2022-09-20 10:30:00,76.65,76.93,76.51,76.93,30757.0,69.5766,69.8307,69.4495,69.8307,30757.0
2022-09-20 11:00:00,76.92,77.01,76.67,76.83,32158.0,69.8217,69.9034,69.5947,69.74,32158.0
2022-09-20 11:30:00,76.83,77.06,76.69,77.05,30622.0,69.74,69.9487,69.6129,69.9397,30622.0
2022-09-20 12:00:00,77.05,77.13,76.95,76.97,24900.0,69.9397,70.0123,69.8489,69.867,24900.0
2022-09-20 12:30:00,76.96,76.96,76.75,76.87,28676.0,69.858,69.858,69.6673,69.7763,28676.0
2022-09-20 13:00:00,76.87,76.87,76.4,76.4,28577.0,69.7763,69.7763,69.3496,69.3496,28577.0
2022-09-20 13:30:00,76.41,76.52,76.1,76.26,100200.0,69.3587,69.4586,69.0773,69.2226,100200.0
2022-09-20 14:00:00,76.28,76.59,76.26,76.58,82269.0,69.2407,69.5221,69.2226,69.513,82269.0
2022-09-20 14:30:00,76.54,76.68,76.23,76.58,35223.0,69.4767,69.6038,69.1953,69.513,35223.0
2022-09-20 15:00:00,76.58,76.93,76.49,76.9,36563.0,69.513,69.8307,69.4313,69.8035,36563.0
2022-09-20 15:30:00,76.89,77.18,76.77,76.83,146238.0,69.7944,70.0577,69.6855,69.74,146238.0
2022-09-21 09:30:00,77.35,77.77,77.24,77.38,47374.0,70.212,70.5932,70.1121,70.2392,47374.0
2022-09-21 10:00:00,77.39,77.91,77.36,77.86,34875.0,70.2483,70.7203,70.2211,70.6749,34875.0
2022-09-21 10:30:00,77.89,78.04,77.74,78.04,39948.0,70.7021,70.8383,70.566,70.8383,39948.0
2022-09-21 11:00:00,78.05,78.12,77.74,77.85,30003.0,70.8474,70.9109,70.566,70.6658,30003.0
2022-09-21 11:30:00,77.88,78.02,77.82,77.9,29101.0,70.6931,70.8202,70.6386,70.7112,29101.0
2022-09-21 12:00:00,77.91,78.1,77.85,77.94,25563.0,70.7203,70.8928,70.6658,70.7475,25563.0
2022-09-21 12:30:00,77.93,78.0,77.78,77.78,22098.0,70.7385,70.802,70.6023,70.6023,22098.0
2022-09-21 13:00:00,77.76,77.92,77.75,77.89,24295.0,70.5841,70.7294,70.5751,70.7021,24295.0
2022-09-21 13:30:00,77.92,77.94,77.76,77.94,33034.0,70.7294,70.7475,70.5841,70.7475,33034.0
2022-09-21 14:00:00,77.86,77.86,76.3,76.82,115203.0,70.6749,70.6749,69.2589,69.7309,115203.0
2022-09-21 14:30:00,76.79,78.13,76.6,77.68,166116.0,69.7037,70.92,69.5312,70.5115,166116.0
2022-09-21 15:00:00,77.7,77.81,76.6,76.66,69276.0,70.5297,70.6295,69.5312,69.5857,69276.0
2022-09-21 15:30:00,76.64,76.74,76.06,76.07,284645.0,69.5675,69.6583,69.041,69.0501,284645.0
2022-09-22 09:30:00,76.15,76.48,75.65,75.65,98649.0,69.1227,69.4223,68.6689,68.6689,98649.0
2022-09-22 10:00:00,75.63,76.3,75.49,76.16,64306.0,68.6507,69.2589,68.5236,69.1318,64306.0
2022-09-22 10:30:00,76.24,76.24,75.67,75.72,74507.0,69.2044,69.2044,68.687,68.7324,74507.0
2022-09-22 11:00:00,75.7,75.77,75.27,75.59,111252.0,68.7142,68.7778,68.3239,68.6144,111252.0
2022-09-22 11:30:00,75.61,75.84,75.51,75.6,46933.0,68.6326,68.8413,68.5418,68.6235,46933.0
2022-09-22 12:00:00,75.57,75.91,75.54,75.63,63328.0,68.5962,68.9049,68.569,68.6507,63328.0
2022-09-22 12:30:00,75.62,75.73,75.44,75.62,29474.0,68.6416,68.7415,68.4782,68.6416,29474.0
2022-09-22 13:00:00,75.63,75.79,75.5,75.78,52492.0,68.6507,68.7959,68.5327,68.7869,52492.0
2022-09-22 13:30:00,75.8,75.94,75.72,75.76,44286.0,68.805,68.9321,68.7324,68.7687,44286.0
2022-09-22 14:00:00,75.72,75.75,75.46,75.62,52295.0,68.7324,68.7596,68.4964,68.6416,52295.0
2022-09-22 14:30:00,75.58,75.78,75.51,75.72,39644.0,68.6053,68.7869,68.5418,68.7324,39644.0
2022-09-22 15:00:00,75.72,76.05,75.72,75.94,59167.0,68.7324,69.0319,68.7324,68.9321,59167.0
2022-09-22 15:30:00,75.96,76.2,75.39,75.41,180698.0,68.9503,69.1681,68.4329,68.451,180698.0
2022-09-23 09:30:00,74.12,74.41,72.78,72.82,127478.0,67.2801,67.5433,66.0637,66.1,127478.0
2022-09-23 10:00:00,72.83,73.06,72.35,72.7,114853.0,66.1091,66.3179,65.6734,65.9911,114853.0
2022-09-23 10:30:00,72.67,72.75,72.33,72.34,59964.0,65.9639,66.0365,65.6552,65.6643,59964.0
2022-09-23 11:00:00,72.34,72.64,72.25,72.31,71824.0,65.6643,65.9366,65.5826,65.6371,71824.0
2022-09-23 11:30:00,72.36,72.38,71.61,71.78,43213.0,65.6825,65.7006,65.0017,65.156,43213.0
2022-09-23 12:00:00,71.79,71.79,71.41,71.43,47315.0,65.1651,65.1651,64.8201,64.8383,47315.0
2022-09-23 12:30:00,71.44,71.69,71.29,71.69,37792.0,64.8474,65.0743,64.7112,65.0743,37792.0
2022-09-23 13:00:00,71.67,71.81,71.37,71.37,41584.0,65.0561,65.1832,64.7838,64.7838,41584.0
2022-09-23 13:30:00,71.38,71.5,71.22,71.45,36201.0,64.7929,64.9018,64.6477,64.8564,36201.0
2022-09-23 14:00:00,71.45,71.71,71.3,71.48,99511.0,64.8564,65.0925,64.7203,64.8837,99511.0
2022-09-23 14:30:00,71.47,71.71,71.31,71.58,57031.0,64.8746,65.0925,64.7294,64.9744,57031.0
2022-09-23 15:00:00,71.57,72.26,71.56,72.17,79739.0,64.9654,65.5917,64.9563,65.51,79739.0
2022-09-23 15:30:00,72.18,72.44,71.92,72.41,169597.0,65.5191,65.7551,65.2831,65.7279,169597.0
2022-09-26 09:30:00,71.89,72.88,71.81,72.45,47598.0,65.2558,66.1545,65.1832,65.7642,47598.0
2022-09-26 10:00:00,72.48,72.89,72.04,72.72,49247.0,65.7914,66.1636,65.392,66.0092,49247.0
2022-09-26 10:30:00,72.72,72.75,72.45,72.68,34742.0,66.0092,66.0365,65.7642,65.9729,34742.0
2022-09-26 11:00:00,72.68,72.68,72.19,72.24,24265.0,65.9729,65.9729,65.5282,65.5735,24265.0
2022-09-26 11:30:00,72.15,72.55,72.15,72.44,25609.0,65.4918,65.8549,65.4918,65.7551,25609.0
2022-09-26 12:00:00,72.39,72.51,72.06,72.08,20118.0,65.7097,65.8186,65.4102,65.4283,20118.0
2022-09-26 12:30:00,72.11,72.15,71.84,72.13,23817.0,65.4555,65.4918,65.2105,65.4737,23817.0
2022-09-26 13:00:00,72.14,72.14,71.26,71.42,42581.0,65.4828,65.4828,64.684,64.8292,42581.0
2022-09-26 13:30:00,71.41,71.94,71.39,71.62,42170.0,64.8201,65.3012,64.802,65.0108,42170.0
2022-09-26 14:00:00,71.6,71.95,71.59,71.61,21060.0,64.9926,65.3103,64.9835,65.0017,21060.0
2022-09-26 14:30:00,71.56,72.03,71.46,71.83,26859.0,64.9563,65.3829,64.8655,65.2014,26859.0
2022-09-26 15:00:00,71.85,71.93,71.48,71.62,51472.0,65.2195,65.2921,64.8837,65.0108,51472.0
2022-09-26 15:30:00,71.58,71.9,71.28,71.33,227476.0,64.9744,65.2649,64.7021,64.7475,227476.0
2022-09-27 09:30:00,72.0,72.48,71.77,72.18,43880.0,65.3557,65.7914,65.1469,65.5191,43880.0
2022-09-27 10:00:00,72.19,72.28,71.74,71.97,57928.0,65.5282,65.6098,65.1197,65.3285,57928.0
2022-09-27 10:30:00,72.03,72.46,72.03,72.42,35196.0,65.3829,65.7732,65.3829,65.7369,35196.0
2022-09-27 11:00:00,72.44,72.59,71.76,71.87,38049.0,65.7551,65.8912,65.1378,65.2377,38049.0
2022-09-27 11:30:00,71.86,72.07,71.61,71.61,42138.0,65.2286,65.4192,65.0017,65.0017,42138.0
2022-09-27 12:00:00,71.58,71.62,71.1,71.28,25938.0,64.9744,65.0108,64.5387,64.7021,25938.0
2022-09-27 12:30:00,71.27,71.48,71.16,71.37,31484.0,64.6931,64.8837,64.5932,64.7838,31484.0
2022-09-27 13:00:00,71.28,71.32,71.02,71.08,41504.0,64.7021,64.7384,64.4661,64.5206,41504.0
2022-09-27 13:30:00,71.02,71.09,70.72,70.94,30601.0,64.4661,64.5297,64.1938,64.3935,30601.0
2022-09-27 14:00:00,70.94,71.14,70.86,71.06,25468.0,64.3935,64.5751,64.3209,64.5024,25468.0
2022-09-27 14:30:00,71.03,71.58,70.96,71.46,27146.0,64.4752,64.9744,64.4117,64.8655,27146.0
2022-09-27 15:00:00,71.46,71.46,71.2,71.38,39259.0,64.8655,64.8655,64.6295,64.7929,39259.0
2022-09-27 15:30:00,71.41,71.58,71.14,71.45,105984.0,64.8201,64.9744,64.5751,64.8564,105984.0
2022-09-28 09:30:00,70.87,71.86,70.61,71.78,59073.0,64.33,65.2286,64.094,65.156,59073.0
2022-09-28 10:00:00,71.8,71.98,71.24,71.96,44830.0,65.1741,65.3375,64.6658,65.3194,44830.0
2022-09-28 10:30:00,71.94,72.16,71.9,71.9,32138.0,65.3012,65.5009,65.2649,65.2649,32138.0
2022-09-28 11:00:00,71.84,72.52,71.82,72.3,28602.0,65.2105,65.8277,65.1923,65.628,28602.0
2022-09-28 11:30:00,72.28,72.46,71.99,72.41,37121.0,65.6098,65.7732,65.3466,65.7279,37121.0
2022-09-28 12:00:00,72.39,72.92,72.33,72.62,54401.0,65.7097,66.1908,65.6552,65.9185,54401.0
2022-09-28 12:30:00,72.64,72.96,72.55,72.8,32257.0,65.9366,66.2271,65.8549,66.0819,32257.0
2022-09-28 13:00:00,72.8,73.04,72.74,72.89,33478.0,66.0819,66.2997,66.0274,66.1636,33478.0
2022-09-28 13:30:00,72.85,72.96,72.74,72.87,20943.0,66.1272,66.2271,66.0274,66.1454,20943.0
2022-09-28 14:00:00,72.87,72.95,72.71,72.8,26628.0,66.1454,66.218,66.0002,66.0819,26628.0
2022-09-28 14:30:00,72.81,73.14,72.81,73.12,44394.0,66.0909,66.3905,66.0909,66.3723,44394.0
2022-09-28 15:00:00,73.1,73.36,73.08,73.31,29733.0,66.3542,66.5902,66.336,66.5448,29733.0
2022-09-28 15:30:00,73.34,73.54,72.83,72.9,232398.0,66.572,66.7536,66.1091,66.1726,232398.0
2022-09-29 09:30:00,72.28,72.46,71.21,71.55,51283.0,65.6098,65.7732,64.6386,64.9472,51283.0
2022-09-29 10:00:00,71.5,71.5,70.84,71.17,54819.0,64.9018,64.9018,64.3027,64.6023,54819.0
2022-09-29 10:30:00,71.15,71.92,71.02,71.78,92264.0,64.5841,65.2831,64.4661,65.156,92264.0
2022-09-29 11:00:00,71.78,72.22,71.75,71.96,53538.0,65.156,65.5554,65.1288,65.3194,53538.0
2022-09-29 11:30:00,71.94,72.26,71.77,72.07,50919.0,65.3012,65.5917,65.1469,65.4192,50919.0
2022-09-29 12:00:00,72.03,72.3,71.96,72.03,42470.0,65.3829,65.628,65.3194,65.3829,42470.0
2022-09-29 12:30:00,72.03,72.29,71.83,71.89,21958.0,65.3829,65.6189,65.2014,65.2558,21958.0
2022-09-29 13:00:00,71.86,71.9,71.73,71.82,16699.0,65.2286,65.2649,65.1106,65.1923,16699.0
2022-09-29 13:30:00,71.75,72.0,71.42,71.45,44345.0,65.1288,65.3557,64.8292,64.8564,44345.0
2022-09-29 14:00:00,71.42,71.64,71.3,71.57,52575.0,64.8292,65.0289,64.7203,64.9654,52575.0
2022-09-29 14:30:00,71.55,71.55,70.98,70.98,64730.0,64.9472,64.9472,64.4298,64.4298,64730.0
2022-09-29 15:00:00,70.98,71.5,70.98,71.26,82106.0,64.4298,64.9018,64.4298,64.684,82106.0
2022-09-29 15:30:00,71.25,71.77,71.21,71.39,326350.0,64.6749,65.1469,64.6386,64.802,326350.0
2022-09-30 09:30:00,71.51,72.59,71.27,72.5,66034.0,64.9109,65.8912,64.6931,65.8095,66034.0
2022-09-30 10:00:00,72.61,72.83,72.44,72.67,81882.0,65.9094,66.1091,65.7551,65.9639,81882.0
2022-09-30 10:30:00,72.65,73.06,72.62,72.86,61716.0,65.9457,66.3179,65.9185,66.1363,61716.0
2022-09-30 11:00:00,72.86,73.57,72.77,73.37,57800.0,66.1363,66.7808,66.0546,66.5993,57800.0
2022-09-30 11:30:00,73.39,73.48,73.1,73.27,43241.0,66.6174,66.6991,66.3542,66.5085,43241.0
2022-09-30 12:00:00,73.26,73.28,72.91,73.01,40251.0,66.4994,66.5176,66.1817,66.2725,40251.0
2022-09-30 12:30:00,73.02,73.47,73.01,73.33,46861.0,66.2816,66.69,66.2725,66.563,46861.0
2022-09-30 13:00:00,73.35,73.52,73.16,73.51,31544.0,66.5811,66.7354,66.4086,66.7263,31544.0
2022-09-30 13:30:00,73.49,73.56,72.94,72.95,29216.0,66.7082,66.7717,66.2089,66.218,29216.0
2022-09-30 14:00:00,72.94,73.14,72.82,72.89,36154.0,66.2089,66.3905,66.1,66.1636,36154.0
2022-09-30 14:30:00,72.89,72.99,72.6,72.66,60720.0,66.1636,66.2543,65.9003,65.9548,60720.0
2022-09-30 15:00:00,72.64,72.88,72.31,72.68,92819.0,65.9366,66.1545,65.6371,65.9729,92819.0
2022-09-30 15:30:00,72.74,72.81,71.98,72.12,438478.0,66.0274,66.0909,65.3375,65.4646,438478.0
2022-10-03 09:30:00,73.11,73.33,71.83,72.43,68630.0,66.3633,66.563,65.2014,65.746,68630.0
2022-10-03 10:00:00,72.5,73.91,72.5,73.74,47756.0,65.8095,67.0894,65.8095,66.9351,47756.0
2022-10-03 10:30:00,73.76,74.2,73.51,74.04,77404.0,66.9533,67.3527,66.7263,67.2074,77404.0
2022-10-03 11:00:00,74.03,74.62,74.03,74.41,64398.0,67.1984,67.7339,67.1984,67.5433,64398.0
2022-10-03 11:30:00,74.44,74.65,74.34,74.6,52459.0,67.5705,67.7611,67.4797,67.7158,52459.0
2022-10-03 12:00:00,74.58,74.92,74.58,74.71,45014.0,67.6976,68.0062,67.6976,67.8156,45014.0
2022-10-03 12:30:00,74.71,74.83,74.6,74.81,54223.0,67.8156,67.9245,67.7158,67.9064,54223.0
2022-10-03 13:00:00,74.81,75.06,74.75,74.97,54943.0,67.9064,68.1333,67.8519,68.0516,54943.0
2022-10-03 13:30:00,74.98,75.23,74.96,75.11,57475.0,68.0607,68.2876,68.0425,68.1787,57475.0
2022-10-03 14:00:00,75.11,75.68,75.11,75.64,47728.0,68.1787,68.6961,68.1787,68.6598,47728.0
2022-10-03 14:30:00,75.65,75.82,75.48,75.74,51746.0,68.6689,68.8232,68.5145,68.7506,51746.0
2022-10-03 15:00:00,75.74,75.8,75.58,75.7,53283.0,68.7506,68.805,68.6053,68.7142,53283.0
2022-10-03 15:30:00,75.7,75.72,75.47,75.59,248935.0,68.7142,68.7324,68.5055,68.6144,248935.0
2022-10-04 09:30:00,76.59,77.88,76.33,77.88,100612.0,69.5221,70.6931,69.2861,70.6931,100612.0
2022-10-04 10:00:00,77.85,77.95,77.49,77.69,66737.0,70.6658,70.7566,70.3391,70.5206,66737.0
2022-10-04 10:30:00,77.69,78.08,77.62,78.0,57047.0,70.5206,70.8746,70.4571,70.802,57047.0
2022-10-04 11:00:00,78.01,78.36,77.8,78.33,77867.0,70.8111,71.1288,70.6205,71.1015,77867.0
2022-10-04 11:30:00,78.36,78.45,78.17,78.45,46386.0,71.1288,71.2105,70.9563,71.2105,46386.0
2022-10-04 12:00:00,78.47,78.56,78.34,78.48,47727.0,71.2286,71.3103,71.1106,71.2377,47727.0
2022-10-04 12:30:00,78.47,78.7,78.29,78.38,32847.0,71.2286,71.4374,71.0652,71.1469,32847.0
2022-10-04 13:00:00,78.4,78.47,78.08,78.38,46259.0,71.1651,71.2286,70.8746,71.1469,46259.0
2022-10-04 13:30:00,78.39,78.76,78.26,78.71,36234.0,71.156,71.4919,71.038,71.4465,36234.0
2022-10-04 14:00:00,78.69,78.79,78.54,78.55,41071.0,71.4283,71.5191,71.2922,71.3012,41071.0
2022-10-04 14:30:00,78.5,78.7,78.35,78.68,35489.0,71.2559,71.4374,71.1197,71.4192,35489.0
2022-10-04 15:00:00,78.68,78.8,78.38,78.7,52475.0,71.4192,71.5282,71.1469,71.4374,52475.0
2022-10-04 15:30:00,78.69,79.13,78.56,79.0,217767.0,71.4283,71.8277,71.3103,71.7097,217767.0
2022-10-05 09:30:00,78.07,78.52,77.64,78.44,110615.0,70.8655,71.274,70.4752,71.2014,110615.0
2022-10-05 10:00:00,78.45,78.46,77.92,78.03,73205.0,71.2105,71.2195,70.7294,70.8292,73205.0
2022-10-05 10:30:00,78.02,78.21,77.7,77.71,71233.0,70.8202,70.9926,70.5297,70.5388,71233.0
2022-10-05 11:00:00,77.69,78.14,77.69,77.98,64860.0,70.5206,70.9291,70.5206,70.7838,64860.0
2022-10-05 11:30:00,77.99,78.36,77.91,78.2,27827.0,70.7929,71.1288,70.7203,70.9835,27827.0
2022-10-05 12:00:00,78.2,78.67,78.02,78.39,44569.0,70.9835,71.4102,70.8202,71.156,44569.0
2022-10-05 12:30:00,78.37,78.7,78.33,78.49,27022.0,71.1379,71.4374,71.1015,71.2468,27022.0
2022-10-05 13:00:00,78.48,78.86,78.47,78.68,25151.0,71.2377,71.5826,71.2286,71.4192,25151.0
2022-10-05 13:30:00,78.66,78.68,78.41,78.44,27756.0,71.4011,71.4192,71.1742,71.2014,27756.0
2022-10-05 14:00:00,78.45,78.59,78.39,78.51,38109.0,71.2105,71.3375,71.156,71.2649,38109.0
2022-10-05 14:30:00,78.5,78.58,78.37,78.5,30237.0,71.2559,71.3285,71.1379,71.2559,30237.0
2022-10-05 15:00:00,78.58,78.99,78.58,78.82,43051.0,71.3285,71.7006,71.3285,71.5463,43051.0
2022-10-05 15:30:00,78.81,78.94,78.44,78.53,168452.0,71.5372,71.6553,71.2014,71.2831,168452.0
2022-10-06 09:30:00,78.01,78.7,77.77,78.15,61925.0,70.8111,71.4374,70.5932,70.9382,61925.0
2022-10-06 10:00:00,78.11,78.21,77.78,77.81,56902.0,70.9018,70.9926,70.6023,70.6295,56902.0
2022-10-06 10:30:00,77.76,78.23,77.5,78.18,45253.0,70.5841,71.0108,70.3481,70.9654,45253.0
2022-10-06 11:00:00,78.2,78.39,78.02,78.36,75677.0,70.9835,71.156,70.8202,71.1288,75677.0
2022-10-06 11:30:00,78.37,78.69,78.16,78.25,59637.0,71.1379,71.4283,70.9472,71.0289,59637.0
2022-10-06 12:00:00,78.2,78.41,78.15,78.39,64459.0,70.9835,71.1742,70.9382,71.156,64459.0
2022-10-06 12:30:00,78.38,78.64,78.36,78.43,20352.0,71.1469,71.3829,71.1288,71.1923,20352.0
2022-10-06 13:00:00,78.43,78.57,78.33,78.53,27384.0,71.1923,71.3194,71.1015,71.2831,27384.0
2022-10-06 13:30:00,78.52,78.54,78.29,78.43,52933.0,71.274,71.2922,71.0652,71.1923,52933.0
2022-10-06 14:00:00,78.4,78.41,78.2,78.3,39145.0,71.1651,71.1742,70.9835,71.0743,39145.0
2022-10-06 14:30:00,78.3,78.41,78.15,78.3,75642.0,71.0743,71.1742,70.9382,71.0743,75642.0
2022-10-06 15:00:00,78.29,78.44,78.21,78.44,48189.0,71.0652,71.2014,70.9926,71.2014,48189.0
2022-10-06 15:30:00,78.44,78.49,78.19,78.3,216474.0,71.2014,71.2468,70.9745,71.0743,216474.0
2022-10-07 09:30:00,76.92,77.33,75.78,75.79,100487.0,69.8217,70.1938,68.7869,68.7959,100487.0
2022-10-07 10:00:00,75.76,76.36,75.51,76.25,58324.0,68.7687,69.3133,68.5418,69.2135,58324.0
2022-10-07 10:30:00,76.29,76.62,76.22,76.51,37245.0,69.2498,69.5493,69.1863,69.4495,37245.0
2022-10-07 11:00:00,76.54,76.66,76.19,76.37,56435.0,69.4767,69.5857,69.159,69.3224,56435.0
2022-10-07 11:30:00,76.4,76.52,76.27,76.48,63792.0,69.3496,69.4586,69.2316,69.4223,63792.0
2022-10-07 12:00:00,76.47,76.66,76.35,76.44,25243.0,69.4132,69.5857,69.3043,69.386,25243.0
2022-10-07 12:30:00,76.42,76.44,76.1,76.41,94939.0,69.3678,69.386,69.0773,69.3587,94939.0
2022-10-07 13:00:00,76.41,76.48,76.16,76.39,28684.0,69.3587,69.4223,69.1318,69.3406,28684.0
2022-10-07 13:30:00,76.36,76.5,76.28,76.32,23685.0,69.3133,69.4404,69.2407,69.277,23685.0
2022-10-07 14:00:00,76.28,76.44,76.25,76.3,42421.0,69.2407,69.386,69.2135,69.2589,42421.0
2022-10-07 14:30:00,76.3,76.44,76.24,76.39,45863.0,69.2589,69.386,69.2044,69.3406,45863.0
2022-10-07 15:00:00,76.4,76.55,75.98,75.99,78110.0,69.3496,69.4858,68.9684,68.9775,78110.0
2022-10-07 15:30:00,75.98,76.18,75.82,76.04,204785.0,68.9684,69.1499,68.8232,69.0229,204785.0
2022-10-10 09:30:00,76.26,77.09,76.05,76.05,45132.0,69.2226,69.976,69.0319,69.0319,45132.0
2022-10-10 10:00:00,76.04,76.7,75.94,76.67,41211.0,69.0229,69.622,68.9321,69.5947,41211.0
2022-10-10 10:30:00,76.69,76.79,76.05,76.21,38580.0,69.6129,69.7037,69.0319,69.1772,38580.0
2022-10-10 11:00:00,76.16,76.43,76.01,76.29,38812.0,69.1318,69.3769,68.9956,69.2498,38812.0
2022-10-10 11:30:00,76.29,76.32,75.88,76.12,38032.0,69.2498,69.277,68.8776,69.0955,38032.0
2022-10-10 12:00:00,76.11,76.22,75.68,75.71,21265.0,69.0864,69.1863,68.6961,68.7233,21265.0
2022-10-10 12:30:00,75.73,75.77,75.58,75.58,18672.0,68.7415,68.7778,68.6053,68.6053,18672.0
2022-10-10 13:00:00,75.59,75.75,75.44,75.75,30484.0,68.6144,68.7596,68.4782,68.7596,30484.0
2022-10-10 13:30:00,75.75,76.45,75.72,76.32,33226.0,68.7596,69.395,68.7324,69.277,33226.0
2022-10-10 14:00:00,76.33,76.34,75.9,75.94,35528.0,69.2861,69.2952,68.8958,68.9321,35528.0
2022-10-10 14:30:00,75.93,76.21,75.9,76.04,30687.0,68.923,69.1772,68.8958,69.0229,30687.0
2022-10-10 15:00:00,76.04,76.4,75.94,76.06,42331.0,69.0229,69.3496,68.9321,69.041,42331.0
2022-10-10 15:30:00,76.07,76.39,75.96,76.1,117576.0,69.0501,69.3406,68.9503,69.0773,117576.0
2022-10-11 09:30:00,75.26,76.03,75.22,75.36,91148.0,68.3148,69.0138,68.2785,68.4056,91148.0
2022-10-11 10:00:00,75.33,75.58,75.07,75.41,57506.0,68.3784,68.6053,68.1424,68.451,57506.0
2022-10-11 10:30:00,75.39,76.07,75.26,75.8,64461.0,68.4329,69.0501,68.3148,68.805,64461.0
2022-10-11 11:00:00,75.83,76.24,75.8,76.14,35547.0,68.8322,69.2044,68.805,69.1136,35547.0
2022-10-11 11:30:00,76.18,76.54,76.18,76.46,39427.0,69.1499,69.4767,69.1499,69.4041,39427.0
2022-10-11 12:00:00,76.46,76.63,76.11,76.61,27414.0,69.4041,69.5584,69.0864,69.5403,27414.0
2022-10-11 12:30:00,76.62,77.08,76.62,76.94,28969.0,69.5493,69.9669,69.5493,69.8398,28969.0
2022-10-11 13:00:00,76.98,77.01,76.71,76.71,24086.0,69.8761,69.9034,69.631,69.631,24086.0
2022-10-11 13:30:00,76.74,76.79,76.61,76.66,23478.0,69.6583,69.7037,69.5403,69.5857,23478.0
2022-10-11 14:00:00,76.67,76.71,76.43,76.6,49713.0,69.5947,69.631,69.3769,69.5312,49713.0
2022-10-11 14:30:00,76.63,76.81,75.73,75.73,30818.0,69.5584,69.7218,68.7415,68.7415,30818.0
2022-10-11 15:00:00,75.72,75.75,75.4,75.6,42955.0,68.7324,68.7596,68.4419,68.6235,42955.0
2022-10-11 15:30:00,75.59,75.91,75.41,75.69,177030.0,68.6144,68.9049,68.451,68.7052,177030.0
2022-10-12 09:30:00,75.53,75.78,75.06,75.67,56619.0,68.5599,68.7869,68.1333,68.687,56619.0
2022-10-12 10:00:00,75.66,76.32,75.66,76.24,89895.0,68.6779,69.277,68.6779,69.2044,89895.0
2022-10-12 10:30:00,76.21,76.52,76.05,76.21,38769.0,69.1772,69.4586,69.0319,69.1772,38769.0
2022-10-12 11:00:00,76.29,76.57,76.29,76.37,28342.0,69.2498,69.504,69.2498,69.3224,28342.0
2022-10-12 11:30:00,76.4,76.42,76.21,76.38,25870.0,69.3496,69.3678,69.1772,69.3315,25870.0
2022-10-12 12:00:00,76.43,76.52,76.22,76.26,27872.0,69.3769,69.4586,69.1863,69.2226,27872.0
2022-10-12 12:30:00,76.25,76.34,76.12,76.32,26656.0,69.2135,69.2952,69.0955,69.277,26656.0
2022-10-12 13:00:00,76.3,76.32,76.02,76.16,25180.0,69.2589,69.277,69.0047,69.1318,25180.0
2022-10-12 13:30:00,76.14,76.14,76.0,76.07,41133.0,69.1136,69.1136,68.9866,69.0501,41133.0
2022-10-12 14:00:00,76.14,76.43,75.96,76.24,97119.0,69.1136,69.3769,68.9503,69.2044,97119.0
2022-10-12 14:30:00,76.24,76.46,76.09,76.21,60867.0,69.2044,69.4041,69.0683,69.1772,60867.0
2022-10-12 15:00:00,76.2,76.38,76.16,76.24,54303.0,69.1681,69.3315,69.1318,69.2044,54303.0
2022-10-12 15:30:00,76.25,76.37,75.99,76.03,288668.0,69.2135,69.3224,68.9775,69.0138,288668.0
2022-10-13 09:30:00,75.12,75.44,74.09,75.26,84099.0,68.1878,68.4782,67.2528,68.3148,84099.0
2022-10-13 10:00:00,75.3,75.73,75.11,75.22,55716.0,68.3512,68.7415,68.1787,68.2785,55716.0
2022-10-13 10:30:00,75.17,76.01,75.04,75.88,56170.0,68.2332,68.9956,68.1152,68.8776,56170.0
2022-10-13 11:00:00,75.93,77.59,75.89,77.02,49837.0,68.923,70.4298,68.8867,69.9124,49837.0
2022-10-13 11:30:00,77.06,77.93,76.93,77.64,41086.0,69.9487,70.7385,69.8307,70.4752,41086.0
2022-10-13 12:00:00,77.64,77.75,77.13,77.15,96082.0,70.4752,70.5751,70.0123,70.0304,96082.0
2022-10-13 12:30:00,77.14,77.79,77.11,77.54,50323.0,70.0214,70.6114,69.9941,70.3844,50323.0
2022-10-13 13:00:00,77.55,78.46,77.43,78.38,60097.0,70.3935,71.2195,70.2846,71.1469,60097.0
2022-10-13 13:30:00,78.45,78.53,77.93,78.1,66478.0,71.2105,71.2831,70.7385,70.8928,66478.0
2022-10-13 14:00:00,78.08,78.08,77.57,77.57,81963.0,70.8746,70.8746,70.4117,70.4117,81963.0
2022-10-13 14:30:00,77.56,78.13,77.56,78.11,64730.0,70.4026,70.92,70.4026,70.9018,64730.0
2022-10-13 15:00:00,78.1,78.33,77.99,78.21,239792.0,70.8928,71.1015,70.7929,70.9926,239792.0
2022-10-13 15:30:00,78.2,78.98,78.2,78.79,416777.0,70.9835,71.6916,70.9835,71.5191,416777.0
2022-10-14 09:30:00,79.25,79.95,78.98,79.15,90663.0,71.9366,72.572,71.6916,71.8459,90663.0
2022-10-14 10:00:00,79.1,79.12,77.46,77.72,78426.0,71.8005,71.8186,70.3118,70.5478,78426.0
2022-10-14 10:30:00,77.67,77.9,77.33,77.77,53609.0,70.5024,70.7112,70.1938,70.5932,53609.0
2022-10-14 11:00:00,77.79,78.12,77.6,77.85,56797.0,70.6114,70.9109,70.4389,70.6658,56797.0
2022-10-14 11:30:00,77.82,77.82,77.19,77.32,68338.0,70.6386,70.6386,70.0667,70.1847,68338.0
2022-10-14 12:00:00,77.29,77.53,76.96,77.24,69917.0,70.1575,70.3754,69.858,70.1121,69917.0
2022-10-14 12:30:00,77.2,77.53,76.98,77.03,77277.0,70.0758,70.3754,69.8761,69.9215,77277.0
2022-10-14 13:00:00,77.04,77.27,76.85,76.99,44734.0,69.9306,70.1394,69.7581,69.8852,44734.0
2022-10-14 13:30:00,76.99,77.11,76.83,77.08,36690.0,69.8852,69.9941,69.74,69.9669,36690.0
2022-10-14 14:00:00,77.02,77.02,76.48,76.58,34663.0,69.9124,69.9124,69.4223,69.513,34663.0
2022-10-14 14:30:00,76.55,76.78,76.51,76.68,37658.0,69.4858,69.6946,69.4495,69.6038,37658.0
2022-10-14 15:00:00,76.72,77.01,76.7,76.96,60902.0,69.6401,69.9034,69.622,69.858,60902.0
2022-10-14 15:30:00,76.95,77.09,76.43,76.62,212330.0,69.8489,69.976,69.3769,69.5493,212330.0
2022-10-17 09:30:00,77.87,78.62,77.46,77.51,85461.0,70.684,71.3648,70.3118,70.3572,85461.0
2022-10-17 10:00:00,77.51,78.44,77.51,78.07,48666.0,70.3572,71.2014,70.3572,70.8655,48666.0
2022-10-17 10:30:00,78.04,78.1,77.23,77.44,53946.0,70.8383,70.8928,70.1031,70.2937,53946.0
2022-10-17 11:00:00,77.45,77.7,77.37,77.68,96263.0,70.3028,70.5297,70.2301,70.5115,96263.0
2022-10-17 11:30:00,77.68,78.0,77.63,77.83,42763.0,70.5115,70.802,70.4661,70.6477,42763.0
2022-10-17 12:00:00,77.84,77.99,77.57,77.73,38985.0,70.6568,70.7929,70.4117,70.5569,38985.0
2022-10-17 12:30:00,77.74,77.83,77.51,77.61,40277.0,70.566,70.6477,70.3572,70.448,40277.0
2022-10-17 13:00:00,77.61,77.78,77.52,77.77,38992.0,70.448,70.6023,70.3663,70.5932,38992.0
2022-10-17 13:30:00,77.77,78.0,77.77,77.93,30876.0,70.5932,70.802,70.5932,70.7385,30876.0
2022-10-17 14:00:00,77.93,78.02,77.59,77.77,49719.0,70.7385,70.8202,70.4298,70.5932,49719.0
2022-10-17 14:30:00,77.77,78.02,77.74,77.88,69143.0,70.5932,70.8202,70.566,70.6931,69143.0
2022-10-17 15:00:00,77.87,78.06,77.81,77.95,48541.0,70.684,70.8565,70.6295,70.7566,48541.0
2022-10-17 15:30:00,77.94,78.38,77.93,78.22,222883.0,70.7475,71.1469,70.7385,71.0017,222883.0
2022-10-18 09:30:00,79.98,80.17,79.65,79.89,128234.0,72.5993,72.7717,72.2997,72.5176,128234.0
2022-10-18 10:00:00,79.88,80.27,79.61,79.73,69775.0,72.5085,72.8625,72.2634,72.3723,69775.0
2022-10-18 10:30:00,79.76,79.85,79.6,79.72,57886.0,72.3996,72.4813,72.2543,72.3633,57886.0
2022-10-18 11:00:00,79.68,79.8,79.14,79.38,79469.0,72.327,72.4359,71.8368,72.0546,79469.0
2022-10-18 11:30:00,79.37,79.53,79.17,79.49,64293.0,72.0456,72.1908,71.864,72.1545,64293.0
2022-10-18 12:00:00,79.49,79.74,79.43,79.51,32343.0,72.1545,72.3814,72.1,72.1726,32343.0
2022-10-18 12:30:00,79.5,79.73,79.43,79.56,35767.0,72.1636,72.3723,72.1,72.218,35767.0
2022-10-18 13:00:00,79.57,79.95,79.4,79.95,33078.0,72.2271,72.572,72.0728,72.572,33078.0
2022-10-18 13:30:00,79.93,80.03,79.73,79.92,35452.0,72.5539,72.6447,72.3723,72.5448,35452.0
2022-10-18 14:00:00,79.92,79.94,79.58,79.72,38641.0,72.5448,72.563,72.2362,72.3633,38641.0
2022-10-18 14:30:00,79.71,79.74,79.17,79.37,97236.0,72.3542,72.3814,71.864,72.0456,97236.0
2022-10-18 15:00:00,79.37,79.55,79.17,79.46,47753.0,72.0456,72.209,71.864,72.1273,47753.0
2022-10-18 15:30:00,79.44,79.91,79.41,79.88,119524.0,72.1091,72.5357,72.0819,72.5085,119524.0
2022-10-19 09:30:00,79.25,80.05,79.12,79.51,70212.0,71.9366,72.6628,71.8186,72.1726,70212.0
2022-10-19 10:00:00,79.5,79.99,79.34,79.94,95536.0,72.1636,72.6084,72.0183,72.563,95536.0
2022-10-19 10:30:00,79.96,79.99,79.08,79.3,126368.0,72.5811,72.6084,71.7823,71.982,126368.0
2022-10-19 11:00:00,79.31,79.84,79.28,79.49,59880.0,71.9911,72.4722,71.9639,72.1545,59880.0
2022-10-19 11:30:00,79.47,79.52,79.18,79.33,38784.0,72.1363,72.1817,71.8731,72.0093,38784.0
2022-10-19 12:00:00,79.3,79.33,78.84,78.92,77307.0,71.982,72.0093,71.5645,71.6371,77307.0
2022-10-19 12:30:00,78.9,79.03,78.56,78.63,72292.0,71.6189,71.7369,71.3103,71.3739,72292.0
2022-10-19 13:00:00,78.6,78.79,78.39,78.69,80385.0,71.3466,71.5191,71.156,71.4283,80385.0
2022-10-19 13:30:00,78.68,78.72,78.5,78.65,35899.0,71.4192,71.4556,71.2559,71.392,35899.0
2022-10-19 14:00:00,78.64,78.94,78.59,78.81,42003.0,71.3829,71.6553,71.3375,71.5372,42003.0
2022-10-19 14:30:00,78.79,78.87,78.7,78.75,38370.0,71.5191,71.5917,71.4374,71.4828,38370.0
2022-10-19 15:00:00,78.75,79.13,78.69,78.83,61128.0,71.4828,71.8277,71.4283,71.5554,61128.0
2022-10-19 15:30:00,78.83,78.91,78.55,78.77,302471.0,71.5554,71.628,71.3012,71.5009,302471.0
2022-10-20 09:30:00,78.49,79.1,78.22,78.81,97011.0,71.2468,71.8005,71.0017,71.5372,97011.0
2022-10-20 10:00:00,78.83,79.6,78.83,79.35,104639.0,71.5554,72.2543,71.5554,72.0274,104639.0
2022-10-20 10:30:00,79.36,79.39,78.98,79.28,71915.0,72.0365,72.0637,71.6916,71.9639,71915.0
2022-10-20 11:00:00,79.28,79.29,78.93,79.01,64807.0,71.9639,71.973,71.6462,71.7188,64807.0
2022-10-20 11:30:00,78.99,79.29,78.93,79.0,54449.0,71.7006,71.973,71.6462,71.7097,54449.0
2022-10-20 12:00:00,79.01,79.05,78.56,78.63,56792.0,71.7188,71.7551,71.3103,71.3739,56792.0
2022-10-20 12:30:00,78.59,78.63,78.29,78.41,30339.0,71.3375,71.3739,71.0652,71.1742,30339.0
2022-10-20 13:00:00,78.42,78.46,78.06,78.18,35387.0,71.1832,71.2195,70.8565,70.9654,35387.0
2022-10-20 13:30:00,78.14,78.23,77.92,78.08,33031.0,70.9291,71.0108,70.7294,70.8746,33031.0
2022-10-20 14:00:00,78.06,78.09,77.66,77.68,56552.0,70.8565,70.8837,70.4934,70.5115,56552.0
2022-10-20 14:30:00,77.65,78.13,77.6,77.95,69650.0,70.4843,70.92,70.4389,70.7566,69650.0
2022-10-20 15:00:00,77.95,78.08,77.51,77.61,65662.0,70.7566,70.8746,70.3572,70.448,65662.0
2022-10-20 15:30:00,77.6,77.92,77.52,77.56,181595.0,70.4389,70.7294,70.3663,70.4026,181595.0
2022-10-21 09:30:00,77.45,78.04,77.0,77.79,269807.0,70.3028,70.8383,69.8943,70.6114,269807.0
2022-10-21 10:00:00,77.83,78.33,77.0,77.01,201311.0,70.6477,71.1015,69.8943,69.9034,201311.0
2022-10-21 10:30:00,77.0,77.21,76.55,76.97,129483.0,69.8943,70.0849,69.4858,69.867,129483.0
2022-10-21 11:00:00,76.95,77.54,76.55,77.38,98222.0,69.8489,70.3844,69.4858,70.2392,98222.0
2022-10-21 11:30:00,77.42,78.05,77.36,77.92,116365.0,70.2755,70.8474,70.2211,70.7294,116365.0
2022-10-21 12:00:00,77.95,78.36,77.58,77.83,106222.0,70.7566,71.1288,70.4208,70.6477,106222.0
2022-10-21 12:30:00,77.84,78.43,77.79,78.29,114022.0,70.6568,71.1923,70.6114,71.0652,114022.0
2022-10-21 13:00:00,78.29,78.42,78.0,78.21,80296.0,71.0652,71.1832,70.802,70.9926,80296.0
2022-10-21 13:30:00,78.22,78.56,78.2,78.38,142260.0,71.0017,71.3103,70.9835,71.1469,142260.0
2022-10-21 14:00:00,78.38,78.61,78.11,78.28,64087.0,71.1469,71.3557,70.9018,71.0562,64087.0
2022-10-21 14:30:00,78.28,78.34,78.02,78.28,62125.0,71.0562,71.1106,70.8202,71.0562,62125.0
2022-10-21 15:00:00,78.3,78.46,78.23,78.41,189898.0,71.0743,71.2195,71.0108,71.1742,189898.0
2022-10-21 15:30:00,78.45,79.09,78.35,78.81,885461.0,71.2105,71.7914,71.1197,71.5372,885461.0
2022-10-24 09:30:00,78.91,80.39,78.8,80.02,219219.0,71.628,72.9714,71.5282,72.6356,219219.0
2022-10-24 10:00:00,79.97,80.01,79.39,79.91,107210.0,72.5902,72.6265,72.0637,72.5357,107210.0
2022-10-24 10:30:00,79.89,80.33,79.77,80.25,84036.0,72.5176,72.917,72.4087,72.8444,84036.0
2022-10-24 11:00:00,80.25,80.33,79.64,79.89,61615.0,72.8444,72.917,72.2907,72.5176,61615.0
2022-10-24 11:30:00,79.88,80.24,79.82,80.21,47423.0,72.5085,72.8353,72.454,72.8081,47423.0
2022-10-24 12:00:00,80.19,80.33,80.06,80.08,52615.0,72.7899,72.917,72.6719,72.69,52615.0
2022-10-24 12:30:00,80.08,80.11,79.89,79.9,52950.0,72.69,72.7173,72.5176,72.5267,52950.0
2022-10-24 13:00:00,79.87,80.04,79.8,79.84,35655.0,72.4994,72.6537,72.4359,72.4722,35655.0
2022-10-24 13:30:00,79.83,80.0,79.74,79.98,44185.0,72.4631,72.6174,72.3814,72.5993,44185.0
2022-10-24 14:00:00,79.98,80.11,79.95,80.02,43126.0,72.5993,72.7173,72.572,72.6356,43126.0
2022-10-24 14:30:00,80.0,80.2,79.97,80.15,79378.0,72.6174,72.799,72.5902,72.7536,79378.0
2022-10-24 15:00:00,80.14,80.31,80.09,80.2,92627.0,72.7445,72.8988,72.6991,72.799,92627.0
2022-10-24 15:30:00,80.21,80.24,79.95,80.07,199678.0,72.8081,72.8353,72.572,72.681,199678.0
2022-10-25 09:30:00,79.38,80.27,79.33,80.04,226459.0,72.0546,72.8625,72.0093,72.6537,226459.0
2022-10-25 10:00:00,80.05,80.19,79.65,80.16,36785.0,72.6628,72.7899,72.2997,72.7627,36785.0
2022-10-25 10:30:00,80.15,80.26,79.94,80.06,107066.0,72.7536,72.8534,72.563,72.6719,107066.0
2022-10-25 11:00:00,80.08,80.32,80.08,80.15,110702.0,72.69,72.9079,72.69,72.7536,110702.0
2022-10-25 11:30:00,80.13,80.28,80.06,80.12,79115.0,72.7354,72.8716,72.6719,72.7264,79115.0
2022-10-25 12:00:00,80.11,80.36,80.08,80.13,163442.0,72.7173,72.9442,72.69,72.7354,163442.0
2022-10-25 12:30:00,80.11,80.24,80.03,80.07,32938.0,72.7173,72.8353,72.6447,72.681,32938.0
2022-10-25 13:00:00,80.08,80.15,79.97,79.98,21357.0,72.69,72.7536,72.5902,72.5993,21357.0
2022-10-25 13:30:00,79.99,80.07,79.83,79.97,28349.0,72.6084,72.681,72.4631,72.5902,28349.0
2022-10-25 14:00:00,79.97,80.15,79.93,80.12,40456.0,72.5902,72.7536,72.5539,72.7264,40456.0
2022-10-25 14:30:00,80.14,80.14,79.98,80.03,57508.0,72.7445,72.7445,72.5993,72.6447,57508.0
2022-10-25 15:00:00,80.02,80.3,80.02,80.27,181599.0,72.6356,72.8897,72.6356,72.8625,181599.0
2022-10-25 15:30:00,80.27,80.32,80.03,80.11,275501.0,72.8625,72.9079,72.6447,72.7173,275501.0
2022-10-26 09:30:00,80.48,81.28,80.33,80.42,85943.0,73.0531,73.7793,72.917,72.9987,85943.0
2022-10-26 10:00:00,80.43,80.96,80.41,80.91,63160.0,73.0078,73.4888,72.9896,73.4435,63160.0
2022-10-26 10:30:00,80.94,80.99,80.6,80.6,115061.0,73.4707,73.5161,73.1621,73.1621,115061.0
2022-10-26 11:00:00,80.6,80.99,80.58,80.9,152729.0,73.1621,73.5161,73.1439,73.4344,152729.0
2022-10-26 11:30:00,80.92,81.0,80.62,80.81,58549.0,73.4525,73.5251,73.1802,73.3527,58549.0
2022-10-26 12:00:00,80.82,80.92,80.68,80.72,88355.0,73.3618,73.4525,73.2347,73.271,88355.0
2022-10-26 12:30:00,80.73,80.98,80.52,80.56,91351.0,73.2801,73.507,73.0894,73.1258,91351.0
2022-10-26 13:00:00,80.54,80.74,80.4,80.66,33954.0,73.1076,73.2891,72.9805,73.2165,33954.0
2022-10-26 13:30:00,80.65,80.86,80.6,80.83,43837.0,73.2074,73.3981,73.1621,73.3708,43837.0
2022-10-26 14:00:00,80.83,80.93,80.71,80.76,60044.0,73.3708,73.4616,73.2619,73.3073,60044.0
2022-10-26 14:30:00,80.74,80.85,80.68,80.78,37329.0,73.2891,73.389,73.2347,73.3255,37329.0
2022-10-26 15:00:00,80.75,80.85,80.62,80.85,61398.0,73.2982,73.389,73.1802,73.389,61398.0
2022-10-26 15:30:00,80.84,80.95,80.73,80.87,190327.0,73.3799,73.4798,73.2801,73.4071,190327.0
2022-10-27 09:30:00,81.46,82.54,81.35,82.28,62042.0,73.9427,74.923,73.8429,74.687,62042.0
2022-10-27 10:00:00,82.26,82.6,82.16,82.45,57173.0,74.6689,74.9775,74.5781,74.8413,57173.0
2022-10-27 10:30:00,82.51,82.58,82.13,82.2,42448.0,74.8958,74.9593,74.5509,74.6144,42448.0
2022-10-27 11:00:00,82.19,82.49,82.14,82.29,62194.0,74.6053,74.8776,74.5599,74.6961,62194.0
2022-10-27 11:30:00,82.3,82.44,81.97,82.28,39757.0,74.7052,74.8323,74.4056,74.687,39757.0
2022-10-27 12:00:00,82.28,82.6,82.02,82.05,49855.0,74.687,74.9775,74.451,74.4783,49855.0
2022-10-27 12:30:00,82.01,82.45,82.01,82.45,55708.0,74.4419,74.8413,74.4419,74.8413,55708.0
2022-10-27 13:00:00,82.46,82.65,82.37,82.44,40227.0,74.8504,75.0229,74.7687,74.8323,40227.0
2022-10-27 13:30:00,82.43,82.51,82.2,82.2,45060.0,74.8232,74.8958,74.6144,74.6144,45060.0
2022-10-27 14:00:00,82.21,82.34,82.15,82.23,56357.0,74.6235,74.7415,74.569,74.6416,56357.0
2022-10-27 14:30:00,82.23,82.33,81.9,81.95,73770.0,74.6416,74.7324,74.3421,74.3875,73770.0
2022-10-27 15:00:00,81.96,82.08,81.65,81.99,93712.0,74.3966,74.5055,74.1152,74.4238,93712.0
2022-10-27 15:30:00,81.98,82.28,81.72,82.01,270529.0,74.4147,74.687,74.1787,74.4419,270529.0
2022-10-28 09:30:00,83.0,86.89,82.81,86.72,223736.0,75.3406,78.8716,75.1681,78.7173,223736.0
2022-10-28 10:00:00,86.76,87.09,85.43,86.8,208038.0,78.7536,79.0532,77.5463,78.7899,208038.0
2022-10-28 10:30:00,86.8,87.18,86.43,86.81,217031.0,78.7899,79.1348,78.4541,78.799,217031.0
2022-10-28 11:00:00,86.83,87.17,86.61,86.96,219912.0,78.8171,79.1258,78.6174,78.9351,219912.0
2022-10-28 11:30:00,87.0,87.75,87.0,87.58,71628.0,78.9715,79.6522,78.9715,79.4979,71628.0
2022-10-28 12:00:00,87.58,87.59,87.13,87.2,130621.0,79.4979,79.507,79.0895,79.153,130621.0
2022-10-28 12:30:00,87.19,87.66,86.97,87.46,122266.0,79.1439,79.5706,78.9442,79.389,122266.0
2022-10-28 13:00:00,87.48,88.31,87.48,87.96,96411.0,79.4072,80.1606,79.4072,79.8429,96411.0
2022-10-28 13:30:00,87.99,88.18,87.87,87.91,101353.0,79.8701,80.0426,79.7612,79.7975,101353.0
2022-10-28 14:00:00,87.91,88.03,87.45,87.58,146824.0,79.7975,79.9064,79.3799,79.4979,146824.0
2022-10-28 14:30:00,87.57,87.66,87.23,87.45,258259.0,79.4889,79.5706,79.1802,79.3799,258259.0
2022-10-28 15:00:00,87.45,87.95,87.42,87.94,155594.0,79.3799,79.8338,79.3527,79.8247,155594.0
2022-10-28 15:30:00,87.93,88.17,87.74,88.01,383071.0,79.8156,80.0335,79.6432,79.8883,383071.0
2022-10-31 09:30:00,86.5,87.66,86.43,87.31,157026.0,78.5176,79.5706,78.4541,79.2528,157026.0
2022-10-31 10:00:00,87.29,88.4,87.23,88.34,91565.0,79.2347,80.2423,79.1802,80.1878,91565.0
2022-10-31 10:30:00,88.31,88.43,88.11,88.25,79407.0,80.1606,80.2695,79.979,80.1061,79407.0
2022-10-31 11:00:00,88.23,88.33,87.95,87.98,61656.0,80.0879,80.1787,79.8338,79.861,61656.0
2022-10-31 11:30:00,87.96,88.04,87.57,87.71,56427.0,79.8429,79.9155,79.4889,79.6159,56427.0
2022-10-31 12:00:00,87.7,87.7,87.42,87.45,46425.0,79.6069,79.6069,79.3527,79.3799,46425.0
2022-10-31 12:30:00,87.47,87.67,87.24,87.67,67820.0,79.3981,79.5796,79.1893,79.5796,67820.0
2022-10-31 13:00:00,87.7,88.17,87.68,88.02,57172.0,79.6069,80.0335,79.5887,79.8973,57172.0
2022-10-31 13:30:00,88.03,88.05,87.66,87.84,48204.0,79.9064,79.9246,79.5706,79.7339,48204.0
2022-10-31 14:00:00,87.86,87.95,87.61,87.64,59124.0,79.7521,79.8338,79.5252,79.5524,59124.0
2022-10-31 14:30:00,87.64,87.9,87.62,87.71,47012.0,79.5524,79.7884,79.5342,79.6159,47012.0
2022-10-31 15:00:00,87.73,87.94,87.51,87.93,75642.0,79.6341,79.8247,79.4344,79.8156,75642.0
2022-10-31 15:30:00,87.92,88.52,87.91,88.12,317844.0,79.8066,80.3512,79.7975,79.9881,317844.0
2022-11-01 09:30:00,87.45,88.93,87.45,88.89,126096.0,79.3799,80.7234,79.3799,80.687,126096.0
2022-11-01 10:00:00,88.93,88.95,88.39,88.84,58317.0,80.7234,80.7415,80.2332,80.6417,58317.0
2022-11-01 10:30:00,88.86,88.91,88.38,88.45,43441.0,80.6598,80.7052,80.2241,80.2876,43441.0
2022-11-01 11:00:00,88.43,88.58,88.13,88.34,45551.0,80.2695,80.4057,79.9972,80.1878,45551.0
2022-11-01 11:30:00,88.39,88.64,88.19,88.62,21790.0,80.2332,80.4601,80.0516,80.442,21790.0
2022-11-01 12:00:00,88.62,89.12,88.62,88.92,33675.0,80.442,80.8958,80.442,80.7143,33675.0
2022-11-01 12:30:00,88.96,89.18,88.86,88.97,44082.0,80.7506,80.9503,80.6598,80.7597,44082.0
2022-11-01 13:00:00,88.97,89.01,88.69,88.77,38197.0,80.7597,80.796,80.5055,80.5781,38197.0
2022-11-01 13:30:00,88.76,88.8,88.43,88.55,89278.0,80.569,80.6053,80.2695,80.3784,89278.0
2022-11-01 14:00:00,88.54,88.76,88.41,88.75,66651.0,80.3693,80.569,80.2513,80.56,66651.0
2022-11-01 14:30:00,88.72,88.81,88.58,88.79,43637.0,80.5327,80.6144,80.4057,80.5963,43637.0
2022-11-01 15:00:00,88.78,88.88,88.51,88.52,78879.0,80.5872,80.678,80.3421,80.3512,78879.0
2022-11-01 15:30:00,88.53,88.65,88.3,88.31,236769.0,80.3603,80.4692,80.1515,80.1606,236769.0
2022-11-02 09:30:00,88.01,88.92,87.71,88.48,52099.0,79.8883,80.7143,79.6159,80.3149,52099.0
2022-11-02 10:00:00,88.49,88.62,88.01,88.05,50792.0,80.324,80.442,79.8883,79.9246,50792.0
2022-11-02 10:30:00,88.04,88.14,87.69,87.72,56529.0,79.9155,80.0063,79.5978,79.625,56529.0
2022-11-02 11:00:00,87.72,88.21,87.72,88.01,55181.0,79.625,80.0698,79.625,79.8883,55181.0
2022-11-02 11:30:00,88.01,88.26,87.81,87.84,29387.0,79.8883,80.1152,79.7067,79.7339,29387.0
2022-11-02 12:00:00,87.84,87.84,87.4,87.53,22911.0,79.7339,79.7339,79.3345,79.4525,22911.0
2022-11-02 12:30:00,87.51,87.77,87.43,87.76,24020.0,79.4344,79.6704,79.3618,79.6613,24020.0
2022-11-02 13:00:00,87.77,87.88,87.65,87.66,19080.0,79.6704,79.7702,79.5615,79.5706,19080.0
2022-11-02 13:30:00,87.62,88.0,87.55,87.72,35111.0,79.5342,79.8792,79.4707,79.625,35111.0
2022-11-02 14:00:00,87.74,89.15,87.64,89.15,66547.0,79.6432,80.9231,79.5524,80.9231,66547.0
2022-11-02 14:30:00,89.16,89.27,87.09,87.58,129107.0,80.9321,81.032,79.0532,79.4979,129107.0
2022-11-02 15:00:00,87.47,88.19,86.49,86.73,123014.0,79.3981,80.0516,78.5085,78.7264,123014.0
2022-11-02 15:30:00,86.72,86.93,86.48,86.77,274000.0,78.7173,78.9079,78.4994,78.7627,274000.0
2022-11-03 09:30:00,85.79,86.58,85.19,85.3,111878.0,77.8731,78.5902,77.3285,77.4283,111878.0
2022-11-03 10:00:00,85.31,86.31,85.3,86.29,48365.0,77.4374,78.3451,77.4283,78.327,48365.0
2022-11-03 10:30:00,86.28,86.57,86.02,86.57,61176.0,78.3179,78.5811,78.0819,78.5811,61176.0
2022-11-03 11:00:00,86.56,86.65,86.21,86.53,50642.0,78.5721,78.6538,78.2544,78.5448,50642.0
2022-11-03 11:30:00,86.52,86.76,86.41,86.51,34355.0,78.5358,78.7536,78.4359,78.5267,34355.0
2022-11-03 12:00:00,86.51,86.9,86.51,86.81,41490.0,78.5267,78.8807,78.5267,78.799,41490.0
2022-11-03 12:30:00,86.81,87.05,86.65,86.95,33276.0,78.799,79.0168,78.6538,78.9261,33276.0
2022-11-03 13:00:00,86.95,87.08,86.8,86.98,22342.0,78.9261,79.0441,78.7899,78.9533,22342.0
2022-11-03 13:30:00,86.97,87.28,86.96,87.09,27778.0,78.9442,79.2256,78.9351,79.0532,27778.0
2022-11-03 14:00:00,87.09,87.16,86.8,86.98,39065.0,79.0532,79.1167,78.7899,78.9533,39065.0
2022-11-03 14:30:00,86.97,87.01,86.64,86.8,57543.0,78.9442,78.9805,78.6447,78.7899,57543.0
2022-11-03 15:00:00,86.81,86.88,86.65,86.77,78067.0,78.799,78.8625,78.6538,78.7627,78067.0
2022-11-03 15:30:00,86.77,86.9,86.39,86.51,153452.0,78.7627,78.8807,78.4177,78.5267,153452.0
2022-11-04 09:30:00,87.86,88.83,87.26,88.26,85527.0,79.7521,80.6326,79.2075,80.1152,85527.0
2022-11-04 10:00:00,88.26,89.47,88.2,89.42,62714.0,80.1152,81.2135,80.0607,81.1681,62714.0
2022-11-04 10:30:00,89.44,89.58,89.13,89.38,59434.0,81.1863,81.3134,80.9049,81.1318,59434.0
2022-11-04 11:00:00,89.37,89.63,88.78,88.78,67252.0,81.1227,81.3588,80.5872,80.5872,67252.0
2022-11-04 11:30:00,88.86,89.18,88.26,88.26,67372.0,80.6598,80.9503,80.1152,80.1152,67372.0
2022-11-04 12:00:00,88.25,88.83,88.08,88.78,35303.0,80.1061,80.6326,79.9518,80.5872,35303.0
2022-11-04 12:30:00,88.78,88.78,88.4,88.55,36468.0,80.5872,80.5872,80.2423,80.3784,36468.0
2022-11-04 13:00:00,88.53,88.87,88.37,88.59,36812.0,80.3603,80.6689,80.215,80.4147,36812.0
2022-11-04 13:30:00,88.62,88.69,88.44,88.45,28335.0,80.442,80.5055,80.2786,80.2876,28335.0
2022-11-04 14:00:00,88.48,88.82,88.29,88.82,42231.0,80.3149,80.6235,80.1424,80.6235,42231.0
2022-11-04 14:30:00,88.8,89.2,88.74,89.2,65587.0,80.6053,80.9684,80.5509,80.9684,65587.0
2022-11-04 15:00:00,89.2,89.38,89.06,89.32,52872.0,80.9684,81.1318,80.8414,81.0774,52872.0
2022-11-04 15:30:00,89.31,89.9,89.17,89.87,240155.0,81.0683,81.6038,80.9412,81.5766,240155.0
2022-11-07 09:30:00,90.0,90.39,88.95,88.97,49319.0,81.6946,82.0486,80.7415,80.7597,49319.0
2022-11-07 10:00:00,89.01,89.84,88.97,89.58,34628.0,80.796,81.5494,80.7597,81.3134,34628.0
2022-11-07 10:30:00,89.61,89.73,89.17,89.31,53727.0,81.3406,81.4495,80.9412,81.0683,53727.0
2022-11-07 11:00:00,89.34,89.84,89.28,89.83,24964.0,81.0955,81.5494,81.0411,81.5403,24964.0
2022-11-07 11:30:00,89.85,90.04,89.68,89.75,40610.0,81.5585,81.7309,81.4041,81.4677,40610.0
2022-11-07 12:00:00,89.79,90.27,89.68,90.27,27754.0,81.504,81.9397,81.4041,81.9397,27754.0
2022-11-07 12:30:00,90.28,90.31,89.89,89.93,30337.0,81.9488,81.976,81.5948,81.6311,30337.0
2022-11-07 13:00:00,89.95,90.23,89.95,90.18,45684.0,81.6492,81.9034,81.6492,81.858,45684.0
2022-11-07 13:30:00,90.19,90.23,89.88,89.96,43806.0,81.8671,81.9034,81.5857,81.6583,43806.0
2022-11-07 14:00:00,90.01,90.07,89.8,89.91,45006.0,81.7037,81.7582,81.5131,81.6129,45006.0
2022-11-07 14:30:00,89.93,90.16,89.68,89.68,46885.0,81.6311,81.8398,81.4041,81.4041,46885.0
2022-11-07 15:00:00,89.71,90.19,89.71,90.05,50252.0,81.4314,81.8671,81.4314,81.74,50252.0
2022-11-07 15:30:00,90.05,90.24,89.94,90.03,181765.0,81.74,81.9125,81.6401,81.7218,181765.0
2022-11-08 09:30:00,89.89,90.38,89.2,89.66,53794.0,81.5948,82.0395,80.9684,81.386,53794.0
2022-11-08 10:00:00,89.66,90.31,89.62,90.16,93452.0,81.386,81.976,81.3497,81.8398,93452.0
2022-11-08 10:30:00,90.2,90.6,90.17,90.45,95106.0,81.8762,82.2392,81.8489,82.1031,95106.0
2022-11-08 11:00:00,90.46,90.61,90.33,90.4,46879.0,82.1122,82.2483,81.9942,82.0577,46879.0
2022-11-08 11:30:00,90.41,90.83,90.41,90.82,32461.0,82.0668,82.448,82.0668,82.4389,32461.0
2022-11-08 12:00:00,90.81,90.86,90.58,90.61,31721.0,82.4299,82.4752,82.2211,82.2483,31721.0
2022-11-08 12:30:00,90.6,90.91,90.55,90.86,52559.0,82.2392,82.5206,82.1939,82.4752,52559.0
2022-11-08 13:00:00,90.83,90.88,90.21,90.26,30109.0,82.448,82.4934,81.8852,81.9306,30109.0
2022-11-08 13:30:00,90.2,90.65,90.07,90.23,31839.0,81.8762,82.2846,81.7582,81.9034,31839.0
2022-11-08 14:00:00,90.24,90.49,89.94,90.01,30284.0,81.9125,82.1394,81.6401,81.7037,30284.0
2022-11-08 14:30:00,90.01,90.81,89.87,90.63,45839.0,81.7037,82.4299,81.5766,82.2665,45839.0
2022-11-08 15:00:00,90.6,90.84,90.51,90.77,52055.0,82.2392,82.4571,82.1575,82.3936,52055.0
2022-11-08 15:30:00,90.79,91.02,90.54,90.64,157826.0,82.4117,82.6205,82.1848,82.2756,157826.0
2022-11-09 09:30:00,89.61,90.44,89.58,90.2,49095.0,81.3406,82.094,81.3134,81.8762,49095.0
2022-11-09 10:00:00,90.26,90.96,90.16,90.44,36560.0,81.9306,82.566,81.8398,82.094,36560.0
2022-11-09 10:30:00,90.47,90.69,90.22,90.41,38868.0,82.1212,82.3209,81.8943,82.0668,38868.0
2022-11-09 11:00:00,90.45,90.84,90.4,90.74,29232.0,82.1031,82.4571,82.0577,82.3663,29232.0
2022-11-09 11:30:00,90.72,91.11,90.58,90.86,29417.0,82.3482,82.7022,82.2211,82.4752,29417.0
2022-11-09 12:00:00,90.88,90.93,90.47,90.48,19874.0,82.4934,82.5388,82.1212,82.1303,19874.0
2022-11-09 12:30:00,90.46,90.65,90.15,90.3,55821.0,82.1122,82.2846,81.8308,81.9669,55821.0
2022-11-09 13:00:00,90.31,90.42,90.04,90.08,23595.0,81.976,82.0759,81.7309,81.7672,23595.0
2022-11-09 13:30:00,90.05,90.05,89.64,89.75,14858.0,81.74,81.74,81.3678,81.4677,14858.0
2022-11-09 14:00:00,89.74,89.89,89.57,89.75,18922.0,81.4586,81.5948,81.3043,81.4677,18922.0
2022-11-09 14:30:00,89.74,89.74,89.25,89.37,49785.0,81.4586,81.4586,81.0138,81.1227,49785.0
2022-11-09 15:00:00,89.36,89.67,89.35,89.43,57076.0,81.1137,81.3951,81.1046,81.1772,57076.0
2022-11-09 15:30:00,89.42,89.59,89.25,89.45,111121.0,81.1681,81.3224,81.0138,81.1954,111121.0
2022-11-10 09:30:00,91.91,92.38,90.75,92.21,85477.0,83.4284,83.855,82.3754,83.7007,85477.0
2022-11-10 10:00:00,92.26,92.8,92.12,92.76,45749.0,83.7461,84.2362,83.619,84.1999,45749.0
2022-11-10 10:30:00,92.79,93.38,92.66,93.27,60761.0,84.2271,84.7627,84.1091,84.6628,60761.0
2022-11-10 11:00:00,93.32,93.55,93.08,93.52,49614.0,84.7082,84.917,84.4904,84.8898,49614.0
2022-11-10 11:30:00,93.53,93.8,93.52,93.54,44535.0,84.8989,85.1439,84.8898,84.9079,44535.0
2022-11-10 12:00:00,93.6,93.61,93.32,93.32,23523.0,84.9624,84.9715,84.7082,84.7082,23523.0
2022-11-10 12:30:00,93.32,93.32,92.97,93.05,42968.0,84.7082,84.7082,84.3905,84.4632,42968.0
2022-11-10 13:00:00,93.05,93.41,93.04,93.3,24815.0,84.4632,84.7899,84.4541,84.6901,24815.0
2022-11-10 13:30:00,93.3,93.62,93.19,93.5,27203.0,84.6901,84.9805,84.5902,84.8716,27203.0
2022-11-10 14:00:00,93.49,93.62,92.87,92.91,120792.0,84.8625,84.9805,84.2998,84.3361,120792.0
2022-11-10 14:30:00,92.91,93.22,92.76,93.18,73502.0,84.3361,84.6175,84.1999,84.5812,73502.0
2022-11-10 15:00:00,93.18,93.56,93.13,93.51,140056.0,84.5812,84.9261,84.5358,84.8807,140056.0
2022-11-10 15:30:00,93.54,93.82,93.31,93.61,231987.0,84.9079,85.1621,84.6992,84.9715,231987.0
2022-11-11 09:30:00,94.37,94.94,93.69,94.82,91643.0,85.6613,86.1787,85.0441,86.0698,91643.0
2022-11-11 10:00:00,94.71,96.17,94.44,95.98,100835.0,85.97,87.2952,85.7249,87.1228,100835.0
2022-11-11 10:30:00,95.97,96.02,95.44,95.51,63974.0,87.1137,87.1591,86.6326,86.6961,63974.0
2022-11-11 11:00:00,95.51,95.68,95.17,95.25,84570.0,86.6961,86.8504,86.3875,86.4601,84570.0
2022-11-11 11:30:00,95.24,95.41,94.95,95.05,87974.0,86.4511,86.6054,86.1878,86.2786,87974.0
2022-11-11 12:00:00,95.04,95.04,94.68,94.7,40231.0,86.2695,86.2695,85.9427,85.9609,40231.0
2022-11-11 12:30:00,94.69,94.75,94.29,94.46,30243.0,85.9518,86.0063,85.5887,85.743,30243.0
2022-11-11 13:00:00,94.46,94.77,94.44,94.65,28305.0,85.743,86.0244,85.7249,85.9155,28305.0
2022-11-11 13:30:00,94.63,94.67,94.35,94.53,95803.0,85.8973,85.9337,85.6432,85.8066,95803.0
2022-11-11 14:00:00,94.54,95.05,94.51,95.0,108085.0,85.8156,86.2786,85.7884,86.2332,108085.0
2022-11-11 14:30:00,94.99,95.1,94.83,94.99,141275.0,86.2241,86.324,86.0789,86.2241,141275.0
2022-11-11 15:00:00,95.0,95.05,94.69,94.84,94937.0,86.2332,86.2786,85.9518,86.088,94937.0
2022-11-11 15:30:00,94.84,95.31,94.79,94.97,243414.0,86.088,86.5146,86.0426,86.206,243414.0
2022-11-14 09:30:00,94.3,94.64,93.8,94.56,84628.0,85.5978,85.9064,85.1439,85.8338,84628.0
2022-11-14 10:00:00,94.58,95.19,94.56,94.94,49719.0,85.852,86.4057,85.8338,86.1787,49719.0
2022-11-14 10:30:00,94.91,95.14,94.78,94.8,36038.0,86.1515,86.3603,86.0335,86.0517,36038.0
2022-11-14 11:00:00,94.78,94.85,94.33,94.47,58759.0,86.0335,86.097,85.625,85.7521,58759.0
2022-11-14 11:30:00,94.47,95.12,94.44,94.89,45637.0,85.7521,86.3421,85.7249,86.1334,45637.0
2022-11-14 12:00:00,94.9,95.22,94.8,95.04,59166.0,86.1424,86.4329,86.0517,86.2695,59166.0
2022-11-14 12:30:00,95.04,95.13,94.94,95.0,61074.0,86.2695,86.3512,86.1787,86.2332,61074.0
2022-11-14 13:00:00,95.01,95.39,94.93,95.33,41583.0,86.2423,86.5872,86.1697,86.5327,41583.0
2022-11-14 13:30:00,95.33,95.4,95.18,95.21,40771.0,86.5327,86.5963,86.3966,86.4238,40771.0
2022-11-14 14:00:00,95.22,95.22,94.43,94.46,73122.0,86.4329,86.4329,85.7158,85.743,73122.0
2022-11-14 14:30:00,94.46,94.57,94.13,94.13,89294.0,85.743,85.8429,85.4435,85.4435,89294.0
2022-11-14 15:00:00,94.11,94.3,93.72,94.19,97453.0,85.4253,85.5978,85.0713,85.4979,97453.0
2022-11-14 15:30:00,94.2,94.29,93.7,93.74,155995.0,85.507,85.5887,85.0532,85.0895,155995.0
2022-11-15 09:30:00,94.27,95.2,94.17,94.46,85006.0,85.5706,86.4147,85.4798,85.743,85006.0
2022-11-15 10:00:00,94.44,94.66,93.91,94.65,48199.0,85.7249,85.9246,85.2438,85.9155,48199.0
2022-11-15 10:30:00,94.66,95.05,94.54,94.84,31517.0,85.9246,86.2786,85.8156,86.088,31517.0
2022-11-15 11:00:00,94.8,95.19,94.74,94.81,42386.0,86.0517,86.4057,85.9972,86.0607,42386.0
2022-11-15 11:30:00,94.92,95.05,94.78,94.94,65625.0,86.1606,86.2786,86.0335,86.1787,65625.0
2022-11-15 12:00:00,94.96,95.0,94.35,94.36,51370.0,86.1969,86.2332,85.6432,85.6523,51370.0
2022-11-15 12:30:00,94.38,94.52,94.27,94.37,25682.0,85.6704,85.7975,85.5706,85.6613,25682.0
2022-11-15 13:00:00,94.43,94.48,93.2,93.3,72087.0,85.7158,85.7612,84.5993,84.6901,72087.0
2022-11-15 13:30:00,93.33,93.5,92.64,93.37,87512.0,84.7173,84.8716,84.091,84.7536,87512.0
2022-11-15 14:00:00,93.33,93.63,92.98,93.54,103643.0,84.7173,84.9896,84.3996,84.9079,103643.0
2022-11-15 14:30:00,93.57,93.85,93.41,93.76,36394.0,84.9352,85.1893,84.7899,85.1076,36394.0
2022-11-15 15:00:00,93.77,93.86,93.58,93.68,38016.0,85.1167,85.1984,84.9442,85.035,38016.0
2022-11-15 15:30:00,93.71,93.77,93.09,93.33,167278.0,85.0622,85.1167,84.4995,84.7173,167278.0
2022-11-16 09:30:00,93.19,93.95,93.11,93.29,49737.0,84.5902,85.2801,84.5176,84.681,49737.0
2022-11-16 10:00:00,93.23,93.5,92.88,92.88,52916.0,84.6265,84.8716,84.3088,84.3088,52916.0
2022-11-16 10:30:00,92.86,93.04,92.36,92.43,84407.0,84.2907,84.4541,83.8368,83.9004,84407.0
2022-11-16 11:00:00,92.44,93.03,92.42,92.98,66143.0,83.9094,84.445,83.8913,84.3996,66143.0
2022-11-16 11:30:00,93.01,93.13,92.8,93.11,39870.0,84.4268,84.5358,84.2362,84.5176,39870.0
2022-11-16 12:00:00,93.11,93.37,93.0,93.18,94278.0,84.5176,84.7536,84.4178,84.5812,94278.0
2022-11-16 12:30:00,93.15,93.45,93.15,93.2,49582.0,84.5539,84.8262,84.5539,84.5993,49582.0
2022-11-16 13:00:00,93.19,93.19,92.82,92.95,29075.0,84.5902,84.5902,84.2544,84.3724,29075.0
2022-11-16 13:30:00,92.97,93.02,92.77,92.87,50834.0,84.3905,84.4359,84.209,84.2998,50834.0
2022-11-16 14:00:00,92.92,93.11,92.8,93.08,48920.0,84.3451,84.5176,84.2362,84.4904,48920.0
2022-11-16 14:30:00,93.08,93.25,92.91,93.16,105100.0,84.4904,84.6447,84.3361,84.563,105100.0
2022-11-16 15:00:00,93.15,93.24,92.7,93.06,42635.0,84.5539,84.6356,84.1454,84.4722,42635.0
2022-11-16 15:30:00,93.07,93.26,92.88,92.91,192704.0,84.4813,84.6538,84.3088,84.3361,192704.0
2022-11-17 09:30:00,89.04,90.42,88.83,89.87,305610.0,80.8232,82.0759,80.6326,81.5766,305610.0
2022-11-17 10:00:00,89.87,89.91,89.16,89.72,118227.0,81.5766,81.6129,80.9321,81.4404,118227.0
2022-11-17 10:30:00,89.71,89.72,88.5,88.56,81677.0,81.4314,81.4404,80.333,80.3875,81677.0
2022-11-17 11:00:00,88.56,89.11,88.56,88.96,79315.0,80.3875,80.8867,80.3875,80.7506,79315.0
2022-11-17 11:30:00,88.97,89.59,88.95,89.36,128176.0,80.7597,81.3224,80.7415,81.1137,128176.0
2022-11-17 12:00:00,89.37,89.48,89.12,89.24,79500.0,81.1227,81.2226,80.8958,81.0047,79500.0
2022-11-17 12:30:00,89.22,89.39,89.06,89.26,49809.0,80.9866,81.1409,80.8414,81.0229,49809.0
2022-11-17 13:00:00,89.22,89.33,88.97,88.98,34138.0,80.9866,81.0864,80.7597,80.7687,34138.0
2022-11-17 13:30:00,88.98,89.37,88.89,89.37,46427.0,80.7687,81.1227,80.687,81.1227,46427.0
2022-11-17 14:00:00,89.36,89.53,89.35,89.47,51576.0,81.1137,81.268,81.1046,81.2135,51576.0
2022-11-17 14:30:00,89.47,90.02,89.47,90.0,58574.0,81.2135,81.7128,81.2135,81.6946,58574.0
2022-11-17 15:00:00,90.0,90.06,89.45,89.45,117335.0,81.6946,81.7491,81.1954,81.1954,117335.0
2022-11-17 15:30:00,89.44,89.91,89.44,89.83,289065.0,81.1863,81.6129,81.1863,81.5403,289065.0
2022-11-18 09:30:00,90.87,91.55,90.42,91.19,90609.0,82.4843,83.1016,82.0759,82.7748,90609.0
2022-11-18 10:00:00,91.32,91.45,91.0,91.4,68886.0,82.8928,83.0108,82.6023,82.9654,68886.0
2022-11-18 10:30:00,91.38,91.38,90.5,90.64,125640.0,82.9473,82.9473,82.1485,82.2756,125640.0
2022-11-18 11:00:00,90.64,90.95,90.62,90.83,23085.0,82.2756,82.5569,82.2574,82.448,23085.0
2022-11-18 11:30:00,90.79,91.07,90.68,90.87,29495.0,82.4117,82.6659,82.3119,82.4843,29495.0
2022-11-18 12:00:00,90.83,90.83,90.21,90.38,16439.0,82.448,82.448,81.8852,82.0395,16439.0
2022-11-18 12:30:00,90.38,90.38,89.89,89.97,43472.0,82.0395,82.0395,81.5948,81.6674,43472.0
2022-11-18 13:00:00,89.99,90.2,89.63,89.79,101976.0,81.6855,81.8762,81.3588,81.504,101976.0
2022-11-18 13:30:00,89.81,90.06,89.67,90.02,33053.0,81.5221,81.7491,81.3951,81.7128,33053.0
2022-11-18 14:00:00,90.07,90.66,90.04,90.62,56420.0,81.7582,82.2937,81.7309,82.2574,56420.0
2022-11-18 14:30:00,90.56,90.65,90.16,90.34,30660.0,82.2029,82.2846,81.8398,82.0032,30660.0
2022-11-18 15:00:00,90.38,90.64,90.33,90.61,47884.0,82.0395,82.2756,81.9942,82.2483,47884.0
2022-11-18 15:30:00,90.65,91.03,90.47,90.91,262328.0,82.2846,82.6296,82.1212,82.5206,262328.0
2022-11-21 09:30:00,90.72,91.31,90.72,91.02,61973.0,82.3482,82.8837,82.3482,82.6205,61973.0
2022-11-21 10:00:00,91.03,91.15,90.36,90.41,48605.0,82.6296,82.7385,82.0214,82.0668,48605.0
2022-11-21 10:30:00,90.38,90.43,89.73,89.88,96269.0,82.0395,82.0849,81.4495,81.5857,96269.0
2022-11-21 11:00:00,89.91,90.42,89.85,90.04,47138.0,81.6129,82.0759,81.5585,81.7309,47138.0
2022-11-21 11:30:00,90.04,90.19,89.8,89.88,37249.0,81.7309,81.8671,81.5131,81.5857,37249.0
2022-11-21 12:00:00,89.88,90.23,89.72,90.06,41964.0,81.5857,81.9034,81.4404,81.7491,41964.0
2022-11-21 12:30:00,90.06,90.65,90.04,90.65,30784.0,81.7491,82.2846,81.7309,82.2846,30784.0
2022-11-21 13:00:00,90.7,90.86,90.55,90.55,35303.0,82.33,82.4752,82.1939,82.1939,35303.0
2022-11-21 13:30:00,90.58,90.85,90.56,90.64,29156.0,82.2211,82.4662,82.2029,82.2756,29156.0
2022-11-21 14:00:00,90.64,90.82,90.52,90.64,31202.0,82.2756,82.4389,82.1666,82.2756,31202.0
2022-11-21 14:30:00,90.6,90.81,90.6,90.67,26669.0,82.2392,82.4299,82.2392,82.3028,26669.0
2022-11-21 15:00:00,90.69,90.87,90.64,90.67,22905.0,82.3209,82.4843,82.2756,82.3028,22905.0
2022-11-21 15:30:00,90.67,91.06,90.67,90.99,106653.0,82.3028,82.6568,82.3028,82.5933,106653.0
2022-11-22 09:30:00,91.66,92.19,91.52,92.16,57289.0,83.2014,83.6825,83.0743,83.6553,57289.0
2022-11-22 10:00:00,92.16,92.22,91.97,92.1,49068.0,83.6553,83.7097,83.4828,83.6008,49068.0
2022-11-22 10:30:00,92.13,92.2,91.98,92.02,52465.0,83.628,83.6916,83.4919,83.5282,52465.0
2022-11-22 11:00:00,92.02,92.07,91.5,91.68,34705.0,83.5282,83.5736,83.0562,83.2196,34705.0
2022-11-22 11:30:00,91.69,91.7,91.52,91.64,28405.0,83.2287,83.2377,83.0743,83.1833,28405.0
2022-11-22 12:00:00,91.66,91.73,91.48,91.48,18818.0,83.2014,83.265,83.038,83.038,18818.0
2022-11-22 12:30:00,91.46,91.51,91.37,91.46,16928.0,83.0199,83.0653,82.9382,83.0199,16928.0
2022-11-22 13:00:00,91.46,91.73,91.43,91.7,28917.0,83.0199,83.265,82.9926,83.2377,28917.0
2022-11-22 13:30:00,91.69,91.8,91.55,91.79,18691.0,83.2287,83.3285,83.1016,83.3194,18691.0
2022-11-22 14:00:00,91.77,91.86,91.67,91.79,23759.0,83.3013,83.383,83.2105,83.3194,23759.0
2022-11-22 14:30:00,91.79,91.8,91.57,91.8,28418.0,83.3194,83.3285,83.1197,83.3285,28418.0
2022-11-22 15:00:00,91.8,91.83,91.71,91.77,40060.0,83.3285,83.3557,83.2468,83.3013,40060.0
2022-11-22 15:30:00,91.75,91.85,91.67,91.69,120062.0,83.2831,83.3739,83.2105,83.2287,120062.0
2022-11-23 09:30:00,90.99,91.77,90.99,91.3,35342.0,82.5933,83.3013,82.5933,82.8746,35342.0
2022-11-23 10:00:00,91.34,91.42,91.05,91.36,29585.0,82.911,82.9836,82.6477,82.9291,29585.0
2022-11-23 10:30:00,91.39,91.48,91.16,91.16,24304.0,82.9563,83.038,82.7476,82.7476,24304.0
2022-11-23 11:00:00,91.15,91.27,90.96,91.09,26633.0,82.7385,82.8474,82.566,82.684,26633.0
2022-11-23 11:30:00,91.09,91.15,90.8,90.88,16491.0,82.684,82.7385,82.4208,82.4934,16491.0
2022-11-23 12:00:00,90.9,90.97,90.75,90.87,29671.0,82.5116,82.5751,82.3754,82.4843,29671.0
2022-11-23 12:30:00,90.86,91.35,90.83,91.16,15332.0,82.4752,82.92,82.448,82.7476,15332.0
2022-11-23 13:00:00,91.17,91.46,91.14,91.33,17143.0,82.7566,83.0199,82.7294,82.9019,17143.0
2022-11-23 13:30:00,91.33,91.44,91.23,91.36,16453.0,82.9019,83.0017,82.8111,82.9291,16453.0
2022-11-23 14:00:00,91.41,91.88,91.21,91.81,27666.0,82.9745,83.4011,82.7929,83.3376,27666.0
2022-11-23 14:30:00,91.8,91.85,91.53,91.73,14936.0,83.3285,83.3739,83.0834,83.265,14936.0
2022-11-23 15:00:00,91.71,91.95,91.71,91.83,19383.0,83.2468,83.4647,83.2468,83.3557,19383.0
2022-11-23 15:30:00,91.8,91.87,91.71,91.8,51799.0,83.3285,83.392,83.2468,83.3285,51799.0
2022-11-25 09:30:00,91.85,92.03,91.64,91.94,74281.0,83.3739,83.5373,83.1833,83.4556,74281.0
2022-11-25 10:00:00,91.88,91.88,91.65,91.74,53859.0,83.4011,83.4011,83.1923,83.274,53859.0
2022-11-25 10:30:00,91.75,92.27,91.72,92.07,43347.0,83.2831,83.7551,83.2559,83.5736,43347.0
2022-11-25 11:00:00,92.05,92.14,91.79,91.99,35730.0,83.5554,83.6371,83.3194,83.501,35730.0
2022-11-25 11:30:00,91.98,92.22,91.96,92.04,26305.0,83.4919,83.7097,83.4737,83.5464,26305.0
2022-11-25 12:00:00,92.05,92.41,92.03,92.36,30604.0,83.5554,83.8822,83.5373,83.8368,30604.0
2022-11-25 12:30:00,92.36,92.49,92.32,92.47,47386.0,83.8368,83.9548,83.8005,83.9367,47386.0
2022-11-28 09:30:00,91.54,92.49,91.19,91.68,54451.0,83.0925,83.9548,82.7748,83.2196,54451.0
2022-11-28 10:00:00,91.68,91.9,91.61,91.73,27788.0,83.2196,83.4193,83.156,83.265,27788.0
2022-11-28 10:30:00,91.79,91.79,91.27,91.38,36214.0,83.3194,83.3194,82.8474,82.9473,36214.0
2022-11-28 11:00:00,91.39,91.46,90.97,90.98,44354.0,82.9563,83.0199,82.5751,82.5842,44354.0
2022-11-28 11:30:00,90.94,91.04,90.71,90.81,66093.0,82.5479,82.6386,82.3391,82.4299,66093.0
2022-11-28 12:00:00,90.81,90.82,90.46,90.53,91707.0,82.4299,82.4389,82.1122,82.1757,91707.0
2022-11-28 12:30:00,90.56,90.64,90.23,90.29,35211.0,82.2029,82.2756,81.9034,81.9578,35211.0
2022-11-28 13:00:00,90.26,90.42,90.21,90.34,19918.0,81.9306,82.0759,81.8852,82.0032,19918.0
2022-11-28 13:30:00,90.32,90.39,90.08,90.11,23849.0,81.9851,82.0486,81.7672,81.7945,23849.0
2022-11-28 14:00:00,90.12,90.14,89.99,89.99,25165.0,81.8035,81.8217,81.6855,81.6855,25165.0
2022-11-28 14:30:00,89.92,90.01,89.81,89.81,17274.0,81.622,81.7037,81.5221,81.5221,17274.0
2022-11-28 15:00:00,89.81,89.83,89.55,89.56,28765.0,81.5221,81.5403,81.2861,81.2952,28765.0
2022-11-28 15:30:00,89.56,89.72,89.47,89.54,141105.0,81.2952,81.4404,81.2135,81.2771,141105.0
2022-11-29 09:30:00,89.75,90.22,89.23,89.81,50246.0,81.4677,81.8943,80.9957,81.5221,50246.0
2022-11-29 10:00:00,89.87,90.29,89.83,90.27,49485.0,81.5766,81.9578,81.5403,81.9397,49485.0
2022-11-29 10:30:00,90.25,90.4,90.11,90.17,32504.0,81.9215,82.0577,81.7945,81.8489,32504.0
2022-11-29 11:00:00,90.16,90.2,89.73,89.88,41589.0,81.8398,81.8762,81.4495,81.5857,41589.0
2022-11-29 11:30:00,89.89,90.25,89.85,90.2,31751.0,81.5948,81.9215,81.5585,81.8762,31751.0
2022-11-29 12:00:00,90.21,90.21,89.66,89.71,47087.0,81.8852,81.8852,81.386,81.4314,47087.0
2022-11-29 12:30:00,89.69,89.91,89.65,89.86,29478.0,81.4132,81.6129,81.3769,81.5675,29478.0
2022-11-29 13:00:00,89.84,90.02,89.76,89.91,42037.0,81.5494,81.7128,81.4768,81.6129,42037.0
2022-11-29 13:30:00,89.9,90.12,89.87,90.07,31602.0,81.6038,81.8035,81.5766,81.7582,31602.0
2022-11-29 14:00:00,90.11,90.42,89.88,89.88,38210.0,81.7945,82.0759,81.5857,81.5857,38210.0
2022-11-29 14:30:00,89.87,89.94,89.75,89.81,88194.0,81.5766,81.6401,81.4677,81.5221,88194.0
2022-11-29 15:00:00,89.81,90.17,89.78,89.96,47956.0,81.5221,81.8489,81.4949,81.6583,47956.0
2022-11-29 15:30:00,89.96,90.09,89.69,89.84,181256.0,81.6583,81.7763,81.4132,81.5494,181256.0
2022-11-30 09:30:00,88.42,89.23,87.91,87.97,43837.0,80.8332,81.5737,80.367,80.4218,43837.0
2022-11-30 10:00:00,87.9,88.14,87.66,87.66,59299.0,80.3578,80.5772,80.1384,80.1384,59299.0
2022-11-30 10:30:00,87.66,88.2,87.66,88.01,41611.0,80.1384,80.6321,80.1384,80.4584,41611.0
2022-11-30 11:00:00,87.97,88.02,87.83,87.91,68403.0,80.4218,80.4675,80.2938,80.367,68403.0
2022-11-30 11:30:00,87.93,88.15,87.91,88.02,73989.0,80.3852,80.5864,80.367,80.4675,73989.0
2022-11-30 12:00:00,88.05,88.17,87.94,87.94,40119.0,80.4949,80.6046,80.3944,80.3944,40119.0
2022-11-30 12:30:00,87.94,87.96,87.64,87.89,37200.0,80.3944,80.4127,80.1201,80.3487,37200.0
2022-11-30 13:00:00,87.89,88.12,87.76,88.01,48862.0,80.3487,80.5589,80.2298,80.4584,48862.0
2022-11-30 13:30:00,87.97,89.15,87.92,89.15,112487.0,80.4218,81.5006,80.3761,81.5006,112487.0
2022-11-30 14:00:00,89.1,89.38,88.89,89.12,74187.0,81.4548,81.7108,81.2629,81.4731,74187.0
2022-11-30 14:30:00,89.15,89.25,88.96,89.14,54366.0,81.5006,81.592,81.3269,81.4914,54366.0
2022-11-30 15:00:00,89.18,89.65,89.15,89.65,70922.0,81.528,81.9577,81.5006,81.9577,70922.0
2022-11-30 15:30:00,89.64,90.15,89.17,89.65,453215.0,81.9485,82.4148,81.5188,81.9577,453215.0
2022-12-01 09:30:00,90.46,90.49,89.85,90.29,121021.0,82.6982,82.7256,82.1405,82.5427,121021.0
2022-12-01 10:00:00,90.31,90.44,89.57,89.83,56107.0,82.561,82.6799,81.8845,82.1222,56107.0
2022-12-01 10:30:00,89.86,90.19,89.63,90.19,53858.0,82.1496,82.4513,81.9394,82.4513,53858.0
2022-12-01 11:00:00,90.18,90.22,89.86,90.18,49667.0,82.4422,82.4787,82.1496,82.4422,49667.0
2022-12-01 11:30:00,90.2,90.6,90.2,90.48,33928.0,82.4605,82.8261,82.4605,82.7164,33928.0
2022-12-01 12:00:00,90.48,90.69,90.26,90.68,31527.0,82.7164,82.9084,82.5153,82.8993,31527.0
2022-12-01 12:30:00,90.7,90.87,90.56,90.86,44438.0,82.9176,83.073,82.7896,83.0638,44438.0
2022-12-01 13:00:00,90.9,91.02,90.65,90.68,36732.0,83.1004,83.2101,82.8719,82.8993,36732.0
2022-12-01 13:30:00,90.68,91.03,90.56,91.02,48182.0,82.8993,83.2192,82.7896,83.2101,48182.0
2022-12-01 14:00:00,91.02,91.53,90.87,91.53,93727.0,83.2101,83.6763,83.073,83.6763,93727.0
2022-12-01 14:30:00,91.49,91.5,91.11,91.24,52421.0,83.6398,83.6489,83.2924,83.4112,52421.0
2022-12-01 15:00:00,91.22,91.26,91.07,91.14,48153.0,83.3929,83.4295,83.2558,83.3198,48153.0
2022-12-01 15:30:00,91.15,91.47,90.86,90.92,243147.0,83.3289,83.6215,83.0638,83.1187,243147.0
2022-12-02 09:30:00,89.88,91.09,89.88,90.91,65317.0,82.1679,83.2741,82.1679,83.1095,65317.0
2022-12-02 10:00:00,90.91,90.94,90.59,90.74,53523.0,83.1095,83.137,82.817,82.9541,53523.0
2022-12-02 10:30:00,90.74,91.4,90.69,91.05,111780.0,82.9541,83.5575,82.9084,83.2375,111780.0
2022-12-02 11:00:00,91.03,91.36,90.91,91.28,36352.0,83.2192,83.5209,83.1095,83.4478,36352.0
2022-12-02 11:30:00,91.31,91.97,91.29,91.9,47316.0,83.4752,84.0786,83.4569,84.0146,47316.0
2022-12-02 12:00:00,91.92,92.15,91.88,91.94,35729.0,84.0329,84.2431,83.9963,84.0512,35729.0
2022-12-02 12:30:00,91.94,91.96,91.62,91.63,39800.0,84.0512,84.0694,83.7586,83.7678,39800.0
2022-12-02 13:00:00,91.61,91.83,91.51,91.54,34637.0,83.7495,83.9506,83.6581,83.6855,34637.0
2022-12-02 13:30:00,91.53,91.77,91.52,91.61,33146.0,83.6763,83.8957,83.6672,83.7495,33146.0
2022-12-02 14:00:00,91.61,91.62,91.28,91.55,43542.0,83.7495,83.7586,83.4478,83.6946,43542.0
2022-12-02 14:30:00,91.55,92.05,91.47,92.05,40844.0,83.6946,84.1517,83.6215,84.1517,40844.0
2022-12-02 15:00:00,92.06,92.31,92.04,92.23,71501.0,84.1609,84.3894,84.1426,84.3163,71501.0
2022-12-02 15:30:00,92.23,92.27,92.02,92.19,173399.0,84.3163,84.3528,84.1243,84.2797,173399.0
2022-12-05 09:30:00,91.28,91.38,90.52,90.52,65970.0,83.4478,83.5392,82.753,82.753,65970.0
2022-12-05 10:00:00,90.51,90.91,90.27,90.73,22100.0,82.7439,83.1095,82.5245,82.945,22100.0
2022-12-05 10:30:00,90.83,90.83,90.27,90.39,27857.0,83.0364,83.0364,82.5245,82.6342,27857.0
2022-12-05 11:00:00,90.41,90.48,89.69,89.86,47969.0,82.6524,82.7164,81.9942,82.1496,47969.0
2022-12-05 11:30:00,89.85,89.86,89.27,89.32,30788.0,82.1405,82.1496,81.6103,81.656,30788.0
2022-12-05 12:00:00,89.2,89.62,89.19,89.53,11385.0,81.5463,81.9302,81.5371,81.848,11385.0
2022-12-05 12:30:00,89.5,89.76,89.3,89.56,23084.0,81.8205,82.0582,81.6377,81.8754,23084.0
2022-12-05 13:00:00,89.51,89.67,89.17,89.22,18076.0,81.8297,81.9759,81.5188,81.5646,18076.0
2022-12-05 13:30:00,89.2,89.28,88.97,88.98,14655.0,81.5463,81.6194,81.336,81.3451,14655.0
2022-12-05 14:00:00,89.01,89.02,88.59,88.7,31393.0,81.3726,81.3817,80.9886,81.0892,31393.0
2022-12-05 14:30:00,88.73,89.01,88.6,89.01,41068.0,81.1166,81.3726,80.9977,81.3726,41068.0
2022-12-05 15:00:00,88.99,89.46,88.97,89.29,60302.0,81.3543,81.784,81.336,81.6285,60302.0
2022-12-05 15:30:00,89.29,90.01,89.17,89.93,235993.0,81.6285,82.2868,81.5188,82.2136,235993.0
2022-12-06 09:30:00,90.06,90.85,90.04,90.55,33137.0,82.3325,83.0547,82.3142,82.7804,33137.0
2022-12-06 10:00:00,90.53,90.9,90.2,90.66,29712.0,82.7621,83.1004,82.4605,82.881,29712.0
2022-12-06 10:30:00,90.69,90.75,90.29,90.44,26864.0,82.9084,82.9633,82.5427,82.6799,26864.0
2022-12-06 11:00:00,90.43,90.52,89.85,89.88,82724.0,82.6707,82.753,82.1405,82.1679,82724.0
2022-12-06 11:30:00,89.89,90.09,89.78,89.9,76733.0,82.1771,82.3599,82.0765,82.1862,76733.0
2022-12-06 12:00:00,89.94,90.08,89.74,89.86,44655.0,82.2228,82.3508,82.0399,82.1496,44655.0
2022-12-06 12:30:00,89.83,89.98,89.78,89.84,48980.0,82.1222,82.2593,82.0765,82.1314,48980.0
2022-12-06 13:00:00,89.8,89.82,89.29,89.29,56583.0,82.0948,82.1131,81.6285,81.6285,56583.0
2022-12-06 13:30:00,89.3,89.53,89.25,89.28,53945.0,81.6377,81.848,81.592,81.6194,53945.0
2022-12-06 14:00:00,89.27,89.29,88.97,89.03,35642.0,81.6103,81.6285,81.336,81.3909,35642.0
2022-12-06 14:30:00,89.01,89.35,88.82,89.26,35548.0,81.3726,81.6834,81.1989,81.6011,35548.0
2022-12-06 15:00:00,89.27,89.46,89.11,89.37,69377.0,81.6103,81.784,81.464,81.7017,69377.0
2022-12-06 15:30:00,89.35,89.92,89.35,89.77,140641.0,81.6834,82.2045,81.6834,82.0674,140641.0
2022-12-07 09:30:00,89.55,90.2,88.8,90.18,51202.0,81.8662,82.4605,81.1806,82.4422,51202.0
2022-12-07 10:00:00,90.12,91.55,90.08,91.55,83609.0,82.3873,83.6946,82.3508,83.6946,83609.0
2022-12-07 10:30:00,91.54,91.69,91.29,91.3,75325.0,83.6855,83.8226,83.4569,83.4661,75325.0
2022-12-07 11:00:00,91.32,91.48,90.97,91.06,45949.0,83.4844,83.6306,83.1644,83.2467,45949.0
2022-12-07 11:30:00,91.08,91.3,91.03,91.23,20819.0,83.265,83.4661,83.2192,83.4021,20819.0
2022-12-07 12:00:00,91.23,91.23,90.87,90.92,26159.0,83.4021,83.4021,83.073,83.1187,26159.0
2022-12-07 12:30:00,90.9,91.09,90.87,90.91,25370.0,83.1004,83.2741,83.073,83.1095,25370.0
2022-12-07 13:00:00,90.9,91.03,90.74,90.86,37917.0,83.1004,83.2192,82.9541,83.0638,37917.0
2022-12-07 13:30:00,90.88,90.92,90.69,90.71,21020.0,83.0821,83.1187,82.9084,82.9267,21020.0
2022-12-07 14:00:00,90.7,90.7,90.35,90.43,41734.0,82.9176,82.9176,82.5976,82.6707,41734.0
2022-12-07 14:30:00,90.43,90.64,90.37,90.51,44760.0,82.6707,82.8627,82.6159,82.7439,44760.0
2022-12-07 15:00:00,90.51,90.55,90.2,90.3,35646.0,82.7439,82.7804,82.4605,82.5519,35646.0
2022-12-07 15:30:00,90.3,90.34,89.98,90.23,108486.0,82.5519,82.5884,82.2593,82.4879,108486.0
2022-12-08 09:30:00,89.54,90.85,89.26,90.4,159892.0,81.8571,83.0547,81.6011,82.6433,159892.0
2022-12-08 10:00:00,90.43,90.55,90.25,90.45,66054.0,82.6707,82.7804,82.5062,82.689,66054.0
2022-12-08 10:30:00,90.5,90.51,90.13,90.19,52944.0,82.7347,82.7439,82.3965,82.4513,52944.0
2022-12-08 11:00:00,90.18,90.33,89.78,90.26,40294.0,82.4422,82.5793,82.0765,82.5153,40294.0
2022-12-08 11:30:00,90.24,90.44,90.11,90.26,32378.0,82.497,82.6799,82.3782,82.5153,32378.0
2022-12-08 12:00:00,90.22,90.44,90.11,90.37,94768.0,82.4787,82.6799,82.3782,82.6159,94768.0
2022-12-08 12:30:00,90.35,90.35,89.94,90.04,53672.0,82.5976,82.5976,82.2228,82.3142,53672.0
2022-12-08 13:00:00,90.06,90.37,90.05,90.33,29822.0,82.3325,82.6159,82.3233,82.5793,29822.0
2022-12-08 13:30:00,90.35,90.37,90.15,90.2,47709.0,82.5976,82.6159,82.4148,82.4605,47709.0
2022-12-08 14:00:00,90.18,90.2,89.6,89.63,56550.0,82.4422,82.4605,81.9119,81.9394,56550.0
2022-12-08 14:30:00,89.64,89.79,89.39,89.45,49266.0,81.9485,82.0856,81.72,81.7748,49266.0
2022-12-08 15:00:00,89.47,89.48,89.2,89.29,64913.0,81.7931,81.8022,81.5463,81.6285,64913.0
2022-12-08 15:30:00,89.3,89.32,88.72,89.11,233523.0,81.6377,81.656,81.1075,81.464,233523.0
2022-12-09 09:30:00,89.03,89.63,88.86,89.28,61712.0,81.3909,81.9394,81.2354,81.6194,61712.0
2022-12-09 10:00:00,89.32,89.65,89.12,89.28,38454.0,81.656,81.9577,81.4731,81.6194,38454.0
2022-12-09 10:30:00,89.29,89.38,88.88,88.93,47947.0,81.6285,81.7108,81.2537,81.2994,47947.0
2022-12-09 11:00:00,88.92,88.97,88.65,88.83,52086.0,81.2903,81.336,81.0435,81.208,52086.0
2022-12-09 11:30:00,88.84,88.95,88.6,88.88,31366.0,81.2172,81.3177,80.9977,81.2537,31366.0
2022-12-09 12:00:00,88.88,88.95,88.51,88.53,26561.0,81.2537,81.3177,80.9155,80.9338,26561.0
2022-12-09 12:30:00,88.48,88.82,88.48,88.82,26752.0,80.888,81.1989,80.888,81.1989,26752.0
2022-12-09 13:00:00,88.81,88.94,88.47,88.51,30159.0,81.1897,81.3086,80.8789,80.9155,30159.0
2022-12-09 13:30:00,88.5,88.65,88.4,88.47,44551.0,80.9063,81.0435,80.8149,80.8789,44551.0
2022-12-09 14:00:00,88.48,88.48,88.19,88.42,48223.0,80.888,80.888,80.6229,80.8332,48223.0
2022-12-09 14:30:00,88.38,88.5,88.31,88.38,35451.0,80.7966,80.9063,80.7326,80.7966,35451.0
2022-12-09 15:00:00,88.35,88.46,88.18,88.25,53734.0,80.7692,80.8698,80.6138,80.6778,53734.0
2022-12-09 15:30:00,88.23,88.37,87.94,88.06,194565.0,80.6595,80.7875,80.3944,80.5041,194565.0
2022-12-12 09:30:00,88.47,88.47,87.3,87.81,68240.0,80.8789,80.8789,79.8093,80.2755,68240.0
2022-12-12 10:00:00,87.84,88.26,87.78,88.06,60194.0,80.303,80.6869,80.2481,80.5041,60194.0
2022-12-12 10:30:00,88.01,88.23,87.92,88.22,46504.0,80.4584,80.6595,80.3761,80.6504,46504.0
2022-12-12 11:00:00,88.23,88.79,88.17,88.68,75891.0,80.6595,81.1714,80.6046,81.0709,75891.0
2022-12-12 11:30:00,88.63,88.96,88.48,88.96,33229.0,81.0252,81.3269,80.888,81.3269,33229.0
2022-12-12 12:00:00,88.99,89.32,88.99,89.15,37767.0,81.3543,81.656,81.3543,81.5006,37767.0
2022-12-12 12:30:00,89.14,89.36,89.05,89.27,25693.0,81.4914,81.6925,81.4091,81.6103,25693.0
2022-12-12 13:00:00,89.25,89.4,89.04,89.09,33377.0,81.592,81.7291,81.4,81.4457,33377.0
2022-12-12 13:30:00,89.09,89.44,89.09,89.33,19353.0,81.4457,81.7657,81.4457,81.6651,19353.0
2022-12-12 14:00:00,89.32,89.41,89.29,89.4,27323.0,81.656,81.7382,81.6285,81.7291,27323.0
2022-12-12 14:30:00,89.39,89.69,89.35,89.69,35757.0,81.72,81.9942,81.6834,81.9942,35757.0
2022-12-12 15:00:00,89.7,90.12,89.68,90.09,33815.0,82.0034,82.3873,81.9851,82.3599,33815.0
2022-12-12 15:30:00,90.08,90.47,90.08,90.26,139528.0,82.3508,82.7073,82.3508,82.5153,139528.0
2022-12-13 09:30:00,92.01,92.4,90.82,91.43,94144.0,84.1152,84.4717,83.0273,83.5849,94144.0
2022-12-13 10:00:00,91.42,91.66,89.89,90.21,65730.0,83.5758,83.7952,82.1771,82.4696,65730.0
2022-12-13 10:30:00,90.22,90.56,90.15,90.28,68028.0,82.4787,82.7896,82.4148,82.5336,68028.0
2022-12-13 11:00:00,90.34,90.7,90.22,90.43,63780.0,82.5884,82.9176,82.4787,82.6707,63780.0
2022-12-13 11:30:00,90.44,90.71,90.05,90.27,43051.0,82.6799,82.9267,82.3233,82.5245,43051.0
2022-12-13 12:00:00,90.28,90.54,89.8,89.94,38284.0,82.5336,82.7713,82.0948,82.2228,38284.0
2022-12-13 12:30:00,89.94,90.14,89.63,89.78,40487.0,82.2228,82.4056,81.9394,82.0765,40487.0
2022-12-13 13:00:00,89.79,90.34,89.79,90.15,35645.0,82.0856,82.5884,82.0856,82.4148,35645.0
2022-12-13 13:30:00,90.18,90.31,89.94,90.19,36279.0,82.4422,82.561,82.2228,82.4513,36279.0
2022-12-13 14:00:00,90.18,90.3,89.9,89.94,40195.0,82.4422,82.5519,82.1862,82.2228,40195.0
2022-12-13 14:30:00,89.91,90.19,89.75,90.06,47013.0,82.1953,82.4513,82.0491,82.3325,47013.0
2022-12-13 15:00:00,90.06,90.06,89.64,90.0,36529.0,82.3325,82.3325,81.9485,82.2776,36529.0
2022-12-13 15:30:00,90.02,90.21,89.75,89.85,124971.0,82.2959,82.4696,82.0491,82.1405,124971.0
2022-12-14 09:30:00,89.8,89.89,89.24,89.4,39241.0,82.0948,82.1771,81.5828,81.7291,39241.0
2022-12-14 10:00:00,89.4,89.49,89.14,89.37,60359.0,81.7291,81.8114,81.4914,81.7017,60359.0
2022-12-14 10:30:00,89.37,89.98,89.3,89.9,23451.0,81.7017,82.2593,81.6377,82.1862,23451.0
2022-12-14 11:00:00,89.89,90.2,89.89,90.17,19955.0,82.1771,82.4605,82.1771,82.433,19955.0
2022-12-14 11:30:00,90.17,90.25,89.92,89.98,12724.0,82.433,82.5062,82.2045,82.2593,12724.0
2022-12-14 12:00:00,89.95,90.09,89.86,90.04,22282.0,82.2319,82.3599,82.1496,82.3142,22282.0
2022-12-14 12:30:00,90.02,90.18,89.95,90.04,14174.0,82.2959,82.4422,82.2319,82.3142,14174.0
2022-12-14 13:00:00,90.01,90.26,90.0,90.16,15344.0,82.2868,82.5153,82.2776,82.4239,15344.0
2022-12-14 13:30:00,90.14,90.37,90.13,90.24,26604.0,82.4056,82.6159,82.3965,82.497,26604.0
2022-12-14 14:00:00,90.27,90.27,88.67,89.13,64839.0,82.5245,82.5245,81.0617,81.4823,64839.0
2022-12-14 14:30:00,89.08,89.15,88.2,88.61,62293.0,81.4366,81.5006,80.6321,81.0069,62293.0
2022-12-14 15:00:00,88.61,89.39,88.12,88.13,71353.0,81.0069,81.72,80.5589,80.5681,71353.0
2022-12-14 15:30:00,88.1,88.44,87.86,88.15,219774.0,80.5407,80.8515,80.3212,80.5864,219774.0
2022-12-15 09:30:00,87.1,87.1,86.36,86.42,44046.0,79.6265,79.6265,78.95,79.0048,44046.0
2022-12-15 10:00:00,86.37,86.61,86.13,86.48,33656.0,78.9591,79.1785,78.7397,79.0597,33656.0
2022-12-15 10:30:00,86.49,86.84,86.37,86.64,38909.0,79.0688,79.3888,78.9591,79.2059,38909.0
2022-12-15 11:00:00,86.71,87.11,86.3,86.35,41878.0,79.2699,79.6356,78.8951,78.9408,41878.0
2022-12-15 11:30:00,86.34,86.39,86.08,86.13,24649.0,78.9317,78.9774,78.694,78.7397,24649.0
2022-12-15 12:00:00,86.17,86.31,86.11,86.24,21244.0,78.7763,78.9042,78.7214,78.8402,21244.0
2022-12-15 12:30:00,86.26,86.5,86.05,86.08,24388.0,78.8585,79.0779,78.6665,78.694,24388.0
2022-12-15 13:00:00,86.07,86.11,85.9,85.95,27647.0,78.6848,78.7214,78.5294,78.5751,27647.0
2022-12-15 13:30:00,85.91,86.0,85.79,85.9,37528.0,78.5386,78.6208,78.4289,78.5294,37528.0
2022-12-15 14:00:00,85.89,85.91,85.62,85.69,56211.0,78.5203,78.5386,78.2734,78.3374,56211.0
2022-12-15 14:30:00,85.68,86.57,85.68,86.57,128507.0,78.3283,79.1419,78.3283,79.1419,128507.0
2022-12-15 15:00:00,86.56,86.67,86.24,86.5,86803.0,79.1328,79.2334,78.8402,79.0779,86803.0
2022-12-15 15:30:00,86.5,86.67,85.89,86.14,163068.0,79.0779,79.2334,78.5203,78.7488,163068.0
2022-12-16 09:30:00,84.26,85.09,83.76,84.79,238338.0,77.0301,77.7889,76.573,77.5147,238338.0
2022-12-16 10:00:00,84.78,84.82,84.04,84.08,61454.0,77.5055,77.5421,76.829,76.8656,61454.0
2022-12-16 10:30:00,84.09,84.34,83.89,84.26,73785.0,76.8747,77.1033,76.6919,77.0301,73785.0
2022-12-16 11:00:00,84.27,84.72,84.16,84.72,61057.0,77.0393,77.4507,76.9387,77.4507,61057.0
2022-12-16 11:30:00,84.74,84.87,83.75,83.81,42846.0,77.469,77.5878,76.5639,76.6188,42846.0
2022-12-16 12:00:00,83.8,84.03,83.62,83.75,59426.0,76.6096,76.8199,76.4451,76.5639,59426.0
2022-12-16 12:30:00,83.73,84.13,83.65,83.75,57237.0,76.5456,76.9113,76.4725,76.5639,57237.0
2022-12-16 13:00:00,83.76,83.88,83.56,83.56,49265.0,76.573,76.6827,76.3902,76.3902,49265.0
2022-12-16 13:30:00,83.56,83.77,83.51,83.75,47317.0,76.3902,76.5822,76.3445,76.5639,47317.0
2022-12-16 14:00:00,83.74,84.17,83.67,83.9,66325.0,76.5548,76.9479,76.4908,76.701,66325.0
2022-12-16 14:30:00,83.9,84.15,83.77,84.12,41320.0,76.701,76.9296,76.5822,76.9022,41320.0
2022-12-16 15:00:00,84.11,84.68,84.09,84.6,80629.0,76.893,77.4141,76.8747,77.341,80629.0
2022-12-16 15:30:00,84.62,85.4,84.55,84.93,573657.0,77.3592,78.0723,77.2953,77.6427,573657.0
2022-12-19 09:30:00,84.96,85.87,84.96,85.5,76387.0,77.6701,78.502,77.6701,78.1637,76387.0
2022-12-19 10:00:00,85.52,85.82,85.35,85.73,48063.0,78.182,78.4563,78.0266,78.374,48063.0
2022-12-19 10:30:00,85.72,85.76,85.03,85.04,34730.0,78.3649,78.4014,77.7341,77.7432,34730.0
2022-12-19 11:00:00,85.0,85.26,84.85,85.13,48633.0,77.7066,77.9443,77.5695,77.8255,48633.0
2022-12-19 11:30:00,85.13,85.18,84.51,84.57,44128.0,77.8255,77.8712,77.2587,77.3135,44128.0
2022-12-19 12:00:00,84.57,84.8,84.54,84.6,31678.0,77.3135,77.5238,77.2861,77.341,31678.0
2022-12-19 12:30:00,84.61,84.79,84.54,84.61,48007.0,77.3501,77.5147,77.2861,77.3501,48007.0
2022-12-19 13:00:00,84.61,84.7,84.37,84.42,35624.0,77.3501,77.4324,77.1307,77.1764,35624.0
2022-12-19 13:30:00,84.39,84.55,84.19,84.19,36465.0,77.149,77.2953,76.9661,76.9661,36465.0
2022-12-19 14:00:00,84.18,84.27,83.92,83.92,59015.0,76.957,77.0393,76.7193,76.7193,59015.0
2022-12-19 14:30:00,83.92,84.03,83.68,83.85,55006.0,76.7193,76.8199,76.4999,76.6553,55006.0
2022-12-19 15:00:00,83.83,84.09,83.71,83.94,62321.0,76.637,76.8747,76.5273,76.7376,62321.0
2022-12-19 15:30:00,83.95,84.38,83.93,84.29,142117.0,76.7467,77.1398,76.7285,77.0576,142117.0
2022-12-20 09:30:00,84.46,85.05,84.38,84.66,74973.0,77.213,77.7524,77.1398,77.3958,74973.0
2022-12-20 10:00:00,84.67,85.12,84.49,84.99,36204.0,77.405,77.8163,77.2404,77.6975,36204.0
2022-12-20 10:30:00,84.96,85.24,84.85,85.09,41609.0,77.6701,77.9261,77.5695,77.7889,41609.0
2022-12-20 11:00:00,85.13,85.33,84.67,84.71,37912.0,77.8255,78.0083,77.405,77.4415,37912.0
2022-12-20 11:30:00,84.68,85.0,84.65,84.98,28974.0,77.4141,77.7066,77.3867,77.6884,28974.0
2022-12-20 12:00:00,84.99,85.07,84.78,84.95,32258.0,77.6975,77.7706,77.5055,77.6609,32258.0
2022-12-20 12:30:00,84.92,85.06,84.78,85.02,27776.0,77.6335,77.7615,77.5055,77.7249,27776.0
2022-12-20 13:00:00,85.07,85.3,85.04,85.19,29199.0,77.7706,77.9809,77.7432,77.8803,29199.0
2022-12-20 13:30:00,85.19,85.33,85.18,85.22,25696.0,77.8803,78.0083,77.8712,77.9078,25696.0
2022-12-20 14:00:00,85.23,85.56,84.88,84.94,46095.0,77.9169,78.2186,77.5969,77.6518,46095.0
2022-12-20 14:30:00,84.94,84.95,84.68,84.8,29028.0,77.6518,77.6609,77.4141,77.5238,29028.0
2022-12-20 15:00:00,84.8,84.92,84.75,84.84,40686.0,77.5238,77.6335,77.4781,77.5604,40686.0
2022-12-20 15:30:00,84.84,85.06,84.76,84.85,119759.0,77.5604,77.7615,77.4872,77.5695,119759.0
2022-12-21 09:30:00,85.87,86.31,85.69,86.31,52219.0,78.502,78.9042,78.3374,78.9042,52219.0
2022-12-21 10:00:00,86.4,86.52,86.16,86.46,24157.0,78.9865,79.0962,78.7671,79.0414,24157.0
2022-12-21 10:30:00,86.49,86.6,86.41,86.52,24666.0,79.0688,79.1694,78.9957,79.0962,24666.0
2022-12-21 11:00:00,86.56,86.78,86.48,86.53,21538.0,79.1328,79.3339,79.0597,79.1054,21538.0
2022-12-21 11:30:00,86.56,86.64,86.46,86.47,14447.0,79.1328,79.2059,79.0414,79.0505,14447.0
2022-12-21 12:00:00,86.42,86.57,86.34,86.52,15395.0,79.0048,79.1419,78.9317,79.0962,15395.0
2022-12-21 12:30:00,86.53,86.78,86.53,86.75,13859.0,79.1054,79.3339,79.1054,79.3065,13859.0
2022-12-21 13:00:00,86.8,86.94,86.71,86.78,21578.0,79.3522,79.4802,79.2699,79.3339,21578.0
2022-12-21 13:30:00,86.78,86.91,86.69,86.85,21594.0,79.3339,79.4528,79.2516,79.3979,21594.0
2022-12-21 14:00:00,86.84,86.88,86.43,86.43,30438.0,79.3888,79.4253,79.0139,79.0139,30438.0
2022-12-21 14:30:00,86.42,86.48,86.16,86.22,34562.0,79.0048,79.0597,78.7671,78.822,34562.0
2022-12-21 15:00:00,86.21,86.27,86.04,86.17,46804.0,78.8128,78.8677,78.6574,78.7763,46804.0
2022-12-21 15:30:00,86.16,86.25,85.95,86.24,125681.0,78.7671,78.8494,78.5751,78.8402,125681.0
2022-12-22 09:30:00,85.53,85.78,84.83,84.9,28233.0,78.1912,78.4197,77.5512,77.6152,28233.0
2022-12-22 10:00:00,84.83,85.0,84.65,84.86,22864.0,77.5512,77.7066,77.3867,77.5787,22864.0
2022-12-22 10:30:00,84.81,85.1,84.8,84.92,25134.0,77.5329,77.7981,77.5238,77.6335,25134.0
2022-12-22 11:00:00,84.92,85.2,84.82,85.1,20810.0,77.6335,77.8895,77.5421,77.7981,20810.0
2022-12-22 11:30:00,85.12,85.24,84.77,84.91,22908.0,77.8163,77.9261,77.4964,77.6244,22908.0
2022-12-22 12:00:00,84.95,84.95,84.31,84.33,17325.0,77.6609,77.6609,77.0758,77.0941,17325.0
2022-12-22 12:30:00,84.3,84.42,84.09,84.18,30998.0,77.0667,77.1764,76.8747,76.957,30998.0
2022-12-22 13:00:00,84.15,84.26,83.97,84.18,17377.0,76.9296,77.0301,76.765,76.957,17377.0
2022-12-22 13:30:00,84.17,84.32,84.04,84.26,24547.0,76.9479,77.085,76.829,77.0301,24547.0
2022-12-22 14:00:00,84.26,84.37,84.1,84.37,19742.0,77.0301,77.1307,76.8839,77.1307,19742.0
2022-12-22 14:30:00,84.39,84.64,84.27,84.64,32016.0,77.149,77.3775,77.0393,77.3775,32016.0
2022-12-22 15:00:00,84.64,84.99,84.59,84.98,35118.0,77.3775,77.6975,77.3318,77.6884,35118.0
2022-12-22 15:30:00,84.98,85.11,84.73,85.09,126424.0,77.6884,77.8072,77.4598,77.7889,126424.0
2022-12-23 09:30:00,84.97,85.33,84.83,84.94,26709.0,77.6792,78.0083,77.5512,77.6518,26709.0
2022-12-23 10:00:00,85.04,85.53,84.97,85.44,21411.0,77.7432,78.1912,77.6792,78.1089,21411.0
2022-12-23 10:30:00,85.44,85.62,85.14,85.14,21015.0,78.1089,78.2734,77.8346,77.8346,21015.0
2022-12-23 11:00:00,85.19,85.37,85.15,85.23,21809.0,77.8803,78.0449,77.8438,77.9169,21809.0
2022-12-23 11:30:00,85.26,85.47,85.24,85.43,16247.0,77.9443,78.1363,77.9261,78.0997,16247.0
2022-12-23 12:00:00,85.41,85.66,85.39,85.57,19036.0,78.0815,78.31,78.0632,78.2277,19036.0
2022-12-23 12:30:00,85.59,85.7,85.34,85.46,17063.0,78.246,78.3466,78.0175,78.1272,17063.0
2022-12-23 13:00:00,85.45,85.63,85.41,85.56,18353.0,78.118,78.2826,78.0815,78.2186,18353.0
2022-12-23 13:30:00,85.56,85.61,85.39,85.43,32067.0,78.2186,78.2643,78.0632,78.0997,32067.0
2022-12-23 14:00:00,85.43,85.5,85.34,85.37,22976.0,78.0997,78.1637,78.0175,78.0449,22976.0
2022-12-23 14:30:00,85.41,85.62,85.36,85.62,21243.0,78.0815,78.2734,78.0358,78.2734,21243.0
2022-12-23 15:00:00,85.62,85.7,85.46,85.46,25398.0,78.2734,78.3466,78.1272,78.1272,25398.0
2022-12-23 15:30:00,85.45,85.59,85.32,85.56,84453.0,78.118,78.246,77.9992,78.2186,84453.0
2022-12-27 09:30:00,85.88,85.88,85.39,85.54,20034.0,78.5111,78.5111,78.0632,78.2003,20034.0
2022-12-27 10:00:00,85.56,86.3,85.43,86.26,13564.0,78.2186,78.8951,78.0997,78.8585,13564.0
2022-12-27 10:30:00,86.32,86.41,85.83,85.83,34758.0,78.9134,78.9957,78.4654,78.4654,34758.0
2022-12-27 11:00:00,85.83,85.99,85.66,85.72,89899.0,78.4654,78.6117,78.31,78.3649,89899.0
2022-12-27 11:30:00,85.73,85.75,85.63,85.72,34940.0,78.374,78.3923,78.2826,78.3649,34940.0
2022-12-27 12:00:00,85.71,85.73,85.48,85.58,26810.0,78.3557,78.374,78.1455,78.2369,26810.0
2022-12-27 12:30:00,85.56,85.62,85.42,85.62,26307.0,78.2186,78.2734,78.0906,78.2734,26307.0
2022-12-27 13:00:00,85.6,85.62,85.46,85.57,34177.0,78.2552,78.2734,78.1272,78.2277,34177.0
2022-12-27 13:30:00,85.56,85.58,85.08,85.1,26083.0,78.2186,78.2369,77.7798,77.7981,26083.0
2022-12-27 14:00:00,85.09,85.26,84.92,84.94,28595.0,77.7889,77.9443,77.6335,77.6518,28595.0
2022-12-27 14:30:00,84.92,85.19,84.81,85.15,29615.0,77.6335,77.8803,77.5329,77.8438,29615.0
2022-12-27 15:00:00,85.2,85.42,85.18,85.3,37755.0,77.8895,78.0906,77.8712,77.9809,37755.0
2022-12-27 15:30:00,85.28,85.35,85.06,85.07,117317.0,77.9626,78.0266,77.7615,77.7706,117317.0
2022-12-28 09:30:00,85.22,85.47,84.84,84.86,30783.0,77.9078,78.1363,77.5604,77.5787,30783.0
2022-12-28 10:00:00,84.85,85.39,84.8,84.98,46322.0,77.5695,78.0632,77.5238,77.6884,46322.0
2022-12-28 10:30:00,85.03,85.13,84.81,84.84,32532.0,77.7341,77.8255,77.5329,77.5604,32532.0
2022-12-28 11:00:00,84.87,84.95,84.61,84.73,34781.0,77.5878,77.6609,77.3501,77.4598,34781.0
2022-12-28 11:30:00,84.73,84.96,84.7,84.71,21333.0,77.4598,77.6701,77.4324,77.4415,21333.0
2022-12-28 12:00:00,84.7,84.84,84.64,84.84,24144.0,77.4324,77.5604,77.3775,77.5604,24144.0
2022-12-28 12:30:00,84.85,85.13,84.84,85.13,29301.0,77.5695,77.8255,77.5604,77.8255,29301.0
2022-12-28 13:00:00,85.15,85.3,85.11,85.17,21991.0,77.8438,77.9809,77.8072,77.8621,21991.0
2022-12-28 13:30:00,85.19,85.19,84.91,85.06,23823.0,77.8803,77.8803,77.6244,77.7615,23823.0
2022-12-28 14:00:00,85.07,85.11,84.85,84.93,29057.0,77.7706,77.8072,77.5695,77.6427,29057.0
2022-12-28 14:30:00,84.93,85.27,84.93,85.07,28777.0,77.6427,77.9535,77.6427,77.7706,28777.0
2022-12-28 15:00:00,85.09,85.09,84.5,84.52,34793.0,77.7889,77.7889,77.2495,77.2678,34793.0
2022-12-28 15:30:00,84.55,84.67,84.35,84.37,171568.0,77.2953,77.405,77.1124,77.1307,171568.0
2022-12-29 09:30:00,84.73,84.94,84.52,84.79,21434.0,77.4598,77.6518,77.2678,77.5147,21434.0
2022-12-29 10:00:00,84.83,85.26,84.82,85.0,11147.0,77.5512,77.9443,77.5421,77.7066,11147.0
2022-12-29 10:30:00,85.01,85.15,84.97,85.1,11941.0,77.7158,77.8438,77.6792,77.7981,11941.0
2022-12-29 11:00:00,85.11,85.14,84.99,85.11,16159.0,77.8072,77.8346,77.6975,77.8072,16159.0
2022-12-29 11:30:00,85.1,85.46,85.1,85.43,9499.0,77.7981,78.1272,77.7981,78.0997,9499.0
2022-12-29 12:00:00,85.44,85.84,85.38,85.65,58044.0,78.1089,78.4746,78.054,78.3009,58044.0
2022-12-29 12:30:00,85.63,85.69,85.51,85.58,17281.0,78.2826,78.3374,78.1729,78.2369,17281.0
2022-12-29 13:00:00,85.55,85.62,85.49,85.58,9129.0,78.2095,78.2734,78.1546,78.2369,9129.0
2022-12-29 13:30:00,85.55,85.67,85.44,85.52,12604.0,78.2095,78.3192,78.1089,78.182,12604.0
2022-12-29 14:00:00,85.55,85.71,85.5,85.66,12495.0,78.2095,78.3557,78.1637,78.31,12495.0
2022-12-29 14:30:00,85.66,85.81,85.62,85.64,15046.0,78.31,78.4471,78.2734,78.2917,15046.0
2022-12-29 15:00:00,85.6,85.63,85.42,85.57,17596.0,78.2552,78.2826,78.0906,78.2277,17596.0
2022-12-29 15:30:00,85.56,85.63,85.44,85.51,105440.0,78.2186,78.2826,78.1089,78.1729,105440.0
2022-12-30 09:30:00,84.73,85.17,84.52,84.65,30081.0,77.4598,77.8621,77.2678,77.3867,30081.0
2022-12-30 10:00:00,84.64,84.79,84.4,84.77,20010.0,77.3775,77.5147,77.1581,77.4964,20010.0
2022-12-30 10:30:00,84.75,84.91,84.51,84.56,26873.0,77.4781,77.6244,77.2587,77.3044,26873.0
2022-12-30 11:00:00,84.56,84.59,84.27,84.3,33633.0,77.3044,77.3318,77.0393,77.0667,33633.0
2022-12-30 11:30:00,84.28,84.47,84.23,84.44,20806.0,77.0484,77.2221,77.0027,77.1947,20806.0
2022-12-30 12:00:00,84.49,84.49,84.21,84.38,18228.0,77.2404,77.2404,76.9844,77.1398,18228.0
2022-12-30 12:30:00,84.37,84.4,84.14,84.22,21437.0,77.1307,77.1581,76.9204,76.9936,21437.0
2022-12-30 13:00:00,84.24,84.24,83.6,83.76,20131.0,77.0119,77.0119,76.4268,76.573,20131.0
2022-12-30 13:30:00,83.76,83.96,83.75,83.81,22810.0,76.573,76.7559,76.5639,76.6188,22810.0
2022-12-30 14:00:00,83.81,83.87,83.5,83.74,25374.0,76.6188,76.6736,76.3354,76.5548,25374.0
2022-12-30 14:30:00,83.74,83.79,83.45,83.49,27307.0,76.5548,76.6005,76.2896,76.3262,27307.0
2022-12-30 15:00:00,83.47,83.88,83.3,83.32,76129.0,76.3079,76.6827,76.1525,76.1708,76129.0
2022-12-30 15:30:00,83.31,83.97,83.29,83.91,131765.0,76.1617,76.765,76.1434,76.7102,131765.0
2023-01-03 09:30:00,84.25,84.76,83.91,83.96,97695.0,77.021,77.4872,76.7102,76.7559,97695.0
2023-01-03 10:00:00,83.97,84.23,83.5,84.04,27006.0,76.765,77.0027,76.3354,76.829,27006.0
2023-01-03 10:30:00,84.08,84.92,84.06,84.92,52027.0,76.8656,77.6335,76.8473,77.6335,52027.0
2023-01-03 11:00:00,84.94,85.0,84.27,84.32,42913.0,77.6518,77.7066,77.0393,77.085,42913.0
2023-01-03 11:30:00,84.3,84.32,83.94,84.03,22779.0,77.0667,77.085,76.7376,76.8199,22779.0
2023-01-03 12:00:00,84.05,84.08,83.77,83.91,55771.0,76.8382,76.8656,76.5822,76.7102,55771.0
2023-01-03 12:30:00,83.91,84.15,83.64,83.83,22375.0,76.7102,76.9296,76.4633,76.637,22375.0
2023-01-03 13:00:00,83.81,84.04,83.78,83.98,33171.0,76.6188,76.829,76.5913,76.7742,33171.0
2023-01-03 13:30:00,83.98,84.08,83.68,84.01,33145.0,76.7742,76.8656,76.4999,76.8016,33145.0
2023-01-03 14:00:00,84.01,84.01,83.32,83.38,32370.0,76.8016,76.8016,76.1708,76.2256,32370.0
2023-01-03 14:30:00,83.37,83.86,83.29,83.73,52296.0,76.2165,76.6645,76.1434,76.5456,52296.0
2023-01-03 15:00:00,83.73,84.02,83.59,83.78,52151.0,76.5456,76.8107,76.4176,76.5913,52151.0
2023-01-03 15:30:00,83.8,83.98,83.62,83.81,197301.0,76.6096,76.7742,76.4451,76.6188,197301.0
2023-01-04 09:30:00,84.27,84.94,84.18,84.92,58851.0,77.0393,77.6518,76.957,77.6335,58851.0
2023-01-04 10:00:00,84.91,85.14,84.31,84.67,40075.0,77.6244,77.8346,77.0758,77.405,40075.0
2023-01-04 10:30:00,84.72,84.8,84.36,84.48,49906.0,77.4507,77.5238,77.1216,77.2313,49906.0
2023-01-04 11:00:00,84.5,84.77,84.38,84.51,28523.0,77.2495,77.4964,77.1398,77.2587,28523.0
2023-01-04 11:30:00,84.54,85.06,84.53,84.93,41353.0,77.2861,77.7615,77.277,77.6427,41353.0
2023-01-04 12:00:00,84.95,85.01,84.75,84.82,24641.0,77.6609,77.7158,77.4781,77.5421,24641.0
2023-01-04 12:30:00,84.84,84.96,84.51,84.53,31625.0,77.5604,77.6701,77.2587,77.277,31625.0
2023-01-04 13:00:00,84.53,84.96,84.41,84.83,25453.0,77.277,77.6701,77.1673,77.5512,25453.0
2023-01-04 13:30:00,84.83,84.97,84.64,84.67,32874.0,77.5512,77.6792,77.3775,77.405,32874.0
2023-01-04 14:00:00,84.63,85.03,84.22,84.3,67657.0,77.3684,77.7341,76.9936,77.0667,67657.0
2023-01-04 14:30:00,84.23,84.56,84.19,84.55,46823.0,77.0027,77.3044,76.9661,77.2953,46823.0
2023-01-04 15:00:00,84.6,84.74,84.41,84.7,67353.0,77.341,77.469,77.1673,77.4324,67353.0
2023-01-04 15:30:00,84.7,85.08,84.38,85.02,269497.0,77.4324,77.7798,77.1398,77.7249,269497.0
2023-01-05 09:30:00,84.79,84.95,84.18,84.21,49087.0,77.5147,77.6609,76.957,76.9844,49087.0
2023-01-05 10:00:00,84.22,84.7,84.02,84.47,35047.0,76.9936,77.4324,76.8107,77.2221,35047.0
2023-01-05 10:30:00,84.5,84.67,84.15,84.21,41590.0,77.2495,77.405,76.9296,76.9844,41590.0
2023-01-05 11:00:00,84.22,84.27,84.0,84.13,29087.0,76.9936,77.0393,76.7924,76.9113,29087.0
2023-01-05 11:30:00,84.12,84.31,84.08,84.21,27122.0,76.9022,77.0758,76.8656,76.9844,27122.0
2023-01-05 12:00:00,84.22,84.49,84.22,84.41,24594.0,76.9936,77.2404,76.9936,77.1673,24594.0
2023-01-05 12:30:00,84.42,84.58,84.4,84.58,27001.0,77.1764,77.3227,77.1581,77.3227,27001.0
2023-01-05 13:00:00,84.58,84.84,84.48,84.7,58816.0,77.3227,77.5604,77.2313,77.4324,58816.0
2023-01-05 13:30:00,84.71,84.78,84.32,84.33,32618.0,77.4415,77.5055,77.085,77.0941,32618.0
2023-01-05 14:00:00,84.34,84.55,84.2,84.24,26503.0,77.1033,77.2953,76.9753,77.0119,26503.0
2023-01-05 14:30:00,84.25,84.57,84.25,84.36,34054.0,77.021,77.3135,77.021,77.1216,34054.0
2023-01-05 15:00:00,84.31,84.37,84.17,84.24,46885.0,77.0758,77.1307,76.9479,77.0119,46885.0
2023-01-05 15:30:00,84.25,84.45,84.15,84.39,191953.0,77.021,77.2038,76.9296,77.149,191953.0
2023-01-06 09:30:00,85.24,86.1,84.78,86.1,88889.0,77.9261,78.7123,77.5055,78.7123,88889.0
2023-01-06 10:00:00,86.11,86.6,86.02,86.53,39150.0,78.7214,79.1694,78.6391,79.1054,39150.0
2023-01-06 10:30:00,86.56,87.01,86.56,86.88,53992.0,79.1328,79.5442,79.1328,79.4253,53992.0
2023-01-06 11:00:00,86.86,87.18,86.86,86.98,53048.0,79.407,79.6996,79.407,79.5168,53048.0
2023-01-06 11:30:00,87.01,87.24,86.89,86.95,40602.0,79.5442,79.7544,79.4345,79.4893,40602.0
2023-01-06 12:00:00,86.95,87.17,86.86,86.94,31319.0,79.4893,79.6904,79.407,79.4802,31319.0
2023-01-06 12:30:00,86.95,87.14,86.94,87.1,39206.0,79.4893,79.663,79.4802,79.6265,39206.0
2023-01-06 13:00:00,87.11,87.29,86.92,87.27,37304.0,79.6356,79.8002,79.4619,79.7819,37304.0
2023-01-06 13:30:00,87.34,87.39,87.01,87.1,30147.0,79.8459,79.8916,79.5442,79.6265,30147.0
2023-01-06 14:00:00,87.12,87.21,86.99,87.04,42277.0,79.6447,79.727,79.5259,79.5716,42277.0
2023-01-06 14:30:00,87.01,87.27,87.0,87.23,40119.0,79.5442,79.7819,79.535,79.7453,40119.0
2023-01-06 15:00:00,87.24,87.37,87.14,87.22,49803.0,79.7544,79.8733,79.663,79.7362,49803.0
2023-01-06 15:30:00,87.23,87.63,87.23,87.44,206557.0,79.7453,80.111,79.7453,79.9373,206557.0
2023-01-09 09:30:00,87.36,88.01,87.32,87.84,64106.0,79.8641,80.4584,79.8276,80.303,64106.0
2023-01-09 10:00:00,87.87,88.21,87.7,87.76,52087.0,80.3304,80.6412,80.175,80.2298,52087.0
2023-01-09 10:30:00,87.75,87.76,87.34,87.55,89831.0,80.2207,80.2298,79.8459,80.0378,89831.0
2023-01-09 11:00:00,87.56,88.18,87.4,87.87,103166.0,80.047,80.6138,79.9007,80.3304,103166.0
2023-01-09 11:30:00,87.83,88.09,87.78,87.87,62891.0,80.2938,80.5315,80.2481,80.3304,62891.0
2023-01-09 12:00:00,87.84,87.85,87.56,87.65,60023.0,80.303,80.3121,80.047,80.1293,60023.0
2023-01-09 12:30:00,87.66,87.68,87.28,87.28,34399.0,80.1384,80.1567,79.791,79.791,34399.0
2023-01-09 13:00:00,87.27,87.28,86.62,86.7,25003.0,79.7819,79.791,79.1876,79.2608,25003.0
2023-01-09 13:30:00,86.72,86.85,86.48,86.84,36239.0,79.2791,79.3979,79.0597,79.3888,36239.0
2023-01-09 14:00:00,86.87,87.12,86.82,87.06,38617.0,79.4162,79.6447,79.3705,79.5899,38617.0
2023-01-09 14:30:00,87.07,87.2,86.85,86.88,45415.0,79.599,79.7179,79.3979,79.4253,45415.0
2023-01-09 15:00:00,86.88,87.0,86.6,86.67,96260.0,79.4253,79.535,79.1694,79.2334,96260.0
2023-01-09 15:30:00,86.67,87.09,86.66,86.88,187133.0,79.2334,79.6173,79.2242,79.4253,187133.0
2023-01-10 09:30:00,86.89,87.57,86.35,86.65,43510.0,79.4345,80.0561,78.9408,79.2151,43510.0
2023-01-10 10:00:00,86.68,86.73,86.41,86.48,25271.0,79.2425,79.2882,78.9957,79.0597,25271.0
2023-01-10 10:30:00,86.5,86.62,86.2,86.62,25434.0,79.0779,79.1876,78.8037,79.1876,25434.0
2023-01-10 11:00:00,86.62,86.85,86.57,86.61,37306.0,79.1876,79.3979,79.1419,79.1785,37306.0
2023-01-10 11:30:00,86.62,86.62,86.29,86.53,22107.0,79.1876,79.1876,78.886,79.1054,22107.0
2023-01-10 12:00:00,86.51,86.66,86.34,86.65,20048.0,79.0871,79.2242,78.9317,79.2151,20048.0
2023-01-10 12:30:00,86.69,86.9,86.62,86.63,14258.0,79.2516,79.4436,79.1876,79.1968,14258.0
2023-01-10 13:00:00,86.64,86.92,86.62,86.8,24221.0,79.2059,79.4619,79.1876,79.3522,24221.0
2023-01-10 13:30:00,86.8,86.97,86.79,86.89,16562.0,79.3522,79.5076,79.3431,79.4345,16562.0
2023-01-10 14:00:00,86.92,87.26,86.9,87.17,47338.0,79.4619,79.7727,79.4436,79.6904,47338.0
2023-01-10 14:30:00,87.19,87.44,87.15,87.3,67858.0,79.7087,79.9373,79.6722,79.8093,67858.0
2023-01-10 15:00:00,87.29,87.48,87.27,87.39,49281.0,79.8002,79.9738,79.7819,79.8916,49281.0
2023-01-10 15:30:00,87.39,87.73,87.25,87.64,163780.0,79.8916,80.2024,79.7636,80.1201,163780.0
2023-01-11 09:30:00,87.94,89.0,87.94,88.99,102544.0,80.3944,81.3634,80.3944,81.3543,102544.0
2023-01-11 10:00:00,89.01,90.03,89.0,90.03,119714.0,81.3726,82.305,81.3634,82.305,119714.0
2023-01-11 10:30:00,90.05,90.55,89.85,89.93,122535.0,82.3233,82.7804,82.1405,82.2136,122535.0
2023-01-11 11:00:00,89.93,90.59,89.71,90.59,68170.0,82.2136,82.817,82.0125,82.817,68170.0
2023-01-11 11:30:00,90.58,90.74,90.16,90.34,113630.0,82.8079,82.9541,82.4239,82.5884,113630.0
2023-01-11 12:00:00,90.34,90.42,89.82,90.02,170736.0,82.5884,82.6616,82.1131,82.2959,170736.0
2023-01-11 12:30:00,89.99,90.1,89.85,89.9,53812.0,82.2685,82.369,82.1405,82.1862,53812.0
2023-01-11 13:00:00,89.88,89.89,89.63,89.68,46299.0,82.1679,82.1771,81.9394,81.9851,46299.0
2023-01-11 13:30:00,89.68,89.75,89.41,89.45,70937.0,81.9851,82.0491,81.7382,81.7748,70937.0
2023-01-11 14:00:00,89.47,89.7,89.34,89.68,49423.0,81.7931,82.0034,81.6743,81.9851,49423.0
2023-01-11 14:30:00,89.69,89.87,89.39,89.41,46752.0,81.9942,82.1588,81.72,81.7382,46752.0
2023-01-11 15:00:00,89.38,89.49,89.12,89.15,37938.0,81.7108,81.8114,81.4731,81.5006,37938.0
2023-01-11 15:30:00,89.15,89.4,88.91,89.27,246587.0,81.5006,81.7291,81.2811,81.6103,246587.0
2023-01-12 09:30:00,89.35,89.54,89.2,89.32,30310.0,81.6834,81.8571,81.5463,81.656,30310.0
2023-01-12 10:00:00,89.36,89.41,88.81,88.88,53664.0,81.6925,81.7382,81.1897,81.2537,53664.0
2023-01-12 10:30:00,88.88,89.24,88.67,88.67,50413.0,81.2537,81.5828,81.0617,81.0617,50413.0
2023-01-12 11:00:00,88.65,88.94,88.53,88.79,42476.0,81.0435,81.3086,80.9338,81.1714,42476.0
2023-01-12 11:30:00,88.78,88.86,88.62,88.8,26638.0,81.1623,81.2354,81.016,81.1806,26638.0
2023-01-12 12:00:00,88.8,89.35,88.77,89.33,27525.0,81.1806,81.6834,81.1532,81.6651,27525.0
2023-01-12 12:30:00,89.34,89.35,88.95,89.15,43656.0,81.6743,81.6834,81.3177,81.5006,43656.0
2023-01-12 13:00:00,89.14,89.32,88.87,88.87,23826.0,81.4914,81.656,81.2446,81.2446,23826.0
2023-01-12 13:30:00,88.86,89.08,88.83,88.98,31308.0,81.2354,81.4366,81.208,81.3451,31308.0
2023-01-12 14:00:00,89.0,89.03,88.41,88.42,33143.0,81.3634,81.3909,80.8241,80.8332,33143.0
2023-01-12 14:30:00,88.4,88.63,88.27,88.5,28120.0,80.8149,81.0252,80.6961,80.9063,28120.0
2023-01-12 15:00:00,88.49,88.57,88.21,88.45,42809.0,80.8972,80.9703,80.6412,80.8606,42809.0
2023-01-12 15:30:00,88.46,88.51,88.24,88.36,218433.0,80.8698,80.9155,80.6686,80.7783,218433.0
2023-01-13 09:30:00,87.71,88.14,87.07,88.03,49161.0,80.1841,80.5772,79.599,80.4767,49161.0
2023-01-13 10:00:00,87.94,88.9,87.94,88.9,49498.0,80.3944,81.272,80.3944,81.272,49498.0
2023-01-13 10:30:00,88.87,88.91,88.58,88.78,28171.0,81.2446,81.2811,80.9795,81.1623,28171.0
2023-01-13 11:00:00,88.79,89.29,88.69,89.25,35273.0,81.1714,81.6285,81.08,81.592,35273.0
2023-01-13 11:30:00,89.25,89.26,88.92,89.12,19288.0,81.592,81.6011,81.2903,81.4731,19288.0
2023-01-13 12:00:00,89.12,89.33,89.05,89.26,24018.0,81.4731,81.6651,81.4091,81.6011,24018.0
2023-01-13 12:30:00,89.25,89.45,89.15,89.4,21814.0,81.592,81.7748,81.5006,81.7291,21814.0
2023-01-13 13:00:00,89.43,89.51,89.02,89.07,18733.0,81.7565,81.8297,81.3817,81.4274,18733.0
2023-01-13 13:30:00,89.06,89.37,88.99,89.35,18993.0,81.4183,81.7017,81.3543,81.6834,18993.0
2023-01-13 14:00:00,89.37,89.42,89.11,89.19,25420.0,81.7017,81.7474,81.464,81.5371,25420.0
2023-01-13 14:30:00,89.19,89.38,89.16,89.29,23042.0,81.5371,81.7108,81.5097,81.6285,23042.0
2023-01-13 15:00:00,89.3,89.52,89.28,89.49,26592.0,81.6377,81.8388,81.6194,81.8114,26592.0
2023-01-13 15:30:00,89.49,89.64,89.3,89.3,158118.0,81.8114,81.9485,81.6377,81.6377,158118.0
2023-01-17 09:30:00,89.53,89.92,89.04,89.25,55138.0,81.848,82.2045,81.4,81.592,55138.0
2023-01-17 10:00:00,89.25,89.46,88.83,88.9,35984.0,81.592,81.784,81.208,81.272,35984.0
2023-01-17 10:30:00,88.91,89.22,88.7,89.09,34101.0,81.2811,81.5646,81.0892,81.4457,34101.0
2023-01-17 11:00:00,89.11,89.21,88.84,89.11,29098.0,81.464,81.5554,81.2172,81.464,29098.0
2023-01-17 11:30:00,89.14,89.22,89.03,89.16,19496.0,81.4914,81.5646,81.3909,81.5097,19496.0
2023-01-17 12:00:00,89.19,89.28,89.01,89.01,26137.0,81.5371,81.6194,81.3726,81.3726,26137.0
2023-01-17 12:30:00,89.01,89.07,88.89,88.91,18860.0,81.3726,81.4274,81.2629,81.2811,18860.0
2023-01-17 13:00:00,88.91,89.02,88.82,88.93,22455.0,81.2811,81.3817,81.1989,81.2994,22455.0
2023-01-17 13:30:00,88.94,89.17,88.93,88.96,20106.0,81.3086,81.5188,81.2994,81.3269,20106.0
2023-01-17 14:00:00,88.97,89.0,88.5,88.63,49351.0,81.336,81.3634,80.9063,81.0252,49351.0
2023-01-17 14:30:00,88.64,89.27,88.64,89.18,31923.0,81.0343,81.6103,81.0343,81.528,31923.0
2023-01-17 15:00:00,89.18,89.27,89.03,89.25,29162.0,81.528,81.6103,81.3909,81.592,29162.0
2023-01-17 15:30:00,89.24,89.57,89.23,89.37,164068.0,81.5828,81.8845,81.5737,81.7017,164068.0
2023-01-18 09:30:00,89.54,89.88,89.14,89.84,47061.0,81.8571,82.1679,81.4914,82.1314,47061.0
2023-01-18 10:00:00,89.89,89.95,89.54,89.68,42790.0,82.1771,82.2319,81.8571,81.9851,42790.0
2023-01-18 10:30:00,89.62,89.69,89.26,89.37,23961.0,81.9302,81.9942,81.6011,81.7017,23961.0
2023-01-18 11:00:00,89.4,89.41,88.62,88.62,35262.0,81.7291,81.7382,81.016,81.016,35262.0
2023-01-18 11:30:00,88.6,88.6,88.11,88.34,29052.0,80.9977,80.9977,80.5498,80.7601,29052.0
2023-01-18 12:00:00,88.33,88.36,88.0,88.04,24906.0,80.7509,80.7783,80.4492,80.4858,24906.0
2023-01-18 12:30:00,88.03,88.06,87.79,87.87,19996.0,80.4767,80.5041,80.2573,80.3304,19996.0
2023-01-18 13:00:00,87.86,87.93,87.64,87.9,42083.0,80.3212,80.3852,80.1201,80.3578,42083.0
2023-01-18 13:30:00,87.9,88.11,87.88,88.03,35608.0,80.3578,80.5498,80.3395,80.4767,35608.0
2023-01-18 14:00:00,88.03,88.05,87.61,87.73,31158.0,80.4767,80.4949,80.0927,80.2024,31158.0
2023-01-18 14:30:00,87.74,87.81,87.51,87.58,50667.0,80.2115,80.2755,80.0013,80.0653,50667.0
2023-01-18 15:00:00,87.58,87.8,87.46,87.78,46334.0,80.0653,80.2664,79.9556,80.2481,46334.0
2023-01-18 15:30:00,87.78,87.78,87.3,87.41,131945.0,80.2481,80.2481,79.8093,79.9099,131945.0
2023-01-19 09:30:00,86.33,86.68,85.97,86.48,32503.0,78.9225,79.2425,78.5934,79.0597,32503.0
2023-01-19 10:00:00,86.44,86.81,86.23,86.52,51646.0,79.0231,79.3613,78.8311,79.0962,51646.0
2023-01-19 10:30:00,86.56,86.62,86.23,86.48,30137.0,79.1328,79.1876,78.8311,79.0597,30137.0
2023-01-19 11:00:00,86.46,86.83,86.41,86.5,80328.0,79.0414,79.3796,78.9957,79.0779,80328.0
2023-01-19 11:30:00,86.51,86.96,86.5,86.9,45020.0,79.0871,79.4985,79.0779,79.4436,45020.0
2023-01-19 12:00:00,86.92,87.35,86.92,87.15,26271.0,79.4619,79.855,79.4619,79.6722,26271.0
2023-01-19 12:30:00,87.18,87.31,87.06,87.31,34807.0,79.6996,79.8184,79.5899,79.8184,34807.0
2023-01-19 13:00:00,87.33,87.59,87.19,87.21,88597.0,79.8367,80.0744,79.7087,79.727,88597.0
2023-01-19 13:30:00,87.23,87.53,87.17,87.47,43365.0,79.7453,80.0196,79.6904,79.9647,43365.0
2023-01-19 14:00:00,87.47,87.5,87.25,87.3,34225.0,79.9647,79.9921,79.7636,79.8093,34225.0
2023-01-19 14:30:00,87.29,87.47,87.12,87.27,45763.0,79.8002,79.9647,79.6447,79.7819,45763.0
2023-01-19 15:00:00,87.26,87.43,87.16,87.33,29644.0,79.7727,79.9281,79.6813,79.8367,29644.0
2023-01-19 15:30:00,87.36,87.45,86.9,86.92,209256.0,79.8641,79.9464,79.4436,79.4619,209256.0
2023-01-20 09:30:00,87.19,87.5,86.68,87.38,94844.0,79.7087,79.9921,79.2425,79.8824,94844.0
2023-01-20 10:00:00,87.38,87.82,87.37,87.6,30128.0,79.8824,80.2847,79.8733,80.0836,30128.0
2023-01-20 10:30:00,87.64,87.66,87.33,87.33,30031.0,80.1201,80.1384,79.8367,79.8367,30031.0
2023-01-20 11:00:00,87.34,87.69,87.33,87.59,27988.0,79.8459,80.1658,79.8367,80.0744,27988.0
2023-01-20 11:30:00,87.65,87.85,87.49,87.64,21296.0,80.1293,80.3121,79.983,80.1201,21296.0
2023-01-20 12:00:00,87.66,87.74,87.52,87.66,27787.0,80.1384,80.2115,80.0104,80.1384,27787.0
2023-01-20 12:30:00,87.66,87.67,87.25,87.45,34072.0,80.1384,80.1475,79.7636,79.9464,34072.0
2023-01-20 13:00:00,87.46,87.6,87.34,87.54,29217.0,79.9556,80.0836,79.8459,80.0287,29217.0
2023-01-20 13:30:00,87.54,87.74,87.45,87.72,19491.0,80.0287,80.2115,79.9464,80.1933,19491.0
2023-01-20 14:00:00,87.71,87.87,87.65,87.81,24751.0,80.1841,80.3304,80.1293,80.2755,24751.0
2023-01-20 14:30:00,87.82,87.9,87.72,87.9,23639.0,80.2847,80.3578,80.1933,80.3578,23639.0
2023-01-20 15:00:00,87.9,88.13,87.86,87.93,27087.0,80.3578,80.5681,80.3212,80.3852,27087.0
2023-01-20 15:30:00,87.93,88.05,87.8,87.98,93366.0,80.3852,80.4949,80.2664,80.4309,93366.0
2023-01-23 09:30:00,88.02,88.55,88.02,88.3,23580.0,80.4675,80.952,80.4675,80.7235,23580.0
2023-01-23 10:00:00,88.37,88.91,88.27,88.86,16022.0,80.7875,81.2811,80.6961,81.2354,16022.0
2023-01-23 10:30:00,88.88,89.13,88.86,89.09,52732.0,81.2537,81.4823,81.2354,81.4457,52732.0
2023-01-23 11:00:00,89.11,89.51,89.11,89.38,21436.0,81.464,81.8297,81.464,81.7108,21436.0
2023-01-23 11:30:00,89.37,89.52,89.33,89.5,26234.0,81.7017,81.8388,81.6651,81.8205,26234.0
2023-01-23 12:00:00,89.5,89.5,89.12,89.35,24271.0,81.8205,81.8205,81.4731,81.6834,24271.0
2023-01-23 12:30:00,89.37,89.5,89.35,89.45,24927.0,81.7017,81.8205,81.6834,81.7748,24927.0
2023-01-23 13:00:00,89.43,89.59,89.41,89.48,21372.0,81.7565,81.9028,81.7382,81.8022,21372.0
2023-01-23 13:30:00,89.5,89.74,89.5,89.63,16182.0,81.8205,82.0399,81.8205,81.9394,16182.0
2023-01-23 14:00:00,89.61,89.68,89.29,89.37,35885.0,81.9211,81.9851,81.6285,81.7017,35885.0
2023-01-23 14:30:00,89.4,89.46,88.65,88.87,36621.0,81.7291,81.784,81.0435,81.2446,36621.0
2023-01-23 15:00:00,88.9,89.13,88.88,88.97,36631.0,81.272,81.4823,81.2537,81.336,36631.0
2023-01-23 15:30:00,88.99,89.48,88.85,89.34,102744.0,81.3543,81.8022,81.2263,81.6743,102744.0
2023-01-24 09:30:00,89.18,89.4,88.04,88.91,44056.0,81.528,81.7291,80.4858,81.2811,44056.0
2023-01-24 10:00:00,88.93,89.76,88.92,89.58,30314.0,81.2994,82.0582,81.2903,81.8937,30314.0
2023-01-24 10:30:00,89.65,89.85,89.54,89.8,16949.0,81.9577,82.1405,81.8571,82.0948,16949.0
2023-01-24 11:00:00,89.81,89.95,89.53,89.63,16348.0,82.1039,82.2319,81.848,81.9394,16348.0
2023-01-24 11:30:00,89.63,89.68,89.51,89.56,12525.0,81.9394,81.9851,81.8297,81.8754,12525.0
2023-01-24 12:00:00,89.57,89.7,89.31,89.68,13315.0,81.8845,82.0034,81.6468,81.9851,13315.0
2023-01-24 12:30:00,89.68,89.78,89.54,89.56,14931.0,81.9851,82.0765,81.8571,81.8754,14931.0
2023-01-24 13:00:00,89.56,89.67,89.35,89.66,21809.0,81.8754,81.9759,81.6834,81.9668,21809.0
2023-01-24 13:30:00,89.69,89.99,89.61,89.93,20268.0,81.9942,82.2685,81.9211,82.2136,20268.0
2023-01-24 14:00:00,89.94,89.94,89.43,89.6,32024.0,82.2228,82.2228,81.7565,81.9119,32024.0
2023-01-24 14:30:00,89.63,90.07,89.61,89.92,32658.0,81.9394,82.3416,81.9211,82.2045,32658.0
2023-01-24 15:00:00,89.95,89.95,89.83,89.89,31991.0,82.2319,82.2319,82.1222,82.1771,31991.0
2023-01-24 15:30:00,89.9,89.91,89.57,89.77,121536.0,82.1862,82.1953,81.8845,82.0674,121536.0
2023-01-25 09:30:00,88.92,89.5,88.83,88.83,26267.0,81.2903,81.8205,81.208,81.208,26267.0
2023-01-25 10:00:00,88.85,89.39,88.81,88.99,28841.0,81.2263,81.72,81.1897,81.3543,28841.0
2023-01-25 10:30:00,88.92,89.16,88.7,89.16,24865.0,81.2903,81.5097,81.0892,81.5097,24865.0
2023-01-25 11:00:00,89.19,89.39,89.05,89.36,24608.0,81.5371,81.72,81.4091,81.6925,24608.0
2023-01-25 11:30:00,89.37,89.72,89.35,89.68,22558.0,81.7017,82.0216,81.6834,81.9851,22558.0
2023-01-25 12:00:00,89.71,89.76,89.31,89.33,33249.0,82.0125,82.0582,81.6468,81.6651,33249.0
2023-01-25 12:30:00,89.34,89.56,89.23,89.41,30707.0,81.6743,81.8754,81.5737,81.7382,30707.0
2023-01-25 13:00:00,89.41,89.69,89.32,89.58,57793.0,81.7382,81.9942,81.656,81.8937,57793.0
2023-01-25 13:30:00,89.58,89.94,89.51,89.84,32996.0,81.8937,82.2228,81.8297,82.1314,32996.0
2023-01-25 14:00:00,89.87,90.12,89.79,89.91,35670.0,82.1588,82.3873,82.0856,82.1953,35670.0
2023-01-25 14:30:00,89.93,90.21,89.85,90.17,30496.0,82.2136,82.4696,82.1405,82.433,30496.0
2023-01-25 15:00:00,90.19,90.28,90.02,90.22,23883.0,82.4513,82.5336,82.2959,82.4787,23883.0
2023-01-25 15:30:00,90.23,90.76,90.23,90.67,196592.0,82.4879,82.9724,82.4879,82.8901,196592.0
2023-01-26 09:30:00,91.05,91.69,90.62,90.7,68356.0,83.2375,83.8226,82.8444,82.9176,68356.0
2023-01-26 10:00:00,90.79,91.17,90.64,91.02,27101.0,82.9998,83.3472,82.8627,83.2101,27101.0
2023-01-26 10:30:00,91.04,91.42,90.68,90.75,63805.0,83.2284,83.5758,82.8993,82.9633,63805.0
2023-01-26 11:00:00,90.78,91.14,90.77,91.02,33166.0,82.9907,83.3198,82.9816,83.2101,33166.0
2023-01-26 11:30:00,91.01,91.31,90.99,91.22,31922.0,83.201,83.4752,83.1827,83.3929,31922.0
2023-01-26 12:00:00,91.28,91.37,91.17,91.3,22068.0,83.4478,83.5301,83.3472,83.4661,22068.0
2023-01-26 12:30:00,91.31,91.51,91.2,91.25,22273.0,83.4752,83.6581,83.3747,83.4204,22273.0
2023-01-26 13:00:00,91.24,91.71,91.24,91.56,67816.0,83.4112,83.8409,83.4112,83.7038,67816.0
2023-01-26 13:30:00,91.57,91.81,91.54,91.78,28232.0,83.7129,83.9323,83.6855,83.9049,28232.0
2023-01-26 14:00:00,91.78,91.83,91.63,91.71,41691.0,83.9049,83.9506,83.7678,83.8409,41691.0
2023-01-26 14:30:00,91.73,91.97,91.73,91.93,42450.0,83.8592,84.0786,83.8592,84.042,42450.0
2023-01-26 15:00:00,91.94,92.02,91.63,91.79,52248.0,84.0512,84.1243,83.7678,83.914,52248.0
2023-01-26 15:30:00,91.77,92.28,91.75,92.26,203760.0,83.8957,84.362,83.8775,84.3437,203760.0
2023-01-27 09:30:00,91.98,92.76,91.94,92.62,46978.0,84.0877,84.8008,84.0512,84.6728,46978.0
2023-01-27 10:00:00,92.66,93.24,92.58,93.12,94413.0,84.7094,85.2396,84.6362,85.1299,94413.0
2023-01-27 10:30:00,93.13,93.14,92.23,92.4,62422.0,85.1391,85.1482,84.3163,84.4717,62422.0
2023-01-27 11:00:00,92.4,92.72,92.28,92.68,68969.0,84.4717,84.7642,84.362,84.7277,68969.0
2023-01-27 11:30:00,92.69,92.69,92.37,92.46,48127.0,84.7368,84.7368,84.4443,84.5265,48127.0
2023-01-27 12:00:00,92.43,92.65,92.37,92.44,40509.0,84.4991,84.7002,84.4443,84.5083,40509.0
2023-01-27 12:30:00,92.42,92.74,92.39,92.61,42453.0,84.49,84.7825,84.4626,84.6637,42453.0
2023-01-27 13:00:00,92.62,92.73,92.45,92.55,34714.0,84.6728,84.7734,84.5174,84.6088,34714.0
2023-01-27 13:30:00,92.55,92.83,92.37,92.48,89163.0,84.6088,84.8648,84.4443,84.5448,89163.0
2023-01-27 14:00:00,92.48,92.95,92.39,92.87,45062.0,84.5448,84.9745,84.4626,84.9014,45062.0
2023-01-27 14:30:00,92.86,93.25,92.82,93.21,37671.0,84.8922,85.2488,84.8557,85.2122,37671.0
2023-01-27 15:00:00,93.22,93.27,92.95,93.13,43018.0,85.2213,85.267,84.9745,85.1391,43018.0
2023-01-27 15:30:00,93.13,93.36,92.88,93.08,354352.0,85.1391,85.3493,84.9105,85.0933,354352.0
2023-01-30 09:30:00,92.46,93.19,92.37,93.15,80131.0,84.5265,85.1939,84.4443,85.1573,80131.0
2023-01-30 10:00:00,93.2,93.73,93.18,93.66,59243.0,85.203,85.6876,85.1848,85.6236,59243.0
2023-01-30 10:30:00,93.65,93.71,93.17,93.42,67540.0,85.6144,85.6693,85.1756,85.4042,67540.0
2023-01-30 11:00:00,93.43,93.66,93.27,93.42,117916.0,85.4133,85.6236,85.267,85.4042,117916.0
2023-01-30 11:30:00,93.41,93.53,93.05,93.3,131121.0,85.395,85.5047,85.0659,85.2945,131121.0
2023-01-30 12:00:00,93.28,93.35,93.09,93.3,60736.0,85.2762,85.3402,85.1025,85.2945,60736.0
2023-01-30 12:30:00,93.31,93.5,93.29,93.4,88879.0,85.3036,85.4773,85.2853,85.3859,88879.0
2023-01-30 13:00:00,93.39,93.61,93.3,93.47,79192.0,85.3767,85.5779,85.2945,85.4499,79192.0
2023-01-30 13:30:00,93.47,93.6,93.4,93.5,69337.0,85.4499,85.5687,85.3859,85.4773,69337.0
2023-01-30 14:00:00,93.51,93.64,93.39,93.48,63536.0,85.4865,85.6053,85.3767,85.459,63536.0
2023-01-30 14:30:00,93.49,93.64,93.34,93.49,154325.0,85.4682,85.6053,85.331,85.4682,154325.0
2023-01-30 15:00:00,93.5,93.59,93.39,93.45,108263.0,85.4773,85.5596,85.3767,85.4316,108263.0
2023-01-30 15:30:00,93.45,93.64,93.33,93.46,410896.0,85.4316,85.6053,85.3219,85.4407,410896.0
2023-01-31 09:30:00,92.2,92.24,87.04,89.29,434476.0,84.2889,84.3254,79.5716,81.6285,434476.0
2023-01-31 10:00:00,89.08,89.47,88.27,89.2,124658.0,81.4366,81.7931,80.6961,81.5463,124658.0
2023-01-31 10:30:00,89.2,91.16,89.2,90.98,161313.0,81.5463,83.3381,81.5463,83.1735,161313.0
2023-01-31 11:00:00,90.99,91.75,90.65,91.67,96436.0,83.1827,83.8775,82.8719,83.8043,96436.0
2023-01-31 11:30:00,91.62,92.39,91.62,92.31,98417.0,83.7586,84.4626,83.7586,84.3894,98417.0
2023-01-31 12:00:00,92.28,92.95,92.06,92.06,147527.0,84.362,84.9745,84.1609,84.1609,147527.0
2023-01-31 12:30:00,92.09,92.13,91.67,91.75,119846.0,84.1883,84.2249,83.8043,83.8775,119846.0
2023-01-31 13:00:00,91.74,91.82,90.65,91.27,105111.0,83.8683,83.9415,82.8719,83.4387,105111.0
2023-01-31 13:30:00,91.35,91.59,91.09,91.58,68167.0,83.5118,83.7312,83.2741,83.7221,68167.0
2023-01-31 14:00:00,91.56,92.04,91.47,91.9,87613.0,83.7038,84.1426,83.6215,84.0146,87613.0
2023-01-31 14:30:00,91.9,92.3,91.89,92.15,72746.0,84.0146,84.3803,84.0055,84.2431,72746.0
2023-01-31 15:00:00,92.15,92.43,91.92,91.95,86817.0,84.2431,84.4991,84.0329,84.0603,86817.0
2023-01-31 15:30:00,91.96,92.74,91.95,92.51,354278.0,84.0694,84.7825,84.0603,84.5723,354278.0
2023-02-01 09:30:00,91.97,93.19,91.84,93.1,79820.0,84.0786,85.1939,83.9597,85.1116,79820.0
2023-02-01 10:00:00,93.07,93.07,92.25,92.27,60091.0,85.0842,85.0842,84.3346,84.3528,60091.0
2023-02-01 10:30:00,92.29,92.43,91.6,91.61,67519.0,84.3711,84.4991,83.7403,83.7495,67519.0
2023-02-01 11:00:00,91.57,91.62,90.74,90.77,94806.0,83.7129,83.7586,82.9541,82.9816,94806.0
2023-02-01 11:30:00,90.79,90.96,90.15,90.16,100678.0,82.9998,83.1553,82.4148,82.4239,100678.0
2023-02-01 12:00:00,90.13,90.54,90.07,90.4,63649.0,82.3965,82.7713,82.3416,82.6433,63649.0
2023-02-01 12:30:00,90.4,90.58,90.15,90.25,49953.0,82.6433,82.8079,82.4148,82.5062,49953.0
2023-02-01 13:00:00,90.25,91.0,90.25,90.7,93378.0,82.5062,83.1918,82.5062,82.9176,93378.0
2023-02-01 13:30:00,90.72,90.83,90.31,90.34,50788.0,82.9358,83.0364,82.561,82.5884,50788.0
2023-02-01 14:00:00,90.34,90.78,90.08,90.64,71451.0,82.5884,82.9907,82.3508,82.8627,71451.0
2023-02-01 14:30:00,90.7,91.51,90.26,91.22,81900.0,82.9176,83.6581,82.5153,83.3929,81900.0
2023-02-01 15:00:00,91.25,91.81,91.25,91.69,79829.0,83.4204,83.9323,83.4204,83.8226,79829.0
2023-02-01 15:30:00,91.7,92.5,91.63,92.13,224344.0,83.8318,84.5631,83.7678,84.2249,224344.0
2023-02-02 09:30:00,92.51,93.06,91.03,91.17,84986.0,84.5723,85.0751,83.2192,83.3472,84986.0
2023-02-02 10:00:00,91.3,91.54,90.81,91.42,71503.0,83.4661,83.6855,83.0181,83.5758,71503.0
2023-02-02 10:30:00,91.42,92.44,91.33,92.42,78433.0,83.5758,84.5083,83.4935,84.49,78433.0
2023-02-02 11:00:00,92.42,92.84,92.21,92.66,168016.0,84.49,84.8739,84.298,84.7094,168016.0
2023-02-02 11:30:00,92.64,92.86,92.41,92.72,96407.0,84.6911,84.8922,84.4808,84.7642,96407.0
2023-02-02 12:00:00,92.73,92.84,92.3,92.73,57405.0,84.7734,84.8739,84.3803,84.7734,57405.0
2023-02-02 12:30:00,92.7,92.79,92.39,92.56,44424.0,84.746,84.8282,84.4626,84.618,44424.0
2023-02-02 13:00:00,92.58,92.72,92.29,92.62,46605.0,84.6362,84.7642,84.3711,84.6728,46605.0
2023-02-02 13:30:00,92.62,93.04,92.6,92.91,58393.0,84.6728,85.0568,84.6545,84.9379,58393.0
2023-02-02 14:00:00,92.92,93.11,92.51,92.88,91852.0,84.9471,85.1208,84.5723,84.9105,91852.0
2023-02-02 14:30:00,92.9,92.92,92.05,92.11,52943.0,84.9288,84.9471,84.1517,84.2066,52943.0
2023-02-02 15:00:00,92.09,92.32,91.94,92.22,67570.0,84.1883,84.3986,84.0512,84.3071,67570.0
2023-02-02 15:30:00,92.24,92.91,92.13,92.88,257934.0,84.3254,84.9379,84.2249,84.9105,257934.0
2023-02-03 09:30:00,92.3,92.97,91.98,92.61,56749.0,84.3803,84.9928,84.0877,84.6637,56749.0
2023-02-03 10:00:00,92.61,92.89,92.36,92.8,38031.0,84.6637,84.9196,84.4351,84.8374,38031.0
2023-02-03 10:30:00,92.8,92.84,92.33,92.76,62070.0,84.8374,84.8739,84.4077,84.8008,62070.0
2023-02-03 11:00:00,92.76,92.99,92.66,92.94,53323.0,84.8008,85.0111,84.7094,84.9654,53323.0
2023-02-03 11:30:00,93.0,93.09,92.81,92.87,68906.0,85.0202,85.1025,84.8465,84.9014,68906.0
2023-02-03 12:00:00,92.87,93.31,92.77,93.17,45882.0,84.9014,85.3036,84.8099,85.1756,45882.0
2023-02-03 12:30:00,93.14,93.44,92.7,92.78,33990.0,85.1482,85.4225,84.746,84.8191,33990.0
2023-02-03 13:00:00,92.8,92.84,92.1,92.33,41404.0,84.8374,84.8739,84.1974,84.4077,41404.0
2023-02-03 13:30:00,92.27,92.44,92.23,92.38,59308.0,84.3528,84.5083,84.3163,84.4534,59308.0
2023-02-03 14:00:00,92.38,92.42,91.75,91.94,71778.0,84.4534,84.49,83.8775,84.0512,71778.0
2023-02-03 14:30:00,91.91,92.19,91.73,91.96,47239.0,84.0237,84.2797,83.8592,84.0694,47239.0
2023-02-03 15:00:00,91.94,92.25,91.88,92.2,53914.0,84.0512,84.3346,83.9963,84.2889,53914.0
2023-02-03 15:30:00,92.21,92.34,91.95,92.33,208889.0,84.298,84.4168,84.0603,84.4077,208889.0
2023-02-06 09:30:00,91.71,92.19,91.16,91.49,35203.0,83.8409,84.2797,83.3381,83.6398,35203.0
2023-02-06 10:00:00,91.48,91.58,90.86,90.95,51231.0,83.6306,83.7221,83.0638,83.1461,51231.0
2023-02-06 10:30:00,90.91,91.16,90.66,91.05,42033.0,83.1095,83.3381,82.881,83.2375,42033.0
2023-02-06 11:00:00,91.05,91.3,91.04,91.26,37666.0,83.2375,83.4661,83.2284,83.4295,37666.0
2023-02-06 11:30:00,91.29,91.51,90.99,91.01,55480.0,83.4569,83.6581,83.1827,83.201,55480.0
2023-02-06 12:00:00,91.02,91.4,90.97,91.37,45749.0,83.2101,83.5575,83.1644,83.5301,45749.0
2023-02-06 12:30:00,91.37,91.53,91.26,91.3,20540.0,83.5301,83.6763,83.4295,83.4661,20540.0
2023-02-06 13:00:00,91.27,91.45,91.23,91.33,42401.0,83.4387,83.6032,83.4021,83.4935,42401.0
2023-02-06 13:30:00,91.33,91.43,91.14,91.3,35820.0,83.4935,83.5849,83.3198,83.4661,35820.0
2023-02-06 14:00:00,91.34,91.42,91.13,91.41,45726.0,83.5026,83.5758,83.3107,83.5666,45726.0
2023-02-06 14:30:00,91.43,91.62,91.28,91.62,44452.0,83.5849,83.7586,83.4478,83.7586,44452.0
2023-02-06 15:00:00,91.63,91.64,91.11,91.17,52485.0,83.7678,83.7769,83.2924,83.3472,52485.0
2023-02-06 15:30:00,91.15,91.65,91.07,91.59,143988.0,83.3289,83.786,83.2558,83.7312,143988.0
2023-02-07 09:30:00,91.44,91.79,90.7,91.78,43912.0,83.5941,83.914,82.9176,83.9049,43912.0
2023-02-07 10:00:00,91.83,91.84,91.18,91.46,29874.0,83.9506,83.9597,83.3564,83.6123,29874.0
2023-02-07 10:30:00,91.48,91.64,91.14,91.45,60456.0,83.6306,83.7769,83.3198,83.6032,60456.0
2023-02-07 11:00:00,91.43,91.63,91.34,91.53,32186.0,83.5849,83.7678,83.5026,83.6763,32186.0
2023-02-07 11:30:00,91.59,91.98,91.52,91.88,33865.0,83.7312,84.0877,83.6672,83.9963,33865.0
2023-02-07 12:00:00,91.9,92.0,91.74,91.75,66940.0,84.0146,84.106,83.8683,83.8775,66940.0
2023-02-07 12:30:00,91.75,92.95,91.71,92.85,77161.0,83.8775,84.9745,83.8409,84.8831,77161.0
2023-02-07 13:00:00,92.87,92.91,92.08,92.08,31225.0,84.9014,84.9379,84.1792,84.1792,31225.0
2023-02-07 13:30:00,92.01,92.01,91.49,91.85,34796.0,84.1152,84.1152,83.6398,83.9689,34796.0
2023-02-07 14:00:00,91.9,92.58,91.9,92.48,27853.0,84.0146,84.6362,84.0146,84.5448,27853.0
2023-02-07 14:30:00,92.44,92.69,92.35,92.55,48535.0,84.5083,84.7368,84.426,84.6088,48535.0
2023-02-07 15:00:00,92.6,92.76,92.22,92.59,47710.0,84.6545,84.8008,84.3071,84.6454,47710.0
2023-02-07 15:30:00,92.59,92.89,92.4,92.74,109812.0,84.6454,84.9196,84.4717,84.7825,109812.0
2023-02-08 09:30:00,92.19,93.76,91.81,93.62,100959.0,84.2797,85.715,83.9323,85.587,100959.0
2023-02-08 10:00:00,93.64,93.87,93.09,93.27,61750.0,85.6053,85.8156,85.1025,85.267,61750.0
2023-02-08 10:30:00,93.26,93.26,92.5,92.61,42459.0,85.2579,85.2579,84.5631,84.6637,42459.0
2023-02-08 11:00:00,92.61,92.7,92.07,92.16,44282.0,84.6637,84.746,84.17,84.2523,44282.0
2023-02-08 11:30:00,92.13,92.14,91.73,91.9,49874.0,84.2249,84.234,83.8592,84.0146,49874.0
2023-02-08 12:00:00,91.91,92.31,91.89,92.25,35130.0,84.0237,84.3894,84.0055,84.3346,35130.0
2023-02-08 12:30:00,92.27,92.34,92.03,92.32,32221.0,84.3528,84.4168,84.1334,84.3986,32221.0
2023-02-08 13:00:00,92.31,92.42,92.06,92.07,75281.0,84.3894,84.49,84.1609,84.17,75281.0
2023-02-08 13:30:00,92.07,92.07,91.53,91.57,56646.0,84.17,84.17,83.6763,83.7129,56646.0
2023-02-08 14:00:00,91.54,91.55,91.26,91.26,80101.0,83.6855,83.6946,83.4295,83.4295,80101.0
2023-02-08 14:30:00,91.27,91.41,90.94,91.05,118598.0,83.4387,83.5666,83.137,83.2375,118598.0
2023-02-08 15:00:00,91.06,91.06,90.7,90.89,96718.0,83.2467,83.2467,82.9176,83.0913,96718.0
2023-02-08 15:30:00,90.87,91.19,90.74,91.14,234784.0,83.073,83.3655,82.9541,83.3198,234784.0
2023-02-09 09:30:00,91.84,92.19,91.35,91.47,32855.0,83.9597,84.2797,83.5118,83.6215,32855.0
2023-02-09 10:00:00,91.46,91.61,90.7,90.83,33715.0,83.6123,83.7495,82.9176,83.0364,33715.0
2023-02-09 10:30:00,90.84,91.2,90.81,91.12,44343.0,83.0455,83.3747,83.0181,83.3015,44343.0
2023-02-09 11:00:00,91.15,91.16,90.58,90.73,66027.0,83.3289,83.3381,82.8079,82.945,66027.0
2023-02-09 11:30:00,90.72,90.82,90.5,90.82,48067.0,82.9358,83.0273,82.7347,83.0273,48067.0
2023-02-09 12:00:00,90.82,90.97,90.69,90.84,29760.0,83.0273,83.1644,82.9084,83.0455,29760.0
2023-02-09 12:30:00,90.83,90.89,90.32,90.38,27288.0,83.0364,83.0913,82.5702,82.625,27288.0
2023-02-09 13:00:00,90.36,90.63,90.36,90.44,31561.0,82.6067,82.8536,82.6067,82.6799,31561.0
2023-02-09 13:30:00,90.43,90.63,90.25,90.42,30514.0,82.6707,82.8536,82.5062,82.6616,30514.0
2023-02-09 14:00:00,90.43,90.65,90.35,90.45,47771.0,82.6707,82.8719,82.5976,82.689,47771.0
2023-02-09 14:30:00,90.45,90.58,90.3,90.34,44766.0,82.689,82.8079,82.5519,82.5884,44766.0
2023-02-09 15:00:00,90.32,90.32,89.99,90.07,47319.0,82.5702,82.5702,82.2685,82.3416,47319.0
2023-02-09 15:30:00,90.09,90.17,89.58,89.66,220577.0,82.3599,82.433,81.8937,81.9668,220577.0
2023-02-10 09:30:00,89.44,89.83,88.98,89.18,32214.0,81.7657,82.1222,81.3451,81.528,32214.0
2023-02-10 10:00:00,89.2,89.64,89.06,89.43,40968.0,81.5463,81.9485,81.4183,81.7565,40968.0
2023-02-10 10:30:00,89.46,89.56,88.99,89.23,32490.0,81.784,81.8754,81.3543,81.5737,32490.0
2023-02-10 11:00:00,89.22,89.53,89.21,89.37,35481.0,81.5646,81.848,81.5554,81.7017,35481.0
2023-02-10 11:30:00,89.37,89.43,89.11,89.18,20294.0,81.7017,81.7565,81.464,81.528,20294.0
2023-02-10 12:00:00,89.16,89.2,88.97,89.2,25585.0,81.5097,81.5463,81.336,81.5463,25585.0
2023-02-10 12:30:00,89.21,89.69,89.21,89.67,14130.0,81.5554,81.9942,81.5554,81.9759,14130.0
2023-02-10 13:00:00,89.71,89.96,89.56,89.82,31245.0,82.0125,82.2411,81.8754,82.1131,31245.0
2023-02-10 13:30:00,89.8,89.8,89.54,89.62,22286.0,82.0948,82.0948,81.8571,81.9302,22286.0
2023-02-10 14:00:00,89.64,89.91,89.56,89.79,50933.0,81.9485,82.1953,81.8754,82.0856,50933.0
2023-02-10 14:30:00,89.79,90.29,89.79,90.2,35871.0,82.0856,82.5427,82.0856,82.4605,35871.0
2023-02-10 15:00:00,90.24,90.38,90.07,90.23,56658.0,82.497,82.625,82.3416,82.4879,56658.0
2023-02-10 15:30:00,90.23,90.57,90.23,90.41,168316.0,82.4879,82.7987,82.4879,82.6524,168316.0
2023-02-13 09:30:00,90.39,91.13,90.17,91.08,29603.0,82.6342,83.3107,82.433,83.265,29603.0
2023-02-13 10:00:00,91.16,91.71,91.16,91.71,21196.0,83.3381,83.8409,83.3381,83.8409,21196.0
2023-02-13 10:30:00,91.68,91.87,91.48,91.79,25138.0,83.8135,83.9872,83.6306,83.914,25138.0
2023-02-13 11:00:00,91.81,91.83,91.66,91.78,20792.0,83.9323,83.9506,83.7952,83.9049,20792.0
2023-02-13 11:30:00,91.76,92.1,91.69,92.02,26290.0,83.8866,84.1974,83.8226,84.1243,26290.0
2023-02-13 12:00:00,92.03,92.21,91.86,92.17,14957.0,84.1334,84.298,83.978,84.2614,14957.0
2023-02-13 12:30:00,92.16,92.24,92.03,92.15,16423.0,84.2523,84.3254,84.1334,84.2431,16423.0
2023-02-13 13:00:00,92.16,92.29,91.99,92.26,20962.0,84.2523,84.3711,84.0969,84.3437,20962.0
2023-02-13 13:30:00,92.27,92.59,92.2,92.49,47545.0,84.3528,84.6454,84.2889,84.554,47545.0
2023-02-13 14:00:00,92.52,92.57,92.31,92.51,36185.0,84.5814,84.6271,84.3894,84.5723,36185.0
2023-02-13 14:30:00,92.57,92.68,92.45,92.67,42098.0,84.6271,84.7277,84.5174,84.7185,42098.0
2023-02-13 15:00:00,92.66,92.73,92.55,92.63,74452.0,84.7094,84.7734,84.6088,84.682,74452.0
2023-02-13 15:30:00,92.64,93.01,92.54,93.01,118717.0,84.6911,85.0294,84.5997,85.0294,118717.0
2023-02-14 09:30:00,92.96,93.09,92.43,92.97,24604.0,84.9836,85.1025,84.4991,84.9928,24604.0
2023-02-14 10:00:00,93.0,93.15,92.73,92.73,25433.0,85.0202,85.1573,84.7734,84.7734,25433.0
2023-02-14 10:30:00,92.73,92.82,91.49,91.61,31782.0,84.7734,84.8557,83.6398,83.7495,31782.0
2023-02-14 11:00:00,91.59,92.03,91.48,91.48,21486.0,83.7312,84.1334,83.6306,83.6306,21486.0
2023-02-14 11:30:00,91.5,91.5,91.11,91.36,24013.0,83.6489,83.6489,83.2924,83.5209,24013.0
2023-02-14 12:00:00,91.37,91.93,91.34,91.79,31674.0,83.5301,84.042,83.5026,83.914,31674.0
2023-02-14 12:30:00,91.77,91.85,91.55,91.82,12840.0,83.8957,83.9689,83.6946,83.9415,12840.0
2023-02-14 13:00:00,91.81,92.27,91.79,92.02,23095.0,83.9323,84.3528,83.914,84.1243,23095.0
2023-02-14 13:30:00,92.05,92.05,91.83,91.92,24736.0,84.1517,84.1517,83.9506,84.0329,24736.0
2023-02-14 14:00:00,91.95,92.07,91.65,91.81,32078.0,84.0603,84.17,83.786,83.9323,32078.0
2023-02-14 14:30:00,91.83,92.07,91.81,92.02,18832.0,83.9506,84.17,83.9323,84.1243,18832.0
2023-02-14 15:00:00,92.03,92.09,91.84,91.88,23746.0,84.1334,84.1883,83.9597,83.9963,23746.0
2023-02-14 15:30:00,91.87,92.11,91.81,91.99,114645.0,83.9872,84.2066,83.9323,84.0969,114645.0
2023-02-15 09:30:00,91.66,91.96,91.17,91.49,16442.0,83.7952,84.0694,83.3472,83.6398,16442.0
2023-02-15 10:00:00,91.65,91.78,91.3,91.47,12008.0,83.786,83.9049,83.4661,83.6215,12008.0
2023-02-15 10:30:00,91.45,91.86,91.38,91.73,17573.0,83.6032,83.978,83.5392,83.8592,17573.0
2023-02-15 11:00:00,91.76,92.02,91.67,91.82,18492.0,83.8866,84.1243,83.8043,83.9415,18492.0
2023-02-15 11:30:00,91.73,91.95,91.52,91.81,16751.0,83.8592,84.0603,83.6672,83.9323,16751.0
2023-02-15 12:00:00,91.83,91.84,91.49,91.49,12329.0,83.9506,83.9597,83.6398,83.6398,12329.0
2023-02-15 12:30:00,91.53,91.59,91.46,91.53,12104.0,83.6763,83.7312,83.6123,83.6763,12104.0
2023-02-15 13:00:00,91.58,91.59,91.36,91.39,26556.0,83.7221,83.7312,83.5209,83.5484,26556.0
2023-02-15 13:30:00,91.39,91.73,91.29,91.68,50578.0,83.5484,83.8592,83.4569,83.8135,50578.0
2023-02-15 14:00:00,91.65,91.73,91.47,91.58,26433.0,83.786,83.8592,83.6215,83.7221,26433.0
2023-02-15 14:30:00,91.6,91.71,91.44,91.46,34241.0,83.7403,83.8409,83.5941,83.6123,34241.0
2023-02-15 15:00:00,91.46,91.73,91.42,91.67,43616.0,83.6123,83.8592,83.5758,83.8043,43616.0
2023-02-15 15:30:00,91.64,92.02,91.53,92.02,109739.0,83.7769,84.1243,83.6763,84.1243,109739.0
2023-02-16 09:30:00,91.18,92.08,90.91,91.44,22058.0,83.3564,84.1792,83.1095,83.5941,22058.0
2023-02-16 10:00:00,91.43,91.92,91.38,91.62,24633.0,83.5849,84.0329,83.5392,83.7586,24633.0
2023-02-16 10:30:00,91.68,91.9,91.51,91.76,24746.0,83.8135,84.0146,83.6581,83.8866,24746.0
2023-02-16 11:00:00,91.78,91.88,91.6,91.7,12183.0,83.9049,83.9963,83.7403,83.8318,12183.0
2023-02-16 11:30:00,91.7,91.81,91.55,91.63,23544.0,83.8318,83.9323,83.6946,83.7678,23544.0
2023-02-16 12:00:00,91.64,92.01,91.63,91.97,18066.0,83.7769,84.1152,83.7678,84.0786,18066.0
2023-02-16 12:30:00,91.97,91.97,91.82,91.88,16340.0,84.0786,84.0786,83.9415,83.9963,16340.0
2023-02-16 13:00:00,91.89,92.0,91.65,91.65,13443.0,84.0055,84.106,83.786,83.786,13443.0
2023-02-16 13:30:00,91.59,91.81,91.57,91.67,19810.0,83.7312,83.9323,83.7129,83.8043,19810.0
2023-02-16 14:00:00,91.69,91.99,91.67,91.94,24388.0,83.8226,84.0969,83.8043,84.0512,24388.0
2023-02-16 14:30:00,91.93,92.01,91.86,91.91,15793.0,84.042,84.1152,83.978,84.0237,15793.0
2023-02-16 15:00:00,91.9,91.91,91.47,91.67,66758.0,84.0146,84.0237,83.6215,83.8043,66758.0
2023-02-16 15:30:00,91.67,91.94,91.34,91.38,131064.0,83.8043,84.0512,83.5026,83.5392,131064.0
2023-02-17 09:30:00,91.32,91.33,90.51,90.51,50841.0,83.4844,83.4935,82.7439,82.7439,50841.0
2023-02-17 10:00:00,90.56,91.29,90.56,91.18,32795.0,82.7896,83.4569,82.7896,83.3564,32795.0
2023-02-17 10:30:00,91.16,91.44,90.87,90.96,20901.0,83.3381,83.5941,83.073,83.1553,20901.0
2023-02-17 11:00:00,90.92,91.11,90.65,90.67,26057.0,83.1187,83.2924,82.8719,82.8901,26057.0
2023-02-17 11:30:00,90.65,91.27,90.6,90.82,33582.0,82.8719,83.4387,82.8261,83.0273,33582.0
2023-02-17 12:00:00,90.86,91.23,90.85,91.14,21006.0,83.0638,83.4021,83.0547,83.3198,21006.0
2023-02-17 12:30:00,91.12,91.19,90.88,90.99,18725.0,83.3015,83.3655,83.0821,83.1827,18725.0
2023-02-17 13:00:00,90.98,91.13,90.72,90.83,28901.0,83.1735,83.3107,82.9358,83.0364,28901.0
2023-02-17 13:30:00,90.84,91.02,90.81,90.9,17605.0,83.0455,83.2101,83.0181,83.1004,17605.0
2023-02-17 14:00:00,90.95,91.12,90.76,90.96,28025.0,83.1461,83.3015,82.9724,83.1553,28025.0
2023-02-17 14:30:00,90.97,91.17,90.9,91.12,29765.0,83.1644,83.3472,83.1004,83.3015,29765.0
2023-02-17 15:00:00,91.12,91.16,90.91,91.05,37993.0,83.3015,83.3381,83.1095,83.2375,37993.0
2023-02-17 15:30:00,91.07,91.37,90.95,91.03,127879.0,83.2558,83.5301,83.1461,83.2192,127879.0
2023-02-21 09:30:00,90.27,90.28,89.39,89.5,39035.0,82.5245,82.5336,81.72,81.8205,39035.0
2023-02-21 10:00:00,89.45,89.63,88.56,88.66,38092.0,81.7748,81.9394,80.9612,81.0526,38092.0
2023-02-21 10:30:00,88.62,88.82,88.15,88.23,22607.0,81.016,81.1989,80.5864,80.6595,22607.0
2023-02-21 11:00:00,88.19,88.38,88.11,88.14,23133.0,80.6229,80.7966,80.5498,80.5772,23133.0
2023-02-21 11:30:00,88.14,88.34,87.98,88.17,26442.0,80.5772,80.7601,80.4309,80.6046,26442.0
2023-02-21 12:00:00,88.13,88.33,87.98,88.01,21857.0,80.5681,80.7509,80.4309,80.4584,21857.0
2023-02-21 12:30:00,88.03,88.15,87.93,88.12,23344.0,80.4767,80.5864,80.3852,80.5589,23344.0
2023-02-21 13:00:00,88.11,88.23,87.89,87.94,22351.0,80.5498,80.6595,80.3487,80.3944,22351.0
2023-02-21 13:30:00,87.93,87.93,87.6,87.69,29561.0,80.3852,80.3852,80.0836,80.1658,29561.0
2023-02-21 14:00:00,87.69,87.71,87.3,87.61,54037.0,80.1658,80.1841,79.8093,80.0927,54037.0
2023-02-21 14:30:00,87.59,87.94,87.57,87.85,36984.0,80.0744,80.3944,80.0561,80.3121,36984.0
2023-02-21 15:00:00,87.87,87.89,87.65,87.81,54593.0,80.3304,80.3487,80.1293,80.2755,54593.0
2023-02-21 15:30:00,87.83,88.19,87.7,87.76,165168.0,80.2938,80.6229,80.175,80.2298,165168.0
2023-02-22 09:30:00,87.49,88.44,87.36,88.1,42684.0,79.983,80.8515,79.8641,80.5407,42684.0
2023-02-22 10:00:00,88.07,88.22,87.82,87.99,22279.0,80.5132,80.6504,80.2847,80.4401,22279.0
2023-02-22 10:30:00,87.9,87.97,87.74,87.82,30514.0,80.3578,80.4218,80.2115,80.2847,30514.0
2023-02-22 11:00:00,87.84,87.92,87.52,87.62,30039.0,80.303,80.3761,80.0104,80.1018,30039.0
2023-02-22 11:30:00,87.64,88.11,87.6,88.08,25165.0,80.1201,80.5498,80.0836,80.5224,25165.0
2023-02-22 12:00:00,88.06,88.2,87.9,88.12,16690.0,80.5041,80.6321,80.3578,80.5589,16690.0
2023-02-22 12:30:00,88.12,88.34,88.09,88.25,13204.0,80.5589,80.7601,80.5315,80.6778,13204.0
2023-02-22 13:00:00,88.23,88.53,88.17,88.49,19255.0,80.6595,80.9338,80.6046,80.8972,19255.0
2023-02-22 13:30:00,88.5,88.52,88.28,88.42,31698.0,80.9063,80.9246,80.7052,80.8332,31698.0
2023-02-22 14:00:00,88.43,88.53,87.9,88.15,27971.0,80.8423,80.9338,80.3578,80.5864,27971.0
2023-02-22 14:30:00,88.12,88.15,87.55,87.57,34391.0,80.5589,80.5864,80.0378,80.0561,34391.0
2023-02-22 15:00:00,87.58,87.72,87.44,87.59,40616.0,80.0653,80.1933,79.9373,80.0744,40616.0
2023-02-22 15:30:00,87.58,88.18,87.47,88.17,154193.0,80.0653,80.6138,79.9647,80.6046,154193.0
2023-02-23 09:30:00,88.46,89.54,88.46,89.28,27797.0,80.8698,81.8571,80.8698,81.6194,27797.0
2023-02-23 10:00:00,89.3,89.34,88.86,89.23,15251.0,81.6377,81.6743,81.2354,81.5737,15251.0
2023-02-23 10:30:00,89.27,89.27,88.43,88.54,22350.0,81.6103,81.6103,80.8423,80.9429,22350.0
2023-02-23 11:00:00,88.53,88.8,88.36,88.38,14454.0,80.9338,81.1806,80.7783,80.7966,14454.0
2023-02-23 11:30:00,88.38,88.41,87.72,87.93,17441.0,80.7966,80.8241,80.1933,80.3852,17441.0
2023-02-23 12:00:00,87.92,88.14,87.82,88.02,23757.0,80.3761,80.5772,80.2847,80.4675,23757.0
2023-02-23 12:30:00,88.02,88.29,88.02,88.29,21358.0,80.4675,80.7143,80.4675,80.7143,21358.0
2023-02-23 13:00:00,88.31,88.53,88.28,88.53,20942.0,80.7326,80.9338,80.7052,80.9338,20942.0
2023-02-23 13:30:00,88.47,88.55,88.3,88.43,18911.0,80.8789,80.952,80.7235,80.8423,18911.0
2023-02-23 14:00:00,88.43,88.8,88.33,88.74,26063.0,80.8423,81.1806,80.7509,81.1257,26063.0
2023-02-23 14:30:00,88.74,88.93,88.72,88.88,22148.0,81.1257,81.2994,81.1075,81.2537,22148.0
2023-02-23 15:00:00,88.89,89.13,88.89,89.11,29743.0,81.2629,81.4823,81.2629,81.464,29743.0
2023-02-23 15:30:00,89.07,89.16,88.72,88.96,85391.0,81.4274,81.5097,81.1075,81.3269,85391.0
2023-02-24 09:30:00,88.19,88.33,87.35,88.18,37720.0,80.6229,80.7509,79.855,80.6138,37720.0
2023-02-24 10:00:00,88.12,88.51,87.87,88.05,28396.0,80.5589,80.9155,80.3304,80.4949,28396.0
2023-02-24 10:30:00,88.05,88.24,87.9,88.06,18174.0,80.4949,80.6686,80.3578,80.5041,18174.0
2023-02-24 11:00:00,88.11,88.57,88.1,88.5,18048.0,80.5498,80.9703,80.5407,80.9063,18048.0
2023-02-24 11:30:00,88.46,88.71,88.25,88.43,18981.0,80.8698,81.0983,80.6778,80.8423,18981.0
2023-02-24 12:00:00,88.46,88.53,88.25,88.43,13702.0,80.8698,80.9338,80.6778,80.8423,13702.0
2023-02-24 12:30:00,88.37,88.5,88.19,88.23,10250.0,80.7875,80.9063,80.6229,80.6595,10250.0
2023-02-24 13:00:00,88.24,88.37,88.12,88.36,16630.0,80.6686,80.7875,80.5589,80.7783,16630.0
2023-02-24 13:30:00,88.35,88.71,88.24,88.65,17825.0,80.7692,81.0983,80.6686,81.0435,17825.0
2023-02-24 14:00:00,88.65,88.93,88.62,88.81,23071.0,81.0435,81.2994,81.016,81.1897,23071.0
2023-02-24 14:30:00,88.83,89.07,88.62,89.03,21002.0,81.208,81.4274,81.016,81.3909,21002.0
2023-02-24 15:00:00,88.99,89.14,88.89,89.0,38496.0,81.3543,81.4914,81.2629,81.3634,38496.0
2023-02-24 15:30:00,88.97,90.79,88.59,88.88,176832.0,81.336,82.9998,80.9886,81.2537,176832.0
2023-02-27 09:30:00,89.48,89.73,89.19,89.73,21323.0,81.8022,82.0308,81.5371,82.0308,21323.0
2023-02-27 10:00:00,89.77,89.79,89.48,89.51,17280.0,82.0674,82.0856,81.8022,81.8297,17280.0
2023-02-27 10:30:00,89.55,89.57,89.06,89.13,21434.0,81.8662,81.8845,81.4183,81.4823,21434.0
2023-02-27 11:00:00,89.17,89.31,88.92,89.05,28656.0,81.5188,81.6468,81.2903,81.4091,28656.0
2023-02-27 11:30:00,89.08,89.13,88.81,88.85,20204.0,81.4366,81.4823,81.1897,81.2263,20204.0
2023-02-27 12:00:00,88.85,88.85,88.56,88.82,23657.0,81.2263,81.2263,80.9612,81.1989,23657.0
2023-02-27 12:30:00,88.8,89.0,88.72,88.99,21450.0,81.1806,81.3634,81.1075,81.3543,21450.0
2023-02-27 13:00:00,88.99,89.12,88.89,89.11,19498.0,81.3543,81.4731,81.2629,81.464,19498.0
2023-02-27 13:30:00,89.11,89.31,89.03,89.26,22647.0,81.464,81.6468,81.3909,81.6011,22647.0
2023-02-27 14:00:00,89.29,89.4,89.03,89.15,31760.0,81.6285,81.7291,81.3909,81.5006,31760.0
2023-02-27 14:30:00,89.13,89.15,88.94,89.01,33578.0,81.4823,81.5006,81.3086,81.3726,33578.0
2023-02-27 15:00:00,89.01,89.02,88.71,88.82,29767.0,81.3726,81.3817,81.0983,81.1989,29767.0
2023-02-27 15:30:00,88.82,88.85,88.57,88.68,91838.0,81.1989,81.2263,80.9703,81.0709,91838.0
2023-02-28 09:30:00,88.91,89.6,88.79,89.17,85565.0,81.2811,81.9119,81.1714,81.5188,85565.0
2023-02-28 10:00:00,89.19,89.66,89.07,89.52,46911.0,81.5371,81.9668,81.4274,81.8388,46911.0
2023-02-28 10:30:00,89.49,89.71,89.46,89.71,33830.0,81.8114,82.0125,81.784,82.0125,33830.0
2023-02-28 11:00:00,89.74,89.93,89.6,89.67,37681.0,82.0399,82.2136,81.9119,81.9759,37681.0
2023-02-28 11:30:00,89.67,89.95,89.67,89.84,34879.0,81.9759,82.2319,81.9759,82.1314,34879.0
2023-02-28 12:00:00,89.86,89.99,89.7,89.86,18499.0,82.1496,82.2685,82.0034,82.1496,18499.0
2023-02-28 12:30:00,89.88,90.16,89.68,90.14,49713.0,82.1679,82.4239,81.9851,82.4056,49713.0
2023-02-28 13:00:00,90.12,90.27,90.08,90.2,20307.0,82.3873,82.5245,82.3508,82.4605,20307.0
2023-02-28 13:30:00,90.21,90.27,90.1,90.13,27134.0,82.4696,82.5245,82.369,82.3965,27134.0
2023-02-28 14:00:00,90.14,90.2,89.96,90.04,49000.0,82.4056,82.4605,82.2411,82.3142,49000.0
2023-02-28 14:30:00,90.06,90.08,89.92,89.96,24491.0,82.3325,82.3508,82.2045,82.2411,24491.0
2023-02-28 15:00:00,89.94,90.06,89.85,89.99,35517.0,82.2228,82.3325,82.1405,82.2685,35517.0
2023-02-28 15:30:00,89.96,90.02,89.53,89.55,137728.0,82.2411,82.2959,81.848,81.8662,137728.0
2023-03-01 09:30:00,88.61,90.17,88.58,89.81,67458.0,81.0069,82.433,80.9795,82.1039,67458.0
2023-03-01 10:00:00,89.86,90.34,89.62,90.21,86486.0,82.1496,82.5884,81.9302,82.4696,86486.0
2023-03-01 10:30:00,90.23,91.06,89.99,90.87,65835.0,82.4879,83.2467,82.2685,83.073,65835.0
2023-03-01 11:00:00,90.87,90.88,89.86,90.13,77331.0,83.073,83.0821,82.1496,82.3965,77331.0
2023-03-01 11:30:00,90.11,90.82,90.11,90.74,28977.0,82.3782,83.0273,82.3782,82.9541,28977.0
2023-03-01 12:00:00,90.78,91.21,90.78,91.17,28667.0,82.9907,83.3838,82.9907,83.3472,28667.0
2023-03-01 12:30:00,91.19,91.48,91.07,91.46,26173.0,83.3655,83.6306,83.2558,83.6123,26173.0
2023-03-01 13:00:00,91.45,91.57,91.11,91.13,56369.0,83.6032,83.7129,83.2924,83.3107,56369.0
2023-03-01 13:30:00,91.1,91.28,90.83,90.9,29565.0,83.2832,83.4478,83.0364,83.1004,29565.0
2023-03-01 14:00:00,90.88,90.96,90.65,90.65,31862.0,83.0821,83.1553,82.8719,82.8719,31862.0
2023-03-01 14:30:00,90.61,90.76,90.36,90.65,123528.0,82.8353,82.9724,82.6067,82.8719,123528.0
2023-03-01 15:00:00,90.65,90.95,90.5,90.78,229342.0,82.8719,83.1461,82.7347,82.9907,229342.0
2023-03-01 15:30:00,90.79,91.32,90.78,91.25,420300.0,82.9998,83.4844,82.9907,83.4204,420300.0
2023-03-02 09:30:00,88.76,89.15,82.68,83.87,821679.0,81.144,81.5006,75.5857,76.6736,821679.0
2023-03-02 10:00:00,83.79,83.88,82.12,82.25,232095.0,76.6005,76.6827,75.0738,75.1926,232095.0
2023-03-02 10:30:00,82.23,85.28,82.1,85.1,471976.0,75.1743,77.9626,75.0555,77.7981,471976.0
2023-03-02 11:00:00,85.1,85.38,84.34,85.01,229597.0,77.7981,78.054,77.1033,77.7158,229597.0
2023-03-02 11:30:00,85.0,85.26,84.64,84.92,183226.0,77.7066,77.9443,77.3775,77.6335,183226.0
2023-03-02 12:00:00,84.92,85.02,84.65,84.87,110532.0,77.6335,77.7249,77.3867,77.5878,110532.0
2023-03-02 12:30:00,84.92,85.32,83.93,84.14,126763.0,77.6335,77.9992,76.7285,76.9204,126763.0
2023-03-02 13:00:00,84.19,84.51,83.47,84.42,67770.0,76.9661,77.2587,76.3079,77.1764,67770.0
2023-03-02 13:30:00,84.41,84.94,84.15,84.79,90189.0,77.1673,77.6518,76.9296,77.5147,90189.0
2023-03-02 14:00:00,84.78,85.33,84.57,85.25,99594.0,77.5055,78.0083,77.3135,77.9352,99594.0
2023-03-02 14:30:00,85.26,85.3,84.86,85.12,133592.0,77.9443,77.9809,77.5787,77.8163,133592.0
2023-03-02 15:00:00,85.13,85.85,84.98,85.84,187489.0,77.8255,78.4837,77.6884,78.4746,187489.0
2023-03-02 15:30:00,85.84,86.4,85.63,86.18,500160.0,78.4746,78.9865,78.2826,78.7854,500160.0
2023-03-03 09:30:00,86.09,86.51,85.9,86.08,69466.0,78.7031,79.0871,78.5294,78.694,69466.0
2023-03-03 10:00:00,86.1,86.39,85.53,86.33,67392.0,78.7123,78.9774,78.1912,78.9225,67392.0
2023-03-03 10:30:00,86.32,86.71,86.25,86.62,42503.0,78.9134,79.2699,78.8494,79.1876,42503.0
2023-03-03 11:00:00,86.56,86.98,86.44,86.82,50030.0,79.1328,79.5168,79.0231,79.3705,50030.0
2023-03-03 11:30:00,86.82,86.9,86.46,86.9,36395.0,79.3705,79.4436,79.0414,79.4436,36395.0
2023-03-03 12:00:00,86.87,87.24,86.84,87.1,31068.0,79.4162,79.7544,79.3888,79.6265,31068.0
2023-03-03 12:30:00,87.11,87.44,87.09,87.34,37570.0,79.6356,79.9373,79.6173,79.8459,37570.0
2023-03-03 13:00:00,87.35,87.53,87.3,87.44,30189.0,79.855,80.0196,79.8093,79.9373,30189.0
2023-03-03 13:30:00,87.45,87.46,87.17,87.28,42872.0,79.9464,79.9556,79.6904,79.791,42872.0
2023-03-03 14:00:00,87.27,87.44,87.14,87.44,62792.0,79.7819,79.9373,79.663,79.9373,62792.0
2023-03-03 14:30:00,87.45,87.65,87.45,87.57,44878.0,79.9464,80.1293,79.9464,80.0561,44878.0
2023-03-03 15:00:00,87.57,87.59,87.36,87.5,55245.0,80.0561,80.0744,79.8641,79.9921,55245.0
2023-03-03 15:30:00,87.48,87.63,87.07,87.55,293040.0,79.9738,80.111,79.599,80.0378,293040.0
2023-03-06 09:30:00,87.18,87.35,86.6,86.68,41277.0,79.6996,79.855,79.1694,79.2425,41277.0
2023-03-06 10:00:00,86.67,87.16,86.58,87.16,43834.0,79.2334,79.6813,79.1511,79.6813,43834.0
2023-03-06 10:30:00,87.09,87.11,86.73,86.79,42011.0,79.6173,79.6356,79.2882,79.3431,42011.0
2023-03-06 11:00:00,86.78,87.03,86.68,86.81,48957.0,79.3339,79.5625,79.2425,79.3613,48957.0
2023-03-06 11:30:00,86.81,86.89,86.62,86.89,25345.0,79.3613,79.4345,79.1876,79.4345,25345.0
2023-03-06 12:00:00,86.83,86.85,86.49,86.55,33077.0,79.3796,79.3979,79.0688,79.1236,33077.0
2023-03-06 12:30:00,86.55,86.6,86.29,86.32,32656.0,79.1236,79.1694,78.886,78.9134,32656.0
2023-03-06 13:00:00,86.31,86.49,86.05,86.09,34169.0,78.9042,79.0688,78.6665,78.7031,34169.0
2023-03-06 13:30:00,86.09,86.16,85.6,85.63,58072.0,78.7031,78.7671,78.2552,78.2826,58072.0
2023-03-06 14:00:00,85.64,85.97,85.64,85.87,46279.0,78.2917,78.5934,78.2917,78.502,46279.0
2023-03-06 14:30:00,85.9,86.03,85.79,85.83,39602.0,78.5294,78.6483,78.4289,78.4654,39602.0
2023-03-06 15:00:00,85.82,85.9,85.58,85.58,52559.0,78.4563,78.5294,78.2369,78.2369,52559.0
2023-03-06 15:30:00,85.58,85.75,85.5,85.69,189679.0,78.2369,78.3923,78.1637,78.3374,189679.0
2023-03-07 09:30:00,85.45,85.87,84.73,85.85,96957.0,78.118,78.502,77.4598,78.4837,96957.0
2023-03-07 10:00:00,85.82,86.01,85.2,85.66,59853.0,78.4563,78.63,77.8895,78.31,59853.0
2023-03-07 10:30:00,85.66,85.7,84.88,84.95,45514.0,78.31,78.3466,77.5969,77.6609,45514.0
2023-03-07 11:00:00,84.94,85.09,84.63,84.66,33564.0,77.6518,77.7889,77.3684,77.3958,33564.0
2023-03-07 11:30:00,84.69,84.84,84.42,84.54,35389.0,77.4232,77.5604,77.1764,77.2861,35389.0
2023-03-07 12:00:00,84.52,84.92,84.41,84.71,33635.0,77.2678,77.6335,77.1673,77.4415,33635.0
2023-03-07 12:30:00,84.73,84.78,84.38,84.4,29787.0,77.4598,77.5055,77.1398,77.1581,29787.0
2023-03-07 13:00:00,84.41,84.42,84.04,84.15,29708.0,77.1673,77.1764,76.829,76.9296,29708.0
2023-03-07 13:30:00,84.14,84.18,83.82,83.89,56277.0,76.9204,76.957,76.6279,76.6919,56277.0
2023-03-07 14:00:00,83.88,84.38,83.85,84.31,43035.0,76.6827,77.1398,76.6553,77.0758,43035.0
2023-03-07 14:30:00,84.34,84.57,84.15,84.19,45910.0,77.1033,77.3135,76.9296,76.9661,45910.0
2023-03-07 15:00:00,84.19,84.4,84.18,84.24,41363.0,76.9661,77.1581,76.957,77.0119,41363.0
2023-03-07 15:30:00,84.23,84.7,84.21,84.33,154692.0,77.0027,77.4324,76.9844,77.0941,154692.0
2023-03-08 09:30:00,84.38,84.56,83.64,84.44,38168.0,77.1398,77.3044,76.4633,77.1947,38168.0
2023-03-08 10:00:00,84.52,84.59,84.07,84.39,34305.0,77.2678,77.3318,76.8564,77.149,34305.0
2023-03-08 10:30:00,84.36,84.61,83.83,83.93,47969.0,77.1216,77.3501,76.637,76.7285,47969.0
2023-03-08 11:00:00,83.94,84.02,83.73,83.98,44701.0,76.7376,76.8107,76.5456,76.7742,44701.0
2023-03-08 11:30:00,84.04,84.1,83.75,83.82,20599.0,76.829,76.8839,76.5639,76.6279,20599.0
2023-03-08 12:00:00,83.81,83.89,83.33,83.33,26505.0,76.6188,76.6919,76.1799,76.1799,26505.0
2023-03-08 12:30:00,83.32,83.5,83.19,83.45,49795.0,76.1708,76.3354,76.0519,76.2896,49795.0
2023-03-08 13:00:00,83.42,83.56,83.24,83.24,27502.0,76.2622,76.3902,76.0977,76.0977,27502.0
2023-03-08 13:30:00,83.19,83.31,82.92,83.01,40767.0,76.0519,76.1617,75.8051,75.8874,40767.0
2023-03-08 14:00:00,83.01,83.07,82.86,82.99,31594.0,75.8874,75.9422,75.7503,75.8691,31594.0
2023-03-08 14:30:00,83.04,83.05,82.75,82.88,43603.0,75.9148,75.924,75.6497,75.7685,43603.0
2023-03-08 15:00:00,82.88,82.98,82.77,82.92,60313.0,75.7685,75.86,75.668,75.8051,60313.0
2023-03-08 15:30:00,82.9,83.31,82.9,83.23,240207.0,75.7868,76.1617,75.7868,76.0885,240207.0
2023-03-09 09:30:00,82.95,83.16,81.97,81.97,52598.0,75.8325,76.0245,74.9366,74.9366,52598.0
2023-03-09 10:00:00,81.97,82.25,81.46,81.58,59351.0,74.9366,75.1926,74.4704,74.5801,59351.0
2023-03-09 10:30:00,81.6,82.21,81.58,81.59,64968.0,74.5984,75.156,74.5801,74.5892,64968.0
2023-03-09 11:00:00,81.56,81.61,81.06,81.06,72750.0,74.5618,74.6075,74.1047,74.1047,72750.0
2023-03-09 11:30:00,81.08,81.14,80.77,80.78,48564.0,74.123,74.1778,73.8396,73.8487,48564.0
2023-03-09 12:00:00,80.77,80.8,80.56,80.59,51052.0,73.8396,73.867,73.6476,73.675,51052.0
2023-03-09 12:30:00,80.62,80.62,80.1,80.11,53280.0,73.7025,73.7025,73.2271,73.2362,53280.0
2023-03-09 13:00:00,80.09,80.28,79.82,79.89,46439.0,73.2179,73.3916,72.9711,73.0351,46439.0
2023-03-09 13:30:00,79.88,79.93,79.58,79.81,40455.0,73.026,73.0717,72.7517,72.962,40455.0
2023-03-09 14:00:00,79.82,80.16,79.61,79.9,49866.0,72.9711,73.2819,72.7791,73.0442,49866.0
2023-03-09 14:30:00,79.88,79.89,79.36,79.37,65777.0,73.026,73.0351,72.5506,72.5597,65777.0
2023-03-09 15:00:00,79.39,79.45,78.68,78.92,72594.0,72.578,72.6329,71.9289,72.1483,72594.0
2023-03-09 15:30:00,78.92,79.28,78.84,78.89,220667.0,72.1483,72.4774,72.0752,72.1209,220667.0
2023-03-10 09:30:00,77.46,77.91,76.13,77.35,81534.0,70.8136,71.225,69.5977,70.713,81534.0
2023-03-10 10:00:00,77.37,78.0,76.89,77.34,74712.0,70.7313,71.3073,70.2925,70.7039,74712.0
2023-03-10 10:30:00,77.33,78.02,76.78,77.96,73352.0,70.6948,71.3256,70.192,71.2707,73352.0
2023-03-10 11:00:00,77.91,79.32,77.89,79.32,133047.0,71.225,72.514,71.2067,72.514,133047.0
2023-03-10 11:30:00,79.28,79.46,78.15,78.25,64098.0,72.4774,72.642,71.4444,71.5358,64098.0
2023-03-10 12:00:00,78.3,78.34,77.61,77.79,46056.0,71.5815,71.6181,70.9507,71.1153,46056.0
2023-03-10 12:30:00,77.83,78.18,77.59,77.68,62266.0,71.1519,71.4718,70.9325,71.0147,62266.0
2023-03-10 13:00:00,77.71,77.86,77.23,77.42,71285.0,71.0422,71.1793,70.6033,70.777,71285.0
2023-03-10 13:30:00,77.42,77.62,77.11,77.32,74949.0,70.777,70.9599,70.4936,70.6856,74949.0
2023-03-10 14:00:00,77.35,78.23,77.35,77.85,109212.0,70.713,71.5175,70.713,71.1701,109212.0
2023-03-10 14:30:00,77.88,78.35,77.77,77.85,105724.0,71.1976,71.6272,71.097,71.1701,105724.0
2023-03-10 15:00:00,77.85,77.95,77.27,77.5,86769.0,71.1701,71.2616,70.6399,70.8502,86769.0
2023-03-10 15:30:00,77.48,77.53,76.66,77.0,311128.0,70.8319,70.8776,70.0823,70.3931,311128.0
2023-03-13 09:30:00,73.91,74.08,71.55,73.06,242934.0,67.5682,67.7236,65.4107,66.7911,242934.0
2023-03-13 10:00:00,73.06,73.45,71.99,72.02,143319.0,66.7911,67.1477,65.813,65.8404,143319.0
2023-03-13 10:30:00,72.05,73.65,71.89,73.62,272172.0,65.8678,67.3305,65.7215,67.3031,272172.0
2023-03-13 11:00:00,73.59,74.26,73.01,74.15,118868.0,67.2757,67.8882,66.7454,67.7876,118868.0
2023-03-13 11:30:00,74.12,74.12,72.77,73.33,118205.0,67.7602,67.7602,66.526,67.038,118205.0
2023-03-13 12:00:00,73.31,73.67,72.45,72.78,95411.0,67.0197,67.3488,66.2335,66.5352,95411.0
2023-03-13 12:30:00,72.75,72.75,71.85,71.92,102320.0,66.5077,66.5077,65.685,65.749,102320.0
2023-03-13 13:00:00,71.88,72.23,71.61,71.83,90480.0,65.7124,66.0324,65.4656,65.6667,90480.0
2023-03-13 13:30:00,71.79,72.71,71.55,72.6,136934.0,65.6301,66.4712,65.4107,66.3706,136934.0
2023-03-13 14:00:00,72.6,73.39,72.42,73.29,146379.0,66.3706,67.0928,66.2061,67.0014,146379.0
2023-03-13 14:30:00,73.31,73.71,72.99,73.02,97238.0,67.0197,67.3854,66.7272,66.7546,97238.0
2023-03-13 15:00:00,73.06,73.35,72.38,72.49,110156.0,66.7911,67.0563,66.1695,66.2701,110156.0
2023-03-13 15:30:00,72.53,72.59,71.88,72.13,380798.0,66.3066,66.3615,65.7124,65.9409,380798.0
2023-03-14 09:30:00,75.03,75.14,73.32,73.78,159111.0,69.1904,69.2919,67.6135,68.0377,159111.0
2023-03-14 10:00:00,73.83,74.17,73.04,73.99,131561.0,68.0838,68.3974,67.3553,68.2314,131561.0
2023-03-14 10:30:00,74.04,74.35,73.74,73.8,123315.0,68.2775,68.5634,68.0008,68.0562,123315.0
2023-03-14 11:00:00,73.8,74.32,73.67,74.09,108453.0,68.0562,68.5357,67.9363,68.3236,108453.0
2023-03-14 11:30:00,74.11,74.59,74.11,74.27,63303.0,68.342,68.7847,68.342,68.4896,63303.0
2023-03-14 12:00:00,74.34,74.61,74.09,74.15,65627.0,68.5541,68.8031,68.3236,68.3789,65627.0
2023-03-14 12:30:00,74.18,74.52,74.0,74.09,55851.0,68.4066,68.7201,68.2406,68.3236,55851.0
2023-03-14 13:00:00,74.06,74.18,73.0,73.44,73611.0,68.2959,68.4066,67.3184,67.7242,73611.0
2023-03-14 13:30:00,73.41,73.74,73.28,73.61,59752.0,67.6965,68.0008,67.5766,67.881,59752.0
2023-03-14 14:00:00,73.63,73.72,72.94,73.38,76176.0,67.8994,67.9824,67.2631,67.6689,76176.0
2023-03-14 14:30:00,73.38,73.51,73.09,73.12,74236.0,67.6689,67.7887,67.4014,67.4291,74236.0
2023-03-14 15:00:00,73.12,73.16,72.58,72.7,77736.0,67.4291,67.466,66.9311,67.0418,77736.0
2023-03-14 15:30:00,72.72,73.48,72.66,73.41,323642.0,67.0602,67.7611,67.0049,67.6965,323642.0
2023-03-15 09:30:00,69.9,71.24,69.35,70.53,122042.0,64.4597,65.6954,63.9525,65.0407,122042.0
2023-03-15 10:00:00,70.54,71.09,70.08,70.4,87413.0,65.0499,65.5571,64.6257,64.9208,87413.0
2023-03-15 10:30:00,70.44,70.7,69.99,70.37,84314.0,64.9577,65.1974,64.5427,64.8931,84314.0
2023-03-15 11:00:00,70.37,70.91,70.26,70.41,99644.0,64.8931,65.3911,64.7917,64.93,99644.0
2023-03-15 11:30:00,70.41,70.52,69.65,69.68,52720.0,64.93,65.0314,64.2292,64.2568,52720.0
2023-03-15 12:00:00,69.7,70.03,69.19,69.43,58408.0,64.2753,64.5796,63.805,64.0263,58408.0
2023-03-15 12:30:00,69.46,69.48,69.05,69.23,50950.0,64.0539,64.0724,63.6759,63.8418,50950.0
2023-03-15 13:00:00,69.26,69.77,69.12,69.63,68363.0,63.8695,64.3398,63.7404,64.2107,68363.0
2023-03-15 13:30:00,69.62,69.65,69.03,69.23,61309.0,64.2015,64.2292,63.6574,63.8418,61309.0
2023-03-15 14:00:00,69.26,69.97,68.82,69.52,76290.0,63.8695,64.5243,63.4638,64.1093,76290.0
2023-03-15 14:30:00,69.57,70.01,69.48,69.96,91729.0,64.1554,64.5611,64.0724,64.515,91729.0
2023-03-15 15:00:00,69.96,70.13,69.51,69.95,92186.0,64.515,64.6718,64.1001,64.5058,92186.0
2023-03-15 15:30:00,69.94,70.03,69.28,69.73,519160.0,64.4966,64.5796,63.888,64.3029,519160.0
2023-03-16 09:30:00,68.51,69.1,68.25,68.63,79698.0,63.1779,63.722,62.9381,63.2885,79698.0
2023-03-16 10:00:00,68.58,68.58,67.87,68.3,74619.0,63.2424,63.2424,62.5877,62.9842,74619.0
2023-03-16 10:30:00,68.3,70.35,68.28,70.02,118090.0,62.9842,64.8747,62.9658,64.5704,118090.0
2023-03-16 11:00:00,70.03,70.32,69.71,70.25,119806.0,64.5796,64.847,64.2845,64.7825,119806.0
2023-03-16 11:30:00,70.29,70.79,69.98,70.76,75043.0,64.8193,65.2804,64.5335,65.2528,75043.0
2023-03-16 12:00:00,70.74,71.04,70.46,71.03,87104.0,65.2343,65.511,64.9761,65.5018,87104.0
2023-03-16 12:30:00,71.03,71.82,70.84,71.79,81211.0,65.5018,66.2303,65.3265,66.2026,81211.0
2023-03-16 13:00:00,71.84,72.73,71.84,72.28,101197.0,66.2487,67.0694,66.2487,66.6545,101197.0
2023-03-16 13:30:00,72.28,72.43,71.9,72.24,83953.0,66.6545,66.7928,66.304,66.6176,83953.0
2023-03-16 14:00:00,72.31,72.38,71.98,72.38,99783.0,66.6821,66.7467,66.3778,66.7467,99783.0
2023-03-16 14:30:00,72.38,72.62,72.08,72.59,88548.0,66.7467,66.968,66.47,66.9403,88548.0
2023-03-16 15:00:00,72.62,72.62,72.25,72.55,115066.0,66.968,66.968,66.6268,66.9035,115066.0
2023-03-16 15:30:00,72.59,72.77,72.32,72.57,351678.0,66.9403,67.1063,66.6914,66.9219,351678.0
2023-03-17 09:30:00,71.81,71.81,70.44,70.51,369063.0,66.221,66.221,64.9577,65.0222,369063.0
2023-03-17 10:00:00,70.65,71.07,70.14,70.56,93914.0,65.1513,65.5386,64.681,65.0683,93914.0
2023-03-17 10:30:00,70.56,70.7,70.07,70.3,57891.0,65.0683,65.1974,64.6165,64.8286,57891.0
2023-03-17 11:00:00,70.32,70.7,69.99,70.56,82319.0,64.847,65.1974,64.5427,65.0683,82319.0
2023-03-17 11:30:00,70.57,70.81,70.4,70.81,96974.0,65.0776,65.2989,64.9208,65.2989,96974.0
2023-03-17 12:00:00,70.78,71.12,70.78,71.12,56228.0,65.2712,65.5847,65.2712,65.5847,56228.0
2023-03-17 12:30:00,71.09,71.35,70.87,71.08,99627.0,65.5571,65.7968,65.3542,65.5479,99627.0
2023-03-17 13:00:00,71.08,71.23,70.52,70.79,93070.0,65.5479,65.6862,65.0314,65.2804,93070.0
2023-03-17 13:30:00,70.8,70.83,70.42,70.59,91355.0,65.2897,65.3173,64.9392,65.096,91355.0
2023-03-17 14:00:00,70.6,70.7,70.24,70.31,108409.0,65.1052,65.1974,64.7732,64.8378,108409.0
2023-03-17 14:30:00,70.3,70.67,70.25,70.54,97306.0,64.8286,65.1698,64.7825,65.0499,97306.0
2023-03-17 15:00:00,70.54,70.6,70.19,70.44,114248.0,65.0499,65.1052,64.7271,64.9577,114248.0
2023-03-17 15:30:00,70.43,70.63,69.59,70.0,578710.0,64.9485,65.1329,64.1738,64.5519,578710.0
2023-03-20 09:30:00,70.52,71.55,70.48,71.53,170944.0,65.0314,65.9813,64.9946,65.9628,170944.0
2023-03-20 10:00:00,71.54,72.33,71.49,72.32,81801.0,65.9721,66.7006,65.926,66.6914,81801.0
2023-03-20 10:30:00,72.34,72.48,72.01,72.48,83141.0,66.7098,66.8389,66.4055,66.8389,83141.0
2023-03-20 11:00:00,72.49,72.9,72.38,72.88,62805.0,66.8481,67.2262,66.7467,67.2078,62805.0
2023-03-20 11:30:00,72.83,72.83,72.22,72.31,74818.0,67.1617,67.1617,66.5991,66.6821,74818.0
2023-03-20 12:00:00,72.29,72.36,71.77,71.98,80443.0,66.6637,66.7282,66.1842,66.3778,80443.0
2023-03-20 12:30:00,71.99,72.37,71.95,72.31,47859.0,66.387,66.7375,66.3502,66.6821,47859.0
2023-03-20 13:00:00,72.32,72.68,72.3,72.56,55845.0,66.6914,67.0233,66.6729,66.9127,55845.0
2023-03-20 13:30:00,72.56,72.65,72.43,72.63,138795.0,66.9127,66.9957,66.7928,66.9772,138795.0
2023-03-20 14:00:00,72.65,72.86,72.51,72.59,172033.0,66.9957,67.1893,66.8666,66.9403,172033.0
2023-03-20 14:30:00,72.56,72.72,72.52,72.63,105134.0,66.9127,67.0602,66.8758,66.9772,105134.0
2023-03-20 15:00:00,72.63,72.96,72.57,72.81,138053.0,66.9772,67.2815,66.9219,67.1432,138053.0
2023-03-20 15:30:00,72.79,73.2,72.73,72.96,372858.0,67.1248,67.5029,67.0694,67.2815,372858.0
2023-03-21 09:30:00,75.2,75.64,74.68,75.21,189425.0,69.3472,69.753,68.8677,69.3564,189425.0
2023-03-21 10:00:00,75.31,75.32,74.76,75.03,84012.0,69.4486,69.4579,68.9414,69.1904,84012.0
2023-03-21 10:30:00,75.06,75.66,75.02,75.19,79059.0,69.2181,69.7714,69.1812,69.338,79059.0
2023-03-21 11:00:00,75.17,75.44,74.96,75.33,53174.0,69.3195,69.5685,69.1259,69.4671,53174.0
2023-03-21 11:30:00,75.35,75.65,75.01,75.08,55714.0,69.4855,69.7622,69.172,69.2365,55714.0
2023-03-21 12:00:00,75.11,75.31,74.98,75.09,37303.0,69.2642,69.4486,69.1443,69.2458,37303.0
2023-03-21 12:30:00,75.08,75.11,74.78,74.83,28786.0,69.2365,69.2642,68.9599,69.006,28786.0
2023-03-21 13:00:00,74.83,75.29,74.76,75.28,37195.0,69.006,69.4302,68.9414,69.421,37195.0
2023-03-21 13:30:00,75.31,75.5,75.09,75.14,43385.0,69.4486,69.6239,69.2458,69.2919,43385.0
2023-03-21 14:00:00,75.13,75.45,75.08,75.3,73341.0,69.2827,69.5777,69.2365,69.4394,73341.0
2023-03-21 14:30:00,75.33,75.51,75.19,75.35,76106.0,69.4671,69.6331,69.338,69.4855,76106.0
2023-03-21 15:00:00,75.37,75.55,75.28,75.42,72531.0,69.504,69.67,69.421,69.5501,72531.0
2023-03-21 15:30:00,75.4,75.65,75.08,75.15,193485.0,69.5316,69.7622,69.2365,69.3011,193485.0
2023-03-22 09:30:00,75.07,75.48,74.68,75.03,51124.0,69.2273,69.6054,68.8677,69.1904,51124.0
2023-03-22 10:00:00,75.08,75.21,74.77,75.0,43531.0,69.2365,69.3564,68.9507,69.1628,43531.0
2023-03-22 10:30:00,75.04,75.04,74.7,74.71,34186.0,69.1997,69.1997,68.8861,68.8953,34186.0
2023-03-22 11:00:00,74.72,74.78,74.18,74.19,30072.0,68.9046,68.9599,68.4066,68.4158,30072.0
2023-03-22 11:30:00,74.24,74.28,73.87,74.01,30173.0,68.4619,68.4988,68.1207,68.2498,30173.0
2023-03-22 12:00:00,74.02,74.1,73.82,74.02,20443.0,68.259,68.3328,68.0746,68.259,20443.0
2023-03-22 12:30:00,74.0,74.05,73.74,73.81,18354.0,68.2406,68.2867,68.0008,68.0654,18354.0
2023-03-22 13:00:00,73.8,73.95,73.7,73.84,27209.0,68.0562,68.1945,67.9639,68.0931,27209.0
2023-03-22 13:30:00,73.82,73.99,73.62,73.95,30665.0,68.0746,68.2314,67.8902,68.1945,30665.0
2023-03-22 14:00:00,73.96,74.64,73.78,73.78,55393.0,68.2037,68.8308,68.0377,68.0377,55393.0
2023-03-22 14:30:00,73.8,74.29,73.37,73.58,51674.0,68.0562,68.508,67.6596,67.8533,51674.0
2023-03-22 15:00:00,73.54,73.84,72.93,73.67,99148.0,67.8164,68.0931,67.2539,67.9363,99148.0
2023-03-22 15:30:00,73.68,73.73,72.34,72.36,131869.0,67.9455,67.9916,66.7098,66.7282,131869.0
2023-03-23 09:30:00,72.38,73.89,72.26,73.38,86649.0,66.7467,68.1392,66.636,67.6689,86649.0
2023-03-23 10:00:00,73.38,73.64,73.04,73.51,88346.0,67.6689,67.9086,67.3553,67.7887,88346.0
2023-03-23 10:30:00,73.51,73.53,72.78,73.13,75720.0,67.7887,67.8072,67.1156,67.4383,75720.0
2023-03-23 11:00:00,73.14,73.62,73.04,73.11,140810.0,67.4475,67.8902,67.3553,67.4199,140810.0
2023-03-23 11:30:00,73.19,73.27,72.84,72.86,61955.0,67.4936,67.5674,67.1709,67.1893,61955.0
2023-03-23 12:00:00,72.86,73.01,72.25,72.42,61474.0,67.1893,67.3277,66.6268,66.7836,61474.0
2023-03-23 12:30:00,72.44,72.44,72.12,72.29,47680.0,66.802,66.802,66.5069,66.6637,47680.0
2023-03-23 13:00:00,72.19,72.3,71.73,71.82,18653.0,66.5715,66.6729,66.1473,66.2303,18653.0
2023-03-23 13:30:00,71.91,72.17,71.86,71.9,31132.0,66.3133,66.553,66.2672,66.304,31132.0
2023-03-23 14:00:00,71.92,72.03,71.36,71.38,55685.0,66.3225,66.4239,65.8061,65.8245,55685.0
2023-03-23 14:30:00,71.41,71.5,70.94,71.29,80438.0,65.8522,65.9352,65.4188,65.7415,80438.0
2023-03-23 15:00:00,71.35,72.1,70.93,70.99,140768.0,65.7968,66.4885,65.4095,65.4649,140768.0
2023-03-23 15:30:00,70.96,71.62,70.94,71.23,319560.0,65.4372,66.0458,65.4188,65.6862,319560.0
2023-03-24 09:30:00,69.96,70.34,68.94,69.35,130778.0,64.515,64.8655,63.5744,63.9525,130778.0
2023-03-24 10:00:00,69.37,70.04,69.23,69.97,77720.0,63.971,64.5888,63.8418,64.5243,77720.0
2023-03-24 10:30:00,69.98,70.04,69.31,69.63,81719.0,64.5335,64.5888,63.9156,64.2107,81719.0
2023-03-24 11:00:00,69.61,69.74,69.07,69.5,72592.0,64.1923,64.3122,63.6943,64.0908,72592.0
2023-03-24 11:30:00,69.49,70.64,69.36,70.54,71627.0,64.0816,65.1421,63.9617,65.0499,71627.0
2023-03-24 12:00:00,70.54,70.88,70.37,70.64,91806.0,65.0499,65.3634,64.8931,65.1421,91806.0
2023-03-24 12:30:00,70.66,70.9,70.51,70.79,29589.0,65.1606,65.3819,65.0222,65.2804,29589.0
2023-03-24 13:00:00,70.81,70.97,70.63,70.83,40960.0,65.2989,65.4464,65.1329,65.3173,40960.0
2023-03-24 13:30:00,70.86,71.04,70.7,70.96,61241.0,65.345,65.511,65.1974,65.4372,61241.0
2023-03-24 14:00:00,70.97,71.28,70.97,71.26,52731.0,65.4464,65.7323,65.4464,65.7139,52731.0
2023-03-24 14:30:00,71.26,71.52,71.2,71.32,122650.0,65.7139,65.9536,65.6585,65.7692,122650.0
2023-03-24 15:00:00,71.33,71.53,71.17,71.39,73816.0,65.7784,65.9628,65.6309,65.8337,73816.0
2023-03-24 15:30:00,71.4,71.6,71.33,71.59,150809.0,65.843,66.0274,65.7784,66.0182,150809.0
2023-03-27 09:30:00,73.33,73.33,72.27,72.45,66638.0,67.6227,67.6227,66.6452,66.8112,66638.0
2023-03-27 10:00:00,72.37,72.37,71.94,71.94,49213.0,66.7375,66.7375,66.3409,66.3409,49213.0
2023-03-27 10:30:00,71.93,71.97,71.69,71.75,38024.0,66.3317,66.3686,66.1104,66.1657,38024.0
2023-03-27 11:00:00,71.74,72.14,71.73,72.08,36126.0,66.1565,66.5254,66.1473,66.47,36126.0
2023-03-27 11:30:00,72.08,72.58,72.07,72.34,31712.0,66.47,66.9311,66.4608,66.7098,31712.0
2023-03-27 12:00:00,72.32,72.72,72.29,72.55,30257.0,66.6914,67.0602,66.6637,66.9035,30257.0
2023-03-27 12:30:00,72.59,72.68,72.5,72.57,18355.0,66.9403,67.0233,66.8573,66.9219,18355.0
2023-03-27 13:00:00,72.61,72.77,72.5,72.67,15127.0,66.9588,67.1063,66.8573,67.0141,15127.0
2023-03-27 13:30:00,72.65,72.74,72.5,72.61,27557.0,66.9957,67.0787,66.8573,66.9588,27557.0
2023-03-27 14:00:00,72.6,72.81,72.57,72.66,32083.0,66.9496,67.1432,66.9219,67.0049,32083.0
2023-03-27 14:30:00,72.66,73.02,72.66,73.02,34836.0,67.0049,67.3369,67.0049,67.3369,34836.0
2023-03-27 15:00:00,73.0,73.02,72.73,72.85,31899.0,67.3184,67.3369,67.0694,67.1801,31899.0
2023-03-27 15:30:00,72.86,72.9,72.23,72.35,112286.0,67.1893,67.2262,66.6084,66.719,112286.0
2023-03-28 09:30:00,71.94,72.59,71.52,72.22,43344.0,66.3409,66.9403,65.9536,66.5991,43344.0
2023-03-28 10:00:00,72.22,72.45,72.06,72.21,29409.0,66.5991,66.8112,66.4516,66.5899,29409.0
2023-03-28 10:30:00,72.23,72.27,72.06,72.18,24353.0,66.6084,66.6452,66.4516,66.5622,24353.0
2023-03-28 11:00:00,72.19,72.35,72.09,72.3,42708.0,66.5715,66.719,66.4793,66.6729,42708.0
2023-03-28 11:30:00,72.33,72.44,72.24,72.44,17092.0,66.7006,66.802,66.6176,66.802,17092.0
2023-03-28 12:00:00,72.4,72.47,72.33,72.33,15361.0,66.7651,66.8297,66.7006,66.7006,15361.0
2023-03-28 12:30:00,72.33,72.48,72.22,72.3,27675.0,66.7006,66.8389,66.5991,66.6729,27675.0
2023-03-28 13:00:00,72.31,72.32,71.88,71.93,17324.0,66.6821,66.6914,66.2856,66.3317,17324.0
2023-03-28 13:30:00,71.91,71.96,71.7,71.75,12265.0,66.3133,66.3594,66.1196,66.1657,12265.0
2023-03-28 14:00:00,71.73,72.09,71.69,71.84,58355.0,66.1473,66.4793,66.1104,66.2487,58355.0
2023-03-28 14:30:00,71.87,72.15,71.78,72.12,43425.0,66.2764,66.5346,66.1934,66.5069,43425.0
2023-03-28 15:00:00,72.11,72.31,72.1,72.1,31844.0,66.4977,66.6821,66.4885,66.4885,31844.0
2023-03-28 15:30:00,72.11,72.44,72.05,72.3,96776.0,66.4977,66.802,66.4424,66.6729,96776.0
2023-03-29 09:30:00,73.44,73.47,72.37,72.73,41144.0,67.7242,67.7518,66.7375,67.0694,41144.0
2023-03-29 10:00:00,72.73,72.88,72.46,72.64,28108.0,67.0694,67.2078,66.8205,66.9864,28108.0
2023-03-29 10:30:00,72.61,72.64,72.26,72.34,21408.0,66.9588,66.9864,66.636,66.7098,21408.0
2023-03-29 11:00:00,72.35,72.68,72.34,72.44,25646.0,66.719,67.0233,66.7098,66.802,25646.0
2023-03-29 11:30:00,72.46,72.71,72.43,72.61,16948.0,66.8205,67.051,66.7928,66.9588,16948.0
2023-03-29 12:00:00,72.62,72.88,72.56,72.75,20362.0,66.968,67.2078,66.9127,67.0879,20362.0
2023-03-29 12:30:00,72.81,72.9,72.72,72.78,14890.0,67.1432,67.2262,67.0602,67.1156,14890.0
2023-03-29 13:00:00,72.79,72.95,72.76,72.92,11678.0,67.1248,67.2723,67.0971,67.2447,11678.0
2023-03-29 13:30:00,72.9,72.94,72.74,72.85,21609.0,67.2262,67.2631,67.0787,67.1801,21609.0
2023-03-29 14:00:00,72.85,72.9,72.72,72.82,26181.0,67.1801,67.2262,67.0602,67.1524,26181.0
2023-03-29 14:30:00,72.81,73.07,72.8,73.04,18829.0,67.1432,67.383,67.134,67.3553,18829.0
2023-03-29 15:00:00,73.04,73.17,72.76,73.13,38186.0,67.3553,67.4752,67.0971,67.4383,38186.0
2023-03-29 15:30:00,73.12,73.38,72.95,73.34,152831.0,67.4291,67.6689,67.2723,67.632,152831.0
2023-03-30 09:30:00,74.22,74.78,73.89,74.51,72433.0,68.4435,68.9599,68.1392,68.7109,72433.0
2023-03-30 10:00:00,74.59,74.63,74.28,74.55,29270.0,68.7847,68.8216,68.4988,68.7478,29270.0
2023-03-30 10:30:00,74.6,74.96,74.49,74.65,46076.0,68.7939,69.1259,68.6925,68.84,46076.0
2023-03-30 11:00:00,74.64,74.74,74.23,74.52,40282.0,68.8308,68.923,68.4527,68.7201,40282.0
2023-03-30 11:30:00,74.52,74.52,74.18,74.22,30570.0,68.7201,68.7201,68.4066,68.4435,30570.0
2023-03-30 12:00:00,74.2,74.25,73.94,73.98,24451.0,68.425,68.4711,68.1853,68.2222,24451.0
2023-03-30 12:30:00,73.93,73.93,73.59,73.73,19489.0,68.176,68.176,67.8625,67.9916,19489.0
2023-03-30 13:00:00,73.68,73.83,73.62,73.73,38411.0,67.9455,68.0838,67.8902,67.9916,38411.0
2023-03-30 13:30:00,73.74,73.93,73.67,73.93,27938.0,68.0008,68.176,67.9363,68.176,27938.0
2023-03-30 14:00:00,73.93,74.1,73.82,74.06,27858.0,68.176,68.3328,68.0746,68.2959,27858.0
2023-03-30 14:30:00,74.05,74.19,73.96,74.14,46474.0,68.2867,68.4158,68.2037,68.3697,46474.0
2023-03-30 15:00:00,74.13,74.16,73.98,74.09,50453.0,68.3605,68.3881,68.2222,68.3236,50453.0
2023-03-30 15:30:00,74.09,74.38,74.05,74.14,176628.0,68.3236,68.591,68.2867,68.3697,176628.0
2023-03-31 09:30:00,74.13,74.67,73.1,73.29,160321.0,68.3605,68.8585,67.4106,67.5859,160321.0
2023-03-31 10:00:00,73.31,73.67,73.12,73.6,62257.0,67.6043,67.9363,67.4291,67.8717,62257.0
2023-03-31 10:30:00,73.61,74.16,73.56,74.16,70213.0,67.881,68.3881,67.8348,68.3881,70213.0
2023-03-31 11:00:00,74.15,74.3,74.01,74.02,101454.0,68.3789,68.5173,68.2498,68.259,101454.0
2023-03-31 11:30:00,74.03,74.07,73.66,73.75,73381.0,68.2683,68.3052,67.9271,68.0101,73381.0
2023-03-31 12:00:00,73.73,74.03,73.73,73.92,42299.0,67.9916,68.2683,67.9916,68.1668,42299.0
2023-03-31 12:30:00,73.94,73.94,73.67,73.73,39907.0,68.1853,68.1853,67.9363,67.9916,39907.0
2023-03-31 13:00:00,73.73,73.78,73.58,73.61,33718.0,67.9916,68.0377,67.8533,67.881,33718.0
2023-03-31 13:30:00,73.62,73.66,73.53,73.64,42057.0,67.8902,67.9271,67.8072,67.9086,42057.0
2023-03-31 14:00:00,73.65,73.73,73.54,73.6,58371.0,67.9178,67.9916,67.8164,67.8717,58371.0
2023-03-31 14:30:00,73.59,73.69,73.49,73.63,37064.0,67.8625,67.9547,67.7703,67.8994,37064.0
2023-03-31 15:00:00,73.64,74.29,73.64,74.15,203442.0,67.9086,68.508,67.9086,68.3789,203442.0
2023-03-31 15:30:00,74.14,74.4,73.9,74.31,378022.0,68.3697,68.6095,68.1484,68.5265,378022.0
2023-04-03 09:30:00,74.37,74.72,74.19,74.27,134041.0,68.5818,68.9046,68.4158,68.4896,134041.0
2023-04-03 10:00:00,74.3,74.63,74.25,74.42,57942.0,68.5173,68.8216,68.4711,68.6279,57942.0
2023-04-03 10:30:00,74.44,74.5,73.09,73.09,156177.0,68.6464,68.7017,67.4014,67.4014,156177.0
2023-04-03 11:00:00,73.11,73.64,73.08,73.15,82456.0,67.4199,67.9086,67.3922,67.4568,82456.0
2023-04-03 11:30:00,73.13,73.45,73.13,73.36,62477.0,67.4383,67.7334,67.4383,67.6504,62477.0
2023-04-03 12:00:00,73.38,73.51,73.32,73.48,51345.0,67.6689,67.7887,67.6135,67.7611,51345.0
2023-04-03 12:30:00,73.46,73.65,73.42,73.51,31583.0,67.7426,67.9178,67.7057,67.7887,31583.0
2023-04-03 13:00:00,73.5,73.8,73.49,73.69,44541.0,67.7795,68.0562,67.7703,67.9547,44541.0
2023-04-03 13:30:00,73.68,73.68,73.47,73.53,59717.0,67.9455,67.9455,67.7518,67.8072,59717.0
2023-04-03 14:00:00,73.52,73.67,73.47,73.58,44064.0,67.798,67.9363,67.7518,67.8533,44064.0
2023-04-03 14:30:00,73.58,73.89,73.53,73.83,63867.0,67.8533,68.1392,67.8072,68.0838,63867.0
2023-04-03 15:00:00,73.82,74.01,73.66,73.86,162377.0,68.0746,68.2498,67.9271,68.1115,162377.0
2023-04-03 15:30:00,73.86,73.86,73.52,73.61,165825.0,68.1115,68.1115,67.798,67.881,165825.0
2023-04-04 09:30:00,74.19,74.4,73.35,73.53,74254.0,68.4158,68.6095,67.6412,67.8072,74254.0
2023-04-04 10:00:00,73.57,73.69,72.9,72.94,71907.0,67.8441,67.9547,67.2262,67.2631,71907.0
2023-04-04 10:30:00,72.95,73.14,72.35,72.39,67680.0,67.2723,67.4475,66.719,66.7559,67680.0
2023-04-04 11:00:00,72.35,72.59,72.07,72.36,75350.0,66.719,66.9403,66.4608,66.7282,75350.0
2023-04-04 11:30:00,72.39,72.51,72.1,72.11,31430.0,66.7559,66.8666,66.4885,66.4977,31430.0
2023-04-04 12:00:00,72.11,72.27,71.84,72.1,44323.0,66.4977,66.6452,66.2487,66.4885,44323.0
2023-04-04 12:30:00,72.1,72.18,71.99,72.14,31361.0,66.4885,66.5622,66.387,66.5254,31361.0
2023-04-04 13:00:00,72.11,72.26,72.02,72.12,23057.0,66.4977,66.636,66.4147,66.5069,23057.0
2023-04-04 13:30:00,72.14,72.33,72.09,72.11,51113.0,66.5254,66.7006,66.4793,66.4977,51113.0
2023-04-04 14:00:00,72.09,72.16,71.79,71.83,43374.0,66.4793,66.5438,66.2026,66.2395,43374.0
2023-04-04 14:30:00,71.81,72.21,71.79,72.15,59521.0,66.221,66.5899,66.2026,66.5346,59521.0
2023-04-04 15:00:00,72.14,72.35,72.11,72.18,48172.0,66.5254,66.719,66.4977,66.5622,48172.0
2023-04-04 15:30:00,72.2,72.48,72.11,72.43,216013.0,66.5807,66.8389,66.4977,66.7928,216013.0
2023-04-05 09:30:00,71.6,72.63,71.05,72.47,178322.0,66.0274,66.9772,65.5202,66.8297,178322.0
2023-04-05 10:00:00,72.47,72.81,72.11,72.45,107971.0,66.8297,67.1432,66.4977,66.8112,107971.0
2023-04-05 10:30:00,72.48,72.73,72.07,72.24,106007.0,66.8389,67.0694,66.4608,66.6176,106007.0
2023-04-05 11:00:00,72.22,72.34,72.06,72.21,58415.0,66.5991,66.7098,66.4516,66.5899,58415.0
2023-04-05 11:30:00,72.23,72.49,72.11,72.49,59939.0,66.6084,66.8481,66.4977,66.8481,59939.0
2023-04-05 12:00:00,72.5,72.73,72.46,72.54,104704.0,66.8573,67.0694,66.8205,66.8942,104704.0
2023-04-05 12:30:00,72.55,72.58,72.27,72.49,33359.0,66.9035,66.9311,66.6452,66.8481,33359.0
2023-04-05 13:00:00,72.49,72.9,72.48,72.74,61098.0,66.8481,67.2262,66.8389,67.0787,61098.0
2023-04-05 13:30:00,72.77,72.77,72.41,72.53,27779.0,67.1063,67.1063,66.7743,66.885,27779.0
2023-04-05 14:00:00,72.51,72.89,72.5,72.76,33601.0,66.8666,67.217,66.8573,67.0971,33601.0
2023-04-05 14:30:00,72.76,72.87,72.51,72.62,41214.0,67.0971,67.1985,66.8666,66.968,41214.0
2023-04-05 15:00:00,72.63,72.75,72.53,72.75,71087.0,66.9772,67.0879,66.885,67.0879,71087.0
2023-04-05 15:30:00,72.76,73.12,72.69,73.08,216294.0,67.0971,67.4291,67.0326,67.3922,216294.0
2023-04-06 09:30:00,73.24,73.89,73.18,73.88,45918.0,67.5397,68.1392,67.4844,68.1299,45918.0
2023-04-06 10:00:00,73.87,74.25,73.77,74.06,54256.0,68.1207,68.4711,68.0285,68.2959,54256.0
2023-04-06 10:30:00,74.01,74.02,73.74,73.91,55787.0,68.2498,68.259,68.0008,68.1576,55787.0
2023-04-06 11:00:00,73.9,73.99,73.61,73.69,45436.0,68.1484,68.2314,67.881,67.9547,45436.0
2023-04-06 11:30:00,73.7,73.79,73.49,73.7,31015.0,67.9639,68.0469,67.7703,67.9639,31015.0
2023-04-06 12:00:00,73.7,73.9,73.7,73.73,34712.0,67.9639,68.1484,67.9639,67.9916,34712.0
2023-04-06 12:30:00,73.76,74.04,73.73,73.83,34889.0,68.0193,68.2775,67.9916,68.0838,34889.0
2023-04-06 13:00:00,73.82,74.07,73.82,74.03,27852.0,68.0746,68.3052,68.0746,68.2683,27852.0
2023-04-06 13:30:00,74.04,74.06,73.59,73.6,32731.0,68.2775,68.2959,67.8625,67.8717,32731.0
2023-04-06 14:00:00,73.59,73.61,73.41,73.61,59582.0,67.8625,67.881,67.6965,67.881,59582.0
2023-04-06 14:30:00,73.61,73.65,73.39,73.45,36851.0,67.881,67.9178,67.6781,67.7334,36851.0
2023-04-06 15:00:00,73.47,73.58,73.33,73.34,56264.0,67.7518,67.8533,67.6227,67.632,56264.0
2023-04-06 15:30:00,73.34,73.49,73.24,73.42,191899.0,67.632,67.7703,67.5397,67.7057,191899.0
2023-04-10 09:30:00,73.41,74.57,73.25,74.11,84684.0,67.6965,68.7662,67.549,68.342,84684.0
2023-04-10 10:00:00,74.05,74.43,74.04,74.31,34735.0,68.2867,68.6371,68.2775,68.5265,34735.0
2023-04-10 10:30:00,74.4,74.47,74.08,74.17,27876.0,68.6095,68.674,68.3144,68.3974,27876.0
2023-04-10 11:00:00,74.19,74.27,74.0,74.08,20743.0,68.4158,68.4896,68.2406,68.3144,20743.0
2023-04-10 11:30:00,74.06,74.11,73.72,73.77,29286.0,68.2959,68.342,67.9824,68.0285,29286.0
2023-04-10 12:00:00,73.77,73.88,73.67,73.81,21947.0,68.0285,68.1299,67.9363,68.0654,21947.0
2023-04-10 12:30:00,73.84,73.98,73.78,73.9,25404.0,68.0931,68.2222,68.0377,68.1484,25404.0
2023-04-10 13:00:00,73.93,74.15,73.92,74.08,24001.0,68.176,68.3789,68.1668,68.3144,24001.0
2023-04-10 13:30:00,74.1,74.29,74.05,74.07,29360.0,68.3328,68.508,68.2867,68.3052,29360.0
2023-04-10 14:00:00,74.07,74.21,73.98,74.09,23700.0,68.3052,68.4343,68.2222,68.3236,23700.0
2023-04-10 14:30:00,74.11,74.25,74.1,74.19,31472.0,68.342,68.4711,68.3328,68.4158,31472.0
2023-04-10 15:00:00,74.22,74.25,74.04,74.07,46984.0,68.4435,68.4711,68.2775,68.3052,46984.0
2023-04-10 15:30:00,74.06,74.28,74.06,74.28,135684.0,68.2959,68.4988,68.2959,68.4988,135684.0
2023-04-11 09:30:00,74.64,74.96,73.38,74.82,43197.0,68.8308,69.1259,67.6689,68.9968,43197.0
2023-04-11 10:00:00,74.84,75.22,74.77,75.19,23271.0,69.0152,69.3656,68.9507,69.338,23271.0
2023-04-11 10:30:00,75.22,75.34,74.94,75.04,26988.0,69.3656,69.4763,69.1074,69.1997,26988.0
2023-04-11 11:00:00,75.06,75.3,75.02,75.26,22583.0,69.2181,69.4394,69.1812,69.4025,22583.0
2023-04-11 11:30:00,75.26,75.52,75.16,75.49,22696.0,69.4025,69.6423,69.3103,69.6146,22696.0
2023-04-11 12:00:00,75.49,75.55,75.31,75.5,24565.0,69.6146,69.67,69.4486,69.6239,24565.0
2023-04-11 12:30:00,75.49,75.59,75.29,75.48,27182.0,69.6146,69.7068,69.4302,69.6054,27182.0
2023-04-11 13:00:00,75.5,75.6,75.44,75.54,27613.0,69.6239,69.7161,69.5685,69.6607,27613.0
2023-04-11 13:30:00,75.51,75.61,75.4,75.52,28468.0,69.6331,69.7253,69.5316,69.6423,28468.0
2023-04-11 14:00:00,75.5,75.71,75.44,75.63,30674.0,69.6239,69.8175,69.5685,69.7437,30674.0
2023-04-11 14:30:00,75.63,75.72,75.61,75.63,27595.0,69.7437,69.8267,69.7253,69.7437,27595.0
2023-04-11 15:00:00,75.64,75.75,75.56,75.75,42533.0,69.753,69.8544,69.6792,69.8544,42533.0
2023-04-11 15:30:00,75.78,75.88,75.51,75.53,131041.0,69.8821,69.9743,69.6331,69.6515,131041.0
2023-04-12 09:30:00,76.05,76.26,75.64,75.89,45165.0,70.131,70.3247,69.753,69.9835,45165.0
2023-04-12 10:00:00,75.78,76.0,75.17,75.4,21501.0,69.8821,70.0849,69.3195,69.5316,21501.0
2023-04-12 10:30:00,75.45,75.5,75.14,75.29,38621.0,69.5777,69.6239,69.2919,69.4302,38621.0
2023-04-12 11:00:00,75.34,75.34,74.94,75.28,29429.0,69.4763,69.4763,69.1074,69.421,29429.0
2023-04-12 11:30:00,75.3,75.46,75.19,75.34,17075.0,69.4394,69.587,69.338,69.4763,17075.0
2023-04-12 12:00:00,75.4,75.63,75.37,75.6,18178.0,69.5316,69.7437,69.504,69.7161,18178.0
2023-04-12 12:30:00,75.61,75.81,75.56,75.76,18002.0,69.7253,69.9097,69.6792,69.8636,18002.0
2023-04-12 13:00:00,75.76,75.97,75.73,75.86,15713.0,69.8636,70.0573,69.836,69.9558,15713.0
2023-04-12 13:30:00,75.87,75.88,75.63,75.76,15199.0,69.9651,69.9743,69.7437,69.8636,15199.0
2023-04-12 14:00:00,75.75,76.01,75.59,75.59,28137.0,69.8544,70.0942,69.7068,69.7068,28137.0
2023-04-12 14:30:00,75.63,75.66,75.36,75.47,31802.0,69.7437,69.7714,69.4948,69.5962,31802.0
2023-04-12 15:00:00,75.48,75.54,75.14,75.2,31445.0,69.6054,69.6607,69.2919,69.3472,31445.0
2023-04-12 15:30:00,75.17,75.37,75.1,75.33,81407.0,69.3195,69.504,69.255,69.4671,81407.0
2023-04-13 09:30:00,74.88,75.35,74.27,75.22,53802.0,69.0521,69.4855,68.4896,69.3656,53802.0
2023-04-13 10:00:00,75.17,75.3,74.91,75.22,33526.0,69.3195,69.4394,69.0798,69.3656,33526.0
2023-04-13 10:30:00,75.19,75.33,75.03,75.11,22182.0,69.338,69.4671,69.1904,69.2642,22182.0
2023-04-13 11:00:00,75.16,75.46,75.11,75.42,33589.0,69.3103,69.587,69.2642,69.5501,33589.0
2023-04-13 11:30:00,75.44,75.44,75.17,75.25,20588.0,69.5685,69.5685,69.3195,69.3933,20588.0
2023-04-13 12:00:00,75.26,75.31,75.09,75.15,23920.0,69.4025,69.4486,69.2458,69.3011,23920.0
2023-04-13 12:30:00,75.17,75.47,75.16,75.34,44158.0,69.3195,69.5962,69.3103,69.4763,44158.0
2023-04-13 13:00:00,75.32,75.53,75.23,75.45,47525.0,69.4579,69.6515,69.3749,69.5777,47525.0
2023-04-13 13:30:00,75.47,75.54,75.27,75.49,30891.0,69.5962,69.6607,69.4118,69.6146,30891.0
2023-04-13 14:00:00,75.5,75.53,75.33,75.36,54337.0,69.6239,69.6515,69.4671,69.4948,54337.0
2023-04-13 14:30:00,75.38,75.48,75.25,75.48,19584.0,69.5132,69.6054,69.3933,69.6054,19584.0
2023-04-13 15:00:00,75.49,75.57,75.42,75.51,32969.0,69.6146,69.6884,69.5501,69.6331,32969.0
2023-04-13 15:30:00,75.51,75.51,74.89,75.08,315232.0,69.6331,69.6331,69.0613,69.2365,315232.0
2023-04-14 09:30:00,75.84,76.35,75.62,76.22,61128.0,69.9374,70.4077,69.7345,70.2878,61128.0
2023-04-14 10:00:00,76.16,76.24,75.77,75.85,78176.0,70.2325,70.3063,69.8728,69.9466,78176.0
2023-04-14 10:30:00,75.85,76.08,75.6,75.8,32701.0,69.9466,70.1587,69.7161,69.9005,32701.0
2023-04-14 11:00:00,75.83,75.83,75.41,75.52,37430.0,69.9282,69.9282,69.5409,69.6423,37430.0
2023-04-14 11:30:00,75.52,75.67,75.47,75.65,32570.0,69.6423,69.7806,69.5962,69.7622,32570.0
2023-04-14 12:00:00,75.65,75.7,75.41,75.52,27862.0,69.7622,69.8083,69.5409,69.6423,27862.0
2023-04-14 12:30:00,75.5,75.59,75.42,75.46,19411.0,69.6239,69.7068,69.5501,69.587,19411.0
2023-04-14 13:00:00,75.47,75.67,75.46,75.46,30925.0,69.5962,69.7806,69.587,69.587,30925.0
2023-04-14 13:30:00,75.44,75.44,75.15,75.42,37030.0,69.5685,69.5685,69.3011,69.5501,37030.0
2023-04-14 14:00:00,75.44,75.51,75.14,75.28,53141.0,69.5685,69.6331,69.2919,69.421,53141.0
2023-04-14 14:30:00,75.27,75.37,75.19,75.28,62864.0,69.4118,69.504,69.338,69.421,62864.0
2023-04-14 15:00:00,75.3,75.48,74.99,75.48,100421.0,69.4394,69.6054,69.1535,69.6054,100421.0
2023-04-14 15:30:00,75.48,75.99,75.44,75.89,197482.0,69.6054,70.0757,69.5685,69.9835,197482.0
2023-04-17 09:30:00,75.45,76.48,75.01,76.48,50891.0,69.5777,70.5276,69.172,70.5276,50891.0
2023-04-17 10:00:00,76.46,76.55,75.91,76.14,55053.0,70.5091,70.5921,70.0019,70.214,55053.0
2023-04-17 10:30:00,76.13,76.36,75.99,76.01,58666.0,70.2048,70.4169,70.0757,70.0942,58666.0
2023-04-17 11:00:00,76.02,76.31,75.87,76.1,42394.0,70.1034,70.3708,69.9651,70.1772,42394.0
2023-04-17 11:30:00,76.14,76.31,75.98,76.21,26627.0,70.214,70.3708,70.0665,70.2786,26627.0
2023-04-17 12:00:00,76.23,76.46,76.21,76.43,26548.0,70.297,70.5091,70.2786,70.4815,26548.0
2023-04-17 12:30:00,76.45,76.53,76.06,76.07,34542.0,70.4999,70.5737,70.1403,70.1495,34542.0
2023-04-17 13:00:00,76.06,76.34,75.99,76.32,30346.0,70.1403,70.3985,70.0757,70.38,30346.0
2023-04-17 13:30:00,76.32,76.43,76.28,76.28,31692.0,70.38,70.4815,70.3431,70.3431,31692.0
2023-04-17 14:00:00,76.25,76.27,76.13,76.23,32579.0,70.3155,70.3339,70.2048,70.297,32579.0
2023-04-17 14:30:00,76.24,76.54,76.24,76.51,35781.0,70.3063,70.5829,70.3063,70.5552,35781.0
2023-04-17 15:00:00,76.51,76.72,76.51,76.68,53629.0,70.5552,70.7489,70.5552,70.712,53629.0
2023-04-17 15:30:00,76.67,77.15,76.52,77.07,155516.0,70.7028,71.1454,70.5645,71.0717,155516.0
2023-04-18 09:30:00,77.32,77.32,76.61,76.61,68478.0,71.3022,71.3022,70.6475,70.6475,68478.0
2023-04-18 10:00:00,76.64,77.06,76.63,76.88,37266.0,70.6751,71.0624,70.6659,70.8964,37266.0
2023-04-18 10:30:00,76.86,76.89,76.63,76.71,33108.0,70.878,70.9057,70.6659,70.7397,33108.0
2023-04-18 11:00:00,76.74,76.89,76.64,76.87,42387.0,70.7673,70.9057,70.6751,70.8872,42387.0
2023-04-18 11:30:00,76.88,77.1,76.86,76.99,29480.0,70.8964,71.0993,70.878,70.9979,29480.0
2023-04-18 12:00:00,77.0,77.19,76.92,77.1,32062.0,71.0071,71.1823,70.9333,71.0993,32062.0
2023-04-18 12:30:00,77.12,77.29,77.03,77.06,34180.0,71.1178,71.2745,71.0348,71.0624,34180.0
2023-04-18 13:00:00,77.08,77.16,77.0,77.0,19596.0,71.0809,71.1547,71.0071,71.0071,19596.0
2023-04-18 13:30:00,76.99,77.22,76.97,77.07,46915.0,70.9979,71.21,70.9794,71.0717,46915.0
2023-04-18 14:00:00,77.05,77.09,76.79,76.95,122587.0,71.0532,71.0901,70.8135,70.961,122587.0
2023-04-18 14:30:00,76.95,77.0,76.65,76.85,73680.0,70.961,71.0071,70.6844,70.8688,73680.0
2023-04-18 15:00:00,76.86,77.08,76.85,77.01,74396.0,70.878,71.0809,70.8688,71.0163,74396.0
2023-04-18 15:30:00,77.02,77.19,76.94,76.96,167454.0,71.0256,71.1823,70.9518,70.9702,167454.0
2023-04-19 09:30:00,77.13,77.26,76.4,76.73,86076.0,71.127,71.2469,70.4538,70.7581,86076.0
2023-04-19 10:00:00,76.72,77.08,76.54,76.85,68469.0,70.7489,71.0809,70.5829,70.8688,68469.0
2023-04-19 10:30:00,76.82,76.92,76.68,76.89,64474.0,70.8411,70.9333,70.712,70.9057,64474.0
2023-04-19 11:00:00,76.9,76.9,76.72,76.79,48133.0,70.9149,70.9149,70.7489,70.8135,48133.0
2023-04-19 11:30:00,76.78,76.78,76.64,76.68,32336.0,70.8042,70.8042,70.6751,70.712,32336.0
2023-04-19 12:00:00,76.68,76.78,76.66,76.69,39239.0,70.712,70.8042,70.6936,70.7212,39239.0
2023-04-19 12:30:00,76.69,76.99,76.67,76.91,110229.0,70.7212,70.9979,70.7028,70.9241,110229.0
2023-04-19 13:00:00,76.92,77.09,76.79,76.91,57447.0,70.9333,71.0901,70.8135,70.9241,57447.0
2023-04-19 13:30:00,76.9,77.2,76.8,77.17,38832.0,70.9149,71.1915,70.8227,71.1639,38832.0
2023-04-19 14:00:00,77.17,77.3,77.11,77.28,47856.0,71.1639,71.2838,71.1085,71.2653,47856.0
2023-04-19 14:30:00,77.28,77.39,77.17,77.33,42483.0,71.2653,71.3668,71.1639,71.3114,42483.0
2023-04-19 15:00:00,77.33,77.49,77.31,77.39,107287.0,71.3114,71.459,71.293,71.3668,107287.0
2023-04-19 15:30:00,77.39,77.41,77.02,77.11,164836.0,71.3668,71.3852,71.0256,71.1085,164836.0
2023-04-20 09:30:00,76.47,76.59,76.17,76.24,57348.0,70.5184,70.629,70.2417,70.3063,57348.0
2023-04-20 10:00:00,76.24,76.48,76.11,76.3,29893.0,70.3063,70.5276,70.1864,70.3616,29893.0
2023-04-20 10:30:00,76.32,76.48,76.11,76.46,68817.0,70.38,70.5276,70.1864,70.5091,68817.0
2023-04-20 11:00:00,76.46,76.56,76.13,76.16,41326.0,70.5091,70.6014,70.2048,70.2325,41326.0
2023-04-20 11:30:00,76.16,76.23,75.9,75.91,48223.0,70.2325,70.297,69.9927,70.0019,48223.0
2023-04-20 12:00:00,75.91,75.97,75.68,75.92,34230.0,70.0019,70.0573,69.7898,70.0112,34230.0
2023-04-20 12:30:00,75.9,76.05,75.88,76.01,19760.0,69.9927,70.131,69.9743,70.0942,19760.0
2023-04-20 13:00:00,76.01,76.05,75.9,75.94,30570.0,70.0942,70.131,69.9927,70.0296,30570.0
2023-04-20 13:30:00,75.95,76.13,75.9,76.06,36766.0,70.0388,70.2048,69.9927,70.1403,36766.0
2023-04-20 14:00:00,76.06,76.24,75.89,76.06,55681.0,70.1403,70.3063,69.9835,70.1403,55681.0
2023-04-20 14:30:00,76.06,76.08,75.74,75.92,43553.0,70.1403,70.1587,69.8452,70.0112,43553.0
2023-04-20 15:00:00,75.93,75.95,75.58,75.74,60474.0,70.0204,70.0388,69.6976,69.8452,60474.0
2023-04-20 15:30:00,75.75,76.05,75.59,75.99,255288.0,69.8544,70.131,69.7068,70.0757,255288.0
2023-04-21 09:30:00,75.72,75.82,74.22,75.14,96663.0,69.8267,69.9189,68.4435,69.2919,96663.0
2023-04-21 10:00:00,75.12,75.41,75.0,75.2,57481.0,69.2734,69.5409,69.1628,69.3472,57481.0
2023-04-21 10:30:00,75.17,75.24,74.58,74.64,36164.0,69.3195,69.3841,68.7755,68.8308,36164.0
2023-04-21 11:00:00,74.65,75.04,74.61,74.99,38162.0,68.84,69.1997,68.8031,69.1535,38162.0
2023-04-21 11:30:00,75.01,75.27,74.91,75.22,30681.0,69.172,69.4118,69.0798,69.3656,30681.0
2023-04-21 12:00:00,75.22,75.47,75.21,75.36,24910.0,69.3656,69.5962,69.3564,69.4948,24910.0
2023-04-21 12:30:00,75.34,75.56,75.3,75.49,22488.0,69.4763,69.6792,69.4394,69.6146,22488.0
2023-04-21 13:00:00,75.49,75.62,75.32,75.34,25640.0,69.6146,69.7345,69.4579,69.4763,25640.0
2023-04-21 13:30:00,75.37,75.78,75.37,75.63,31979.0,69.504,69.8821,69.504,69.7437,31979.0
2023-04-21 14:00:00,75.62,75.72,75.43,75.44,73715.0,69.7345,69.8267,69.5593,69.5685,73715.0
2023-04-21 14:30:00,75.43,75.49,75.23,75.3,64891.0,69.5593,69.6146,69.3749,69.4394,64891.0
2023-04-21 15:00:00,75.28,75.42,75.0,75.38,122635.0,69.421,69.5501,69.1628,69.5132,122635.0
2023-04-21 15:30:00,75.37,75.53,75.04,75.09,517681.0,69.504,69.6515,69.1997,69.2458,517681.0
2023-04-24 09:30:00,75.27,75.6,75.15,75.57,48257.0,69.4118,69.7161,69.3011,69.6884,48257.0
2023-04-24 10:00:00,75.59,75.79,75.28,75.79,38129.0,69.7068,69.8913,69.421,69.8913,38129.0
2023-04-24 10:30:00,75.8,75.87,75.32,75.38,43012.0,69.9005,69.9651,69.4579,69.5132,43012.0
2023-04-24 11:00:00,75.36,75.45,75.25,75.44,34360.0,69.4948,69.5777,69.3933,69.5685,34360.0
2023-04-24 11:30:00,75.43,75.55,75.38,75.51,29075.0,69.5593,69.67,69.5132,69.6331,29075.0
2023-04-24 12:00:00,75.5,75.6,75.28,75.44,37913.0,69.6239,69.7161,69.421,69.5685,37913.0
2023-04-24 12:30:00,75.43,75.58,75.39,75.57,23395.0,69.5593,69.6976,69.5224,69.6884,23395.0
2023-04-24 13:00:00,75.58,75.63,75.51,75.62,16738.0,69.6976,69.7437,69.6331,69.7345,16738.0
2023-04-24 13:30:00,75.63,75.84,75.62,75.73,21830.0,69.7437,69.9374,69.7345,69.836,21830.0
2023-04-24 14:00:00,75.74,75.75,75.43,75.54,24747.0,69.8452,69.8544,69.5593,69.6607,24747.0
2023-04-24 14:30:00,75.56,75.69,75.56,75.59,19494.0,69.6792,69.7991,69.6792,69.7068,19494.0
2023-04-24 15:00:00,75.59,75.82,75.57,75.79,41161.0,69.7068,69.9189,69.6884,69.8913,41161.0
2023-04-24 15:30:00,75.78,75.89,75.65,75.74,136100.0,69.8821,69.9835,69.7622,69.8452,136100.0
2023-04-25 09:30:00,74.67,74.99,74.47,74.6,51605.0,68.8585,69.1535,68.674,68.7939,51605.0
2023-04-25 10:00:00,74.54,74.75,74.16,74.35,25878.0,68.7386,68.9322,68.3881,68.5634,25878.0
2023-04-25 10:30:00,74.32,74.47,74.17,74.4,26340.0,68.5357,68.674,68.3974,68.6095,26340.0
2023-04-25 11:00:00,74.39,74.62,74.3,74.33,27797.0,68.6002,68.8123,68.5173,68.5449,27797.0
2023-04-25 11:30:00,74.32,74.37,74.16,74.17,32550.0,68.5357,68.5818,68.3881,68.3974,32550.0
2023-04-25 12:00:00,74.16,74.24,74.04,74.04,35485.0,68.3881,68.4619,68.2775,68.2775,35485.0
2023-04-25 12:30:00,74.03,74.2,73.88,73.88,28271.0,68.2683,68.425,68.1299,68.1299,28271.0
2023-04-25 13:00:00,73.88,73.91,73.19,73.48,32263.0,68.1299,68.1576,67.4936,67.7611,32263.0
2023-04-25 13:30:00,73.44,73.49,73.25,73.25,30187.0,67.7242,67.7703,67.549,67.549,30187.0
2023-04-25 14:00:00,73.26,73.54,73.12,73.52,53829.0,67.5582,67.8164,67.4291,67.798,53829.0
2023-04-25 14:30:00,73.55,73.61,73.32,73.35,59623.0,67.8256,67.881,67.6135,67.6412,59623.0
2023-04-25 15:00:00,73.36,73.58,73.31,73.39,52461.0,67.6504,67.8533,67.6043,67.6781,52461.0
2023-04-25 15:30:00,73.37,73.41,73.06,73.16,167119.0,67.6596,67.6965,67.3738,67.466,167119.0
2023-04-26 09:30:00,73.0,74.0,72.85,73.43,35450.0,67.3184,68.2406,67.1801,67.715,35450.0
2023-04-26 10:00:00,73.48,73.52,72.75,72.81,41008.0,67.7611,67.798,67.0879,67.1432,41008.0
2023-04-26 10:30:00,72.85,73.27,72.82,73.22,28179.0,67.1801,67.5674,67.1524,67.5213,28179.0
2023-04-26 11:00:00,73.34,73.56,73.27,73.41,31394.0,67.632,67.8348,67.5674,67.6965,31394.0
2023-04-26 11:30:00,73.47,73.67,73.43,73.57,29173.0,67.7518,67.9363,67.715,67.8441,29173.0
2023-04-26 12:00:00,73.61,73.75,73.35,73.35,30135.0,67.881,68.0101,67.6412,67.6412,30135.0
2023-04-26 12:30:00,73.35,73.61,73.34,73.52,27934.0,67.6412,67.881,67.632,67.798,27934.0
2023-04-26 13:00:00,73.53,73.65,73.33,73.39,22083.0,67.8072,67.9178,67.6227,67.6781,22083.0
2023-04-26 13:30:00,73.41,73.47,72.9,72.94,35391.0,67.6965,67.7518,67.2262,67.2631,35391.0
2023-04-26 14:00:00,72.94,73.08,72.7,73.08,64179.0,67.2631,67.3922,67.0418,67.3922,64179.0
2023-04-26 14:30:00,73.08,73.12,72.64,72.82,42598.0,67.3922,67.4291,66.9864,67.1524,42598.0
2023-04-26 15:00:00,72.83,73.04,72.7,72.83,55082.0,67.1617,67.3553,67.0418,67.1617,55082.0
2023-04-26 15:30:00,72.84,73.05,72.58,72.97,150682.0,67.1709,67.3645,66.9311,67.2908,150682.0
2023-04-27 09:30:00,73.03,73.93,72.88,73.92,30250.0,67.3461,68.176,67.2078,68.1668,30250.0
2023-04-27 10:00:00,74.07,74.09,73.4,73.54,31948.0,68.3052,68.3236,67.6873,67.8164,31948.0
2023-04-27 10:30:00,73.62,73.69,73.35,73.47,38829.0,67.8902,67.9547,67.6412,67.7518,38829.0
2023-04-27 11:00:00,73.51,73.93,73.38,73.87,61728.0,67.7887,68.176,67.6689,68.1207,61728.0
2023-04-27 11:30:00,73.88,74.04,73.71,73.94,40667.0,68.1299,68.2775,67.9732,68.1853,40667.0
2023-04-27 12:00:00,73.96,74.11,73.95,74.09,23116.0,68.2037,68.342,68.1945,68.3236,23116.0
2023-04-27 12:30:00,74.08,74.14,73.9,74.09,30596.0,68.3144,68.3697,68.1484,68.3236,30596.0
2023-04-27 13:00:00,74.12,74.2,73.98,74.16,51865.0,68.3513,68.425,68.2222,68.3881,51865.0
2023-04-27 13:30:00,74.19,74.5,74.13,74.4,25382.0,68.4158,68.7017,68.3605,68.6095,25382.0
2023-04-27 14:00:00,74.37,74.74,74.33,74.74,37594.0,68.5818,68.923,68.5449,68.923,37594.0
2023-04-27 14:30:00,74.72,74.78,74.54,74.72,39942.0,68.9046,68.9599,68.7386,68.9046,39942.0
2023-04-27 15:00:00,74.71,74.77,74.46,74.47,49222.0,68.8953,68.9507,68.6648,68.674,49222.0
2023-04-27 15:30:00,74.45,74.69,74.4,74.68,163672.0,68.6556,68.8769,68.6095,68.8677,163672.0
2023-04-28 09:30:00,70.81,73.1,70.0,72.84,112332.0,65.2989,67.4106,64.5519,67.1709,112332.0
2023-04-28 10:00:00,72.71,74.17,72.7,73.87,55266.0,67.051,68.3974,67.0418,68.1207,55266.0
2023-04-28 10:30:00,73.88,74.37,73.47,74.03,63125.0,68.1299,68.5818,67.7518,68.2683,63125.0
2023-04-28 11:00:00,73.94,74.4,73.56,74.13,52526.0,68.1853,68.6095,67.8348,68.3605,52526.0
2023-04-28 11:30:00,74.14,74.36,73.96,74.28,38561.0,68.3697,68.5726,68.2037,68.4988,38561.0
2023-04-28 12:00:00,74.24,74.37,73.99,74.08,31505.0,68.4619,68.5818,68.2314,68.3144,31505.0
2023-04-28 12:30:00,74.08,74.33,74.02,74.29,32407.0,68.3144,68.5449,68.259,68.508,32407.0
2023-04-28 13:00:00,74.3,74.3,73.95,74.07,42532.0,68.5173,68.5173,68.1945,68.3052,42532.0
2023-04-28 13:30:00,74.05,74.27,74.01,74.15,46222.0,68.2867,68.4896,68.2498,68.3789,46222.0
2023-04-28 14:00:00,74.17,74.48,74.17,74.25,37747.0,68.3974,68.6832,68.3974,68.4711,37747.0
2023-04-28 14:30:00,74.25,74.46,74.17,74.45,48265.0,68.4711,68.6648,68.3974,68.6556,48265.0
2023-04-28 15:00:00,74.44,74.79,74.37,74.55,65592.0,68.6464,68.9691,68.5818,68.7478,65592.0
2023-04-28 15:30:00,74.52,74.7,74.31,74.69,251232.0,68.7201,68.8861,68.5265,68.8769,251232.0
2023-05-01 09:30:00,73.46,74.24,73.05,73.71,158563.0,67.7426,68.4619,67.3645,67.9732,158563.0
2023-05-01 10:00:00,73.55,74.52,73.44,74.35,61087.0,67.8256,68.7201,67.7242,68.5634,61087.0
2023-05-01 10:30:00,74.37,74.93,74.36,74.57,66674.0,68.5818,69.0982,68.5726,68.7662,66674.0
2023-05-01 11:00:00,74.59,74.67,74.21,74.44,61083.0,68.7847,68.8585,68.4343,68.6464,61083.0
2023-05-01 11:30:00,74.45,74.63,74.36,74.51,45480.0,68.6556,68.8216,68.5726,68.7109,45480.0
2023-05-01 12:00:00,74.58,74.7,74.5,74.66,46694.0,68.7755,68.8861,68.7017,68.8492,46694.0
2023-05-01 12:30:00,74.68,74.83,73.85,73.86,69087.0,68.8677,69.006,68.1023,68.1115,69087.0
2023-05-01 13:00:00,73.88,74.33,73.86,74.26,75638.0,68.1299,68.5449,68.1115,68.4804,75638.0
2023-05-01 13:30:00,74.26,74.46,74.2,74.39,41879.0,68.4804,68.6648,68.425,68.6002,41879.0
2023-05-01 14:00:00,74.42,74.52,74.15,74.2,48211.0,68.6279,68.7201,68.3789,68.425,48211.0
2023-05-01 14:30:00,74.2,74.31,74.05,74.25,56626.0,68.425,68.5265,68.2867,68.4711,56626.0
2023-05-01 15:00:00,74.26,74.32,73.97,74.04,66141.0,68.4804,68.5357,68.2129,68.2775,66141.0
2023-05-01 15:30:00,74.05,74.1,73.83,73.93,246471.0,68.2867,68.3328,68.0838,68.176,246471.0
2023-05-02 09:30:00,73.3,73.3,72.13,72.29,90499.0,67.5951,67.5951,66.5161,66.6637,90499.0
2023-05-02 10:00:00,72.35,72.37,70.91,71.01,77027.0,66.719,66.7375,65.3911,65.4833,77027.0
2023-05-02 10:30:00,71.04,71.12,70.48,70.56,54327.0,65.511,65.5847,64.9946,65.0683,54327.0
2023-05-02 11:00:00,70.53,70.56,70.23,70.43,84013.0,65.0407,65.0683,64.764,64.9485,84013.0
2023-05-02 11:30:00,70.37,70.7,69.99,70.36,71324.0,64.8931,65.1974,64.5427,64.8839,71324.0
2023-05-02 12:00:00,70.41,70.72,70.17,70.67,38086.0,64.93,65.2159,64.7087,65.1698,38086.0
2023-05-02 12:30:00,70.69,70.94,70.6,70.76,45542.0,65.1882,65.4188,65.1052,65.2528,45542.0
2023-05-02 13:00:00,70.8,71.05,70.72,70.92,34060.0,65.2897,65.5202,65.2159,65.4003,34060.0
2023-05-02 13:30:00,70.93,71.28,70.8,71.15,45812.0,65.4095,65.7323,65.2897,65.6124,45812.0
2023-05-02 14:00:00,71.15,71.2,70.86,70.92,36237.0,65.6124,65.6585,65.345,65.4003,36237.0
2023-05-02 14:30:00,70.95,71.21,70.8,71.21,41941.0,65.428,65.6677,65.2897,65.6677,41941.0
2023-05-02 15:00:00,71.22,71.57,71.12,71.48,60579.0,65.677,65.9997,65.5847,65.9167,60579.0
2023-05-02 15:30:00,71.5,71.58,71.26,71.3,223237.0,65.9352,66.0089,65.7139,65.7507,223237.0
2023-05-03 09:30:00,71.49,72.36,71.35,72.02,58584.0,65.926,66.7282,65.7968,66.4147,58584.0
2023-05-03 10:00:00,72.03,72.22,71.79,72.08,60464.0,66.4239,66.5991,66.2026,66.47,60464.0
2023-05-03 10:30:00,72.09,72.29,71.51,71.74,33411.0,66.4793,66.6637,65.9444,66.1565,33411.0
2023-05-03 11:00:00,71.75,71.79,71.23,71.33,45564.0,66.1657,66.2026,65.6862,65.7784,45564.0
2023-05-03 11:30:00,71.31,71.51,71.26,71.45,47820.0,65.76,65.9444,65.7139,65.8891,47820.0
2023-05-03 12:00:00,71.45,71.69,71.37,71.54,37598.0,65.8891,66.1104,65.8153,65.9721,37598.0
2023-05-03 12:30:00,71.53,71.58,71.37,71.57,29494.0,65.9628,66.0089,65.8153,65.9997,29494.0
2023-05-03 13:00:00,71.61,71.69,71.46,71.62,41266.0,66.0366,66.1104,65.8983,66.0458,41266.0
2023-05-03 13:30:00,71.65,71.68,71.35,71.6,47968.0,66.0735,66.1012,65.7968,66.0274,47968.0
2023-05-03 14:00:00,71.57,71.87,71.22,71.39,56560.0,65.9997,66.2764,65.677,65.8337,56560.0
2023-05-03 14:30:00,71.4,71.78,71.02,71.56,57091.0,65.843,66.1934,65.4925,65.9905,57091.0
2023-05-03 15:00:00,71.61,71.66,70.45,70.67,73300.0,66.0366,66.0827,64.9669,65.1698,73300.0
2023-05-03 15:30:00,70.64,70.74,70.03,70.08,221769.0,65.1421,65.2343,64.5796,64.6257,221769.0
2023-05-04 09:30:00,69.11,69.22,67.56,67.92,81625.0,63.7312,63.8326,62.3018,62.6338,81625.0
2023-05-04 10:00:00,67.89,68.02,67.1,67.21,80237.0,62.6061,62.726,61.8776,61.9791,80237.0
2023-05-04 10:30:00,67.1,67.55,66.79,67.39,181617.0,61.8776,62.2926,61.5918,62.1451,181617.0
2023-05-04 11:00:00,67.4,68.69,67.4,68.53,177056.0,62.1543,63.3439,62.1543,63.1963,177056.0
2023-05-04 11:30:00,68.57,68.62,67.91,67.91,81140.0,63.2332,63.2793,62.6246,62.6246,81140.0
2023-05-04 12:00:00,67.91,68.59,67.69,68.59,50576.0,62.6246,63.2517,62.4217,63.2517,50576.0
2023-05-04 12:30:00,68.6,68.63,68.13,68.53,37295.0,63.2609,63.2885,62.8275,63.1963,37295.0
2023-05-04 13:00:00,68.55,69.15,68.36,68.95,58377.0,63.2148,63.7681,63.0396,63.5836,58377.0
2023-05-04 13:30:00,68.98,69.09,68.66,68.9,50089.0,63.6113,63.7127,63.3162,63.5375,50089.0
2023-05-04 14:00:00,68.9,69.19,68.81,69.02,41817.0,63.5375,63.805,63.4545,63.6482,41817.0
2023-05-04 14:30:00,69.02,69.13,68.79,69.12,71486.0,63.6482,63.7496,63.4361,63.7404,71486.0
2023-05-04 15:00:00,69.13,69.34,68.95,69.11,56229.0,63.7496,63.9433,63.5836,63.7312,56229.0
2023-05-04 15:30:00,69.09,69.37,69.0,69.31,241688.0,63.7127,63.971,63.6297,63.9156,241688.0
2023-05-05 09:30:00,70.85,71.91,70.49,70.75,89120.0,65.3358,66.3133,65.0038,65.2435,89120.0
2023-05-05 10:00:00,70.88,71.51,70.85,71.31,46734.0,65.3634,65.9444,65.3358,65.76,46734.0
2023-05-05 10:30:00,71.35,71.42,71.08,71.39,47833.0,65.7968,65.8614,65.5479,65.8337,47833.0
2023-05-05 11:00:00,71.42,71.54,71.09,71.26,54616.0,65.8614,65.9721,65.5571,65.7139,54616.0
2023-05-05 11:30:00,71.21,71.32,70.95,71.17,28271.0,65.6677,65.7692,65.428,65.6309,28271.0
2023-05-05 12:00:00,71.15,71.43,71.11,71.25,29211.0,65.6124,65.8706,65.5755,65.7046,29211.0
2023-05-05 12:30:00,71.3,71.36,70.93,71.34,25788.0,65.7507,65.8061,65.4095,65.7876,25788.0
2023-05-05 13:00:00,71.34,71.49,71.28,71.49,29080.0,65.7876,65.926,65.7323,65.926,29080.0
2023-05-05 13:30:00,71.51,71.68,71.43,71.5,31872.0,65.9444,66.1012,65.8706,65.9352,31872.0
2023-05-05 14:00:00,71.53,71.75,71.47,71.72,32361.0,65.9628,66.1657,65.9075,66.1381,32361.0
2023-05-05 14:30:00,71.74,71.91,71.7,71.77,22167.0,66.1565,66.3133,66.1196,66.1842,22167.0
2023-05-05 15:00:00,71.77,71.88,71.61,71.69,34471.0,66.1842,66.2856,66.0366,66.1104,34471.0
2023-05-05 15:30:00,71.67,71.75,71.35,71.47,133690.0,66.0919,66.1657,65.7968,65.9075,133690.0
2023-05-08 09:30:00,72.28,72.6,71.5,71.68,35217.0,66.6545,66.9496,65.9352,66.1012,35217.0
2023-05-08 10:00:00,71.62,72.0,71.48,71.53,26317.0,66.0458,66.3963,65.9167,65.9628,26317.0
2023-05-08 10:30:00,71.58,72.05,71.58,72.02,20133.0,66.0089,66.4424,66.0089,66.4147,20133.0
2023-05-08 11:00:00,72.01,72.05,71.62,71.62,21570.0,66.4055,66.4424,66.0458,66.0458,21570.0
2023-05-08 11:30:00,71.6,71.82,71.49,71.77,16500.0,66.0274,66.2303,65.926,66.1842,16500.0
2023-05-08 12:00:00,71.77,71.8,71.51,71.65,15182.0,66.1842,66.2118,65.9444,66.0735,15182.0
2023-05-08 12:30:00,71.65,71.68,71.19,71.29,20059.0,66.0735,66.1012,65.6493,65.7415,20059.0
2023-05-08 13:00:00,71.32,71.41,71.23,71.23,15615.0,65.7692,65.8522,65.6862,65.6862,15615.0
2023-05-08 13:30:00,71.24,71.53,71.24,71.49,15663.0,65.6954,65.9628,65.6954,65.926,15663.0
2023-05-08 14:00:00,71.61,71.7,71.29,71.58,32183.0,66.0366,66.1196,65.7415,66.0089,32183.0
2023-05-08 14:30:00,71.64,71.68,71.5,71.51,19969.0,66.0643,66.1012,65.9352,65.9444,19969.0
2023-05-08 15:00:00,71.51,71.53,71.33,71.38,30771.0,65.9444,65.9628,65.7784,65.8245,30771.0
2023-05-08 15:30:00,71.38,71.59,71.36,71.4,100300.0,65.8245,66.0182,65.8061,65.843,100300.0
2023-05-09 09:30:00,70.48,70.79,70.24,70.64,74997.0,64.9946,65.2804,64.7732,65.1421,74997.0
2023-05-09 10:00:00,70.68,70.77,70.28,70.66,64790.0,65.179,65.262,64.8101,65.1606,64790.0
2023-05-09 10:30:00,70.64,70.75,70.35,70.6,59296.0,65.1421,65.2435,64.8747,65.1052,59296.0
2023-05-09 11:00:00,70.62,70.79,70.5,70.53,44206.0,65.1237,65.2804,65.013,65.0407,44206.0
2023-05-09 11:30:00,70.54,70.74,70.51,70.57,39888.0,65.0499,65.2343,65.0222,65.0776,39888.0
2023-05-09 12:00:00,70.57,70.76,70.47,70.51,37646.0,65.0776,65.2528,64.9853,65.0222,37646.0
2023-05-09 12:30:00,70.52,70.66,70.5,70.62,28430.0,65.0314,65.1606,65.013,65.1237,28430.0
2023-05-09 13:00:00,70.59,70.63,70.44,70.59,39644.0,65.096,65.1329,64.9577,65.096,39644.0
2023-05-09 13:30:00,70.61,71.06,70.57,70.99,53732.0,65.1144,65.5294,65.0776,65.4649,53732.0
2023-05-09 14:00:00,70.99,71.08,70.87,70.91,78653.0,65.4649,65.5479,65.3542,65.3911,78653.0
2023-05-09 14:30:00,70.92,70.97,70.57,70.69,78751.0,65.4003,65.4464,65.0776,65.1882,78751.0
2023-05-09 15:00:00,70.69,70.87,70.63,70.69,85643.0,65.1882,65.3542,65.1329,65.1882,85643.0
2023-05-09 15:30:00,70.66,70.77,70.38,70.51,261375.0,65.1606,65.262,64.9023,65.0222,261375.0
2023-05-10 09:30:00,71.1,71.13,69.71,70.26,54988.0,65.5663,65.594,64.2845,64.7917,54988.0
2023-05-10 10:00:00,70.24,70.62,70.01,70.26,44851.0,64.7732,65.1237,64.5611,64.7917,44851.0
2023-05-10 10:30:00,70.3,70.54,70.0,70.44,36240.0,64.8286,65.0499,64.5519,64.9577,36240.0
2023-05-10 11:00:00,70.52,70.72,70.45,70.48,18834.0,65.0314,65.2159,64.9669,64.9946,18834.0
2023-05-10 11:30:00,70.48,70.55,70.34,70.39,20505.0,64.9946,65.0591,64.8655,64.9116,20505.0
2023-05-10 12:00:00,70.41,70.52,70.21,70.23,14376.0,64.93,65.0314,64.7456,64.764,14376.0
2023-05-10 12:30:00,70.26,70.26,69.96,70.04,12667.0,64.7917,64.7917,64.515,64.5888,12667.0
2023-05-10 13:00:00,70.04,70.04,69.55,69.65,22598.0,64.5888,64.5888,64.1369,64.2292,22598.0
2023-05-10 13:30:00,69.63,69.79,69.52,69.72,53570.0,64.2107,64.3583,64.1093,64.2937,53570.0
2023-05-10 14:00:00,69.75,69.91,69.64,69.91,29890.0,64.3214,64.4689,64.2199,64.4689,29890.0
2023-05-10 14:30:00,69.91,70.18,69.9,69.93,26912.0,64.4689,64.7179,64.4597,64.4874,26912.0
2023-05-10 15:00:00,69.93,70.39,69.9,70.28,32887.0,64.4874,64.9116,64.4597,64.8101,32887.0
2023-05-10 15:30:00,70.27,70.4,70.04,70.06,93796.0,64.8009,64.9208,64.5888,64.6072,93796.0
2023-05-11 09:30:00,68.51,69.32,68.51,69.16,105900.0,63.1779,63.9248,63.1779,63.7773,105900.0
2023-05-11 10:00:00,69.08,69.17,68.25,68.57,68489.0,63.7035,63.7865,62.9381,63.2332,68489.0
2023-05-11 10:30:00,68.59,68.81,68.39,68.67,64553.0,63.2517,63.4545,63.0672,63.3254,64553.0
2023-05-11 11:00:00,68.68,68.89,68.36,68.47,72577.0,63.3347,63.5283,63.0396,63.141,72577.0
2023-05-11 11:30:00,68.45,68.82,68.45,68.72,116330.0,63.1226,63.4638,63.1226,63.3715,116330.0
2023-05-11 12:00:00,68.76,68.83,68.53,68.64,56234.0,63.4084,63.473,63.1963,63.2978,56234.0
2023-05-11 12:30:00,68.64,68.7,68.44,68.55,69411.0,63.2978,63.3531,63.1133,63.2148,69411.0
2023-05-11 13:00:00,68.55,68.59,68.39,68.47,55345.0,63.2148,63.2517,63.0672,63.141,55345.0
2023-05-11 13:30:00,68.51,68.65,68.29,68.53,64154.0,63.1779,63.307,62.975,63.1963,64154.0
2023-05-11 14:00:00,68.51,68.56,68.34,68.53,66090.0,63.1779,63.224,63.0211,63.1963,66090.0
2023-05-11 14:30:00,68.54,68.69,68.52,68.67,74971.0,63.2055,63.3439,63.1871,63.3254,74971.0
2023-05-11 15:00:00,68.67,68.75,68.54,68.65,94047.0,63.3254,63.3992,63.2055,63.307,94047.0
2023-05-11 15:30:00,68.65,68.76,68.53,68.73,256204.0,63.307,63.4084,63.1963,63.3808,256204.0
2023-05-12 09:30:00,69.39,69.65,68.61,68.68,86080.0,63.9894,64.2292,63.2701,63.3347,86080.0
2023-05-12 10:00:00,68.76,68.76,68.42,68.43,44628.0,63.4084,63.4084,63.0949,63.1041,44628.0
2023-05-12 10:30:00,68.43,68.58,68.18,68.41,32078.0,63.1041,63.2424,62.8736,63.0857,32078.0
2023-05-12 11:00:00,68.4,68.51,68.2,68.24,51088.0,63.0764,63.1779,62.892,62.9289,51088.0
2023-05-12 11:30:00,68.2,68.37,68.07,68.11,41730.0,62.892,63.0488,62.7721,62.809,41730.0
2023-05-12 12:00:00,68.14,68.14,67.7,67.7,40834.0,62.8367,62.8367,62.4309,62.4309,40834.0
2023-05-12 12:30:00,67.67,67.74,67.15,67.15,125583.0,62.4033,62.4678,61.9237,61.9237,125583.0
2023-05-12 13:00:00,67.16,67.65,67.03,67.56,84981.0,61.933,62.3848,61.8131,62.3018,84981.0
2023-05-12 13:30:00,67.55,67.62,67.23,67.34,79353.0,62.2926,62.3572,61.9975,62.0989,79353.0
2023-05-12 14:00:00,67.36,67.49,67.1,67.28,62963.0,62.1174,62.2373,61.8776,62.0436,62963.0
2023-05-12 14:30:00,67.31,67.4,67.14,67.27,49329.0,62.0713,62.1543,61.9145,62.0344,49329.0
2023-05-12 15:00:00,67.28,67.37,67.14,67.15,87898.0,62.0436,62.1266,61.9145,61.9237,87898.0
2023-05-12 15:30:00,67.16,67.52,67.13,67.47,215120.0,61.933,62.2649,61.9053,62.2188,215120.0
2023-05-15 09:30:00,67.77,68.37,67.5,68.26,46060.0,62.4955,63.0488,62.2465,62.9473,46060.0
2023-05-15 10:00:00,68.25,68.46,68.13,68.34,32977.0,62.9381,63.1318,62.8275,63.0211,32977.0
2023-05-15 10:30:00,68.3,68.47,68.13,68.34,34846.0,62.9842,63.141,62.8275,63.0211,34846.0
2023-05-15 11:00:00,68.32,68.49,68.19,68.45,35375.0,63.0027,63.1594,62.8828,63.1226,35375.0
2023-05-15 11:30:00,68.41,68.54,68.09,68.09,33830.0,63.0857,63.2055,62.7906,62.7906,33830.0
2023-05-15 12:00:00,68.1,68.11,67.67,67.99,73076.0,62.7998,62.809,62.4033,62.6984,73076.0
2023-05-15 12:30:00,67.99,68.43,67.97,68.42,53569.0,62.6984,63.1041,62.6799,63.0949,53569.0
2023-05-15 13:00:00,68.38,68.71,68.38,68.5,24389.0,63.058,63.3623,63.058,63.1687,24389.0
2023-05-15 13:30:00,68.53,68.54,68.32,68.48,23727.0,63.1963,63.2055,63.0027,63.1502,23727.0
2023-05-15 14:00:00,68.51,68.61,68.46,68.5,24061.0,63.1779,63.2701,63.1318,63.1687,24061.0
2023-05-15 14:30:00,68.53,68.71,68.48,68.56,25122.0,63.1963,63.3623,63.1502,63.224,25122.0
2023-05-15 15:00:00,68.59,68.7,68.49,68.6,45390.0,63.2517,63.3531,63.1594,63.2609,45390.0
2023-05-15 15:30:00,68.6,68.79,68.57,68.73,119966.0,63.2609,63.4361,63.2332,63.3808,119966.0
2023-05-16 09:30:00,68.75,68.77,67.57,67.67,38066.0,63.3992,63.4176,62.311,62.4033,38066.0
2023-05-16 10:00:00,67.7,67.75,67.11,67.21,54751.0,62.4309,62.477,61.8868,61.9791,54751.0
2023-05-16 10:30:00,67.29,67.84,67.18,67.74,19955.0,62.0528,62.56,61.9514,62.4678,19955.0
2023-05-16 11:00:00,67.79,67.82,67.51,67.7,24857.0,62.5139,62.5416,62.2557,62.4309,24857.0
2023-05-16 11:30:00,67.73,67.75,67.47,67.5,18918.0,62.4586,62.477,62.2188,62.2465,18918.0
2023-05-16 12:00:00,67.5,67.74,67.45,67.74,22646.0,62.2465,62.4678,62.2004,62.4678,22646.0
2023-05-16 12:30:00,67.75,67.88,67.6,67.76,32788.0,62.477,62.5969,62.3387,62.4863,32788.0
2023-05-16 13:00:00,67.76,67.8,67.62,67.64,14116.0,62.4863,62.5231,62.3572,62.3756,14116.0
2023-05-16 13:30:00,67.66,67.77,67.47,67.7,19955.0,62.394,62.4955,62.2188,62.4309,19955.0
2023-05-16 14:00:00,67.68,67.68,67.37,67.44,18743.0,62.4125,62.4125,62.1266,62.1912,18743.0
2023-05-16 14:30:00,67.43,67.64,67.42,67.52,15032.0,62.1819,62.3756,62.1727,62.2649,15032.0
2023-05-16 15:00:00,67.52,67.66,67.48,67.62,25716.0,62.2649,62.394,62.228,62.3572,25716.0
2023-05-16 15:30:00,67.63,67.66,67.21,67.27,131683.0,62.3664,62.394,61.9791,62.0344,131683.0
2023-05-17 09:30:00,68.14,68.42,67.9,68.26,31850.0,62.8367,63.0949,62.6154,62.9473,31850.0
2023-05-17 10:00:00,68.34,68.59,68.11,68.55,25621.0,63.0211,63.2517,62.809,63.2148,25621.0
2023-05-17 10:30:00,68.59,68.62,68.45,68.56,24676.0,63.2517,63.2793,63.1226,63.224,24676.0
2023-05-17 11:00:00,68.65,69.24,68.64,69.13,32004.0,63.307,63.8511,63.2978,63.7496,32004.0
2023-05-17 11:30:00,69.1,69.49,69.1,69.34,23897.0,63.722,64.0816,63.722,63.9433,23897.0
2023-05-17 12:00:00,69.35,69.44,69.27,69.4,12597.0,63.9525,64.0355,63.8787,63.9986,12597.0
2023-05-17 12:30:00,69.42,69.9,69.39,69.75,42249.0,64.0171,64.4597,63.9894,64.3214,42249.0
2023-05-17 13:00:00,69.8,69.93,69.68,69.68,26196.0,64.3675,64.4874,64.2568,64.2568,26196.0
2023-05-17 13:30:00,69.67,69.8,69.47,69.58,22524.0,64.2476,64.3675,64.0632,64.1646,22524.0
2023-05-17 14:00:00,69.54,69.58,69.41,69.41,25933.0,64.1277,64.1646,64.0078,64.0078,25933.0
2023-05-17 14:30:00,69.42,69.54,69.28,69.32,29216.0,64.0171,64.1277,63.888,63.9248,29216.0
2023-05-17 15:00:00,69.31,69.58,68.99,69.16,89287.0,63.9156,64.1646,63.6205,63.7773,89287.0
2023-05-17 15:30:00,69.17,69.41,69.12,69.38,161541.0,63.7865,64.0078,63.7404,63.9802,161541.0
2023-05-18 09:30:00,68.88,69.07,68.43,68.48,24285.0,63.5191,63.6943,63.1041,63.1502,24285.0
2023-05-18 10:00:00,68.48,69.33,68.48,69.33,40909.0,63.1502,63.9341,63.1502,63.9341,40909.0
2023-05-18 10:30:00,69.34,69.46,69.2,69.28,45226.0,63.9433,64.0539,63.8142,63.888,45226.0
2023-05-18 11:00:00,69.29,69.42,69.03,69.13,22235.0,63.8972,64.0171,63.6574,63.7496,22235.0
2023-05-18 11:30:00,69.13,69.26,69.0,69.12,43618.0,63.7496,63.8695,63.6297,63.7404,43618.0
2023-05-18 12:00:00,69.11,69.17,68.81,68.9,39466.0,63.7312,63.7865,63.4545,63.5375,39466.0
2023-05-18 12:30:00,68.9,69.06,68.81,68.92,31765.0,63.5375,63.6851,63.4545,63.556,31765.0
2023-05-18 13:00:00,68.94,69.12,68.83,68.87,25177.0,63.5744,63.7404,63.473,63.5099,25177.0
2023-05-18 13:30:00,68.88,69.07,68.87,69.03,32180.0,63.5191,63.6943,63.5099,63.6574,32180.0
2023-05-18 14:00:00,69.03,69.58,69.01,69.53,43820.0,63.6574,64.1646,63.639,64.1185,43820.0
2023-05-18 14:30:00,69.52,69.59,69.43,69.53,43871.0,64.1093,64.1738,64.0263,64.1185,43871.0
2023-05-18 15:00:00,69.54,69.67,69.49,69.53,59542.0,64.1277,64.2476,64.0816,64.1185,59542.0
2023-05-18 15:30:00,69.53,70.01,69.5,69.89,171474.0,64.1185,64.5611,64.0908,64.4505,171474.0
2023-05-19 09:30:00,70.17,70.36,69.64,69.93,61338.0,64.7087,64.8839,64.2199,64.4874,61338.0
2023-05-19 10:00:00,69.95,70.18,69.8,70.18,26003.0,64.5058,64.7179,64.3675,64.7179,26003.0
2023-05-19 10:30:00,70.15,70.17,69.84,70.1,20228.0,64.6902,64.7087,64.4044,64.6441,20228.0
2023-05-19 11:00:00,70.11,70.21,69.05,69.11,50936.0,64.6534,64.7456,63.6759,63.7312,50936.0
2023-05-19 11:30:00,69.09,69.24,68.83,69.12,25341.0,63.7127,63.8511,63.473,63.7404,25341.0
2023-05-19 12:00:00,69.08,69.15,68.97,69.08,19279.0,63.7035,63.7681,63.6021,63.7035,19279.0
2023-05-19 12:30:00,69.07,69.31,68.83,69.27,30152.0,63.6943,63.9156,63.473,63.8787,30152.0
2023-05-19 13:00:00,69.25,69.38,69.23,69.3,25717.0,63.8603,63.9802,63.8418,63.9064,25717.0
2023-05-19 13:30:00,69.31,69.4,69.27,69.3,33060.0,63.9156,63.9986,63.8787,63.9064,33060.0
2023-05-19 14:00:00,69.3,69.48,69.15,69.26,28720.0,63.9064,64.0724,63.7681,63.8695,28720.0
2023-05-19 14:30:00,69.23,69.41,69.21,69.39,21740.0,63.8418,64.0078,63.8234,63.9894,21740.0
2023-05-19 15:00:00,69.43,69.43,69.2,69.2,26506.0,64.0263,64.0263,63.8142,63.8142,26506.0
2023-05-19 15:30:00,69.22,69.49,69.18,69.42,101946.0,63.8326,64.0816,63.7957,64.0171,101946.0
2023-05-22 09:30:00,69.59,69.84,68.92,69.0,39399.0,64.1738,64.4044,63.556,63.6297,39399.0
2023-05-22 10:00:00,68.95,69.57,68.83,69.52,25297.0,63.5836,64.1554,63.473,64.1093,25297.0
2023-05-22 10:30:00,69.55,69.57,68.85,68.97,34678.0,64.1369,64.1554,63.4914,63.6021,34678.0
2023-05-22 11:00:00,69.0,69.45,68.95,69.39,30439.0,63.6297,64.0447,63.5836,63.9894,30439.0
2023-05-22 11:30:00,69.41,69.54,69.35,69.46,20064.0,64.0078,64.1277,63.9525,64.0539,20064.0
2023-05-22 12:00:00,69.45,69.56,69.35,69.51,32837.0,64.0447,64.1462,63.9525,64.1001,32837.0
2023-05-22 12:30:00,69.54,69.56,69.31,69.45,22224.0,64.1277,64.1462,63.9156,64.0447,22224.0
2023-05-22 13:00:00,69.47,69.63,69.25,69.38,36001.0,64.0632,64.2107,63.8603,63.9802,36001.0
2023-05-22 13:30:00,69.38,69.82,69.38,69.7,34658.0,63.9802,64.3859,63.9802,64.2753,34658.0
2023-05-22 14:00:00,69.7,70.04,69.66,70.04,27500.0,64.2753,64.5888,64.2384,64.5888,27500.0
2023-05-22 14:30:00,70.05,70.39,70.0,70.21,46563.0,64.598,64.9116,64.5519,64.7456,46563.0
2023-05-22 15:00:00,70.23,70.38,70.2,70.26,46731.0,64.764,64.9023,64.7364,64.7917,46731.0
2023-05-22 15:30:00,70.25,70.42,70.17,70.19,118058.0,64.7825,64.9392,64.7087,64.7271,118058.0
2023-05-23 09:30:00,70.17,70.71,70.12,70.61,43122.0,64.7087,65.2067,64.6626,65.1144,43122.0
2023-05-23 10:00:00,70.63,70.68,70.17,70.52,22907.0,65.1329,65.179,64.7087,65.0314,22907.0
2023-05-23 10:30:00,70.53,70.67,70.44,70.62,19829.0,65.0407,65.1698,64.9577,65.1237,19829.0
2023-05-23 11:00:00,70.64,71.1,70.64,71.03,19431.0,65.1421,65.5663,65.1421,65.5018,19431.0
2023-05-23 11:30:00,71.03,71.21,70.89,71.14,23427.0,65.5018,65.6677,65.3726,65.6032,23427.0
2023-05-23 12:00:00,71.16,71.24,70.93,71.01,28834.0,65.6216,65.6954,65.4095,65.4833,28834.0
2023-05-23 12:30:00,71.01,71.01,70.59,70.81,17141.0,65.4833,65.4833,65.096,65.2989,17141.0
2023-05-23 13:00:00,70.86,71.33,70.86,70.98,25774.0,65.345,65.7784,65.345,65.4556,25774.0
2023-05-23 13:30:00,70.97,71.13,70.8,71.05,22393.0,65.4464,65.594,65.2897,65.5202,22393.0
2023-05-23 14:00:00,71.08,71.21,70.58,70.69,28304.0,65.5479,65.6677,65.0868,65.1882,28304.0
2023-05-23 14:30:00,70.67,70.95,70.56,70.92,39067.0,65.1698,65.428,65.0683,65.4003,39067.0
2023-05-23 15:00:00,70.94,70.95,70.64,70.86,35599.0,65.4188,65.428,65.1421,65.345,35599.0
2023-05-23 15:30:00,70.85,70.88,70.47,70.5,131078.0,65.3358,65.3634,64.9853,65.013,131078.0
2023-05-24 09:30:00,70.12,70.23,68.68,68.82,55604.0,64.6626,64.764,63.3347,63.4638,55604.0
2023-05-24 10:00:00,68.81,69.09,68.62,68.78,30877.0,63.4545,63.7127,63.2793,63.4269,30877.0
2023-05-24 10:30:00,68.81,69.0,68.76,68.84,21359.0,63.4545,63.6297,63.4084,63.4822,21359.0
2023-05-24 11:00:00,68.87,69.17,68.55,68.92,21820.0,63.5099,63.7865,63.2148,63.556,21820.0
2023-05-24 11:30:00,68.91,68.94,68.65,68.66,25903.0,63.5468,63.5744,63.307,63.3162,25903.0
2023-05-24 12:00:00,68.69,68.79,68.47,68.48,29788.0,63.3439,63.4361,63.141,63.1502,29788.0
2023-05-24 12:30:00,68.47,68.8,68.43,68.72,31558.0,63.141,63.4453,63.1041,63.3715,31558.0
2023-05-24 13:00:00,68.7,68.92,68.6,68.72,35499.0,63.3531,63.556,63.2609,63.3715,35499.0
2023-05-24 13:30:00,68.74,68.85,68.58,68.59,29254.0,63.39,63.4914,63.2424,63.2517,29254.0
2023-05-24 14:00:00,68.62,68.7,68.27,68.31,32002.0,63.2793,63.3531,62.9566,62.9935,32002.0
2023-05-24 14:30:00,68.27,68.44,68.24,68.42,26259.0,62.9566,63.1133,62.9289,63.0949,26259.0
2023-05-24 15:00:00,68.44,68.96,68.39,68.73,67068.0,63.1133,63.5929,63.0672,63.3808,67068.0
2023-05-24 15:30:00,68.75,68.92,68.45,68.48,114463.0,63.3992,63.556,63.1226,63.1502,114463.0
2023-05-25 09:30:00,68.21,68.59,67.82,68.2,73507.0,62.9012,63.2517,62.5416,62.892,73507.0
2023-05-25 10:00:00,68.31,68.35,67.7,68.08,46980.0,62.9935,63.0303,62.4309,62.7814,46980.0
2023-05-25 10:30:00,68.0,68.0,67.69,67.88,38722.0,62.7076,62.7076,62.4217,62.5969,38722.0
2023-05-25 11:00:00,67.87,68.25,67.68,67.72,29385.0,62.5877,62.9381,62.4125,62.4494,29385.0
2023-05-25 11:30:00,67.69,67.73,67.38,67.65,34054.0,62.4217,62.4586,62.1358,62.3848,34054.0
2023-05-25 12:00:00,67.67,67.89,67.58,67.69,45763.0,62.4033,62.6061,62.3203,62.4217,45763.0
2023-05-25 12:30:00,67.72,67.89,67.62,67.72,40053.0,62.4494,62.6061,62.3572,62.4494,40053.0
2023-05-25 13:00:00,67.75,68.06,67.57,68.0,13736.0,62.477,62.7629,62.311,62.7076,13736.0
2023-05-25 13:30:00,67.99,68.07,67.86,67.9,26556.0,62.6984,62.7721,62.5785,62.6154,26556.0
2023-05-25 14:00:00,67.92,68.21,67.71,67.71,73775.0,62.6338,62.9012,62.4401,62.4401,73775.0
2023-05-25 14:30:00,67.72,67.85,67.51,67.82,43370.0,62.4494,62.5693,62.2557,62.5416,43370.0
2023-05-25 15:00:00,67.83,68.01,67.8,67.94,52425.0,62.5508,62.7168,62.5231,62.6522,52425.0
2023-05-25 15:30:00,67.94,68.14,67.82,68.01,137213.0,62.6522,62.8367,62.5416,62.7168,137213.0
2023-05-26 09:30:00,68.21,68.45,67.96,67.97,37644.0,62.9012,63.1226,62.6707,62.6799,37644.0
2023-05-26 10:00:00,67.97,68.57,67.87,68.52,30179.0,62.6799,63.2332,62.5877,63.1871,30179.0
2023-05-26 10:30:00,68.53,68.7,68.41,68.46,41305.0,63.1963,63.3531,63.0857,63.1318,41305.0
2023-05-26 11:00:00,68.48,68.57,67.99,68.03,42546.0,63.1502,63.2332,62.6984,62.7352,42546.0
2023-05-26 11:30:00,68.03,68.12,67.9,68.04,19333.0,62.7352,62.8182,62.6154,62.7445,19333.0
2023-05-26 12:00:00,68.05,68.38,68.05,68.34,19910.0,62.7537,63.058,62.7537,63.0211,19910.0
2023-05-26 12:30:00,68.35,68.41,68.08,68.11,16412.0,63.0303,63.0857,62.7814,62.809,16412.0
2023-05-26 13:00:00,68.12,68.14,67.92,67.99,13050.0,62.8182,62.8367,62.6338,62.6984,13050.0
2023-05-26 13:30:00,67.99,68.19,67.96,68.17,24412.0,62.6984,62.8828,62.6707,62.8643,24412.0
2023-05-26 14:00:00,68.19,68.36,68.11,68.35,17444.0,62.8828,63.0396,62.809,63.0303,17444.0
2023-05-26 14:30:00,68.38,68.51,68.31,68.33,21619.0,63.058,63.1779,62.9935,63.0119,21619.0
2023-05-26 15:00:00,68.35,68.46,68.16,68.17,27607.0,63.0303,63.1318,62.8551,62.8643,27607.0
2023-05-26 15:30:00,68.15,68.28,68.07,68.17,105573.0,62.8459,62.9658,62.7721,62.8643,105573.0
2023-05-30 09:30:00,68.26,68.29,67.33,67.91,37119.0,62.9473,62.975,62.0897,62.6246,37119.0
2023-05-30 10:00:00,68.03,68.44,67.53,67.73,92369.0,62.7352,63.1133,62.2742,62.4586,92369.0
2023-05-30 10:30:00,67.67,68.04,67.64,67.83,48693.0,62.4033,62.7445,62.3756,62.5508,48693.0
2023-05-30 11:00:00,67.78,68.0,67.22,67.39,46019.0,62.5047,62.7076,61.9883,62.1451,46019.0
2023-05-30 11:30:00,67.39,67.56,67.3,67.56,45763.0,62.1451,62.3018,62.0621,62.3018,45763.0
2023-05-30 12:00:00,67.54,67.76,67.43,67.76,30648.0,62.2834,62.4863,62.1819,62.4863,30648.0
2023-05-30 12:30:00,67.73,67.79,67.47,67.73,30710.0,62.4586,62.5139,62.2188,62.4586,30710.0
2023-05-30 13:00:00,67.77,67.84,67.49,67.52,39396.0,62.4955,62.56,62.2373,62.2649,39396.0
2023-05-30 13:30:00,67.49,67.69,67.47,67.49,34114.0,62.2373,62.4217,62.2188,62.2373,34114.0
2023-05-30 14:00:00,67.5,67.7,67.4,67.69,42047.0,62.2465,62.4309,62.1543,62.4217,42047.0
2023-05-30 14:30:00,67.7,67.86,67.59,67.62,58719.0,62.4309,62.5785,62.3295,62.3572,58719.0
2023-05-30 15:00:00,67.59,68.14,67.56,68.1,68240.0,62.3295,62.8367,62.3018,62.7998,68240.0
2023-05-30 15:30:00,68.12,68.49,68.08,68.45,189277.0,62.8182,63.1594,62.7814,63.1226,189277.0
2023-05-31 09:30:00,67.04,67.36,65.87,66.01,64589.0,62.4267,62.7247,61.3372,61.4676,64589.0
2023-05-31 10:00:00,66.03,66.23,65.64,65.73,40453.0,61.4862,61.6725,61.1231,61.2069,40453.0
2023-05-31 10:30:00,65.69,65.69,65.31,65.53,33823.0,61.1696,61.1696,60.8158,61.0206,33823.0
2023-05-31 11:00:00,65.49,65.72,65.37,65.37,28910.0,60.9834,61.1976,60.8716,60.8716,28910.0
2023-05-31 11:30:00,65.41,65.62,65.3,65.43,20740.0,60.9089,61.1044,60.8065,60.9275,20740.0
2023-05-31 12:00:00,65.46,65.75,65.42,65.75,16970.0,60.9555,61.2255,60.9182,61.2255,16970.0
2023-05-31 12:30:00,65.75,65.82,65.58,65.62,23246.0,61.2255,61.2907,61.0672,61.1044,23246.0
2023-05-31 13:00:00,65.63,65.77,65.6,65.75,17589.0,61.1138,61.2441,61.0858,61.2255,17589.0
2023-05-31 13:30:00,65.77,65.84,65.6,65.74,24487.0,61.2441,61.3093,61.0858,61.2162,24487.0
2023-05-31 14:00:00,65.76,65.88,65.69,65.77,39449.0,61.2348,61.3466,61.1696,61.2441,39449.0
2023-05-31 14:30:00,65.78,65.8,65.56,65.62,36159.0,61.2534,61.2721,61.0486,61.1044,36159.0
2023-05-31 15:00:00,65.64,65.73,65.57,65.61,35355.0,61.1231,61.2069,61.0579,61.0951,35355.0
2023-05-31 15:30:00,65.59,65.76,65.16,65.47,299810.0,61.0765,61.2348,60.6761,60.9648,299810.0
2023-06-01 09:30:00,66.03,66.35,65.29,65.61,75466.0,61.4862,61.7842,60.7972,61.0951,75466.0
2023-06-01 10:00:00,65.61,66.04,65.57,65.93,29633.0,61.0951,61.4955,61.0579,61.3931,29633.0
2023-06-01 10:30:00,65.91,66.3,65.85,66.21,26787.0,61.3745,61.7377,61.3186,61.6538,26787.0
2023-06-01 11:00:00,66.26,66.43,66.22,66.36,33756.0,61.7004,61.8587,61.6632,61.7935,33756.0
2023-06-01 11:30:00,66.38,66.68,66.36,66.58,28228.0,61.8121,62.0915,61.7935,61.9984,28228.0
2023-06-01 12:00:00,66.56,66.78,66.52,66.69,35529.0,61.9798,62.1846,61.9425,62.1008,35529.0
2023-06-01 12:30:00,66.7,66.73,66.43,66.66,31308.0,62.1101,62.1381,61.8587,62.0729,31308.0
2023-06-01 13:00:00,66.66,66.66,66.51,66.56,21736.0,62.0729,62.0729,61.9332,61.9798,21736.0
2023-06-01 13:30:00,66.56,66.68,66.4,66.68,24763.0,61.9798,62.0915,61.8308,62.0915,24763.0
2023-06-01 14:00:00,66.69,66.8,66.59,66.8,64773.0,62.1008,62.2032,62.0077,62.2032,64773.0
2023-06-01 14:30:00,66.81,66.92,66.69,66.91,50311.0,62.2126,62.315,62.1008,62.3057,50311.0
2023-06-01 15:00:00,66.92,67.05,66.87,66.87,44335.0,62.315,62.436,62.2684,62.2684,44335.0
2023-06-01 15:30:00,66.9,67.02,66.72,67.01,172654.0,62.2964,62.4081,62.1287,62.3988,172654.0
2023-06-02 09:30:00,68.1,68.91,67.71,68.72,60783.0,63.4138,64.168,63.0506,63.9911,60783.0
2023-06-02 10:00:00,68.71,69.07,68.48,69.03,35259.0,63.9818,64.317,63.7676,64.2798,35259.0
2023-06-02 10:30:00,69.05,69.38,68.94,69.38,69075.0,64.2984,64.6057,64.196,64.6057,69075.0
2023-06-02 11:00:00,69.45,69.56,69.22,69.41,52405.0,64.6709,64.7733,64.4567,64.6336,52405.0
2023-06-02 11:30:00,69.42,69.43,69.18,69.28,39203.0,64.643,64.6523,64.4195,64.5126,39203.0
2023-06-02 12:00:00,69.29,69.36,69.14,69.36,36281.0,64.5219,64.5871,64.3822,64.5871,36281.0
2023-06-02 12:30:00,69.37,69.6,69.33,69.57,29006.0,64.5964,64.8106,64.5591,64.7826,29006.0
2023-06-02 13:00:00,69.61,69.82,69.45,69.82,24438.0,64.8199,65.0154,64.6709,65.0154,24438.0
2023-06-02 13:30:00,69.82,69.86,69.56,69.78,23974.0,65.0154,65.0527,64.7733,64.9782,23974.0
2023-06-02 14:00:00,69.75,69.75,69.52,69.56,27074.0,64.9502,64.9502,64.7361,64.7733,27074.0
2023-06-02 14:30:00,69.6,69.74,69.53,69.73,28206.0,64.8106,64.9409,64.7454,64.9316,28206.0
2023-06-02 15:00:00,69.73,69.81,69.56,69.63,43900.0,64.9316,65.0061,64.7733,64.8385,43900.0
2023-06-02 15:30:00,69.63,69.73,69.44,69.44,170367.0,64.8385,64.9316,64.6616,64.6616,170367.0
2023-06-05 09:30:00,69.51,69.51,68.51,68.63,29649.0,64.7268,64.7268,63.7956,63.9073,29649.0
2023-06-05 10:00:00,68.69,68.98,67.88,67.91,57030.0,63.9632,64.2332,63.2089,63.2369,57030.0
2023-06-05 10:30:00,67.99,68.71,67.95,68.47,60188.0,63.3114,63.9818,63.2741,63.7583,60188.0
2023-06-05 11:00:00,68.54,68.85,68.49,68.78,46030.0,63.8235,64.1122,63.7769,64.047,46030.0
2023-06-05 11:30:00,68.8,68.83,68.62,68.74,13267.0,64.0656,64.0936,63.898,64.0097,13267.0
2023-06-05 12:00:00,68.74,68.91,68.7,68.86,20260.0,64.0097,64.168,63.9725,64.1215,20260.0
2023-06-05 12:30:00,68.87,68.89,68.75,68.82,21877.0,64.1308,64.1494,64.0191,64.0842,21877.0
2023-06-05 13:00:00,68.82,68.82,68.45,68.54,27228.0,64.0842,64.0842,63.7397,63.8235,27228.0
2023-06-05 13:30:00,68.5,68.83,68.46,68.8,32912.0,63.7863,64.0936,63.749,64.0656,32912.0
2023-06-05 14:00:00,68.78,68.78,68.59,68.72,28754.0,64.047,64.047,63.8701,63.9911,28754.0
2023-06-05 14:30:00,68.74,68.77,68.47,68.66,36821.0,64.0097,64.0377,63.7583,63.9353,36821.0
2023-06-05 15:00:00,68.68,68.73,68.55,68.66,48555.0,63.9539,64.0004,63.8328,63.9353,48555.0
2023-06-05 15:30:00,68.63,68.64,68.33,68.37,200571.0,63.9073,63.9166,63.628,63.6652,200571.0
2023-06-06 09:30:00,68.38,69.23,68.24,69.17,40360.0,63.6745,64.466,63.5442,64.4102,40360.0
2023-06-06 10:00:00,69.23,69.69,69.2,69.69,36201.0,64.466,64.8944,64.4381,64.8944,36201.0
2023-06-06 10:30:00,69.7,69.77,69.41,69.74,21781.0,64.9037,64.9689,64.6336,64.9409,21781.0
2023-06-06 11:00:00,69.77,69.9,69.6,69.86,33356.0,64.9689,65.0899,64.8106,65.0527,33356.0
2023-06-06 11:30:00,69.86,70.09,69.77,70.03,23225.0,65.0527,65.2668,64.9689,65.211,23225.0
2023-06-06 12:00:00,70.05,70.1,69.86,69.99,20784.0,65.2296,65.2762,65.0527,65.1737,20784.0
2023-06-06 12:30:00,70.01,70.16,69.99,70.09,31074.0,65.1924,65.332,65.1737,65.2668,31074.0
2023-06-06 13:00:00,70.1,70.26,69.87,69.98,26430.0,65.2762,65.4251,65.062,65.1644,26430.0
2023-06-06 13:30:00,69.98,70.07,69.88,70.01,33305.0,65.1644,65.2482,65.0713,65.1924,33305.0
2023-06-06 14:00:00,69.99,70.11,69.77,70.11,33080.0,65.1737,65.2855,64.9689,65.2855,33080.0
2023-06-06 14:30:00,70.08,70.23,70.02,70.13,30027.0,65.2575,65.3972,65.2017,65.3041,30027.0
2023-06-06 15:00:00,70.15,70.16,69.9,70.1,82713.0,65.3227,65.332,65.0899,65.2762,82713.0
2023-06-06 15:30:00,70.09,70.21,69.92,70.05,101615.0,65.2668,65.3786,65.1085,65.2296,101615.0
2023-06-07 09:30:00,70.24,70.3,69.71,70.09,26102.0,65.4065,65.4624,64.913,65.2668,26102.0
2023-06-07 10:00:00,70.13,70.46,70.07,70.46,19014.0,65.3041,65.6114,65.2482,65.6114,19014.0
2023-06-07 10:30:00,70.47,70.84,70.38,70.84,17238.0,65.6207,65.9652,65.5369,65.9652,17238.0
2023-06-07 11:00:00,70.81,71.02,70.78,71.0,18251.0,65.9373,66.1328,65.9094,66.1142,18251.0
2023-06-07 11:30:00,70.98,71.15,70.74,70.81,22901.0,66.0956,66.2539,65.8721,65.9373,22901.0
2023-06-07 12:00:00,70.81,71.12,70.8,71.12,17193.0,65.9373,66.226,65.928,66.226,17193.0
2023-06-07 12:30:00,71.09,71.19,71.02,71.14,14813.0,66.198,66.2912,66.1328,66.2446,14813.0
2023-06-07 13:00:00,71.13,71.28,71.05,71.21,32208.0,66.2353,66.375,66.1608,66.3098,32208.0
2023-06-07 13:30:00,71.2,71.2,70.94,71.07,23920.0,66.3005,66.3005,66.0584,66.1794,23920.0
2023-06-07 14:00:00,71.04,71.3,71.0,71.27,22414.0,66.1515,66.3936,66.1142,66.3656,22414.0
2023-06-07 14:30:00,71.27,71.45,71.15,71.44,31493.0,66.3656,66.5333,66.2539,66.5239,31493.0
2023-06-07 15:00:00,71.45,71.49,71.29,71.38,22178.0,66.5333,66.5705,66.3843,66.4681,22178.0
2023-06-07 15:30:00,71.38,71.5,71.2,71.27,81828.0,66.4681,66.5798,66.3005,66.3656,81828.0
2023-06-08 09:30:00,70.91,71.46,70.4,70.47,21448.0,66.0304,66.5426,65.5555,65.6207,21448.0
2023-06-08 10:00:00,70.36,70.77,70.36,70.69,16338.0,65.5183,65.9001,65.5183,65.8256,16338.0
2023-06-08 10:30:00,70.75,70.77,70.51,70.68,33604.0,65.8814,65.9001,65.6579,65.8162,33604.0
2023-06-08 11:00:00,70.69,70.71,70.36,70.69,34222.0,65.8256,65.8442,65.5183,65.8256,34222.0
2023-06-08 11:30:00,70.67,70.72,70.34,70.43,12690.0,65.8069,65.8535,65.4996,65.5835,12690.0
2023-06-08 12:00:00,70.4,70.69,70.38,70.69,22693.0,65.5555,65.8256,65.5369,65.8256,22693.0
2023-06-08 12:30:00,70.66,70.83,70.64,70.81,15576.0,65.7976,65.9559,65.779,65.9373,15576.0
2023-06-08 13:00:00,70.81,71.06,70.74,71.06,18461.0,65.9373,66.1701,65.8721,66.1701,18461.0
2023-06-08 13:30:00,71.06,71.16,70.96,71.05,25676.0,66.1701,66.2632,66.077,66.1608,25676.0
2023-06-08 14:00:00,71.04,71.2,70.98,71.16,26770.0,66.1515,66.3005,66.0956,66.2632,26770.0
2023-06-08 14:30:00,71.21,71.28,71.05,71.07,30570.0,66.3098,66.375,66.1608,66.1794,30570.0
2023-06-08 15:00:00,71.09,71.13,70.87,70.92,43459.0,66.198,66.2353,65.9932,66.0397,43459.0
2023-06-08 15:30:00,70.89,71.02,70.73,70.82,112412.0,66.0118,66.1328,65.8628,65.9466,112412.0
2023-06-09 09:30:00,71.46,71.66,70.82,70.83,55731.0,66.5426,66.7288,65.9466,65.9559,55731.0
2023-06-09 10:00:00,70.87,71.17,70.87,71.17,20665.0,65.9932,66.2725,65.9932,66.2725,20665.0
2023-06-09 10:30:00,71.21,71.65,71.15,71.55,36063.0,66.3098,66.7195,66.2539,66.6264,36063.0
2023-06-09 11:00:00,71.61,71.65,71.34,71.55,28321.0,66.6822,66.7195,66.4308,66.6264,28321.0
2023-06-09 11:30:00,71.51,71.51,71.29,71.4,33526.0,66.5891,66.5891,66.3843,66.4867,33526.0
2023-06-09 12:00:00,71.43,71.51,71.36,71.5,21689.0,66.5146,66.5891,66.4495,66.5798,21689.0
2023-06-09 12:30:00,71.52,71.55,71.17,71.37,15271.0,66.5984,66.6264,66.2725,66.4588,15271.0
2023-06-09 13:00:00,71.39,71.39,71.3,71.34,15544.0,66.4774,66.4774,66.3936,66.4308,15544.0
2023-06-09 13:30:00,71.37,71.39,71.01,71.06,21564.0,66.4588,66.4774,66.1235,66.1701,21564.0
2023-06-09 14:00:00,71.02,71.04,70.84,70.88,53534.0,66.1328,66.1515,65.9652,66.0025,53534.0
2023-06-09 14:30:00,70.87,71.0,70.78,71.0,18172.0,65.9932,66.1142,65.9094,66.1142,18172.0
2023-06-09 15:00:00,71.0,71.28,70.99,71.2,42578.0,66.1142,66.375,66.1049,66.3005,42578.0
2023-06-09 15:30:00,71.2,71.4,71.14,71.4,158152.0,66.3005,66.4867,66.2446,66.4867,158152.0
2023-06-12 09:30:00,71.03,71.95,71.03,71.84,46009.0,66.1422,66.9989,66.1422,66.8964,46009.0
2023-06-12 10:00:00,71.85,71.9,71.26,71.52,26585.0,66.9057,66.9523,66.3563,66.5984,26585.0
2023-06-12 10:30:00,71.49,71.6,71.13,71.53,25962.0,66.5705,66.6729,66.2353,66.6078,25962.0
2023-06-12 11:00:00,71.54,71.6,71.14,71.22,53816.0,66.6171,66.6729,66.2446,66.3191,53816.0
2023-06-12 11:30:00,71.22,71.22,70.86,71.15,26987.0,66.3191,66.3191,65.9839,66.2539,26987.0
2023-06-12 12:00:00,71.16,71.39,71.15,71.27,13397.0,66.2632,66.4774,66.2539,66.3656,13397.0
2023-06-12 12:30:00,71.27,71.34,71.23,71.31,14291.0,66.3656,66.4308,66.3284,66.4029,14291.0
2023-06-12 13:00:00,71.3,71.34,71.18,71.21,7647.0,66.3936,66.4308,66.2818,66.3098,7647.0
2023-06-12 13:30:00,71.2,71.41,71.16,71.39,17236.0,66.3005,66.496,66.2632,66.4774,17236.0
2023-06-12 14:00:00,71.39,71.41,71.27,71.39,18234.0,66.4774,66.496,66.3656,66.4774,18234.0
2023-06-12 14:30:00,71.37,71.51,71.21,71.51,23525.0,66.4588,66.5891,66.3098,66.5891,23525.0
2023-06-12 15:00:00,71.5,71.72,71.44,71.63,28919.0,66.5798,66.7847,66.5239,66.7009,28919.0
2023-06-12 15:30:00,71.63,71.7,71.34,71.45,96527.0,66.7009,66.7661,66.4308,66.5333,96527.0
2023-06-13 09:30:00,71.63,73.12,71.37,72.96,30765.0,66.7009,68.0883,66.4588,67.9394,30765.0
2023-06-13 10:00:00,72.96,73.28,72.76,73.28,37536.0,67.9394,68.2373,67.7531,68.2373,37536.0
2023-06-13 10:30:00,73.34,73.37,73.03,73.05,50979.0,68.2932,68.3211,68.0045,68.0232,50979.0
2023-06-13 11:00:00,73.07,73.32,72.9,73.3,33903.0,68.0418,68.2746,67.8835,68.256,33903.0
2023-06-13 11:30:00,73.32,73.4,73.08,73.27,22756.0,68.2746,68.3491,68.0511,68.228,22756.0
2023-06-13 12:00:00,73.22,73.4,73.11,73.34,20351.0,68.1815,68.3491,68.079,68.2932,20351.0
2023-06-13 12:30:00,73.31,73.39,73.25,73.31,21207.0,68.2653,68.3398,68.2094,68.2653,21207.0
2023-06-13 13:00:00,73.33,73.43,73.25,73.41,18012.0,68.2839,68.377,68.2094,68.3584,18012.0
2023-06-13 13:30:00,73.35,73.43,73.3,73.43,14977.0,68.3025,68.377,68.256,68.377,14977.0
2023-06-13 14:00:00,73.42,73.51,73.31,73.43,29575.0,68.3677,68.4515,68.2653,68.377,29575.0
2023-06-13 14:30:00,73.41,73.64,73.31,73.59,37285.0,68.3584,68.5726,68.2653,68.526,37285.0
2023-06-13 15:00:00,73.61,73.67,73.49,73.61,41046.0,68.5446,68.6005,68.4329,68.5446,41046.0
2023-06-13 15:30:00,73.62,73.62,73.22,73.39,161887.0,68.5539,68.5539,68.1815,68.3398,161887.0
2023-06-14 09:30:00,74.03,74.49,73.76,74.23,46832.0,68.9357,69.3641,68.6843,69.122,46832.0
2023-06-14 10:00:00,74.25,74.34,73.7,73.7,34372.0,69.1406,69.2244,68.6284,68.6284,34372.0
2023-06-14 10:30:00,73.77,73.86,73.54,73.75,14039.0,68.6936,68.7774,68.4794,68.675,14039.0
2023-06-14 11:00:00,73.76,73.92,73.63,73.83,24255.0,68.6843,68.8333,68.5632,68.7495,24255.0
2023-06-14 11:30:00,73.81,73.92,73.68,73.7,11196.0,68.7309,68.8333,68.6098,68.6284,11196.0
2023-06-14 12:00:00,73.66,73.67,73.49,73.65,15782.0,68.5912,68.6005,68.4329,68.5819,15782.0
2023-06-14 12:30:00,73.65,73.74,73.56,73.65,17003.0,68.5819,68.6657,68.4981,68.5819,17003.0
2023-06-14 13:00:00,73.64,73.66,73.31,73.49,21186.0,68.5726,68.5912,68.2653,68.4329,21186.0
2023-06-14 13:30:00,73.45,73.45,73.26,73.27,18925.0,68.3956,68.3956,68.2187,68.228,18925.0
2023-06-14 14:00:00,73.26,73.38,72.36,72.54,51050.0,68.2187,68.3304,67.3806,67.5483,51050.0
2023-06-14 14:30:00,72.47,72.8,72.4,72.76,21417.0,67.4831,67.7904,67.4179,67.7531,21417.0
2023-06-14 15:00:00,72.69,72.95,72.34,72.5,31068.0,67.6879,67.93,67.362,67.511,31068.0
2023-06-14 15:30:00,72.49,72.57,72.1,72.38,147519.0,67.5017,67.5762,67.1385,67.3993,147519.0
2023-06-15 09:30:00,71.78,73.09,71.48,73.09,47144.0,66.8406,68.0604,66.5612,68.0604,47144.0
2023-06-15 10:00:00,73.07,73.4,73.01,73.01,64656.0,68.0418,68.3491,67.9859,67.9859,64656.0
2023-06-15 10:30:00,72.99,73.0,72.63,72.87,29955.0,67.9673,67.9766,67.6321,67.8555,29955.0
2023-06-15 11:00:00,72.95,73.41,72.91,73.4,21255.0,67.93,68.3584,67.8928,68.3491,21255.0
2023-06-15 11:30:00,73.4,73.62,73.29,73.5,50008.0,68.3491,68.5539,68.2466,68.4422,50008.0
2023-06-15 12:00:00,73.51,73.7,73.48,73.7,44046.0,68.4515,68.6284,68.4236,68.6284,44046.0
2023-06-15 12:30:00,73.68,73.83,73.41,73.49,46137.0,68.6098,68.7495,68.3584,68.4329,46137.0
2023-06-15 13:00:00,73.48,73.49,73.37,73.47,18514.0,68.4236,68.4329,68.3211,68.4143,18514.0
2023-06-15 13:30:00,73.48,73.62,73.41,73.56,18746.0,68.4236,68.5539,68.3584,68.4981,18746.0
2023-06-15 14:00:00,73.59,73.7,73.46,73.55,29969.0,68.526,68.6284,68.4049,68.4888,29969.0
2023-06-15 14:30:00,73.53,74.01,73.52,73.98,25804.0,68.4701,68.9171,68.4608,68.8892,25804.0
2023-06-15 15:00:00,73.98,74.02,73.73,73.81,33769.0,68.8892,68.9264,68.6564,68.7309,33769.0
2023-06-15 15:30:00,73.82,74.13,73.67,74.11,190797.0,68.7402,69.0288,68.6005,69.0102,190797.0
2023-06-16 09:30:00,75.1,75.26,74.3,74.4,309946.0,69.9321,70.0811,69.1871,69.2803,309946.0
2023-06-16 10:00:00,74.45,74.51,74.07,74.35,32802.0,69.3268,69.3827,68.973,69.2337,32802.0
2023-06-16 10:30:00,74.37,74.37,74.02,74.12,22301.0,69.2523,69.2523,68.9264,69.0195,22301.0
2023-06-16 11:00:00,74.08,74.15,73.83,73.92,24819.0,68.9823,69.0475,68.7495,68.8333,24819.0
2023-06-16 11:30:00,73.97,74.27,73.86,74.27,30277.0,68.8798,69.1592,68.7774,69.1592,30277.0
2023-06-16 12:00:00,74.27,74.44,74.2,74.4,22749.0,69.1592,69.3175,69.094,69.2803,22749.0
2023-06-16 12:30:00,74.44,74.68,74.43,74.65,21256.0,69.3175,69.541,69.3082,69.5131,21256.0
2023-06-16 13:00:00,74.65,74.65,74.38,74.41,20407.0,69.5131,69.5131,69.2616,69.2896,20407.0
2023-06-16 13:30:00,74.41,74.46,74.18,74.46,17721.0,69.2896,69.3361,69.0754,69.3361,17721.0
2023-06-16 14:00:00,74.45,74.48,74.34,74.42,27482.0,69.3268,69.3548,69.2244,69.2989,27482.0
2023-06-16 14:30:00,74.41,74.43,74.13,74.26,25208.0,69.2896,69.3082,69.0288,69.1499,25208.0
2023-06-16 15:00:00,74.25,74.32,74.1,74.12,38507.0,69.1406,69.2058,69.0009,69.0195,38507.0
2023-06-16 15:30:00,74.1,75.29,74.07,74.76,418697.0,69.0009,70.109,68.973,69.6155,418697.0
2023-06-20 09:30:00,73.73,73.96,72.61,73.27,100332.0,68.6564,68.8705,67.6134,68.228,100332.0
2023-06-20 10:00:00,73.31,73.31,72.14,72.24,88458.0,68.2653,68.2653,67.1758,67.2689,88458.0
2023-06-20 10:30:00,72.27,72.64,72.24,72.62,35352.0,67.2968,67.6414,67.2689,67.6227,35352.0
2023-06-20 11:00:00,72.63,72.75,72.48,72.52,32140.0,67.6321,67.7438,67.4924,67.5296,32140.0
2023-06-20 11:30:00,72.53,73.2,72.53,73.08,29295.0,67.5389,68.1628,67.5389,68.0511,29295.0
2023-06-20 12:00:00,73.09,73.09,72.82,73.03,26848.0,68.0604,68.0604,67.809,68.0045,26848.0
2023-06-20 12:30:00,73.04,73.29,72.93,73.2,26628.0,68.0138,68.2466,67.9114,68.1628,26628.0
2023-06-20 13:00:00,73.2,73.2,72.94,72.97,26248.0,68.1628,68.1628,67.9207,67.9487,26248.0
2023-06-20 13:30:00,72.97,73.0,72.77,72.8,24600.0,67.9487,67.9766,67.7624,67.7904,24600.0
2023-06-20 14:00:00,72.82,72.85,72.64,72.75,34324.0,67.809,67.8369,67.6414,67.7438,34324.0
2023-06-20 14:30:00,72.74,73.09,72.64,73.01,45111.0,67.7345,68.0604,67.6414,67.9859,45111.0
2023-06-20 15:00:00,73.03,73.12,72.99,73.07,43573.0,68.0045,68.0883,67.9673,68.0418,43573.0
2023-06-20 15:30:00,73.08,73.18,73.0,73.01,123256.0,68.0511,68.1442,67.9766,67.9859,123256.0
2023-06-21 09:30:00,72.71,73.29,72.37,73.12,32615.0,67.7066,68.2466,67.39,68.0883,32615.0
2023-06-21 10:00:00,73.16,73.39,72.96,73.38,14617.0,68.1256,68.3398,67.9394,68.3304,14617.0
2023-06-21 10:30:00,73.35,73.42,73.03,73.39,23638.0,68.3025,68.3677,68.0045,68.3398,23638.0
2023-06-21 11:00:00,73.42,73.56,73.21,73.56,22491.0,68.3677,68.4981,68.1721,68.4981,22491.0
2023-06-21 11:30:00,73.53,73.54,73.32,73.44,14155.0,68.4701,68.4794,68.2746,68.3863,14155.0
2023-06-21 12:00:00,73.48,73.69,73.4,73.69,22981.0,68.4236,68.6191,68.3491,68.6191,22981.0
2023-06-21 12:30:00,73.7,73.77,73.27,73.34,14340.0,68.6284,68.6936,68.228,68.2932,14340.0
2023-06-21 13:00:00,73.3,73.41,73.24,73.36,13575.0,68.256,68.3584,68.2001,68.3118,13575.0
2023-06-21 13:30:00,73.38,73.56,73.35,73.53,16871.0,68.3304,68.4981,68.3025,68.4701,16871.0
2023-06-21 14:00:00,73.55,73.67,73.51,73.65,20647.0,68.4888,68.6005,68.4515,68.5819,20647.0
2023-06-21 14:30:00,73.65,73.65,73.45,73.45,24993.0,68.5819,68.5819,68.3956,68.3956,24993.0
2023-06-21 15:00:00,73.44,73.45,73.27,73.32,40991.0,68.3863,68.3956,68.228,68.2746,40991.0
2023-06-21 15:30:00,73.31,73.44,73.13,73.15,80347.0,68.2653,68.3863,68.0977,68.1163,80347.0
2023-06-22 09:30:00,73.17,73.17,71.98,72.36,35590.0,68.1349,68.1349,67.0268,67.3806,35590.0
2023-06-22 10:00:00,72.34,72.88,72.18,72.84,30886.0,67.362,67.8649,67.213,67.8276,30886.0
2023-06-22 10:30:00,72.88,72.88,72.43,72.62,33172.0,67.8649,67.8649,67.4458,67.6227,33172.0
2023-06-22 11:00:00,72.61,72.67,72.27,72.39,16150.0,67.6134,67.6693,67.2968,67.4086,16150.0
2023-06-22 11:30:00,72.47,72.58,72.31,72.42,23107.0,67.4831,67.5855,67.3341,67.4365,23107.0
2023-06-22 12:00:00,72.42,72.51,72.33,72.37,36691.0,67.4365,67.5203,67.3527,67.39,36691.0
2023-06-22 12:30:00,72.42,72.53,72.42,72.51,31704.0,67.4365,67.5389,67.4365,67.5203,31704.0
2023-06-22 13:00:00,72.54,72.74,72.46,72.7,17851.0,67.5483,67.7345,67.4738,67.6972,17851.0
2023-06-22 13:30:00,72.68,72.76,72.62,72.76,13046.0,67.6786,67.7531,67.6227,67.7531,13046.0
2023-06-22 14:00:00,72.76,72.79,72.62,72.77,26173.0,67.7531,67.781,67.6227,67.7624,26173.0
2023-06-22 14:30:00,72.8,72.84,72.75,72.8,20300.0,67.7904,67.8276,67.7438,67.7904,20300.0
2023-06-22 15:00:00,72.8,72.82,72.5,72.51,19120.0,67.7904,67.809,67.511,67.5203,19120.0
2023-06-22 15:30:00,72.51,72.54,72.4,72.53,73494.0,67.5203,67.5483,67.4179,67.5389,73494.0
2023-06-23 09:30:00,72.9,72.9,71.93,72.36,52034.0,67.8835,67.8835,66.9802,67.3806,52034.0
2023-06-23 10:00:00,72.47,72.7,72.33,72.53,42743.0,67.4831,67.6972,67.3527,67.5389,42743.0
2023-06-23 10:30:00,72.57,72.73,72.4,72.64,21359.0,67.5762,67.7252,67.4179,67.6414,21359.0
2023-06-23 11:00:00,72.63,72.77,72.43,72.58,23660.0,67.6321,67.7624,67.4458,67.5855,23660.0
2023-06-23 11:30:00,72.58,72.83,72.57,72.81,16624.0,67.5855,67.8183,67.5762,67.7997,16624.0
2023-06-23 12:00:00,72.79,72.82,72.57,72.73,19063.0,67.781,67.809,67.5762,67.7252,19063.0
2023-06-23 12:30:00,72.74,72.8,72.6,72.68,15040.0,67.7345,67.7904,67.6041,67.6786,15040.0
2023-06-23 13:00:00,72.7,72.72,72.59,72.7,19716.0,67.6972,67.7159,67.5948,67.6972,19716.0
2023-06-23 13:30:00,72.72,72.81,72.71,72.72,18085.0,67.7159,67.7997,67.7066,67.7159,18085.0
2023-06-23 14:00:00,72.71,72.72,72.37,72.38,26390.0,67.7066,67.7159,67.39,67.3993,26390.0
2023-06-23 14:30:00,72.39,72.41,72.12,72.14,41806.0,67.4086,67.4272,67.1572,67.1758,41806.0
2023-06-23 15:00:00,72.13,72.22,72.01,72.19,59109.0,67.1665,67.2503,67.0547,67.2223,59109.0
2023-06-23 15:30:00,72.2,72.51,72.16,72.4,211724.0,67.2316,67.5203,67.1944,67.4179,211724.0
2023-06-26 09:30:00,72.15,73.41,72.15,73.04,30653.0,67.1851,68.3584,67.1851,68.0138,30653.0
2023-06-26 10:00:00,72.95,73.0,72.55,72.68,33708.0,67.93,67.9766,67.5576,67.6786,33708.0
2023-06-26 10:30:00,72.66,72.72,72.45,72.72,15572.0,67.66,67.7159,67.4644,67.7159,15572.0
2023-06-26 11:00:00,72.73,73.01,72.7,72.96,23174.0,67.7252,67.9859,67.6972,67.9394,23174.0
2023-06-26 11:30:00,72.97,73.3,72.97,73.28,18341.0,67.9487,68.256,67.9487,68.2373,18341.0
2023-06-26 12:00:00,73.29,73.34,73.12,73.17,28102.0,68.2466,68.2932,68.0883,68.1349,28102.0
2023-06-26 12:30:00,73.16,73.52,73.08,73.49,19269.0,68.1256,68.4608,68.0511,68.4329,19269.0
2023-06-26 13:00:00,73.5,73.54,73.35,73.44,16647.0,68.4422,68.4794,68.3025,68.3863,16647.0
2023-06-26 13:30:00,73.47,73.49,73.31,73.31,18548.0,68.4143,68.4329,68.2653,68.2653,18548.0
2023-06-26 14:00:00,73.3,73.3,73.07,73.21,23099.0,68.256,68.256,68.0418,68.1721,23099.0
2023-06-26 14:30:00,73.2,73.31,73.2,73.28,19715.0,68.1628,68.2653,68.1628,68.2373,19715.0
2023-06-26 15:00:00,73.28,73.41,73.26,73.39,28537.0,68.2373,68.3584,68.2187,68.3398,28537.0
2023-06-26 15:30:00,73.39,73.45,72.94,73.07,92861.0,68.3398,68.3956,67.9207,68.0418,92861.0
2023-06-27 09:30:00,73.14,73.4,72.83,73.3,21890.0,68.107,68.3491,67.8183,68.256,21890.0
2023-06-27 10:00:00,73.28,73.78,73.27,73.69,19260.0,68.2373,68.7029,68.228,68.6191,19260.0
2023-06-27 10:30:00,73.72,73.98,73.72,73.98,16232.0,68.6471,68.8892,68.6471,68.8892,16232.0
2023-06-27 11:00:00,74.0,74.08,73.9,73.94,18352.0,68.9078,68.9823,68.8147,68.8519,18352.0
2023-06-27 11:30:00,73.99,73.99,73.83,73.85,10174.0,68.8985,68.8985,68.7495,68.7681,10174.0
2023-06-27 12:00:00,73.88,74.07,73.86,74.03,10112.0,68.796,68.973,68.7774,68.9357,10112.0
2023-06-27 12:30:00,74.02,74.34,74.0,74.28,51592.0,68.9264,69.2244,68.9078,69.1685,51592.0
2023-06-27 13:00:00,74.28,74.47,74.25,74.44,27546.0,69.1685,69.3454,69.1406,69.3175,27546.0
2023-06-27 13:30:00,74.46,74.63,74.46,74.56,25317.0,69.3361,69.4944,69.3361,69.4292,25317.0
2023-06-27 14:00:00,74.58,74.66,74.49,74.61,30178.0,69.4479,69.5224,69.3641,69.4758,30178.0
2023-06-27 14:30:00,74.6,74.65,74.53,74.59,35940.0,69.4665,69.5131,69.4013,69.4572,35940.0
2023-06-27 15:00:00,74.59,74.7,74.55,74.66,32239.0,69.4572,69.5596,69.4199,69.5224,32239.0
2023-06-27 15:30:00,74.65,74.72,74.49,74.49,81169.0,69.5131,69.5782,69.3641,69.3641,81169.0
2023-06-28 09:30:00,73.98,74.45,73.37,74.17,35448.0,68.8892,69.3268,68.3211,69.0661,35448.0
2023-06-28 10:00:00,74.18,74.2,73.58,73.62,24312.0,69.0754,69.094,68.5167,68.5539,24312.0
2023-06-28 10:30:00,73.66,73.85,73.59,73.75,33531.0,68.5912,68.7681,68.526,68.675,33531.0
2023-06-28 11:00:00,73.75,74.18,73.7,74.18,23552.0,68.675,69.0754,68.6284,69.0754,23552.0
2023-06-28 11:30:00,74.18,74.31,74.1,74.16,11372.0,69.0754,69.1965,69.0009,69.0568,11372.0
2023-06-28 12:00:00,74.15,74.38,74.12,74.37,10786.0,69.0475,69.2616,69.0195,69.2523,10786.0
2023-06-28 12:30:00,74.4,74.46,73.94,74.06,13443.0,69.2803,69.3361,68.8519,68.9637,13443.0
2023-06-28 13:00:00,74.11,74.17,73.96,74.12,10120.0,69.0102,69.0661,68.8705,69.0195,10120.0
2023-06-28 13:30:00,74.08,74.13,73.87,73.9,18860.0,68.9823,69.0288,68.7867,68.8147,18860.0
2023-06-28 14:00:00,73.91,73.99,73.87,73.93,16146.0,68.824,68.8985,68.7867,68.8426,16146.0
2023-06-28 14:30:00,73.92,74.0,73.79,73.8,44650.0,68.8333,68.9078,68.7122,68.7215,44650.0
2023-06-28 15:00:00,73.81,74.04,73.75,74.03,21463.0,68.7309,68.945,68.675,68.9357,21463.0
2023-06-28 15:30:00,74.02,74.14,73.95,74.11,70336.0,68.9264,69.0382,68.8612,69.0102,70336.0
2023-06-29 09:30:00,74.1,75.14,73.95,74.82,21268.0,69.0009,69.9693,68.8612,69.6714,21268.0
2023-06-29 10:00:00,74.83,75.28,74.83,75.11,82532.0,69.6807,70.0997,69.6807,69.9414,82532.0
2023-06-29 10:30:00,75.15,75.25,74.82,74.9,20071.0,69.9786,70.0718,69.6714,69.7459,20071.0
2023-06-29 11:00:00,74.93,75.04,74.76,74.91,18083.0,69.7738,69.8762,69.6155,69.7552,18083.0
2023-06-29 11:30:00,74.88,75.08,74.88,74.99,12037.0,69.7272,69.9135,69.7272,69.8297,12037.0
2023-06-29 12:00:00,74.99,75.25,74.98,75.22,15197.0,69.8297,70.0718,69.8203,70.0438,15197.0
2023-06-29 12:30:00,75.22,75.34,75.16,75.27,10886.0,70.0438,70.1556,69.988,70.0904,10886.0
2023-06-29 13:00:00,75.26,75.31,75.13,75.28,19196.0,70.0811,70.1276,69.96,70.0997,19196.0
2023-06-29 13:30:00,75.29,75.37,75.16,75.23,22686.0,70.109,70.1835,69.988,70.0531,22686.0
2023-06-29 14:00:00,75.21,75.31,74.98,75.28,30133.0,70.0345,70.1276,69.8203,70.0997,30133.0
2023-06-29 14:30:00,75.29,75.43,75.23,75.43,31622.0,70.109,70.2394,70.0531,70.2394,31622.0
2023-06-29 15:00:00,75.44,75.53,75.41,75.5,50481.0,70.2487,70.3325,70.2208,70.3046,50481.0
2023-06-29 15:30:00,75.5,75.65,75.41,75.62,130917.0,70.3046,70.4442,70.2208,70.4163,130917.0
2023-06-30 09:30:00,76.12,76.13,75.61,75.9,40693.0,70.8819,70.8912,70.407,70.677,40693.0
2023-06-30 10:00:00,75.94,76.25,75.93,76.24,29278.0,70.7143,71.003,70.705,70.9936,29278.0
2023-06-30 10:30:00,76.25,76.32,75.9,76.0,33450.0,71.003,71.0681,70.677,70.7702,33450.0
2023-06-30 11:00:00,76.01,76.13,75.92,76.04,24345.0,70.7795,70.8912,70.6957,70.8074,24345.0
2023-06-30 11:30:00,76.07,76.25,75.99,76.22,14338.0,70.8353,71.003,70.7608,70.975,14338.0
2023-06-30 12:00:00,76.23,76.36,76.16,76.34,21257.0,70.9843,71.1054,70.9191,71.0868,21257.0
2023-06-30 12:30:00,76.3,76.66,76.23,76.32,30852.0,71.0495,71.3847,70.9843,71.0681,30852.0
2023-06-30 13:00:00,76.33,76.33,76.19,76.27,9780.0,71.0774,71.0774,70.9471,71.0216,9780.0
2023-06-30 13:30:00,76.28,76.37,76.24,76.3,7505.0,71.0309,71.1147,70.9936,71.0495,7505.0
2023-06-30 14:00:00,76.3,76.39,76.27,76.39,16213.0,71.0495,71.1333,71.0216,71.1333,16213.0
2023-06-30 14:30:00,76.36,76.51,76.32,76.42,62607.0,71.1054,71.2451,71.0681,71.1613,62607.0
2023-06-30 15:00:00,76.42,76.52,76.35,76.39,24062.0,71.1613,71.2544,71.0961,71.1333,24062.0
2023-06-30 15:30:00,76.38,76.38,75.82,75.82,94250.0,71.124,71.124,70.6025,70.6025,94250.0
2023-07-03 09:30:00,75.86,76.45,75.64,75.97,47525.0,70.6398,71.1892,70.4349,70.7422,47525.0
2023-07-03 10:00:00,75.97,76.09,75.83,76.06,31124.0,70.7422,70.854,70.6119,70.826,31124.0
2023-07-03 10:30:00,76.09,76.59,76.06,76.42,48768.0,70.854,71.3196,70.826,71.1613,48768.0
2023-07-03 11:00:00,76.38,76.82,76.38,76.78,39095.0,71.124,71.5337,71.124,71.4965,39095.0
2023-07-03 11:30:00,76.81,76.91,76.76,76.8,26135.0,71.5244,71.6175,71.4779,71.5151,26135.0
2023-07-03 12:00:00,76.81,76.87,76.67,76.67,22945.0,71.5244,71.5803,71.3941,71.3941,22945.0
2023-07-03 12:30:00,76.69,76.71,76.39,76.58,62889.0,71.4127,71.4313,71.1333,71.3102,62889.0
2023-07-05 09:30:00,75.75,75.75,74.7,75.11,52185.0,70.5374,70.5374,69.5596,69.9414,52185.0
2023-07-05 10:00:00,75.15,75.51,75.04,75.34,24568.0,69.9786,70.3139,69.8762,70.1556,24568.0
2023-07-05 10:30:00,75.39,75.74,75.35,75.73,45303.0,70.2021,70.528,70.1649,70.5187,45303.0
2023-07-05 11:00:00,75.75,76.02,75.54,76.01,26880.0,70.5374,70.7888,70.3418,70.7795,26880.0
2023-07-05 11:30:00,76.03,76.1,75.88,75.94,25475.0,70.7981,70.8633,70.6584,70.7143,25475.0
2023-07-05 12:00:00,75.96,76.04,75.77,75.83,22872.0,70.7329,70.8074,70.556,70.6119,22872.0
2023-07-05 12:30:00,75.82,75.82,75.64,75.71,22445.0,70.6025,70.6025,70.4349,70.5001,22445.0
2023-07-05 13:00:00,75.69,75.82,75.63,75.79,12781.0,70.4815,70.6025,70.4256,70.5746,12781.0
2023-07-05 13:30:00,75.79,75.85,75.71,75.85,18424.0,70.5746,70.6305,70.5001,70.6305,18424.0
2023-07-05 14:00:00,75.84,75.92,75.7,75.81,36388.0,70.6212,70.6957,70.4908,70.5932,36388.0
2023-07-05 14:30:00,75.81,75.84,75.71,75.74,18749.0,70.5932,70.6212,70.5001,70.528,18749.0
2023-07-05 15:00:00,75.78,75.84,75.7,75.79,36771.0,70.5653,70.6212,70.4908,70.5746,36771.0
2023-07-05 15:30:00,75.79,75.81,75.64,75.75,67465.0,70.5746,70.5932,70.4349,70.5374,67465.0
2023-07-06 09:30:00,74.75,75.09,74.34,74.76,67219.0,69.6062,69.9228,69.2244,69.6155,67219.0
2023-07-06 10:00:00,74.7,74.86,74.39,74.39,71977.0,69.5596,69.7086,69.2709,69.2709,71977.0
2023-07-06 10:30:00,74.32,74.42,74.14,74.26,31782.0,69.2058,69.2989,69.0382,69.1499,31782.0
2023-07-06 11:00:00,74.28,74.35,74.11,74.28,31310.0,69.1685,69.2337,69.0102,69.1685,31310.0
2023-07-06 11:30:00,74.28,74.59,74.28,74.58,22236.0,69.1685,69.4572,69.1685,69.4479,22236.0
2023-07-06 12:00:00,74.6,74.61,74.42,74.48,23923.0,69.4665,69.4758,69.2989,69.3548,23923.0
2023-07-06 12:30:00,74.49,74.79,74.49,74.76,15565.0,69.3641,69.6434,69.3641,69.6155,15565.0
2023-07-06 13:00:00,74.74,74.79,74.6,74.7,63174.0,69.5969,69.6434,69.4665,69.5596,63174.0
2023-07-06 13:30:00,74.72,74.94,74.71,74.92,18559.0,69.5782,69.7831,69.5689,69.7645,18559.0
2023-07-06 14:00:00,74.94,75.01,74.88,75.01,17629.0,69.7831,69.8483,69.7272,69.8483,17629.0
2023-07-06 14:30:00,75.01,75.28,75.0,75.27,24703.0,69.8483,70.0997,69.839,70.0904,24703.0
2023-07-06 15:00:00,75.27,75.28,75.08,75.11,47808.0,70.0904,70.0997,69.9135,69.9414,47808.0
2023-07-06 15:30:00,75.13,75.25,75.07,75.21,92825.0,69.96,70.0718,69.9042,70.0345,92825.0
2023-07-07 09:30:00,75.41,76.75,75.37,76.51,77323.0,70.2208,71.4685,70.1835,71.2451,77323.0
2023-07-07 10:00:00,76.54,76.62,76.13,76.33,27858.0,71.273,71.3475,70.8912,71.0774,27858.0
2023-07-07 10:30:00,76.31,76.44,76.13,76.21,27864.0,71.0588,71.1799,70.8912,70.9657,27864.0
2023-07-07 11:00:00,76.19,76.69,76.18,76.66,25068.0,70.9471,71.4127,70.9378,71.3847,25068.0
2023-07-07 11:30:00,76.66,76.93,76.63,76.77,19680.0,71.3847,71.6362,71.3568,71.4872,19680.0
2023-07-07 12:00:00,76.83,76.99,76.78,76.96,16363.0,71.543,71.692,71.4965,71.6641,16363.0
2023-07-07 12:30:00,76.99,77.37,76.98,77.37,19855.0,71.692,72.0459,71.6827,72.0459,19855.0
2023-07-07 13:00:00,77.41,77.44,77.28,77.28,15338.0,72.0831,72.1111,71.9621,71.9621,15338.0
2023-07-07 13:30:00,77.28,77.32,77.04,77.11,19077.0,71.9621,71.9993,71.7386,71.8038,19077.0
2023-07-07 14:00:00,77.13,77.23,77.06,77.21,25871.0,71.8224,71.9155,71.7572,71.8969,25871.0
2023-07-07 14:30:00,77.2,77.2,77.03,77.05,30910.0,71.8876,71.8876,71.7293,71.7479,30910.0
2023-07-07 15:00:00,77.02,77.14,76.76,76.9,60111.0,71.72,71.8317,71.4779,71.6082,60111.0
2023-07-07 15:30:00,76.89,76.93,76.42,76.59,187725.0,71.5989,71.6362,71.1613,71.3196,187725.0
2023-07-10 09:30:00,76.39,76.94,76.09,76.89,45415.0,71.1333,71.6455,70.854,71.5989,45415.0
2023-07-10 10:00:00,76.84,77.16,76.83,76.93,19328.0,71.5524,71.8503,71.543,71.6362,19328.0
2023-07-10 10:30:00,76.96,77.02,76.72,76.81,34243.0,71.6641,71.72,71.4406,71.5244,34243.0
2023-07-10 11:00:00,76.86,76.87,76.39,76.49,25758.0,71.571,71.5803,71.1333,71.2264,25758.0
2023-07-10 11:30:00,76.49,76.85,76.47,76.74,47203.0,71.2264,71.5617,71.2078,71.4592,47203.0
2023-07-10 12:00:00,76.76,76.86,76.58,76.85,20387.0,71.4779,71.571,71.3102,71.5617,20387.0
2023-07-10 12:30:00,76.86,76.92,76.72,76.76,16490.0,71.571,71.6268,71.4406,71.4779,16490.0
2023-07-10 13:00:00,76.78,76.81,76.62,76.63,13324.0,71.4965,71.5244,71.3475,71.3568,13324.0
2023-07-10 13:30:00,76.63,76.74,76.57,76.73,22654.0,71.3568,71.4592,71.3009,71.4499,22654.0
2023-07-10 14:00:00,76.75,76.84,76.66,76.84,25442.0,71.4685,71.5524,71.3847,71.5524,25442.0
2023-07-10 14:30:00,76.83,76.85,76.71,76.84,22968.0,71.543,71.5617,71.4313,71.5524,22968.0
2023-07-10 15:00:00,76.84,76.85,76.61,76.64,31640.0,71.5524,71.5617,71.3382,71.3661,31640.0
2023-07-10 15:30:00,76.64,76.75,76.56,76.68,75804.0,71.3661,71.4685,71.2916,71.4034,75804.0
2023-07-11 09:30:00,77.0,77.82,76.89,77.81,34041.0,71.7013,72.4649,71.5989,72.4556,34041.0
2023-07-11 10:00:00,77.88,78.31,77.79,78.2,28756.0,72.5208,72.9212,72.437,72.8188,28756.0
2023-07-11 10:30:00,78.22,78.39,78.02,78.21,31357.0,72.8374,72.9957,72.6512,72.8281,31357.0
2023-07-11 11:00:00,78.21,78.23,77.89,77.95,20134.0,72.8281,72.8467,72.5301,72.586,20134.0
2023-07-11 11:30:00,77.92,78.1,77.9,78.03,12563.0,72.558,72.7256,72.5394,72.6605,12563.0
2023-07-11 12:00:00,78.03,78.17,77.93,78.0,18882.0,72.6605,72.7908,72.5673,72.6325,18882.0
2023-07-11 12:30:00,78.0,78.17,77.95,78.13,15816.0,72.6325,72.7908,72.586,72.7536,15816.0
2023-07-11 13:00:00,78.12,78.23,78.01,78.21,18565.0,72.7443,72.8467,72.6418,72.8281,18565.0
2023-07-11 13:30:00,78.22,78.24,78.07,78.09,14318.0,72.8374,72.856,72.6977,72.7163,14318.0
2023-07-11 14:00:00,78.12,78.18,78.02,78.18,18413.0,72.7443,72.8001,72.6512,72.8001,18413.0
2023-07-11 14:30:00,78.19,78.25,78.14,78.23,19596.0,72.8095,72.8653,72.7629,72.8467,19596.0
2023-07-11 15:00:00,78.25,78.42,78.23,78.4,37520.0,72.8653,73.0236,72.8467,73.005,37520.0
2023-07-11 15:30:00,78.38,78.57,78.29,78.3,160634.0,72.9864,73.1633,72.9026,72.9119,160634.0
2023-07-12 09:30:00,79.25,79.4,78.63,78.68,72286.0,73.7965,73.9362,73.2192,73.2657,72286.0
2023-07-12 10:00:00,78.74,78.74,78.19,78.62,49762.0,73.3216,73.3216,72.8095,73.2099,49762.0
2023-07-12 10:30:00,78.69,79.01,78.57,79.0,23197.0,73.275,73.573,73.1633,73.5637,23197.0
2023-07-12 11:00:00,79.04,79.08,78.78,78.79,34375.0,73.601,73.6382,73.3589,73.3682,34375.0
2023-07-12 11:30:00,78.75,78.85,78.53,78.56,25488.0,73.3309,73.424,73.1261,73.154,25488.0
2023-07-12 12:00:00,78.5,78.55,78.03,78.09,43686.0,73.0981,73.1447,72.6605,72.7163,43686.0
2023-07-12 12:30:00,78.09,78.66,78.04,78.53,73606.0,72.7163,73.2471,72.6698,73.1261,73606.0
2023-07-12 13:00:00,78.55,78.58,78.4,78.46,23948.0,73.1447,73.1726,73.005,73.0609,23948.0
2023-07-12 13:30:00,78.47,78.64,78.37,78.64,51092.0,73.0702,73.2285,72.9771,73.2285,51092.0
2023-07-12 14:00:00,78.65,78.68,78.37,78.56,53035.0,73.2378,73.2657,72.9771,73.154,53035.0
2023-07-12 14:30:00,78.56,78.66,78.41,78.56,52300.0,73.154,73.2471,73.0143,73.154,52300.0
2023-07-12 15:00:00,78.58,78.63,78.2,78.33,69667.0,73.1726,73.2192,72.8188,72.9398,69667.0
2023-07-12 15:30:00,78.33,78.61,78.32,78.61,167500.0,72.9398,73.2006,72.9305,73.2006,167500.0
2023-07-13 09:30:00,78.71,79.31,78.57,79.27,40608.0,73.2937,73.8524,73.1633,73.8151,40608.0
2023-07-13 10:00:00,79.3,79.82,79.15,79.81,44629.0,73.8431,74.3273,73.7034,74.318,44629.0
2023-07-13 10:30:00,79.77,80.01,79.6,79.72,60105.0,74.2807,74.5042,74.1224,74.2342,60105.0
2023-07-13 11:00:00,79.71,79.86,79.48,79.72,40912.0,74.2249,74.3645,74.0107,74.2342,40912.0
2023-07-13 11:30:00,79.66,79.84,79.66,79.84,65513.0,74.1783,74.3459,74.1783,74.3459,65513.0
2023-07-13 12:00:00,79.84,79.9,79.56,79.58,57544.0,74.3459,74.4018,74.0852,74.1038,57544.0
2023-07-13 12:30:00,79.59,79.75,79.53,79.61,37845.0,74.1131,74.2621,74.0572,74.1317,37845.0
2023-07-13 13:00:00,79.62,79.62,79.45,79.51,46322.0,74.1411,74.1411,73.9828,74.0386,46322.0
2023-07-13 13:30:00,79.54,79.66,79.49,79.64,46551.0,74.0666,74.1783,74.02,74.1597,46551.0
2023-07-13 14:00:00,79.65,79.73,79.6,79.7,30398.0,74.169,74.2435,74.1224,74.2155,30398.0
2023-07-13 14:30:00,79.69,79.8,79.56,79.8,33043.0,74.2062,74.3087,74.0852,74.3087,33043.0
2023-07-13 15:00:00,79.8,79.8,79.62,79.65,32224.0,74.3087,74.3087,74.1411,74.169,32224.0
2023-07-13 15:30:00,79.66,79.97,79.6,79.9,150437.0,74.1783,74.467,74.1224,74.4018,150437.0
2023-07-14 09:30:00,80.02,80.09,79.12,79.73,75182.0,74.5135,74.5787,73.6755,74.2435,75182.0
2023-07-14 10:00:00,79.72,79.79,79.32,79.34,78181.0,74.2342,74.2994,73.8617,73.8803,78181.0
2023-07-14 10:30:00,79.35,79.35,79.04,79.06,59236.0,73.8896,73.8896,73.601,73.6196,59236.0
2023-07-14 11:00:00,79.01,79.06,78.78,78.92,52359.0,73.573,73.6196,73.3589,73.4892,52359.0
2023-07-14 11:30:00,78.95,79.19,78.78,78.92,46214.0,73.5172,73.7406,73.3589,73.4892,46214.0
2023-07-14 12:00:00,78.95,79.04,78.82,78.89,30797.0,73.5172,73.601,73.3961,73.4613,30797.0
2023-07-14 12:30:00,78.87,79.04,78.83,78.97,53972.0,73.4427,73.601,73.4054,73.5358,53972.0
2023-07-14 13:00:00,78.99,79.41,78.95,79.31,53182.0,73.5544,73.9455,73.5172,73.8524,53182.0
2023-07-14 13:30:00,79.32,79.4,79.17,79.28,41655.0,73.8617,73.9362,73.722,73.8244,41655.0
2023-07-14 14:00:00,79.28,79.46,79.25,79.42,40916.0,73.8244,73.9921,73.7965,73.9548,40916.0
2023-07-14 14:30:00,79.41,79.45,79.18,79.28,67626.0,73.9455,73.9828,73.7313,73.8244,67626.0
2023-07-14 15:00:00,79.28,79.33,79.07,79.2,55539.0,73.8244,73.871,73.6289,73.75,55539.0
2023-07-14 15:30:00,79.2,79.28,78.99,79.14,205091.0,73.75,73.8244,73.5544,73.6941,205091.0
2023-07-17 09:30:00,78.69,79.81,78.47,79.59,23671.0,73.275,74.318,73.0702,74.1131,23671.0
2023-07-17 10:00:00,79.66,79.78,79.52,79.7,21386.0,74.1783,74.29,74.0479,74.2155,21386.0
2023-07-17 10:30:00,79.74,80.11,79.72,79.93,22970.0,74.2528,74.5973,74.2342,74.4297,22970.0
2023-07-17 11:00:00,79.94,80.06,79.93,80.0,25210.0,74.439,74.5508,74.4297,74.4949,25210.0
2023-07-17 11:30:00,79.99,80.36,79.99,80.21,20978.0,74.4856,74.8301,74.4856,74.6905,20978.0
2023-07-17 12:00:00,80.2,80.39,80.16,80.37,10572.0,74.6811,74.8581,74.6439,74.8394,10572.0
2023-07-17 12:30:00,80.37,80.43,80.24,80.36,41226.0,74.8394,74.8953,74.7184,74.8301,41226.0
2023-07-17 13:00:00,80.3,80.57,80.27,80.54,12510.0,74.7743,75.0257,74.7463,74.9977,12510.0
2023-07-17 13:30:00,80.53,80.6,80.49,80.54,17275.0,74.9884,75.0536,74.9512,74.9977,17275.0
2023-07-17 14:00:00,80.54,80.78,80.5,80.75,21527.0,74.9977,75.2212,74.9605,75.1933,21527.0
2023-07-17 14:30:00,80.75,80.85,80.68,80.83,30683.0,75.1933,75.2864,75.1281,75.2678,30683.0
2023-07-17 15:00:00,80.81,80.87,80.65,80.67,53716.0,75.2492,75.305,75.1002,75.1188,53716.0
2023-07-17 15:30:00,80.66,80.76,80.53,80.57,68294.0,75.1095,75.2026,74.9884,75.0257,68294.0
2023-07-18 09:30:00,80.28,81.66,80.28,81.66,35803.0,74.7556,76.0407,74.7556,76.0407,35803.0
2023-07-18 10:00:00,81.66,82.0,81.56,81.7,25828.0,76.0407,76.3573,75.9476,76.0779,25828.0
2023-07-18 10:30:00,81.7,81.7,81.39,81.45,19804.0,76.0779,76.0779,75.7893,75.8451,19804.0
2023-07-18 11:00:00,81.47,81.67,81.43,81.67,24991.0,75.8637,76.05,75.8265,76.05,24991.0
2023-07-18 11:30:00,81.67,81.68,81.21,81.38,23844.0,76.05,76.0593,75.6216,75.7799,23844.0
2023-07-18 12:00:00,81.37,81.52,81.22,81.39,21768.0,75.7706,75.9103,75.631,75.7893,21768.0
2023-07-18 12:30:00,81.37,81.47,81.35,81.41,16066.0,75.7706,75.8637,75.752,75.8079,16066.0
2023-07-18 13:00:00,81.4,81.47,81.35,81.39,19013.0,75.7986,75.8637,75.752,75.7893,19013.0
2023-07-18 13:30:00,81.39,81.59,81.34,81.42,21002.0,75.7893,75.9755,75.7427,75.8172,21002.0
2023-07-18 14:00:00,81.41,81.5,81.37,81.48,15570.0,75.8079,75.8917,75.7706,75.8731,15570.0
2023-07-18 14:30:00,81.49,81.52,81.31,81.39,28771.0,75.8824,75.9103,75.7148,75.7893,28771.0
2023-07-18 15:00:00,81.4,81.55,81.38,81.47,23916.0,75.7986,75.9382,75.7799,75.8637,23916.0
2023-07-18 15:30:00,81.47,81.52,81.39,81.49,113445.0,75.8637,75.9103,75.7893,75.8824,113445.0
2023-07-19 09:30:00,81.2,82.34,80.82,82.33,111432.0,75.6123,76.6739,75.2585,76.6646,111432.0
2023-07-19 10:00:00,82.31,82.56,82.2,82.49,42840.0,76.6459,76.8787,76.5435,76.8136,42840.0
2023-07-19 10:30:00,82.48,82.56,82.1,82.15,108026.0,76.8042,76.8787,76.4504,76.497,108026.0
2023-07-19 11:00:00,82.17,82.26,81.97,82.24,53368.0,76.5156,76.5994,76.3293,76.5808,53368.0
2023-07-19 11:30:00,82.27,82.33,82.09,82.32,26622.0,76.6087,76.6646,76.4411,76.6553,26622.0
2023-07-19 12:00:00,82.34,82.48,82.25,82.39,42617.0,76.6739,76.8042,76.5901,76.7204,42617.0
2023-07-19 12:30:00,82.38,82.43,82.25,82.41,37916.0,76.7111,76.7577,76.5901,76.7391,37916.0
2023-07-19 13:00:00,82.42,82.59,82.36,82.57,19241.0,76.7484,76.9067,76.6925,76.8881,19241.0
2023-07-19 13:30:00,82.55,82.56,82.4,82.5,38771.0,76.8694,76.8787,76.7297,76.8229,38771.0
2023-07-19 14:00:00,82.5,82.63,82.33,82.57,34923.0,76.8229,76.9439,76.6646,76.8881,34923.0
2023-07-19 14:30:00,82.59,82.7,82.59,82.61,26828.0,76.9067,77.0091,76.9067,76.9253,26828.0
2023-07-19 15:00:00,82.6,82.67,82.57,82.59,47124.0,76.916,76.9812,76.8881,76.9067,47124.0
2023-07-19 15:30:00,82.58,82.59,82.42,82.47,138309.0,76.8974,76.9067,76.7484,76.7949,138309.0
2023-07-20 09:30:00,82.96,83.04,82.5,82.92,36669.0,77.2512,77.3257,76.8229,77.214,36669.0
2023-07-20 10:00:00,83.03,83.15,82.76,82.93,42072.0,77.3164,77.4281,77.065,77.2233,42072.0
2023-07-20 10:30:00,82.91,83.05,82.81,83.03,35483.0,77.2047,77.335,77.1115,77.3164,35483.0
2023-07-20 11:00:00,83.05,83.21,82.96,83.1,35778.0,77.335,77.484,77.2512,77.3816,35778.0
2023-07-20 11:30:00,83.08,83.39,83.02,83.37,19125.0,77.363,77.6516,77.3071,77.633,19125.0
2023-07-20 12:00:00,83.4,83.55,83.35,83.47,14082.0,77.6609,77.8006,77.6144,77.7261,14082.0
2023-07-20 12:30:00,83.48,83.5,83.27,83.43,30388.0,77.7354,77.7541,77.5399,77.6889,30388.0
2023-07-20 13:00:00,83.42,83.48,83.22,83.39,21264.0,77.6796,77.7354,77.4933,77.6516,21264.0
2023-07-20 13:30:00,83.37,83.44,83.21,83.23,36669.0,77.633,77.6982,77.484,77.5026,36669.0
2023-07-20 14:00:00,83.19,83.45,83.17,83.21,38082.0,77.4654,77.7075,77.4468,77.484,38082.0
2023-07-20 14:30:00,83.22,83.46,83.22,83.41,33765.0,77.4933,77.7168,77.4933,77.6702,33765.0
2023-07-20 15:00:00,83.41,83.52,83.26,83.39,36969.0,77.6702,77.7727,77.5306,77.6516,36969.0
2023-07-20 15:30:00,83.39,83.77,83.38,83.51,176543.0,77.6516,78.0055,77.6423,77.7634,176543.0
2023-07-21 09:30:00,83.76,83.76,82.81,83.11,153446.0,77.9962,77.9962,77.1115,77.3909,153446.0
2023-07-21 10:00:00,83.08,83.59,82.98,83.46,52175.0,77.363,77.8379,77.2698,77.7168,52175.0
2023-07-21 10:30:00,83.48,83.81,83.3,83.7,109458.0,77.7354,78.0427,77.5678,77.9403,109458.0
2023-07-21 11:00:00,83.68,83.74,83.37,83.7,64503.0,77.9217,77.9775,77.633,77.9403,64503.0
2023-07-21 11:30:00,83.74,83.97,83.69,83.88,52358.0,77.9775,78.1917,77.931,78.1079,52358.0
2023-07-21 12:00:00,83.86,83.87,83.64,83.64,52613.0,78.0893,78.0986,77.8844,77.8844,52613.0
2023-07-21 12:30:00,83.62,83.76,83.55,83.68,21975.0,77.8658,77.9962,77.8006,77.9217,21975.0
2023-07-21 13:00:00,83.64,83.81,83.58,83.62,32248.0,77.8844,78.0427,77.8285,77.8658,32248.0
2023-07-21 13:30:00,83.61,83.63,83.37,83.56,31222.0,77.8565,77.8751,77.633,77.8099,31222.0
2023-07-21 14:00:00,83.55,83.98,83.55,83.91,125891.0,77.8006,78.201,77.8006,78.1358,125891.0
2023-07-21 14:30:00,83.93,84.14,83.83,83.87,56556.0,78.1545,78.35,78.0613,78.0986,56556.0
2023-07-21 15:00:00,83.84,83.89,83.67,83.82,38564.0,78.0707,78.1172,77.9124,78.052,38564.0
2023-07-21 15:30:00,83.81,83.85,83.65,83.66,145416.0,78.0427,78.08,77.8937,77.903,145416.0
2023-07-24 09:30:00,83.39,84.21,83.28,83.9,28997.0,77.6516,78.4152,77.5492,78.1265,28997.0
2023-07-24 10:00:00,83.94,83.95,83.49,83.68,20308.0,78.1638,78.1731,77.7447,77.9217,20308.0
2023-07-24 10:30:00,83.69,83.98,83.57,83.92,29630.0,77.931,78.201,77.8192,78.1452,29630.0
2023-07-24 11:00:00,83.92,84.1,83.67,83.95,54730.0,78.1452,78.3128,77.9124,78.1731,54730.0
2023-07-24 11:30:00,83.94,84.06,83.77,84.05,31943.0,78.1638,78.2755,78.0055,78.2662,31943.0
2023-07-24 12:00:00,84.04,84.45,84.04,84.42,20765.0,78.2569,78.6387,78.2569,78.6107,20765.0
2023-07-24 12:30:00,84.41,84.42,84.25,84.4,19119.0,78.6014,78.6107,78.4524,78.5921,19119.0
2023-07-24 13:00:00,84.39,84.39,83.99,84.05,21751.0,78.5828,78.5828,78.2103,78.2662,21751.0
2023-07-24 13:30:00,84.09,84.12,83.97,84.06,26206.0,78.3035,78.3314,78.1917,78.2755,26206.0
2023-07-24 14:00:00,84.07,84.21,83.96,83.96,96624.0,78.2848,78.4152,78.1824,78.1824,96624.0
2023-07-24 14:30:00,83.97,83.97,83.7,83.77,26698.0,78.1917,78.1917,77.9403,78.0055,26698.0
2023-07-24 15:00:00,83.79,83.85,83.68,83.7,29904.0,78.0241,78.08,77.9217,77.9403,29904.0
2023-07-24 15:30:00,83.7,83.85,83.59,83.71,85153.0,77.9403,78.08,77.8379,77.9496,85153.0
2023-07-25 09:30:00,83.7,84.04,83.38,83.43,18503.0,77.9403,78.2569,77.6423,77.6889,18503.0
2023-07-25 10:00:00,83.2,83.51,83.19,83.45,28632.0,77.4747,77.7634,77.4654,77.7075,28632.0
2023-07-25 10:30:00,83.51,83.61,83.34,83.46,23303.0,77.7634,77.8565,77.6051,77.7168,23303.0
2023-07-25 11:00:00,83.46,83.51,83.24,83.39,74720.0,77.7168,77.7634,77.5119,77.6516,74720.0
2023-07-25 11:30:00,83.42,83.62,83.35,83.4,34498.0,77.6796,77.8658,77.6144,77.6609,34498.0
2023-07-25 12:00:00,83.42,83.45,83.35,83.38,22869.0,77.6796,77.7075,77.6144,77.6423,22869.0
2023-07-25 12:30:00,83.39,83.51,83.39,83.46,16335.0,77.6516,77.7634,77.6516,77.7168,16335.0
2023-07-25 13:00:00,83.46,83.52,83.32,83.33,24913.0,77.7168,77.7727,77.5864,77.5958,24913.0
2023-07-25 13:30:00,83.33,83.43,83.32,83.41,26344.0,77.5958,77.6889,77.5864,77.6702,26344.0
2023-07-25 14:00:00,83.4,83.63,83.25,83.6,59444.0,77.6609,77.8751,77.5213,77.8472,59444.0
2023-07-25 14:30:00,83.61,83.68,83.02,83.23,34232.0,77.8565,77.9217,77.3071,77.5026,34232.0
2023-07-25 15:00:00,83.23,83.26,83.07,83.11,30932.0,77.5026,77.5306,77.3536,77.3909,30932.0
2023-07-25 15:30:00,83.11,83.12,82.84,82.86,125448.0,77.3909,77.4002,77.1395,77.1581,125448.0
2023-07-26 09:30:00,82.72,84.16,82.72,83.89,42122.0,77.0277,78.3686,77.0277,78.1172,42122.0
2023-07-26 10:00:00,83.89,84.02,83.73,83.88,29636.0,78.1172,78.2383,77.9682,78.1079,29636.0
2023-07-26 10:30:00,83.86,83.94,83.55,83.89,28585.0,78.0893,78.1638,77.8006,78.1172,28585.0
2023-07-26 11:00:00,83.94,84.1,83.85,83.95,22702.0,78.1638,78.3128,78.08,78.1731,22702.0
2023-07-26 11:30:00,83.94,84.01,83.84,83.95,25035.0,78.1638,78.229,78.0707,78.1731,25035.0
2023-07-26 12:00:00,83.97,84.07,83.88,84.04,14665.0,78.1917,78.2848,78.1079,78.2569,14665.0
2023-07-26 12:30:00,84.05,84.05,83.83,83.87,12229.0,78.2662,78.2662,78.0613,78.0986,12229.0
2023-07-26 13:00:00,83.87,84.04,83.83,83.86,16379.0,78.0986,78.2569,78.0613,78.0893,16379.0
2023-07-26 13:30:00,83.86,83.92,83.75,83.8,16458.0,78.0893,78.1452,77.9869,78.0334,16458.0
2023-07-26 14:00:00,83.77,83.9,83.7,83.81,31480.0,78.0055,78.1265,77.9403,78.0427,31480.0
2023-07-26 14:30:00,83.82,84.48,83.77,84.41,87669.0,78.052,78.6666,78.0055,78.6014,87669.0
2023-07-26 15:00:00,84.41,84.42,83.93,84.14,74622.0,78.6014,78.6107,78.1545,78.35,74622.0
2023-07-26 15:30:00,84.14,84.15,83.9,84.14,111984.0,78.35,78.3593,78.1265,78.35,111984.0
2023-07-27 09:30:00,84.26,84.65,83.93,84.17,57254.0,78.4618,78.8249,78.1545,78.3779,57254.0
2023-07-27 10:00:00,84.22,84.52,83.91,84.41,38941.0,78.4245,78.7039,78.1358,78.6014,38941.0
2023-07-27 10:30:00,84.43,84.6,84.3,84.38,27971.0,78.6201,78.7784,78.499,78.5735,27971.0
2023-07-27 11:00:00,84.39,84.45,84.21,84.27,44559.0,78.5828,78.6387,78.4152,78.4711,44559.0
2023-07-27 11:30:00,84.28,84.33,84.13,84.18,34907.0,78.4804,78.5269,78.3407,78.3873,34907.0
2023-07-27 12:00:00,84.19,84.4,84.17,84.34,25464.0,78.3966,78.5921,78.3779,78.5363,25464.0
2023-07-27 12:30:00,84.35,84.45,84.32,84.36,34995.0,78.5456,78.6387,78.5176,78.5549,34995.0
2023-07-27 13:00:00,84.37,84.39,83.86,83.86,48579.0,78.5642,78.5828,78.0893,78.0893,48579.0
2023-07-27 13:30:00,83.86,83.95,83.75,83.87,18882.0,78.0893,78.1731,77.9869,78.0986,18882.0
2023-07-27 14:00:00,83.89,83.91,83.47,83.6,39468.0,78.1172,78.1358,77.7261,77.8472,39468.0
2023-07-27 14:30:00,83.6,83.74,83.46,83.55,44539.0,77.8472,77.9775,77.7168,77.8006,44539.0
2023-07-27 15:00:00,83.53,83.56,83.26,83.28,46709.0,77.782,77.8099,77.5306,77.5492,46709.0
2023-07-27 15:30:00,83.28,83.42,83.2,83.23,171847.0,77.5492,77.6796,77.4747,77.5026,171847.0
2023-07-28 09:30:00,81.12,81.12,77.27,78.96,229619.0,75.5378,75.5378,71.9528,73.5265,229619.0
2023-07-28 10:00:00,78.96,79.73,78.81,79.57,166205.0,73.5265,74.2435,73.3868,74.0945,166205.0
2023-07-28 10:30:00,79.57,80.04,79.38,79.61,126467.0,74.0945,74.5322,73.9176,74.1317,126467.0
2023-07-28 11:00:00,79.6,79.97,79.07,79.95,103219.0,74.1224,74.467,73.6289,74.4483,103219.0
2023-07-28 11:30:00,79.93,80.11,79.4,79.56,81849.0,74.4297,74.5973,73.9362,74.0852,81849.0
2023-07-28 12:00:00,79.56,80.01,79.33,79.88,48179.0,74.0852,74.5042,73.871,74.3832,48179.0
2023-07-28 12:30:00,79.87,80.04,79.68,79.74,65159.0,74.3738,74.5322,74.1969,74.2528,65159.0
2023-07-28 13:00:00,79.73,79.74,79.43,79.46,44076.0,74.2435,74.2528,73.9641,73.9921,44076.0
2023-07-28 13:30:00,79.43,79.52,79.11,79.46,62268.0,73.9641,74.0479,73.6661,73.9921,62268.0
2023-07-28 14:00:00,79.46,80.1,79.42,79.95,84216.0,73.9921,74.588,73.9548,74.4483,84216.0
2023-07-28 14:30:00,79.95,79.96,79.46,79.55,66673.0,74.4483,74.4577,73.9921,74.0759,66673.0
2023-07-28 15:00:00,79.56,79.65,79.45,79.48,92234.0,74.0852,74.169,73.9828,74.0107,92234.0
2023-07-28 15:30:00,79.48,79.63,79.4,79.55,296030.0,74.0107,74.1504,73.9362,74.0759,296030.0
2023-07-31 09:30:00,79.63,80.45,79.61,80.37,66301.0,74.1504,74.9139,74.1317,74.8394,66301.0
2023-07-31 10:00:00,80.46,80.48,80.04,80.26,32109.0,74.9232,74.9419,74.5322,74.737,32109.0
2023-07-31 10:30:00,80.25,80.39,79.82,79.96,32451.0,74.7277,74.8581,74.3273,74.4577,32451.0
2023-07-31 11:00:00,80.0,80.04,79.82,79.97,22010.0,74.4949,74.5322,74.3273,74.467,22010.0
2023-07-31 11:30:00,79.95,79.95,79.64,79.68,25533.0,74.4483,74.4483,74.1597,74.1969,25533.0
2023-07-31 12:00:00,79.65,79.78,79.64,79.7,18390.0,74.169,74.29,74.1597,74.2155,18390.0
2023-07-31 12:30:00,79.74,79.93,79.72,79.85,15481.0,74.2528,74.4297,74.2342,74.3552,15481.0
2023-07-31 13:00:00,79.82,79.82,79.62,79.67,17237.0,74.3273,74.3273,74.1411,74.1876,17237.0
2023-07-31 13:30:00,79.65,79.84,79.63,79.8,21641.0,74.169,74.3459,74.1504,74.3087,21641.0
2023-07-31 14:00:00,79.78,79.78,79.52,79.57,41164.0,74.29,74.29,74.0479,74.0945,41164.0
2023-07-31 14:30:00,79.59,79.59,79.33,79.47,49913.0,74.1131,74.1131,73.871,74.0014,49913.0
2023-07-31 15:00:00,79.48,79.61,79.37,79.58,55609.0,74.0107,74.1317,73.9083,74.1038,55609.0
2023-07-31 15:30:00,79.59,79.9,79.47,79.9,163146.0,74.1131,74.4018,74.0014,74.4018,163146.0
2023-08-01 09:30:00,79.66,79.91,78.97,79.09,79425.0,74.1783,74.4111,73.5358,73.6475,79425.0
2023-08-01 10:00:00,79.06,79.45,78.98,79.05,34942.0,73.6196,73.9828,73.5451,73.6103,34942.0
2023-08-01 10:30:00,79.02,79.05,78.85,78.92,55091.0,73.5823,73.6103,73.424,73.4892,55091.0
2023-08-01 11:00:00,78.94,79.23,78.88,78.97,35724.0,73.5078,73.7779,73.452,73.5358,35724.0
2023-08-01 11:30:00,79.0,79.07,78.81,79.04,30681.0,73.5637,73.6289,73.3868,73.601,30681.0
2023-08-01 12:00:00,79.06,79.15,78.89,79.11,20699.0,73.6196,73.7034,73.4613,73.6661,20699.0
2023-08-01 12:30:00,79.12,79.17,78.95,79.07,36173.0,73.6755,73.722,73.5172,73.6289,36173.0
2023-08-01 13:00:00,79.07,79.15,78.97,79.12,23217.0,73.6289,73.7034,73.5358,73.6755,23217.0
2023-08-01 13:30:00,79.13,79.19,79.08,79.12,35218.0,73.6848,73.7406,73.6382,73.6755,35218.0
2023-08-01 14:00:00,79.11,79.14,78.93,78.96,44260.0,73.6661,73.6941,73.4985,73.5265,44260.0
2023-08-01 14:30:00,78.98,79.14,78.95,79.14,33157.0,73.5451,73.6941,73.5172,73.6941,33157.0
2023-08-01 15:00:00,79.14,79.2,79.0,79.02,58183.0,73.6941,73.75,73.5637,73.5823,58183.0
2023-08-01 15:30:00,79.01,79.17,78.95,79.1,119231.0,73.573,73.722,73.5172,73.6568,119231.0
2023-08-02 09:30:00,78.22,78.55,77.97,78.09,109099.0,72.8374,73.1447,72.6046,72.7163,109099.0
2023-08-02 10:00:00,78.11,78.46,78.05,78.3,58601.0,72.735,73.0609,72.6791,72.9119,58601.0
2023-08-02 10:30:00,78.34,78.47,77.7,77.75,56187.0,72.9491,73.0702,72.3532,72.3997,56187.0
2023-08-02 11:00:00,77.75,77.9,77.5,77.85,39011.0,72.3997,72.5394,72.1669,72.4929,39011.0
2023-08-02 11:30:00,77.85,78.1,77.85,78.05,30338.0,72.4929,72.7256,72.4929,72.6791,30338.0
2023-08-02 12:00:00,78.09,78.45,78.03,78.38,23742.0,72.7163,73.0516,72.6605,72.9864,23742.0
2023-08-02 12:30:00,78.4,78.53,78.28,78.38,30707.0,73.005,73.1261,72.8933,72.9864,30707.0
2023-08-02 13:00:00,78.38,78.46,78.26,78.36,27184.0,72.9864,73.0609,72.8746,72.9678,27184.0
2023-08-02 13:30:00,78.35,78.45,78.25,78.26,33542.0,72.9584,73.0516,72.8653,72.8746,33542.0
2023-08-02 14:00:00,78.25,78.34,78.19,78.27,23077.0,72.8653,72.9491,72.8095,72.884,23077.0
2023-08-02 14:30:00,78.28,78.38,78.17,78.26,47063.0,72.8933,72.9864,72.7908,72.8746,47063.0
2023-08-02 15:00:00,78.3,78.34,78.13,78.14,37740.0,72.9119,72.9491,72.7536,72.7629,37740.0
2023-08-02 15:30:00,78.16,78.51,78.16,78.45,90027.0,72.7815,73.1074,72.7815,73.0516,90027.0
2023-08-03 09:30:00,77.94,78.6,77.85,78.05,39168.0,72.5767,73.1912,72.4929,72.6791,39168.0
2023-08-03 10:00:00,78.1,78.6,78.1,78.32,25935.0,72.7256,73.1912,72.7256,72.9305,25935.0
2023-08-03 10:30:00,78.26,78.54,78.04,78.36,25805.0,72.8746,73.1354,72.6698,72.9678,25805.0
2023-08-03 11:00:00,78.32,79.03,78.32,79.03,20398.0,72.9305,73.5917,72.9305,73.5917,20398.0
2023-08-03 11:30:00,79.05,79.24,78.94,79.07,27057.0,73.6103,73.7872,73.5078,73.6289,27057.0
2023-08-03 12:00:00,79.1,79.14,78.93,79.1,16903.0,73.6568,73.6941,73.4985,73.6568,16903.0
2023-08-03 12:30:00,79.11,79.43,79.09,79.35,20238.0,73.6661,73.9641,73.6475,73.8896,20238.0
2023-08-03 13:00:00,79.44,79.67,79.35,79.6,10905.0,73.9734,74.1876,73.8896,74.1224,10905.0
2023-08-03 13:30:00,79.64,79.65,79.35,79.52,19890.0,74.1597,74.169,73.8896,74.0479,19890.0
2023-08-03 14:00:00,79.51,79.74,79.46,79.56,34703.0,74.0386,74.2528,73.9921,74.0852,34703.0
2023-08-03 14:30:00,79.58,79.84,79.56,79.81,28517.0,74.1038,74.3459,74.0852,74.318,28517.0
2023-08-03 15:00:00,79.82,79.83,79.56,79.57,32767.0,74.3273,74.3366,74.0852,74.0945,32767.0
2023-08-03 15:30:00,79.53,79.57,79.35,79.36,95589.0,74.0572,74.0945,73.8896,73.8989,95589.0
2023-08-04 09:30:00,79.25,79.6,78.73,79.29,79433.0,73.7965,74.1224,73.3123,73.8338,79433.0
2023-08-04 10:00:00,79.34,79.38,78.78,79.16,66606.0,73.8803,73.9176,73.3589,73.7127,66606.0
2023-08-04 10:30:00,79.18,79.48,79.16,79.32,32420.0,73.7313,74.0107,73.7127,73.8617,32420.0
2023-08-04 11:00:00,79.3,79.3,79.08,79.15,19596.0,73.8431,73.8431,73.6382,73.7034,19596.0
2023-08-04 11:30:00,79.2,79.2,79.01,79.12,21668.0,73.75,73.75,73.573,73.6755,21668.0
2023-08-04 12:00:00,79.16,79.4,79.07,79.35,15079.0,73.7127,73.9362,73.6289,73.8896,15079.0
2023-08-04 12:30:00,79.33,79.46,79.26,79.41,15201.0,73.871,73.9921,73.8058,73.9455,15201.0
2023-08-04 13:00:00,79.42,79.47,79.07,79.07,26623.0,73.9548,74.0014,73.6289,73.6289,26623.0
2023-08-04 13:30:00,79.1,79.18,78.98,78.99,35739.0,73.6568,73.7313,73.5451,73.5544,35739.0
2023-08-04 14:00:00,78.98,78.99,78.46,78.62,41104.0,73.5451,73.5544,73.0609,73.2099,41104.0
2023-08-04 14:30:00,78.59,78.64,78.44,78.51,32200.0,73.1819,73.2285,73.0423,73.1074,32200.0
2023-08-04 15:00:00,78.53,78.54,78.34,78.47,44858.0,73.1261,73.1354,72.9491,73.0702,44858.0
2023-08-04 15:30:00,78.46,78.6,78.4,78.57,107880.0,73.0609,73.1912,73.005,73.1633,107880.0
2023-08-07 09:30:00,79.1,79.53,78.87,79.3,22154.0,73.6568,74.0572,73.4427,73.8431,22154.0
2023-08-07 10:00:00,79.3,79.66,79.23,79.63,17565.0,73.8431,74.1783,73.7779,74.1504,17565.0
2023-08-07 10:30:00,79.59,79.84,79.59,79.8,14013.0,74.1131,74.3459,74.1131,74.3087,14013.0
2023-08-07 11:00:00,79.82,79.9,79.71,79.9,14169.0,74.3273,74.4018,74.2249,74.4018,14169.0
2023-08-07 11:30:00,79.89,79.97,79.73,79.86,12226.0,74.3925,74.467,74.2435,74.3645,12226.0
2023-08-07 12:00:00,79.86,79.88,79.69,79.76,13207.0,74.3645,74.3832,74.2062,74.2714,13207.0
2023-08-07 12:30:00,79.77,79.87,79.71,79.77,10836.0,74.2807,74.3738,74.2249,74.2807,10836.0
2023-08-07 13:00:00,79.78,79.88,79.73,79.87,7817.0,74.29,74.3832,74.2435,74.3738,7817.0
2023-08-07 13:30:00,79.87,79.97,79.84,79.94,12679.0,74.3738,74.467,74.3459,74.439,12679.0
2023-08-07 14:00:00,79.95,79.97,79.78,79.83,13905.0,74.4483,74.467,74.29,74.3366,13905.0
2023-08-07 14:30:00,79.84,79.94,79.75,79.78,13196.0,74.3459,74.439,74.2621,74.29,13196.0
2023-08-07 15:00:00,79.77,79.8,79.56,79.57,17216.0,74.2807,74.3087,74.0852,74.0945,17216.0
2023-08-07 15:30:00,79.57,79.85,79.55,79.81,72560.0,74.0945,74.3552,74.0759,74.318,72560.0
2023-08-08 09:30:00,78.09,78.27,77.77,78.25,37058.0,72.7163,72.884,72.4184,72.8653,37058.0
2023-08-08 10:00:00,78.24,78.35,77.96,78.19,18061.0,72.856,72.9584,72.5953,72.8095,18061.0
2023-08-08 10:30:00,78.19,78.38,77.96,78.27,31689.0,72.8095,72.9864,72.5953,72.884,31689.0
2023-08-08 11:00:00,78.24,78.28,77.99,78.25,35508.0,72.856,72.8933,72.6232,72.8653,35508.0
2023-08-08 11:30:00,78.25,78.47,78.22,78.42,14597.0,72.8653,73.0702,72.8374,73.0236,14597.0
2023-08-08 12:00:00,78.41,78.68,78.39,78.58,10907.0,73.0143,73.2657,72.9957,73.1726,10907.0
2023-08-08 12:30:00,78.6,78.79,78.6,78.78,13830.0,73.1912,73.3682,73.1912,73.3589,13830.0
2023-08-08 13:00:00,78.76,78.94,78.76,78.87,8499.0,73.3402,73.5078,73.3402,73.4427,8499.0
2023-08-08 13:30:00,78.89,79.02,78.82,79.0,15805.0,73.4613,73.5823,73.3961,73.5637,15805.0
2023-08-08 14:00:00,78.98,79.0,78.75,78.77,37921.0,73.5451,73.5637,73.3309,73.3495,37921.0
2023-08-08 14:30:00,78.77,79.01,78.77,78.96,24017.0,73.3495,73.573,73.3495,73.5265,24017.0
2023-08-08 15:00:00,78.97,79.17,78.94,79.13,22963.0,73.5358,73.722,73.5078,73.6848,22963.0
2023-08-08 15:30:00,79.11,79.21,78.96,79.01,101525.0,73.6661,73.7593,73.5265,73.573,101525.0
2023-08-09 09:30:00,79.01,79.01,78.26,78.65,27843.0,73.573,73.573,72.8746,73.2378,27843.0
2023-08-09 10:00:00,78.71,78.88,78.55,78.85,12422.0,73.2937,73.452,73.1447,73.424,12422.0
2023-08-09 10:30:00,78.88,78.91,78.69,78.74,14872.0,73.452,73.4799,73.275,73.3216,14872.0
2023-08-09 11:00:00,78.74,78.82,78.42,78.49,13590.0,73.3216,73.3961,73.0236,73.0888,13590.0
2023-08-09 11:30:00,78.47,78.54,77.91,78.01,22298.0,73.0702,73.1354,72.5487,72.6418,22298.0
2023-08-09 12:00:00,78.01,78.38,78.0,78.21,23362.0,72.6418,72.9864,72.6325,72.8281,23362.0
2023-08-09 12:30:00,78.21,78.35,78.17,78.25,21096.0,72.8281,72.9584,72.7908,72.8653,21096.0
2023-08-09 13:00:00,78.21,78.42,78.2,78.34,16050.0,72.8281,73.0236,72.8188,72.9491,16050.0
2023-08-09 13:30:00,78.36,78.47,78.32,78.33,17339.0,72.9678,73.0702,72.9305,72.9398,17339.0
2023-08-09 14:00:00,78.33,78.49,78.29,78.45,18300.0,72.9398,73.0888,72.9026,73.0516,18300.0
2023-08-09 14:30:00,78.45,78.51,78.36,78.42,16938.0,73.0516,73.1074,72.9678,73.0236,16938.0
2023-08-09 15:00:00,78.41,78.41,78.3,78.32,24988.0,73.0143,73.0143,72.9119,72.9305,24988.0
2023-08-09 15:30:00,78.3,78.3,77.79,77.93,172114.0,72.9119,72.9119,72.437,72.5673,172114.0
2023-08-10 09:30:00,78.52,78.72,78.1,78.24,40409.0,73.1167,73.303,72.7256,72.856,40409.0
2023-08-10 10:00:00,78.27,78.47,78.26,78.35,25887.0,72.884,73.0702,72.8746,72.9584,25887.0
2023-08-10 10:30:00,78.33,78.37,77.71,78.01,31381.0,72.9398,72.9771,72.3625,72.6418,31381.0
2023-08-10 11:00:00,78.0,78.1,77.76,78.02,30241.0,72.6325,72.7256,72.409,72.6512,30241.0
2023-08-10 11:30:00,77.94,78.19,77.77,77.97,22350.0,72.5767,72.8095,72.4184,72.6046,22350.0
2023-08-10 12:00:00,77.97,77.97,77.46,77.58,24889.0,72.6046,72.6046,72.1297,72.2414,24889.0
2023-08-10 12:30:00,77.59,77.68,77.33,77.4,27626.0,72.2507,72.3346,72.0086,72.0738,27626.0
2023-08-10 13:00:00,77.39,77.51,77.37,77.4,29412.0,72.0645,72.1762,72.0459,72.0738,29412.0
2023-08-10 13:30:00,77.4,77.41,77.19,77.26,35660.0,72.0738,72.0831,71.8783,71.9435,35660.0
2023-08-10 14:00:00,77.24,77.63,77.24,77.52,39065.0,71.9248,72.288,71.9248,72.1856,39065.0
2023-08-10 14:30:00,77.54,77.66,77.43,77.63,30175.0,72.2042,72.3159,72.1018,72.288,30175.0
2023-08-10 15:00:00,77.64,77.64,77.32,77.35,45453.0,72.2973,72.2973,71.9993,72.0273,45453.0
2023-08-10 15:30:00,77.33,77.39,77.21,77.35,201161.0,72.0086,72.0645,71.8969,72.0273,201161.0
2023-08-11 09:30:00,76.9,77.31,76.9,77.15,21787.0,71.6082,71.99,71.6082,71.841,21787.0
2023-08-11 10:00:00,77.2,77.62,77.18,77.58,19219.0,71.8876,72.2787,71.869,72.2414,19219.0
2023-08-11 10:30:00,77.55,77.77,77.48,77.54,19677.0,72.2135,72.4184,72.1483,72.2042,19677.0
2023-08-11 11:00:00,77.56,77.77,77.56,77.75,16984.0,72.2228,72.4184,72.2228,72.3997,16984.0
2023-08-11 11:30:00,77.78,77.81,77.53,77.68,13569.0,72.4277,72.4556,72.1949,72.3346,13569.0
2023-08-11 12:00:00,77.75,77.78,77.57,77.62,11950.0,72.3997,72.4277,72.2321,72.2787,11950.0
2023-08-11 12:30:00,77.66,77.77,77.58,77.67,14338.0,72.3159,72.4184,72.2414,72.3252,14338.0
2023-08-11 13:00:00,77.67,77.79,77.62,77.79,11020.0,72.3252,72.437,72.2787,72.437,11020.0
2023-08-11 13:30:00,77.8,77.86,77.75,77.82,12804.0,72.4463,72.5022,72.3997,72.4649,12804.0
2023-08-11 14:00:00,77.82,77.9,77.72,77.85,17574.0,72.4649,72.5394,72.3718,72.4929,17574.0
2023-08-11 14:30:00,77.87,77.93,77.79,77.88,13248.0,72.5115,72.5673,72.437,72.5208,13248.0
2023-08-11 15:00:00,77.86,77.96,77.76,77.91,17268.0,72.5022,72.5953,72.409,72.5487,17268.0
2023-08-11 15:30:00,77.91,78.0,77.83,77.95,79455.0,72.5487,72.6325,72.4742,72.586,79455.0
2023-08-14 09:30:00,77.69,77.69,76.87,77.17,23698.0,72.3439,72.3439,71.5803,71.8596,23698.0
2023-08-14 10:00:00,77.14,77.3,77.11,77.18,13220.0,71.8317,71.9807,71.8038,71.869,13220.0
2023-08-14 10:30:00,77.18,77.42,77.16,77.36,26814.0,71.869,72.0924,71.8503,72.0366,26814.0
2023-08-14 11:00:00,77.33,77.45,77.2,77.4,16402.0,72.0086,72.1204,71.8876,72.0738,16402.0
2023-08-14 11:30:00,77.43,77.62,77.38,77.55,15275.0,72.1018,72.2787,72.0552,72.2135,15275.0
2023-08-14 12:00:00,77.55,77.69,77.51,77.62,15284.0,72.2135,72.3439,72.1762,72.2787,15284.0
2023-08-14 12:30:00,77.65,77.81,77.61,77.75,14834.0,72.3066,72.4556,72.2694,72.3997,14834.0
2023-08-14 13:00:00,77.76,77.76,77.67,77.68,11453.0,72.409,72.409,72.3252,72.3346,11453.0
2023-08-14 13:30:00,77.66,77.72,77.54,77.63,31357.0,72.3159,72.3718,72.2042,72.288,31357.0
2023-08-14 14:00:00,77.64,77.64,77.5,77.55,19223.0,72.2973,72.2973,72.1669,72.2135,19223.0
2023-08-14 14:30:00,77.54,77.61,77.47,77.52,20222.0,72.2042,72.2694,72.139,72.1856,20222.0
2023-08-14 15:00:00,77.54,77.59,77.47,77.49,17374.0,72.2042,72.2507,72.139,72.1576,17374.0
2023-08-14 15:30:00,77.5,77.71,77.47,77.71,91668.0,72.1669,72.3625,72.139,72.3625,91668.0
2023-08-15 09:30:00,76.7,77.14,76.43,76.85,43451.0,71.422,71.8317,71.1706,71.5617,43451.0
2023-08-15 10:00:00,76.85,76.92,76.55,76.83,46522.0,71.5617,71.6268,71.2823,71.543,46522.0
2023-08-15 10:30:00,76.83,76.83,76.57,76.66,51811.0,71.543,71.543,71.3009,71.3847,51811.0
2023-08-15 11:00:00,76.67,76.89,76.67,76.85,45028.0,71.3941,71.5989,71.3941,71.5617,45028.0
2023-08-15 11:30:00,76.92,77.0,76.73,76.8,37288.0,71.6268,71.7013,71.4499,71.5151,37288.0
2023-08-15 12:00:00,76.8,76.84,76.5,76.51,35338.0,71.5151,71.5524,71.2358,71.2451,35338.0
2023-08-15 12:30:00,76.52,76.64,76.49,76.56,26147.0,71.2544,71.3661,71.2264,71.2916,26147.0
2023-08-15 13:00:00,76.53,76.6,76.46,76.57,26594.0,71.2637,71.3289,71.1985,71.3009,26594.0
2023-08-15 13:30:00,76.57,76.57,76.4,76.53,32515.0,71.3009,71.3009,71.1426,71.2637,32515.0
2023-08-15 14:00:00,76.53,76.66,76.48,76.56,33135.0,71.2637,71.3847,71.2171,71.2916,33135.0
2023-08-15 14:30:00,76.56,76.73,76.55,76.63,36813.0,71.2916,71.4499,71.2823,71.3568,36813.0
2023-08-15 15:00:00,76.63,76.67,76.39,76.45,79957.0,71.3568,71.3941,71.1333,71.1892,79957.0
2023-08-15 15:30:00,76.43,76.59,76.34,76.47,135198.0,71.1706,71.3196,71.0868,71.2078,135198.0
2023-08-16 09:30:00,76.35,77.54,76.28,77.33,32670.0,71.0961,72.2042,71.0309,72.0086,32670.0
2023-08-16 10:00:00,77.34,77.49,77.11,77.25,26270.0,72.0179,72.1576,71.8038,71.9341,26270.0
2023-08-16 10:30:00,77.25,77.38,77.02,77.37,24704.0,71.9341,72.0552,71.72,72.0459,24704.0
2023-08-16 11:00:00,77.37,77.41,77.28,77.38,17812.0,72.0459,72.0831,71.9621,72.0552,17812.0
2023-08-16 11:30:00,77.39,77.39,77.18,77.29,16957.0,72.0645,72.0645,71.869,71.9714,16957.0
2023-08-16 12:00:00,77.29,77.35,77.19,77.29,14314.0,71.9714,72.0273,71.8783,71.9714,14314.0
2023-08-16 12:30:00,77.29,77.31,77.11,77.25,24315.0,71.9714,71.99,71.8038,71.9341,24315.0
2023-08-16 13:00:00,77.26,77.29,77.07,77.11,29655.0,71.9435,71.9714,71.7665,71.8038,29655.0
2023-08-16 13:30:00,77.14,77.26,76.96,77.24,27297.0,71.8317,71.9435,71.6641,71.9248,27297.0
2023-08-16 14:00:00,77.2,77.25,76.92,77.22,89749.0,71.8876,71.9341,71.6268,71.9062,89749.0
2023-08-16 14:30:00,77.24,77.32,77.09,77.21,31972.0,71.9248,71.9993,71.7852,71.8969,31972.0
2023-08-16 15:00:00,77.21,77.29,77.09,77.19,46661.0,71.8969,71.9714,71.7852,71.8783,46661.0
2023-08-16 15:30:00,77.2,77.28,77.01,77.05,102335.0,71.8876,71.9621,71.7107,71.7479,102335.0
2023-08-17 09:30:00,77.37,77.66,77.14,77.17,39173.0,72.0459,72.3159,71.8317,71.8596,39173.0
2023-08-17 10:00:00,77.13,77.42,77.07,77.41,20469.0,71.8224,72.0924,71.7665,72.0831,20469.0
2023-08-17 10:30:00,77.42,77.42,77.1,77.1,41126.0,72.0924,72.0924,71.7945,71.7945,41126.0
2023-08-17 11:00:00,77.1,77.11,76.72,76.76,39203.0,71.7945,71.8038,71.4406,71.4779,39203.0
2023-08-17 11:30:00,76.78,76.88,76.58,76.73,17036.0,71.4965,71.5896,71.3102,71.4499,17036.0
2023-08-17 12:00:00,76.74,76.91,76.65,76.88,14428.0,71.4592,71.6175,71.3754,71.5896,14428.0
2023-08-17 12:30:00,76.88,76.91,76.74,76.91,8902.0,71.5896,71.6175,71.4592,71.6175,8902.0
2023-08-17 13:00:00,76.88,76.89,76.75,76.76,8014.0,71.5896,71.5989,71.4685,71.4779,8014.0
2023-08-17 13:30:00,76.77,76.94,76.75,76.89,13174.0,71.4872,71.6455,71.4685,71.5989,13174.0
2023-08-17 14:00:00,76.86,76.86,76.64,76.68,21297.0,71.571,71.571,71.3661,71.4034,21297.0
2023-08-17 14:30:00,76.68,76.74,76.46,76.51,38247.0,71.4034,71.4592,71.1985,71.2451,38247.0
2023-08-17 15:00:00,76.51,76.71,76.46,76.71,51069.0,71.2451,71.4313,71.1985,71.4313,51069.0
2023-08-17 15:30:00,76.72,76.88,76.6,76.62,138684.0,71.4406,71.5896,71.3289,71.3475,138684.0
2023-08-18 09:30:00,76.09,76.56,76.07,76.27,54449.0,70.854,71.2916,70.8353,71.0216,54449.0
2023-08-18 10:00:00,76.25,76.45,76.19,76.21,14935.0,71.003,71.1892,70.9471,70.9657,14935.0
2023-08-18 10:30:00,76.21,76.58,76.19,76.53,13666.0,70.9657,71.3102,70.9471,71.2637,13666.0
2023-08-18 11:00:00,76.57,76.76,76.51,76.68,15601.0,71.3009,71.4779,71.2451,71.4034,15601.0
2023-08-18 11:30:00,76.71,76.79,76.64,76.78,10609.0,71.4313,71.5058,71.3661,71.4965,10609.0
2023-08-18 12:00:00,76.77,76.8,76.54,76.56,12425.0,71.4872,71.5151,71.273,71.2916,12425.0
2023-08-18 12:30:00,76.53,76.68,76.53,76.6,6790.0,71.2637,71.4034,71.2637,71.3289,6790.0
2023-08-18 13:00:00,76.51,76.6,76.48,76.6,9374.0,71.2451,71.3289,71.2171,71.3289,9374.0
2023-08-18 13:30:00,76.6,76.67,76.5,76.58,11178.0,71.3289,71.3941,71.2358,71.3102,11178.0
2023-08-18 14:00:00,76.58,76.59,76.46,76.53,15247.0,71.3102,71.3196,71.1985,71.2637,15247.0
2023-08-18 14:30:00,76.54,76.6,76.41,76.43,9538.0,71.273,71.3289,71.1519,71.1706,9538.0
2023-08-18 15:00:00,76.41,76.49,76.34,76.41,18623.0,71.1519,71.2264,71.0868,71.1519,18623.0
2023-08-18 15:30:00,76.41,76.57,76.31,76.47,74959.0,71.1519,71.3009,71.0588,71.2078,74959.0
2023-08-21 09:30:00,76.7,76.93,76.29,76.81,17295.0,71.422,71.6362,71.0402,71.5244,17295.0
2023-08-21 10:00:00,76.79,76.79,76.42,76.46,22667.0,71.5058,71.5058,71.1613,71.1985,22667.0
2023-08-21 10:30:00,76.38,76.47,76.24,76.47,6750.0,71.124,71.2078,70.9936,71.2078,6750.0
2023-08-21 11:00:00,76.46,76.5,76.17,76.19,11747.0,71.1985,71.2358,70.9285,70.9471,11747.0
2023-08-21 11:30:00,76.23,76.27,75.69,75.79,24990.0,70.9843,71.0216,70.4815,70.5746,24990.0
2023-08-21 12:00:00,75.86,75.96,75.82,75.93,5656.0,70.6398,70.7329,70.6025,70.705,5656.0
2023-08-21 12:30:00,75.91,75.91,75.48,75.5,21030.0,70.6864,70.6864,70.2859,70.3046,21030.0
2023-08-21 13:00:00,75.53,75.82,75.53,75.82,8182.0,70.3325,70.6025,70.3325,70.6025,8182.0
2023-08-21 13:30:00,75.85,76.03,75.85,75.96,9466.0,70.6305,70.7981,70.6305,70.7329,9466.0
2023-08-21 14:00:00,75.99,75.99,75.81,75.82,12768.0,70.7608,70.7608,70.5932,70.6025,12768.0
2023-08-21 14:30:00,75.82,75.94,75.8,75.92,10998.0,70.6025,70.7143,70.5839,70.6957,10998.0
2023-08-21 15:00:00,75.93,76.26,75.93,76.22,18485.0,70.705,71.0123,70.705,70.975,18485.0
2023-08-21 15:30:00,76.21,76.28,75.88,75.9,75036.0,70.9657,71.0309,70.6584,70.677,75036.0
2023-08-22 09:30:00,76.01,76.34,75.78,75.94,19515.0,70.7795,71.0868,70.5653,70.7143,19515.0
2023-08-22 10:00:00,75.9,75.91,75.56,75.59,11024.0,70.677,70.6864,70.3604,70.3884,11024.0
2023-08-22 10:30:00,75.55,75.55,75.15,75.16,11989.0,70.3511,70.3511,69.9786,69.988,11989.0
2023-08-22 11:00:00,75.19,75.26,74.9,75.0,24579.0,70.0159,70.0811,69.7459,69.839,24579.0
2023-08-22 11:30:00,75.04,75.15,74.99,75.08,14695.0,69.8762,69.9786,69.8297,69.9135,14695.0
2023-08-22 12:00:00,75.08,75.13,74.95,75.13,19543.0,69.9135,69.96,69.7924,69.96,19543.0
2023-08-22 12:30:00,75.12,75.21,75.06,75.1,13767.0,69.9507,70.0345,69.8948,69.9321,13767.0
2023-08-22 13:00:00,75.04,75.04,74.77,74.86,14294.0,69.8762,69.8762,69.6248,69.7086,14294.0
2023-08-22 13:30:00,74.87,74.91,74.7,74.75,17033.0,69.7179,69.7552,69.5596,69.6062,17033.0
2023-08-22 14:00:00,74.75,74.86,74.66,74.8,17732.0,69.6062,69.7086,69.5224,69.6527,17732.0
2023-08-22 14:30:00,74.81,74.9,74.62,74.72,17120.0,69.662,69.7459,69.4851,69.5782,17120.0
2023-08-22 15:00:00,74.78,74.93,74.76,74.8,19151.0,69.6341,69.7738,69.6155,69.6527,19151.0
2023-08-22 15:30:00,74.79,74.8,74.6,74.7,71403.0,69.6434,69.6527,69.4665,69.5596,71403.0
2023-08-23 09:30:00,74.74,74.98,74.44,74.86,20151.0,69.5969,69.8203,69.3175,69.7086,20151.0
2023-08-23 10:00:00,74.87,75.02,74.74,75.0,21839.0,69.7179,69.8576,69.5969,69.839,21839.0
2023-08-23 10:30:00,75.0,75.0,74.68,74.9,13261.0,69.839,69.839,69.541,69.7459,13261.0
2023-08-23 11:00:00,74.91,75.06,74.85,75.03,16922.0,69.7552,69.8948,69.6993,69.8669,16922.0
2023-08-23 11:30:00,75.05,75.22,74.96,75.08,15046.0,69.8855,70.0438,69.8017,69.9135,15046.0
2023-08-23 12:00:00,75.06,75.15,75.0,75.07,7183.0,69.8948,69.9786,69.839,69.9042,7183.0
2023-08-23 12:30:00,75.06,75.2,75.04,75.09,7645.0,69.8948,70.0252,69.8762,69.9228,7645.0
2023-08-23 13:00:00,75.14,75.42,75.11,75.39,10726.0,69.9693,70.2301,69.9414,70.2021,10726.0
2023-08-23 13:30:00,75.39,75.63,75.38,75.63,10055.0,70.2021,70.4256,70.1928,70.4256,10055.0
2023-08-23 14:00:00,75.64,75.68,75.57,75.64,10521.0,70.4349,70.4722,70.3697,70.4349,10521.0
2023-08-23 14:30:00,75.63,75.71,75.57,75.61,10338.0,70.4256,70.5001,70.3697,70.407,10338.0
2023-08-23 15:00:00,75.61,75.77,75.6,75.77,13392.0,70.407,70.556,70.3977,70.556,13392.0
2023-08-23 15:30:00,75.77,75.91,75.71,75.9,65535.0,70.556,70.6864,70.5001,70.677,65535.0
2023-08-24 09:30:00,75.65,77.19,75.65,77.15,57698.0,70.4442,71.8783,70.4442,71.841,57698.0
2023-08-24 10:00:00,77.21,77.31,76.85,77.22,19188.0,71.8969,71.99,71.5617,71.9062,19188.0
2023-08-24 10:30:00,77.2,77.32,77.0,77.13,16673.0,71.8876,71.9993,71.7013,71.8224,16673.0
2023-08-24 11:00:00,77.06,77.16,76.98,77.08,14994.0,71.7572,71.8503,71.6827,71.7758,14994.0
2023-08-24 11:30:00,77.04,77.13,76.78,76.79,11042.0,71.7386,71.8224,71.4965,71.5058,11042.0
2023-08-24 12:00:00,76.8,77.08,76.77,76.88,12810.0,71.5151,71.7758,71.4872,71.5896,12810.0
2023-08-24 12:30:00,76.88,76.94,76.7,76.7,8603.0,71.5896,71.6455,71.422,71.422,8603.0
2023-08-24 13:00:00,76.71,76.72,76.5,76.5,6995.0,71.4313,71.4406,71.2358,71.2358,6995.0
2023-08-24 13:30:00,76.48,76.58,76.35,76.39,10588.0,71.2171,71.3102,71.0961,71.1333,10588.0
2023-08-24 14:00:00,76.4,76.44,76.19,76.27,15275.0,71.1426,71.1799,70.9471,71.0216,15275.0
2023-08-24 14:30:00,76.29,76.4,76.15,76.36,15921.0,71.0402,71.1426,70.9098,71.1054,15921.0
2023-08-24 15:00:00,76.37,76.52,76.36,76.47,14786.0,71.1147,71.2544,71.1054,71.2078,14786.0
2023-08-24 15:30:00,76.49,76.55,76.23,76.25,69794.0,71.2264,71.2823,70.9843,71.003,69794.0
2023-08-25 09:30:00,76.4,76.85,76.25,76.32,27165.0,71.1426,71.5617,71.003,71.0681,27165.0
2023-08-25 10:00:00,76.36,76.47,75.85,75.99,12328.0,71.1054,71.2078,70.6305,70.7608,12328.0
2023-08-25 10:30:00,75.91,75.95,75.66,75.67,12959.0,70.6864,70.7236,70.4536,70.4629,12959.0
2023-08-25 11:00:00,75.7,76.24,75.64,76.24,16288.0,70.4908,70.9936,70.4349,70.9936,16288.0
2023-08-25 11:30:00,76.24,76.3,75.99,76.07,14307.0,70.9936,71.0495,70.7608,70.8353,14307.0
2023-08-25 12:00:00,76.12,76.39,76.1,76.39,6159.0,70.8819,71.1333,70.8633,71.1333,6159.0
2023-08-25 12:30:00,76.39,76.43,76.24,76.38,13122.0,71.1333,71.1706,70.9936,71.124,13122.0
2023-08-25 13:00:00,76.38,76.43,76.17,76.26,8856.0,71.124,71.1706,70.9285,71.0123,8856.0
2023-08-25 13:30:00,76.28,76.3,76.07,76.27,24440.0,71.0309,71.0495,70.8353,71.0216,24440.0
2023-08-25 14:00:00,76.26,76.56,76.22,76.53,21145.0,71.0123,71.2916,70.975,71.2637,21145.0
2023-08-25 14:30:00,76.55,76.67,76.49,76.61,16317.0,71.2823,71.3941,71.2264,71.3382,16317.0
2023-08-25 15:00:00,76.63,76.71,76.5,76.66,17240.0,71.3568,71.4313,71.2358,71.3847,17240.0
2023-08-25 15:30:00,76.66,76.67,76.25,76.36,70396.0,71.3847,71.3941,71.003,71.1054,70396.0
2023-08-28 09:30:00,76.43,77.35,76.43,77.29,15600.0,71.1706,72.0273,71.1706,71.9714,15600.0
2023-08-28 10:00:00,77.26,77.32,77.02,77.05,11404.0,71.9435,71.9993,71.72,71.7479,11404.0
2023-08-28 10:30:00,77.11,77.11,76.8,76.94,7209.0,71.8038,71.8038,71.5151,71.6455,7209.0
2023-08-28 11:00:00,76.91,76.92,76.61,76.65,10582.0,71.6175,71.6268,71.3382,71.3754,10582.0
2023-08-28 11:30:00,76.63,76.74,76.55,76.56,6480.0,71.3568,71.4592,71.2823,71.2916,6480.0
2023-08-28 12:00:00,76.58,76.65,76.48,76.51,6996.0,71.3102,71.3754,71.2171,71.2451,6996.0
2023-08-28 12:30:00,76.52,76.69,76.47,76.64,7196.0,71.2544,71.4127,71.2078,71.3661,7196.0
2023-08-28 13:00:00,76.7,76.74,76.52,76.56,14832.0,71.422,71.4592,71.2544,71.2916,14832.0
2023-08-28 13:30:00,76.55,76.56,76.22,76.26,34079.0,71.2823,71.2916,70.975,71.0123,34079.0
2023-08-28 14:00:00,76.24,76.24,76.01,76.01,41894.0,70.9936,70.9936,70.7795,70.7795,41894.0
2023-08-28 14:30:00,76.04,76.27,76.0,76.16,45941.0,70.8074,71.0216,70.7702,70.9191,45941.0
2023-08-28 15:00:00,76.17,76.23,76.1,76.19,48980.0,70.9285,70.9843,70.8633,70.9471,48980.0
2023-08-28 15:30:00,76.16,76.44,76.15,76.32,127894.0,70.9191,71.1799,70.9098,71.0681,127894.0
2023-08-29 09:30:00,76.52,76.74,76.09,76.68,19770.0,71.2544,71.4592,70.854,71.4034,19770.0
2023-08-29 10:00:00,76.72,76.78,76.53,76.63,15768.0,71.4406,71.4965,71.2637,71.3568,15768.0
2023-08-29 10:30:00,76.67,76.96,76.67,76.9,41146.0,71.3941,71.6641,71.3941,71.6082,41146.0
2023-08-29 11:00:00,76.88,77.3,76.85,77.28,15762.0,71.5896,71.9807,71.5617,71.9621,15762.0
2023-08-29 11:30:00,77.29,77.37,77.22,77.33,16778.0,71.9714,72.0459,71.9062,72.0086,16778.0
2023-08-29 12:00:00,77.32,77.49,77.28,77.48,14971.0,71.9993,72.1576,71.9621,72.1483,14971.0
2023-08-29 12:30:00,77.46,77.54,77.36,77.36,17930.0,72.1297,72.2042,72.0366,72.0366,17930.0
2023-08-29 13:00:00,77.37,77.65,77.33,77.62,17153.0,72.0459,72.3066,72.0086,72.2787,17153.0
2023-08-29 13:30:00,77.63,77.76,77.56,77.64,24750.0,72.288,72.409,72.2228,72.2973,24750.0
2023-08-29 14:00:00,77.64,77.69,77.4,77.43,28584.0,72.2973,72.3439,72.0738,72.1018,28584.0
2023-08-29 14:30:00,77.43,77.45,77.28,77.33,20086.0,72.1018,72.1204,71.9621,72.0086,20086.0
2023-08-29 15:00:00,77.33,77.33,77.12,77.13,32721.0,72.0086,72.0086,71.8131,71.8224,32721.0
2023-08-29 15:30:00,77.14,77.57,77.13,77.53,106235.0,71.8317,72.2321,71.8224,72.1949,106235.0
2023-08-30 09:30:00,77.6,78.32,77.6,78.32,18143.0,72.2601,72.9305,72.2601,72.9305,18143.0
2023-08-30 10:00:00,78.37,78.37,77.86,77.95,24176.0,72.9771,72.9771,72.5022,72.586,24176.0
2023-08-30 10:30:00,77.98,78.06,77.76,77.91,21099.0,72.6139,72.6884,72.409,72.5487,21099.0
2023-08-30 11:00:00,77.89,78.0,77.86,77.99,39778.0,72.5301,72.6325,72.5022,72.6232,39778.0
2023-08-30 11:30:00,78.0,78.13,77.95,78.03,19831.0,72.6325,72.7536,72.586,72.6605,19831.0
2023-08-30 12:00:00,78.03,78.18,77.94,78.14,16141.0,72.6605,72.8001,72.5767,72.7629,16141.0
2023-08-30 12:30:00,78.15,78.21,78.09,78.18,9620.0,72.7722,72.8281,72.7163,72.8001,9620.0
2023-08-30 13:00:00,78.17,78.19,78.02,78.1,11490.0,72.7908,72.8095,72.6512,72.7256,11490.0
2023-08-30 13:30:00,78.18,78.2,78.0,78.05,45394.0,72.8001,72.8188,72.6325,72.6791,45394.0
2023-08-30 14:00:00,78.06,78.18,77.94,77.94,31454.0,72.6884,72.8001,72.5767,72.5767,31454.0
2023-08-30 14:30:00,77.95,78.03,77.89,78.0,18230.0,72.586,72.6605,72.5301,72.6325,18230.0
2023-08-30 15:00:00,78.0,78.04,77.84,77.87,18041.0,72.6325,72.6698,72.4835,72.5115,18041.0
2023-08-30 15:30:00,77.88,77.9,77.67,77.8,73327.0,72.5208,72.5394,72.3252,72.4463,73327.0
2023-08-31 09:30:00,77.92,78.28,77.92,78.28,12516.0,72.558,72.8933,72.558,72.8933,12516.0
2023-08-31 10:00:00,78.17,78.17,78.0,78.03,11249.0,72.7908,72.7908,72.6325,72.6605,11249.0
2023-08-31 10:30:00,78.0,78.13,77.98,78.07,10496.0,72.6325,72.7536,72.6139,72.6977,10496.0
2023-08-31 11:00:00,78.08,78.1,77.91,78.06,13699.0,72.707,72.7256,72.5487,72.6884,13699.0
2023-08-31 11:30:00,78.03,78.06,77.92,78.02,10454.0,72.6605,72.6884,72.558,72.6512,10454.0
2023-08-31 12:00:00,78.02,78.09,77.94,78.05,12609.0,72.6512,72.7163,72.5767,72.6791,12609.0
2023-08-31 12:30:00,78.05,78.05,77.91,77.99,19752.0,72.6791,72.6791,72.5487,72.6232,19752.0
2023-08-31 13:00:00,77.97,78.26,77.96,78.2,13165.0,72.6046,72.8746,72.5953,72.8188,13165.0
2023-08-31 13:30:00,78.19,78.25,78.19,78.21,11155.0,72.8095,72.8653,72.8095,72.8281,11155.0
2023-08-31 14:00:00,78.23,78.26,77.96,77.96,25684.0,72.8467,72.8746,72.5953,72.5953,25684.0
2023-08-31 14:30:00,77.96,77.99,77.6,77.67,21199.0,72.5953,72.6232,72.2601,72.3252,21199.0
2023-08-31 15:00:00,77.69,77.94,77.62,77.85,72888.0,72.3439,72.5767,72.2787,72.4929,72888.0
2023-08-31 15:30:00,77.85,77.98,77.65,77.73,118133.0,72.4929,72.6139,72.3066,72.3811,118133.0
2023-09-01 09:30:00,78.14,78.48,77.97,78.43,34409.0,72.7629,73.0795,72.6046,73.0329,34409.0
2023-09-01 10:00:00,78.49,78.59,78.27,78.34,25369.0,73.0888,73.1819,72.884,72.9491,25369.0
2023-09-01 10:30:00,78.36,78.69,78.32,78.48,32806.0,72.9678,73.275,72.9305,73.0795,32806.0
2023-09-01 11:00:00,78.47,78.51,78.23,78.26,19199.0,73.0702,73.1074,72.8467,72.8746,19199.0
2023-09-01 11:30:00,78.3,78.47,78.14,78.14,25387.0,72.9119,73.0702,72.7629,72.7629,25387.0
2023-09-01 12:00:00,78.14,78.17,77.97,78.01,11981.0,72.7629,72.7908,72.6046,72.6418,11981.0
2023-09-01 12:30:00,78.01,78.05,77.89,77.96,16808.0,72.6418,72.6791,72.5301,72.5953,16808.0
2023-09-01 13:00:00,77.94,78.19,77.92,78.12,13509.0,72.5767,72.8095,72.558,72.7443,13509.0
2023-09-01 13:30:00,78.13,78.21,78.08,78.17,8508.0,72.7536,72.8281,72.707,72.7908,8508.0
2023-09-01 14:00:00,78.17,78.22,78.0,78.03,16830.0,72.7908,72.8374,72.6325,72.6605,16830.0
2023-09-01 14:30:00,78.04,78.13,77.98,78.09,12986.0,72.6698,72.7536,72.6139,72.7163,12986.0
2023-09-01 15:00:00,78.11,78.22,78.08,78.16,15977.0,72.735,72.8374,72.707,72.7815,15977.0
2023-09-01 15:30:00,78.16,78.48,78.11,78.43,114303.0,72.7815,73.0795,72.735,73.0329,114303.0
2023-09-05 09:30:00,78.15,78.33,77.29,77.86,31787.0,72.7722,72.9398,71.9714,72.5022,31787.0
2023-09-05 10:00:00,77.87,78.13,77.87,78.08,30305.0,72.5115,72.7536,72.5115,72.707,30305.0
2023-09-05 10:30:00,78.07,78.11,77.46,77.54,85724.0,72.6977,72.735,72.1297,72.2042,85724.0
2023-09-05 11:00:00,77.59,77.7,77.5,77.53,51871.0,72.2507,72.3532,72.1669,72.1949,51871.0
2023-09-05 11:30:00,77.53,77.57,77.33,77.36,19717.0,72.1949,72.2321,72.0086,72.0366,19717.0
2023-09-05 12:00:00,77.37,77.48,77.33,77.37,16039.0,72.0459,72.1483,72.0086,72.0459,16039.0
2023-09-05 12:30:00,77.35,77.35,77.1,77.13,18631.0,72.0273,72.0273,71.7945,71.8224,18631.0
2023-09-05 13:00:00,77.11,77.11,76.98,77.09,17416.0,71.8038,71.8038,71.6827,71.7852,17416.0
2023-09-05 13:30:00,77.07,77.32,77.05,77.12,31804.0,71.7665,71.9993,71.7479,71.8131,31804.0
2023-09-05 14:00:00,77.13,77.2,77.06,77.18,51285.0,71.8224,71.8876,71.7572,71.869,51285.0
2023-09-05 14:30:00,77.16,77.39,77.12,77.31,51480.0,71.8503,72.0645,71.8131,71.99,51480.0
2023-09-05 15:00:00,77.31,77.38,77.26,77.36,25212.0,71.99,72.0552,71.9435,72.0366,25212.0
2023-09-05 15:30:00,77.36,77.42,77.06,77.08,84013.0,72.0366,72.0924,71.7572,71.7758,84013.0
2023-09-06 09:30:00,76.0,76.69,75.58,76.02,28287.0,71.3739,72.0219,70.9795,71.3927,28287.0
2023-09-06 10:00:00,75.99,76.59,75.91,76.39,25755.0,71.3645,71.928,71.2894,71.7402,25755.0
2023-09-06 10:30:00,76.38,76.44,76.26,76.32,20393.0,71.7308,71.7871,71.6181,71.6744,20393.0
2023-09-06 11:00:00,76.32,76.5,76.19,76.24,11954.0,71.6744,71.8435,71.5524,71.5993,11954.0
2023-09-06 11:30:00,76.2,76.21,76.02,76.02,12298.0,71.5617,71.5711,71.3927,71.3927,12298.0
2023-09-06 12:00:00,76.02,76.21,75.99,76.0,22674.0,71.3927,71.5711,71.3645,71.3739,22674.0
2023-09-06 12:30:00,76.03,76.09,75.93,75.97,12179.0,71.4021,71.4584,71.3082,71.3457,12179.0
2023-09-06 13:00:00,75.91,76.01,75.82,75.96,12140.0,71.2894,71.3833,71.2049,71.3364,12140.0
2023-09-06 13:30:00,75.98,76.15,75.93,76.14,16196.0,71.3551,71.5148,71.3082,71.5054,16196.0
2023-09-06 14:00:00,76.14,76.32,76.07,76.28,11896.0,71.5054,71.6744,71.4397,71.6369,11896.0
2023-09-06 14:30:00,76.3,76.49,76.3,76.38,16802.0,71.6557,71.8341,71.6557,71.7308,16802.0
2023-09-06 15:00:00,76.41,76.46,76.27,76.43,21094.0,71.759,71.8059,71.6275,71.7777,21094.0
2023-09-06 15:30:00,76.42,76.5,76.17,76.19,94783.0,71.7684,71.8435,71.5336,71.5524,94783.0
2023-09-07 09:30:00,75.73,76.21,75.25,75.32,79645.0,71.1204,71.5711,70.6696,70.7353,79645.0
2023-09-07 10:00:00,75.26,75.38,74.93,75.04,23222.0,70.679,70.7917,70.369,70.4724,23222.0
2023-09-07 10:30:00,75.04,75.33,74.98,75.27,23616.0,70.4724,70.7447,70.416,70.6884,23616.0
2023-09-07 11:00:00,75.24,75.3,75.15,75.23,14572.0,70.6602,70.7165,70.5757,70.6508,14572.0
2023-09-07 11:30:00,75.24,75.35,75.08,75.09,23999.0,70.6602,70.7635,70.5099,70.5193,23999.0
2023-09-07 12:00:00,75.09,75.31,75.05,75.23,16921.0,70.5193,70.7259,70.4817,70.6508,16921.0
2023-09-07 12:30:00,75.24,75.26,74.94,75.11,22896.0,70.6602,70.679,70.3784,70.5381,22896.0
2023-09-07 13:00:00,75.13,75.28,75.06,75.14,16726.0,70.5569,70.6977,70.4911,70.5663,16726.0
2023-09-07 13:30:00,75.1,75.22,75.1,75.22,20912.0,70.5287,70.6414,70.5287,70.6414,20912.0
2023-09-07 14:00:00,75.22,75.22,74.74,74.74,29928.0,70.6414,70.6414,70.1906,70.1906,29928.0
2023-09-07 14:30:00,74.74,74.74,74.49,74.55,33549.0,70.1906,70.1906,69.9558,70.0122,33549.0
2023-09-07 15:00:00,74.55,74.71,74.52,74.69,53427.0,70.0122,70.1624,69.984,70.1437,53427.0
2023-09-07 15:30:00,74.67,74.86,74.57,74.68,199044.0,70.1249,70.3033,70.031,70.1343,199044.0
2023-09-08 09:30:00,74.69,75.35,74.61,74.84,74466.0,70.1437,70.7635,70.0685,70.2845,74466.0
2023-09-08 10:00:00,74.96,75.19,74.92,75.16,20121.0,70.3972,70.6132,70.3597,70.585,20121.0
2023-09-08 10:30:00,75.16,75.39,75.1,75.32,17117.0,70.585,70.801,70.5287,70.7353,17117.0
2023-09-08 11:00:00,75.34,75.47,75.17,75.2,28621.0,70.7541,70.8762,70.5944,70.6226,28621.0
2023-09-08 11:30:00,75.17,75.29,75.04,75.17,28521.0,70.5944,70.7071,70.4724,70.5944,28521.0
2023-09-08 12:00:00,75.2,75.43,75.19,75.35,19780.0,70.6226,70.8386,70.6132,70.7635,19780.0
2023-09-08 12:30:00,75.32,75.68,75.3,75.64,17564.0,70.7353,71.0734,70.7165,71.0358,17564.0
2023-09-08 13:00:00,75.63,75.63,75.49,75.58,12720.0,71.0264,71.0264,70.895,70.9795,12720.0
2023-09-08 13:30:00,75.56,75.59,75.3,75.41,26211.0,70.9607,70.9889,70.7165,70.8198,26211.0
2023-09-08 14:00:00,75.43,75.46,75.3,75.33,22028.0,70.8386,70.8668,70.7165,70.7447,22028.0
2023-09-08 14:30:00,75.32,75.36,75.21,75.25,22184.0,70.7353,70.7729,70.632,70.6696,22184.0
2023-09-08 15:00:00,75.27,75.33,75.17,75.21,21570.0,70.6884,70.7447,70.5944,70.632,21570.0
2023-09-08 15:30:00,75.19,75.39,75.17,75.39,89992.0,70.6132,70.801,70.5944,70.801,89992.0
2023-09-11 09:30:00,75.75,76.34,75.61,75.66,26402.0,71.1391,71.6932,71.0077,71.0546,26402.0
2023-09-11 10:00:00,75.66,76.04,75.56,76.0,20325.0,71.0546,71.4115,70.9607,71.3739,20325.0
2023-09-11 10:30:00,76.0,76.06,75.78,75.81,15776.0,71.3739,71.4303,71.1673,71.1955,15776.0
2023-09-11 11:00:00,75.8,75.8,75.49,75.52,22509.0,71.1861,71.1861,70.895,70.9231,22509.0
2023-09-11 11:30:00,75.53,75.53,75.29,75.42,20045.0,70.9325,70.9325,70.7071,70.8292,20045.0
2023-09-11 12:00:00,75.44,75.73,75.42,75.73,14472.0,70.848,71.1204,70.8292,71.1204,14472.0
2023-09-11 12:30:00,75.74,75.8,75.68,75.68,10814.0,71.1297,71.1861,71.0734,71.0734,10814.0
2023-09-11 13:00:00,75.69,75.7,75.52,75.57,17009.0,71.0828,71.0922,70.9231,70.9701,17009.0
2023-09-11 13:30:00,75.55,75.56,75.38,75.39,21070.0,70.9513,70.9607,70.7917,70.801,21070.0
2023-09-11 14:00:00,75.38,75.38,75.24,75.36,20312.0,70.7917,70.7917,70.6602,70.7729,20312.0
2023-09-11 14:30:00,75.36,75.48,75.3,75.34,36883.0,70.7729,70.8856,70.7165,70.7541,36883.0
2023-09-11 15:00:00,75.35,75.46,75.31,75.31,26471.0,70.7635,70.8668,70.7259,70.7259,26471.0
2023-09-11 15:30:00,75.31,75.32,75.05,75.26,167020.0,70.7259,70.7353,70.4817,70.679,167020.0
2023-09-12 09:30:00,75.27,76.16,74.87,75.8,12886.0,70.6884,71.5242,70.3127,71.1861,12886.0
2023-09-12 10:00:00,75.8,75.85,75.39,75.51,18174.0,71.1861,71.233,70.801,70.9137,18174.0
2023-09-12 10:30:00,75.53,76.35,75.5,76.1,29815.0,70.9325,71.7026,70.9044,71.4678,29815.0
2023-09-12 11:00:00,76.1,76.14,75.98,76.13,9194.0,71.4678,71.5054,71.3551,71.496,9194.0
2023-09-12 11:30:00,76.14,76.29,76.08,76.29,9544.0,71.5054,71.6463,71.449,71.6463,9544.0
2023-09-12 12:00:00,76.29,76.35,76.2,76.27,13377.0,71.6463,71.7026,71.5617,71.6275,13377.0
2023-09-12 12:30:00,76.27,76.37,76.26,76.3,17046.0,71.6275,71.7214,71.6181,71.6557,17046.0
2023-09-12 13:00:00,76.32,76.53,76.29,76.53,20780.0,71.6744,71.8717,71.6463,71.8717,20780.0
2023-09-12 13:30:00,76.52,76.53,76.29,76.33,22747.0,71.8623,71.8717,71.6463,71.6838,22747.0
2023-09-12 14:00:00,76.29,76.31,76.15,76.16,22665.0,71.6463,71.665,71.5148,71.5242,22665.0
2023-09-12 14:30:00,76.17,76.18,75.87,75.89,23434.0,71.5336,71.543,71.2518,71.2706,23434.0
2023-09-12 15:00:00,75.86,75.9,75.74,75.83,33362.0,71.2424,71.28,71.1297,71.2143,33362.0
2023-09-12 15:30:00,75.84,76.09,75.81,76.03,133036.0,71.2237,71.4584,71.1955,71.4021,133036.0
2023-09-13 09:30:00,76.43,76.56,75.4,75.75,37436.0,71.7777,71.8998,70.8104,71.1391,37436.0
2023-09-13 10:00:00,75.76,75.8,75.54,75.68,26565.0,71.1485,71.1861,70.9419,71.0734,26565.0
2023-09-13 10:30:00,75.69,76.01,75.66,75.96,22065.0,71.0828,71.3833,71.0546,71.3364,22065.0
2023-09-13 11:00:00,75.95,75.96,75.73,75.79,18970.0,71.327,71.3364,71.1204,71.1767,18970.0
2023-09-13 11:30:00,75.81,75.82,75.55,75.61,28868.0,71.1955,71.2049,70.9513,71.0077,28868.0
2023-09-13 12:00:00,75.6,75.68,75.51,75.59,18712.0,70.9983,71.0734,70.9137,70.9889,18712.0
2023-09-13 12:30:00,75.61,75.64,75.46,75.61,16236.0,71.0077,71.0358,70.8668,71.0077,16236.0
2023-09-13 13:00:00,75.61,75.66,75.58,75.6,14550.0,71.0077,71.0546,70.9795,70.9983,14550.0
2023-09-13 13:30:00,75.59,75.66,75.53,75.54,20526.0,70.9889,71.0546,70.9325,70.9419,20526.0
2023-09-13 14:00:00,75.55,75.55,75.29,75.33,33101.0,70.9513,70.9513,70.7071,70.7447,33101.0
2023-09-13 14:30:00,75.33,75.38,75.13,75.26,31437.0,70.7447,70.7917,70.5569,70.679,31437.0
2023-09-13 15:00:00,75.26,75.31,75.14,75.28,29680.0,70.679,70.7259,70.5663,70.6977,29680.0
2023-09-13 15:30:00,75.3,75.62,75.3,75.56,96372.0,70.7165,71.017,70.7165,70.9607,96372.0
2023-09-14 09:30:00,76.43,76.9,76.36,76.83,43107.0,71.7777,72.2191,71.712,72.1534,43107.0
2023-09-14 10:00:00,76.83,76.88,76.57,76.59,34728.0,72.1534,72.2004,71.9092,71.928,34728.0
2023-09-14 10:30:00,76.61,76.85,76.57,76.83,13754.0,71.9468,72.1722,71.9092,72.1534,13754.0
2023-09-14 11:00:00,76.81,76.82,76.63,76.72,9793.0,72.1346,72.144,71.9656,72.0501,9793.0
2023-09-14 11:30:00,76.73,76.84,76.68,76.82,14071.0,72.0595,72.1628,72.0125,72.144,14071.0
2023-09-14 12:00:00,76.83,77.06,76.83,77.05,14044.0,72.1534,72.3694,72.1534,72.36,14044.0
2023-09-14 12:30:00,77.05,77.09,76.97,76.99,14415.0,72.36,72.3976,72.2849,72.3037,14415.0
2023-09-14 13:00:00,77.01,77.07,76.96,77.07,9712.0,72.3224,72.3788,72.2755,72.3788,9712.0
2023-09-14 13:30:00,77.05,77.08,76.82,76.82,17599.0,72.36,72.3882,72.144,72.144,17599.0
2023-09-14 14:00:00,76.81,76.93,76.74,76.89,27798.0,72.1346,72.2473,72.0689,72.2097,27798.0
2023-09-14 14:30:00,76.88,77.06,76.87,76.93,26029.0,72.2004,72.3694,72.191,72.2473,26029.0
2023-09-14 15:00:00,76.94,77.0,76.69,76.7,23735.0,72.2567,72.313,72.0219,72.0313,23735.0
2023-09-14 15:30:00,76.7,76.91,76.64,76.9,98300.0,72.0313,72.2285,71.975,72.2191,98300.0
2023-09-15 09:30:00,76.44,76.96,76.36,76.96,193651.0,71.7871,72.2755,71.712,72.2755,193651.0
2023-09-15 10:00:00,76.98,77.34,76.98,77.31,14754.0,72.2943,72.6324,72.2943,72.6042,14754.0
2023-09-15 10:30:00,77.26,77.3,77.09,77.09,13533.0,72.5572,72.5948,72.3976,72.3976,13533.0
2023-09-15 11:00:00,77.12,77.36,76.98,77.3,21995.0,72.4257,72.6511,72.2943,72.5948,21995.0
2023-09-15 11:30:00,77.33,77.35,77.18,77.25,12678.0,72.623,72.6417,72.4821,72.5478,12678.0
2023-09-15 12:00:00,77.24,77.44,77.22,77.37,11248.0,72.5384,72.7263,72.5197,72.6605,11248.0
2023-09-15 12:30:00,77.32,77.36,77.17,77.2,11244.0,72.6136,72.6511,72.4727,72.5009,11244.0
2023-09-15 13:00:00,77.22,77.23,77.1,77.15,11907.0,72.5197,72.529,72.407,72.4539,11907.0
2023-09-15 13:30:00,77.14,77.45,77.09,77.38,14329.0,72.4445,72.7357,72.3976,72.6699,14329.0
2023-09-15 14:00:00,77.33,77.43,77.23,77.25,23422.0,72.623,72.7169,72.529,72.5478,23422.0
2023-09-15 14:30:00,77.24,77.27,77.15,77.25,18284.0,72.5384,72.5666,72.4539,72.5478,18284.0
2023-09-15 15:00:00,77.26,77.26,77.11,77.11,17995.0,72.5572,72.5572,72.4164,72.4164,17995.0
2023-09-15 15:30:00,77.12,77.15,76.83,76.96,134963.0,72.4257,72.4539,72.1534,72.2755,134963.0
2023-09-18 09:30:00,77.1,77.1,75.95,76.05,25719.0,72.407,72.407,71.327,71.4209,25719.0
2023-09-18 10:00:00,76.07,76.41,76.03,76.37,48983.0,71.4397,71.759,71.4021,71.7214,48983.0
2023-09-18 10:30:00,76.38,77.0,76.38,76.93,15903.0,71.7308,72.313,71.7308,72.2473,15903.0
2023-09-18 11:00:00,76.94,76.95,76.75,76.87,13894.0,72.2567,72.2661,72.0783,72.191,13894.0
2023-09-18 11:30:00,76.89,77.05,76.86,76.99,15797.0,72.2097,72.36,72.1816,72.3037,15797.0
2023-09-18 12:00:00,77.0,77.04,76.85,76.85,17648.0,72.313,72.3506,72.1722,72.1722,17648.0
2023-09-18 12:30:00,76.9,76.93,76.81,76.86,6610.0,72.2191,72.2473,72.1346,72.1816,6610.0
2023-09-18 13:00:00,76.87,76.91,76.72,76.75,8638.0,72.191,72.2285,72.0501,72.0783,8638.0
2023-09-18 13:30:00,76.74,76.78,76.66,76.71,9034.0,72.0689,72.1064,71.9937,72.0407,9034.0
2023-09-18 14:00:00,76.71,76.79,76.62,76.72,9996.0,72.0407,72.1158,71.9562,72.0501,9996.0
2023-09-18 14:30:00,76.75,76.89,76.73,76.88,8584.0,72.0783,72.2097,72.0595,72.2004,8584.0
2023-09-18 15:00:00,76.89,76.91,76.81,76.89,11437.0,72.2097,72.2285,72.1346,72.2097,11437.0
2023-09-18 15:30:00,76.89,77.04,76.86,76.92,81307.0,72.2097,72.3506,72.1816,72.2379,81307.0
2023-09-19 09:30:00,76.85,77.37,76.71,77.07,15447.0,72.1722,72.6605,72.0407,72.3788,15447.0
2023-09-19 10:00:00,77.17,77.26,76.98,77.02,10198.0,72.4727,72.5572,72.2943,72.3318,10198.0
2023-09-19 10:30:00,77.0,77.1,76.83,76.84,25401.0,72.313,72.407,72.1534,72.1628,25401.0
2023-09-19 11:00:00,76.88,76.89,76.74,76.84,9331.0,72.2004,72.2097,72.0689,72.1628,9331.0
2023-09-19 11:30:00,76.84,76.95,76.84,76.91,7852.0,72.1628,72.2661,72.1628,72.2285,7852.0
2023-09-19 12:00:00,76.94,76.94,76.82,76.87,8804.0,72.2567,72.2567,72.144,72.191,8804.0
2023-09-19 12:30:00,76.85,76.86,76.72,76.8,7378.0,72.1722,72.1816,72.0501,72.1252,7378.0
2023-09-19 13:00:00,76.78,76.88,76.77,76.88,8303.0,72.1064,72.2004,72.097,72.2004,8303.0
2023-09-19 13:30:00,76.91,77.19,76.9,77.17,11398.0,72.2285,72.4915,72.2191,72.4727,11398.0
2023-09-19 14:00:00,77.17,77.21,77.1,77.14,8954.0,72.4727,72.5103,72.407,72.4445,8954.0
2023-09-19 14:30:00,77.15,77.37,77.14,77.23,13120.0,72.4539,72.6605,72.4445,72.529,13120.0
2023-09-19 15:00:00,77.23,77.31,77.21,77.31,14657.0,72.529,72.6042,72.5103,72.6042,14657.0
2023-09-19 15:30:00,77.31,77.47,77.21,77.27,70573.0,72.6042,72.7544,72.5103,72.5666,70573.0
2023-09-20 09:30:00,77.73,77.93,77.55,77.87,14377.0,72.9986,73.1864,72.8296,73.1301,14377.0
2023-09-20 10:00:00,77.88,77.98,77.8,77.85,20404.0,73.1395,73.2334,73.0644,73.1113,20404.0
2023-09-20 10:30:00,77.85,77.95,77.82,77.88,8571.0,73.1113,73.2052,73.0831,73.1395,8571.0
2023-09-20 11:00:00,77.85,78.09,77.85,78.01,14654.0,73.1113,73.3367,73.1113,73.2616,14654.0
2023-09-20 11:30:00,78.01,78.01,77.9,77.96,7202.0,73.2616,73.2616,73.1583,73.2146,7202.0
2023-09-20 12:00:00,77.94,78.03,77.91,78.01,8496.0,73.1958,73.2804,73.1677,73.2616,8496.0
2023-09-20 12:30:00,78.0,78.01,77.91,77.95,5709.0,73.2522,73.2616,73.1677,73.2052,5709.0
2023-09-20 13:00:00,77.92,77.95,77.83,77.85,14780.0,73.177,73.2052,73.0925,73.1113,14780.0
2023-09-20 13:30:00,77.82,77.85,77.74,77.81,10122.0,73.0831,73.1113,73.008,73.0737,10122.0
2023-09-20 14:00:00,77.79,77.79,77.46,77.62,15394.0,73.055,73.055,72.745,72.8953,15394.0
2023-09-20 14:30:00,77.54,77.65,77.28,77.39,28882.0,72.8202,72.9235,72.576,72.6793,28882.0
2023-09-20 15:00:00,77.37,77.42,77.09,77.32,32560.0,72.6605,72.7075,72.3976,72.6136,32560.0
2023-09-20 15:30:00,77.34,77.34,76.99,77.01,67342.0,72.6324,72.6324,72.3037,72.3224,67342.0
2023-09-21 09:30:00,76.65,76.72,75.55,75.59,30058.0,71.9844,72.0501,70.9513,70.9889,30058.0
2023-09-21 10:00:00,75.67,76.21,75.59,76.03,19912.0,71.064,71.5711,70.9889,71.4021,19912.0
2023-09-21 10:30:00,76.0,76.0,75.66,75.66,26294.0,71.3739,71.3739,71.0546,71.0546,26294.0
2023-09-21 11:00:00,75.7,75.8,75.5,75.59,30649.0,71.0922,71.1861,70.9044,70.9889,30649.0
2023-09-21 11:30:00,75.63,75.87,75.63,75.77,17239.0,71.0264,71.2518,71.0264,71.1579,17239.0
2023-09-21 12:00:00,75.78,75.79,75.59,75.67,14893.0,71.1673,71.1767,70.9889,71.064,14893.0
2023-09-21 12:30:00,75.65,75.67,75.54,75.56,10478.0,71.0452,71.064,70.9419,70.9607,10478.0
2023-09-21 13:00:00,75.55,75.85,75.48,75.85,12793.0,70.9513,71.233,70.8856,71.233,12793.0
2023-09-21 13:30:00,75.82,75.91,75.77,75.87,13668.0,71.2049,71.2894,71.1579,71.2518,13668.0
2023-09-21 14:00:00,75.88,75.88,75.74,75.76,21727.0,71.2612,71.2612,71.1297,71.1485,21727.0
2023-09-21 14:30:00,75.76,75.83,75.67,75.67,23195.0,71.1485,71.2143,71.064,71.064,23195.0
2023-09-21 15:00:00,75.68,75.77,75.47,75.49,34328.0,71.0734,71.1579,70.8762,70.895,34328.0
2023-09-21 15:30:00,75.49,75.57,75.29,75.33,86750.0,70.895,70.9701,70.7071,70.7447,86750.0
2023-09-22 09:30:00,75.25,75.37,75.05,75.15,13640.0,70.6696,70.7823,70.4817,70.5757,13640.0
2023-09-22 10:00:00,75.11,75.53,75.11,75.46,21248.0,70.5381,70.9325,70.5381,70.8668,21248.0
2023-09-22 10:30:00,75.44,75.5,75.07,75.17,11932.0,70.848,70.9044,70.5005,70.5944,11932.0
2023-09-22 11:00:00,75.18,75.18,74.95,75.11,13499.0,70.6038,70.6038,70.3878,70.5381,13499.0
2023-09-22 11:30:00,75.14,75.15,74.89,74.89,9223.0,70.5663,70.5757,70.3315,70.3315,9223.0
2023-09-22 12:00:00,74.87,74.87,74.67,74.74,9076.0,70.3127,70.3127,70.1249,70.1906,9076.0
2023-09-22 12:30:00,74.75,74.94,74.74,74.88,9043.0,70.2,70.3784,70.1906,70.3221,9043.0
2023-09-22 13:00:00,74.88,74.99,74.76,74.8,11465.0,70.3221,70.4254,70.2094,70.247,11465.0
2023-09-22 13:30:00,74.79,74.79,74.52,74.66,12285.0,70.2376,70.2376,69.984,70.1155,12285.0
2023-09-22 14:00:00,74.64,74.66,74.5,74.56,16709.0,70.0967,70.1155,69.9652,70.0216,16709.0
2023-09-22 14:30:00,74.55,74.68,74.5,74.61,13866.0,70.0122,70.1343,69.9652,70.0685,13866.0
2023-09-22 15:00:00,74.72,75.01,74.72,74.95,13223.0,70.1718,70.4442,70.1718,70.3878,13223.0
2023-09-22 15:30:00,74.95,74.98,74.5,74.5,64995.0,70.3878,70.416,69.9652,69.9652,64995.0
2023-09-25 09:30:00,74.19,74.56,74.09,74.56,17196.0,69.6741,70.0216,69.5802,70.0216,17196.0
2023-09-25 10:00:00,74.49,74.49,74.26,74.33,12700.0,69.9558,69.9558,69.7398,69.8056,12700.0
2023-09-25 10:30:00,74.34,74.4,74.22,74.27,10400.0,69.815,69.8713,69.7023,69.7492,10400.0
2023-09-25 11:00:00,74.28,74.8,74.2,74.72,13069.0,69.7586,70.247,69.6835,70.1718,13069.0
2023-09-25 11:30:00,74.72,74.86,74.7,74.76,8513.0,70.1718,70.3033,70.153,70.2094,8513.0
2023-09-25 12:00:00,74.77,74.85,74.74,74.81,9699.0,70.2188,70.2939,70.1906,70.2564,9699.0
2023-09-25 12:30:00,74.85,74.89,74.76,74.83,7689.0,70.2939,70.3315,70.2094,70.2751,7689.0
2023-09-25 13:00:00,74.82,75.0,74.77,74.86,7473.0,70.2657,70.4348,70.2188,70.3033,7473.0
2023-09-25 13:30:00,74.82,74.93,74.8,74.93,5399.0,70.2657,70.369,70.247,70.369,5399.0
2023-09-25 14:00:00,74.93,74.97,74.87,74.88,13992.0,70.369,70.4066,70.3127,70.3221,13992.0
2023-09-25 14:30:00,74.87,74.97,74.85,74.85,10057.0,70.3127,70.4066,70.2939,70.2939,10057.0
2023-09-25 15:00:00,74.84,74.93,74.69,74.84,16607.0,70.2845,70.369,70.1437,70.2845,16607.0
2023-09-25 15:30:00,74.83,74.95,74.76,74.92,61061.0,70.2751,70.3878,70.2094,70.3597,61061.0
2023-09-26 09:30:00,74.19,74.56,74.1,74.46,18385.0,69.6741,70.0216,69.5896,69.9277,18385.0
2023-09-26 10:00:00,74.54,74.54,74.28,74.41,20951.0,70.0028,70.0028,69.7586,69.8807,20951.0
2023-09-26 10:30:00,74.39,74.39,74.13,74.26,14016.0,69.8619,69.8619,69.6177,69.7398,14016.0
2023-09-26 11:00:00,74.3,74.32,73.81,73.81,16555.0,69.7774,69.7962,69.3172,69.3172,16555.0
2023-09-26 11:30:00,73.79,73.84,73.54,73.69,19377.0,69.2984,69.3454,69.0637,69.2045,19377.0
2023-09-26 12:00:00,73.69,73.82,73.64,73.81,25138.0,69.2045,69.3266,69.1576,69.3172,25138.0
2023-09-26 12:30:00,73.79,73.79,73.6,73.62,24249.0,69.2984,69.2984,69.12,69.1388,24249.0
2023-09-26 13:00:00,73.58,73.61,73.31,73.31,16221.0,69.1012,69.1294,68.8477,68.8477,16221.0
2023-09-26 13:30:00,73.29,73.37,73.04,73.07,13896.0,68.8289,68.904,68.5941,68.6223,13896.0
2023-09-26 14:00:00,73.08,73.08,72.76,72.82,34733.0,68.6317,68.6317,68.3311,68.3875,34733.0
2023-09-26 14:30:00,72.83,72.89,72.8,72.86,12323.0,68.3969,68.4532,68.3687,68.425,12323.0
2023-09-26 15:00:00,72.84,72.95,72.77,72.84,21715.0,68.4063,68.5096,68.3405,68.4063,21715.0
2023-09-26 15:30:00,72.84,72.9,72.67,72.75,72727.0,68.4063,68.4626,68.2466,68.3217,72727.0
2023-09-27 09:30:00,72.91,72.94,71.92,72.33,33658.0,68.472,68.5002,67.5423,67.9273,33658.0
2023-09-27 10:00:00,72.34,72.65,72.29,72.49,23230.0,67.9367,68.2278,67.8897,68.0776,23230.0
2023-09-27 10:30:00,72.45,72.47,72.07,72.09,21544.0,68.04,68.0588,67.6831,67.7019,21544.0
2023-09-27 11:00:00,72.1,72.36,72.05,72.33,10170.0,67.7113,67.9555,67.6644,67.9273,10170.0
2023-09-27 11:30:00,72.36,72.43,72.12,72.22,16716.0,67.9555,68.0212,67.7301,67.824,16716.0
2023-09-27 12:00:00,72.2,72.2,71.92,71.97,21447.0,67.8052,67.8052,67.5423,67.5892,21447.0
2023-09-27 12:30:00,71.96,72.29,71.96,72.12,15699.0,67.5798,67.8897,67.5798,67.7301,15699.0
2023-09-27 13:00:00,72.14,72.21,71.69,71.73,13789.0,67.7489,67.8146,67.3263,67.3638,13789.0
2023-09-27 13:30:00,71.7,71.86,71.59,71.84,16876.0,67.3357,67.4859,67.2324,67.4671,16876.0
2023-09-27 14:00:00,71.82,71.96,71.71,71.94,20598.0,67.4484,67.5798,67.345,67.561,20598.0
2023-09-27 14:30:00,71.97,72.25,71.97,72.1,18602.0,67.5892,67.8522,67.5892,67.7113,18602.0
2023-09-27 15:00:00,72.08,72.33,72.07,72.21,44550.0,67.6925,67.9273,67.6831,67.8146,44550.0
2023-09-27 15:30:00,72.2,72.23,71.86,72.03,113507.0,67.8052,67.8334,67.4859,67.6456,113507.0
2023-09-28 09:30:00,71.99,72.75,71.99,72.61,31402.0,67.608,68.3217,67.608,68.1903,31402.0
2023-09-28 10:00:00,72.73,72.93,72.63,72.67,34569.0,68.303,68.4908,68.209,68.2466,34569.0
2023-09-28 10:30:00,72.67,72.81,72.48,72.64,26936.0,68.2466,68.3781,68.0682,68.2184,26936.0
2023-09-28 11:00:00,72.63,72.73,72.5,72.68,20833.0,68.209,68.303,68.087,68.256,20833.0
2023-09-28 11:30:00,72.69,72.8,72.61,72.64,23602.0,68.2654,68.3687,68.1903,68.2184,23602.0
2023-09-28 12:00:00,72.6,72.85,72.44,72.83,31182.0,68.1809,68.4157,68.0306,68.3969,31182.0
2023-09-28 12:30:00,72.83,73.11,72.77,72.97,67195.0,68.3969,68.6598,68.3405,68.5284,67195.0
2023-09-28 13:00:00,72.95,72.99,72.73,72.74,16962.0,68.5096,68.5471,68.303,68.3124,16962.0
2023-09-28 13:30:00,72.75,72.81,72.61,72.72,34475.0,68.3217,68.3781,68.1903,68.2936,34475.0
2023-09-28 14:00:00,72.71,72.81,72.64,72.73,24306.0,68.2842,68.3781,68.2184,68.303,24306.0
2023-09-28 14:30:00,72.7,72.74,72.54,72.74,17691.0,68.2748,68.3124,68.1245,68.3124,17691.0
2023-09-28 15:00:00,72.76,72.95,72.76,72.91,24947.0,68.3311,68.5096,68.3311,68.472,24947.0
2023-09-28 15:30:00,72.91,72.91,72.51,72.66,97663.0,68.472,68.472,68.0964,68.2372,97663.0
2023-09-29 09:30:00,72.76,73.68,72.63,73.18,142924.0,68.3311,69.1951,68.209,68.7256,142924.0
2023-09-29 10:00:00,73.14,73.24,72.66,72.68,77958.0,68.688,68.7819,68.2372,68.256,77958.0
2023-09-29 10:30:00,72.66,73.05,72.66,72.89,53667.0,68.2372,68.6035,68.2372,68.4532,53667.0
2023-09-29 11:00:00,72.9,73.26,72.72,72.89,59515.0,68.4626,68.8007,68.2936,68.4532,59515.0
2023-09-29 11:30:00,72.86,73.05,72.67,72.79,29194.0,68.425,68.6035,68.2466,68.3593,29194.0
2023-09-29 12:00:00,72.77,73.04,72.75,72.91,34961.0,68.3405,68.5941,68.3217,68.472,34961.0
2023-09-29 12:30:00,72.88,72.95,72.57,72.6,20157.0,68.4438,68.5096,68.1527,68.1809,20157.0
2023-09-29 13:00:00,72.57,72.57,72.13,72.26,23574.0,68.1527,68.1527,67.7395,67.8616,23574.0
2023-09-29 13:30:00,72.26,72.31,72.0,72.03,22218.0,67.8616,67.9085,67.6174,67.6456,22218.0
2023-09-29 14:00:00,72.0,72.05,71.88,71.88,36712.0,67.6174,67.6644,67.5047,67.5047,36712.0
2023-09-29 14:30:00,71.87,72.23,71.81,72.1,76374.0,67.4953,67.8334,67.439,67.7113,76374.0
2023-09-29 15:00:00,72.11,72.25,71.96,72.04,49295.0,67.7207,67.8522,67.5798,67.655,49295.0
2023-09-29 15:30:00,72.03,72.24,71.82,72.06,156078.0,67.6456,67.8428,67.4484,67.6737,156078.0
2023-10-02 09:30:00,71.84,71.84,70.4,71.09,208685.0,67.4671,67.4671,66.1148,66.7628,208685.0
2023-10-02 10:00:00,71.05,71.43,70.95,70.95,54938.0,66.7252,67.0821,66.6313,66.6313,54938.0
2023-10-02 10:30:00,70.98,71.15,70.55,70.67,55815.0,66.6595,66.8191,66.2557,66.3684,55815.0
2023-10-02 11:00:00,70.67,70.93,70.61,70.81,52395.0,66.3684,66.6125,66.312,66.4998,52395.0
2023-10-02 11:30:00,70.84,71.0,70.43,70.52,23739.0,66.528,66.6783,66.143,66.2275,23739.0
2023-10-02 12:00:00,70.49,70.52,70.23,70.34,41928.0,66.1993,66.2275,65.9551,66.0584,41928.0
2023-10-02 12:30:00,70.33,70.41,70.05,70.15,58134.0,66.049,66.1242,65.7861,65.88,58134.0
2023-10-02 13:00:00,70.13,70.36,70.13,70.26,44983.0,65.8612,66.0772,65.8612,65.9833,44983.0
2023-10-02 13:30:00,70.26,70.53,70.17,70.44,49225.0,65.9833,66.2369,65.8988,66.1524,49225.0
2023-10-02 14:00:00,70.45,70.52,69.92,69.96,121701.0,66.1617,66.2275,65.664,65.7016,121701.0
2023-10-02 14:30:00,69.95,70.27,69.94,70.15,52785.0,65.6922,65.9927,65.6828,65.88,52785.0
2023-10-02 15:00:00,70.14,70.27,70.07,70.16,60323.0,65.8706,65.9927,65.8049,65.8894,60323.0
2023-10-02 15:30:00,70.15,70.29,70.04,70.19,213755.0,65.88,66.0115,65.7767,65.9176,213755.0
2023-10-03 09:30:00,69.7,69.83,68.95,69.29,74484.0,65.4574,65.5795,64.753,65.0724,74484.0
2023-10-03 10:00:00,69.3,69.3,68.56,68.58,55282.0,65.0817,65.0817,64.3868,64.4056,55282.0
2023-10-03 10:30:00,68.55,68.62,68.18,68.34,58762.0,64.3774,64.4431,64.0299,64.1802,58762.0
2023-10-03 11:00:00,68.33,68.6,68.21,68.42,55917.0,64.1708,64.4244,64.0581,64.2553,55917.0
2023-10-03 11:30:00,68.42,68.48,68.19,68.27,23414.0,64.2553,64.3117,64.0393,64.1144,23414.0
2023-10-03 12:00:00,68.29,68.46,68.15,68.35,37390.0,64.1332,64.2929,64.0017,64.1896,37390.0
2023-10-03 12:30:00,68.36,68.41,68.04,68.1,54451.0,64.199,64.2459,63.8984,63.9548,54451.0
2023-10-03 13:00:00,68.13,68.2,67.98,68.13,47519.0,63.983,64.0487,63.8421,63.983,47519.0
2023-10-03 13:30:00,68.13,68.16,67.76,67.82,55905.0,63.983,64.0111,63.6355,63.6918,55905.0
2023-10-03 14:00:00,67.83,67.86,67.44,67.59,96968.0,63.7012,63.7294,63.335,63.4758,96968.0
2023-10-03 14:30:00,67.6,67.93,67.55,67.9,68397.0,63.4852,63.7951,63.4383,63.767,68397.0
2023-10-03 15:00:00,67.9,67.9,67.54,67.59,121230.0,63.767,63.767,63.4289,63.4758,121230.0
2023-10-03 15:30:00,67.59,68.05,67.58,68.03,180073.0,63.4758,63.9078,63.4664,63.889,180073.0
2023-10-04 09:30:00,68.14,68.27,67.62,67.93,42188.0,63.9924,64.1144,63.504,63.7951,42188.0
2023-10-04 10:00:00,67.92,67.97,67.5,67.5,32620.0,63.7857,63.8327,63.3913,63.3913,32620.0
2023-10-04 10:30:00,67.49,67.67,67.12,67.37,38462.0,63.3819,63.551,63.0344,63.2692,38462.0
2023-10-04 11:00:00,67.35,67.74,67.28,67.72,49774.0,63.2504,63.6167,63.1847,63.5979,49774.0
2023-10-04 11:30:00,67.72,68.0,67.54,67.98,46493.0,63.5979,63.8609,63.4289,63.8421,46493.0
2023-10-04 12:00:00,68.0,68.27,67.86,68.17,57868.0,63.8609,64.1144,63.7294,64.0205,57868.0
2023-10-04 12:30:00,68.17,68.28,67.99,68.06,37115.0,64.0205,64.1238,63.8515,63.9172,37115.0
2023-10-04 13:00:00,68.05,68.08,67.9,67.92,29361.0,63.9078,63.936,63.767,63.7857,29361.0
2023-10-04 13:30:00,67.9,68.03,67.88,67.88,30139.0,63.767,63.889,63.7482,63.7482,30139.0
2023-10-04 14:00:00,67.88,67.98,67.77,67.88,37391.0,63.7482,63.8421,63.6449,63.7482,37391.0
2023-10-04 14:30:00,67.89,67.96,67.62,67.88,58738.0,63.7576,63.8233,63.504,63.7482,58738.0
2023-10-04 15:00:00,67.9,68.19,67.86,68.12,33668.0,63.767,64.0393,63.7294,63.9736,33668.0
2023-10-04 15:30:00,68.14,68.43,68.14,68.35,133051.0,63.9924,64.2647,63.9924,64.1896,133051.0
2023-10-05 09:30:00,68.04,68.26,67.68,68.24,41745.0,63.8984,64.105,63.5604,64.0863,41745.0
2023-10-05 10:00:00,68.27,68.52,68.15,68.34,29273.0,64.1144,64.3492,64.0017,64.1802,29273.0
2023-10-05 10:30:00,68.34,68.37,68.14,68.27,32583.0,64.1802,64.2084,63.9924,64.1144,32583.0
2023-10-05 11:00:00,68.26,68.26,67.92,68.04,26458.0,64.105,64.105,63.7857,63.8984,26458.0
2023-10-05 11:30:00,68.04,68.07,67.83,68.01,21292.0,63.8984,63.9266,63.7012,63.8703,21292.0
2023-10-05 12:00:00,68.0,68.34,67.98,68.31,31820.0,63.8609,64.1802,63.8421,64.152,31820.0
2023-10-05 12:30:00,68.32,68.36,68.24,68.33,23776.0,64.1614,64.199,64.0863,64.1708,23776.0
2023-10-05 13:00:00,68.34,68.58,68.28,68.56,30885.0,64.1802,64.4056,64.1238,64.3868,30885.0
2023-10-05 13:30:00,68.59,69.07,68.54,69.0,38757.0,64.415,64.8657,64.368,64.8,38757.0
2023-10-05 14:00:00,69.04,69.17,68.89,68.97,40009.0,64.8376,64.9597,64.6967,64.7718,40009.0
2023-10-05 14:30:00,69.02,69.22,69.02,69.06,20848.0,64.8188,65.0066,64.8188,64.8564,20848.0
2023-10-05 15:00:00,69.06,69.13,68.93,69.13,23256.0,64.8564,64.9221,64.7343,64.9221,23256.0
2023-10-05 15:30:00,69.15,69.27,69.01,69.07,87090.0,64.9409,65.0536,64.8094,64.8657,87090.0
2023-10-06 09:30:00,68.59,69.16,68.56,68.97,31292.0,64.415,64.9503,64.3868,64.7718,31292.0
2023-10-06 10:00:00,69.0,69.02,68.31,68.76,32671.0,64.8,64.8188,64.152,64.5746,32671.0
2023-10-06 10:30:00,68.78,68.97,68.66,68.82,40538.0,64.5934,64.7718,64.4807,64.631,40538.0
2023-10-06 11:00:00,68.82,69.64,68.8,69.57,39355.0,64.631,65.401,64.6122,65.3353,39355.0
2023-10-06 11:30:00,69.58,70.29,69.5,70.29,39319.0,65.3447,66.0115,65.2696,66.0115,39319.0
2023-10-06 12:00:00,70.3,70.37,70.06,70.09,22730.0,66.0209,66.0866,65.7955,65.8237,22730.0
2023-10-06 12:30:00,70.09,70.15,69.95,70.06,18652.0,65.8237,65.88,65.6922,65.7955,18652.0
2023-10-06 13:00:00,70.06,70.26,70.04,70.16,22256.0,65.7955,65.9833,65.7767,65.8894,22256.0
2023-10-06 13:30:00,70.17,70.33,70.06,70.21,19784.0,65.8988,66.049,65.7955,65.9364,19784.0
2023-10-06 14:00:00,70.23,70.27,70.09,70.25,23609.0,65.9551,65.9927,65.8237,65.9739,23609.0
2023-10-06 14:30:00,70.26,70.36,70.2,70.29,20264.0,65.9833,66.0772,65.927,66.0115,20264.0
2023-10-06 15:00:00,70.29,70.32,70.15,70.27,33157.0,66.0115,66.0397,65.88,65.9927,33157.0
2023-10-06 15:30:00,70.29,70.33,69.85,69.87,120673.0,66.0115,66.049,65.5983,65.617,120673.0
2023-10-09 09:30:00,69.19,70.0,69.06,69.22,39096.0,64.9784,65.7391,64.8564,65.0066,39096.0
2023-10-09 10:00:00,69.24,69.35,68.89,69.0,22507.0,65.0254,65.1287,64.6967,64.8,22507.0
2023-10-09 10:30:00,69.02,69.26,68.82,68.93,28176.0,64.8188,65.0442,64.631,64.7343,28176.0
2023-10-09 11:00:00,68.94,69.32,68.93,69.24,23397.0,64.7437,65.1005,64.7343,65.0254,23397.0
2023-10-09 11:30:00,69.27,69.33,69.04,69.17,40715.0,65.0536,65.1099,64.8376,64.9597,40715.0
2023-10-09 12:00:00,69.15,69.31,69.06,69.09,27843.0,64.9409,65.0911,64.8564,64.8845,27843.0
2023-10-09 12:30:00,69.1,69.21,69.02,69.12,43376.0,64.8939,64.9972,64.8188,64.9127,43376.0
2023-10-09 13:00:00,69.11,69.26,68.99,69.26,30988.0,64.9033,65.0442,64.7906,65.0442,30988.0
2023-10-09 13:30:00,69.29,69.73,69.27,69.72,37372.0,65.0724,65.4856,65.0536,65.4762,37372.0
2023-10-09 14:00:00,69.72,69.99,69.66,69.96,27441.0,65.4762,65.7297,65.4198,65.7016,27441.0
2023-10-09 14:30:00,69.97,70.1,69.77,70.0,27457.0,65.711,65.833,65.5231,65.7391,27457.0
2023-10-09 15:00:00,69.98,70.0,69.85,69.91,28098.0,65.7204,65.7391,65.5983,65.6546,28098.0
2023-10-09 15:30:00,69.91,69.91,69.67,69.75,76592.0,65.6546,65.6546,65.4292,65.5044,76592.0
2023-10-10 09:30:00,70.11,70.42,70.03,70.34,48390.0,65.8424,66.1336,65.7673,66.0584,48390.0
2023-10-10 10:00:00,70.4,70.73,70.22,70.69,20104.0,66.1148,66.4247,65.9457,66.3871,20104.0
2023-10-10 10:30:00,70.69,70.69,70.32,70.38,26382.0,66.3871,66.3871,66.0397,66.096,26382.0
2023-10-10 11:00:00,70.35,70.71,70.33,70.64,37476.0,66.0678,66.4059,66.049,66.3402,37476.0
2023-10-10 11:30:00,70.64,70.75,70.59,70.75,26386.0,66.3402,66.4435,66.2932,66.4435,26386.0
2023-10-10 12:00:00,70.76,70.88,70.75,70.78,20019.0,66.4529,66.5656,66.4435,66.4717,20019.0
2023-10-10 12:30:00,70.77,70.81,70.67,70.76,27354.0,66.4623,66.4998,66.3684,66.4529,27354.0
2023-10-10 13:00:00,70.75,70.76,70.36,70.5,24387.0,66.4435,66.4529,66.0772,66.2087,24387.0
2023-10-10 13:30:00,70.5,70.6,70.4,70.52,20733.0,66.2087,66.3026,66.1148,66.2275,20733.0
2023-10-10 14:00:00,70.51,70.52,70.23,70.3,45585.0,66.2181,66.2275,65.9551,66.0209,45585.0
2023-10-10 14:30:00,70.28,70.55,70.23,70.26,45158.0,66.0021,66.2557,65.9551,65.9833,45158.0
2023-10-10 15:00:00,70.3,70.4,70.25,70.29,24151.0,66.0209,66.1148,65.9739,66.0115,24151.0
2023-10-10 15:30:00,70.29,70.49,70.25,70.41,90216.0,66.0115,66.1993,65.9739,66.1242,90216.0
2023-10-11 09:30:00,70.4,70.99,70.33,70.77,21202.0,66.1148,66.6689,66.049,66.4623,21202.0
2023-10-11 10:00:00,70.79,70.9,70.52,70.78,15762.0,66.481,66.5844,66.2275,66.4717,15762.0
2023-10-11 10:30:00,70.78,70.78,70.58,70.78,27243.0,66.4717,66.4717,66.2838,66.4717,27243.0
2023-10-11 11:00:00,70.81,70.81,70.14,70.3,17747.0,66.4998,66.4998,65.8706,66.0209,17747.0
2023-10-11 11:30:00,70.34,70.43,70.12,70.12,15218.0,66.0584,66.143,65.8518,65.8518,15218.0
2023-10-11 12:00:00,70.12,70.15,69.74,69.79,80819.0,65.8518,65.88,65.495,65.5419,80819.0
2023-10-11 12:30:00,69.79,69.88,69.72,69.76,20820.0,65.5419,65.6264,65.4762,65.5137,20820.0
2023-10-11 13:00:00,69.78,69.85,69.67,69.84,29848.0,65.5325,65.5983,65.4292,65.5889,29848.0
2023-10-11 13:30:00,69.82,69.92,69.76,69.91,22872.0,65.5701,65.664,65.5137,65.6546,22872.0
2023-10-11 14:00:00,69.91,70.24,69.84,70.13,53042.0,65.6546,65.9645,65.5889,65.8612,53042.0
2023-10-11 14:30:00,70.14,70.35,70.14,70.31,22339.0,65.8706,66.0678,65.8706,66.0303,22339.0
2023-10-11 15:00:00,70.34,70.5,70.33,70.48,21649.0,66.0584,66.2087,66.049,66.1899,21649.0
2023-10-11 15:30:00,70.47,70.71,70.45,70.67,96617.0,66.1805,66.4059,66.1617,66.3684,96617.0
2023-10-12 09:30:00,70.66,70.66,69.91,69.97,29465.0,66.359,66.359,65.6546,65.711,29465.0
2023-10-12 10:00:00,69.96,70.12,69.72,70.11,26418.0,65.7016,65.8518,65.4762,65.8424,26418.0
2023-10-12 10:30:00,70.17,70.21,69.98,70.15,29807.0,65.8988,65.9364,65.7204,65.88,29807.0
2023-10-12 11:00:00,70.17,70.44,70.12,70.39,18573.0,65.8988,66.1524,65.8518,66.1054,18573.0
2023-10-12 11:30:00,70.39,70.39,70.08,70.2,14857.0,66.1054,66.1054,65.8143,65.927,14857.0
2023-10-12 12:00:00,70.22,70.57,70.21,70.46,24309.0,65.9457,66.2744,65.9364,66.1711,24309.0
2023-10-12 12:30:00,70.45,70.53,70.32,70.36,11709.0,66.1617,66.2369,66.0397,66.0772,11709.0
2023-10-12 13:00:00,70.35,70.35,69.8,69.81,13796.0,66.0678,66.0678,65.5513,65.5607,13796.0
2023-10-12 13:30:00,69.77,69.88,69.55,69.55,22528.0,65.5231,65.6264,65.3165,65.3165,22528.0
2023-10-12 14:00:00,69.53,69.65,69.35,69.64,30439.0,65.2977,65.4104,65.1287,65.401,30439.0
2023-10-12 14:30:00,69.62,69.85,69.62,69.74,19818.0,65.3823,65.5983,65.3823,65.495,19818.0
2023-10-12 15:00:00,69.76,69.97,69.73,69.86,18158.0,65.5137,65.711,65.4856,65.6077,18158.0
2023-10-12 15:30:00,69.84,70.01,69.83,69.92,62579.0,65.5889,65.7485,65.5795,65.664,62579.0
2023-10-13 09:30:00,70.49,70.9,70.49,70.64,18645.0,66.1993,66.5844,66.1993,66.3402,18645.0
2023-10-13 10:00:00,70.62,70.7,70.1,70.26,18014.0,66.3214,66.3965,65.833,65.9833,18014.0
2023-10-13 10:30:00,70.28,70.51,69.93,70.06,51077.0,66.0021,66.2181,65.6734,65.7955,51077.0
2023-10-13 11:00:00,70.08,70.13,69.84,70.08,18641.0,65.8143,65.8612,65.5889,65.8143,18641.0
2023-10-13 11:30:00,70.11,70.2,69.81,69.89,33746.0,65.8424,65.927,65.5607,65.6358,33746.0
2023-10-13 12:00:00,69.87,70.15,69.87,70.06,14162.0,65.617,65.88,65.617,65.7955,14162.0
2023-10-13 12:30:00,70.08,70.11,69.68,69.81,31326.0,65.8143,65.8424,65.4386,65.5607,31326.0
2023-10-13 13:00:00,69.79,69.81,69.41,69.42,16031.0,65.5419,65.5607,65.185,65.1944,16031.0
2023-10-13 13:30:00,69.42,69.77,69.41,69.73,12858.0,65.1944,65.5231,65.185,65.4856,12858.0
2023-10-13 14:00:00,69.73,69.98,69.68,69.91,22504.0,65.4856,65.7204,65.4386,65.6546,22504.0
2023-10-13 14:30:00,69.92,70.01,69.71,69.83,19310.0,65.664,65.7485,65.4668,65.5795,19310.0
2023-10-13 15:00:00,69.83,69.91,69.65,69.67,31926.0,65.5795,65.6546,65.4104,65.4292,31926.0
2023-10-13 15:30:00,69.67,69.81,69.55,69.75,99904.0,65.4292,65.5607,65.3165,65.5044,99904.0
2023-10-16 09:30:00,70.41,71.1,70.22,70.82,22497.0,66.1242,66.7722,65.9457,66.5092,22497.0
2023-10-16 10:00:00,70.83,71.13,70.59,71.12,14550.0,66.5186,66.8004,66.2932,66.791,14550.0
2023-10-16 10:30:00,71.15,71.63,71.14,71.63,16325.0,66.8191,67.2699,66.8097,67.2699,16325.0
2023-10-16 11:00:00,71.69,71.79,71.5,71.54,20924.0,67.3263,67.4202,67.1478,67.1854,20924.0
2023-10-16 11:30:00,71.52,71.52,71.15,71.29,28547.0,67.1666,67.1666,66.8191,66.9506,28547.0
2023-10-16 12:00:00,71.28,71.35,71.15,71.23,16616.0,66.9412,67.007,66.8191,66.8943,16616.0
2023-10-16 12:30:00,71.28,71.33,71.13,71.16,10933.0,66.9412,66.9882,66.8004,66.8285,10933.0
2023-10-16 13:00:00,71.15,71.23,70.82,71.06,13614.0,66.8191,66.8943,66.5092,66.7346,13614.0
2023-10-16 13:30:00,71.03,71.27,71.0,71.22,14510.0,66.7064,66.9318,66.6783,66.8849,14510.0
2023-10-16 14:00:00,71.23,71.23,71.09,71.1,18750.0,66.8943,66.8943,66.7628,66.7722,18750.0
2023-10-16 14:30:00,71.11,71.16,70.99,71.13,18758.0,66.7816,66.8285,66.6689,66.8004,18758.0
2023-10-16 15:00:00,71.1,71.29,71.06,71.29,20137.0,66.7722,66.9506,66.7346,66.9506,20137.0
2023-10-16 15:30:00,71.29,71.34,71.12,71.2,128138.0,66.9506,66.9976,66.791,66.8661,128138.0
2023-10-17 09:30:00,70.93,71.78,70.67,71.63,22924.0,66.6125,67.4108,66.3684,67.2699,22924.0
2023-10-17 10:00:00,71.59,71.86,71.48,71.73,16486.0,67.2324,67.4859,67.129,67.3638,16486.0
2023-10-17 10:30:00,71.75,72.05,71.71,72.05,20264.0,67.3826,67.6644,67.345,67.6644,20264.0
2023-10-17 11:00:00,72.09,72.5,72.03,72.39,13864.0,67.7019,68.087,67.6456,67.9837,13864.0
2023-10-17 11:30:00,72.38,72.78,72.35,72.77,17099.0,67.9743,68.3499,67.9461,68.3405,17099.0
2023-10-17 12:00:00,72.77,72.88,72.68,72.88,10183.0,68.3405,68.4438,68.256,68.4438,10183.0
2023-10-17 12:30:00,72.91,72.92,72.56,72.61,14760.0,68.472,68.4814,68.1433,68.1903,14760.0
2023-10-17 13:00:00,72.59,72.73,72.56,72.63,16456.0,68.1715,68.303,68.1433,68.209,16456.0
2023-10-17 13:30:00,72.61,72.62,72.19,72.29,23083.0,68.1903,68.1997,67.7958,67.8897,23083.0
2023-10-17 14:00:00,72.26,72.36,72.23,72.36,28228.0,67.8616,67.9555,67.8334,67.9555,28228.0
2023-10-17 14:30:00,72.35,72.55,72.19,72.26,24928.0,67.9461,68.1339,67.7958,67.8616,24928.0
2023-10-17 15:00:00,72.26,72.53,72.22,72.53,27972.0,67.8616,68.1151,67.824,68.1151,27972.0
2023-10-17 15:30:00,72.55,72.55,72.36,72.46,86880.0,68.1339,68.1339,67.9555,68.0494,86880.0
2023-10-18 09:30:00,71.82,71.94,71.05,71.09,39634.0,67.4484,67.561,66.7252,66.7628,39634.0
2023-10-18 10:00:00,71.08,71.4,70.99,70.99,53568.0,66.7534,67.0539,66.6689,66.6689,53568.0
2023-10-18 10:30:00,70.94,71.23,70.72,70.88,34785.0,66.6219,66.8943,66.4153,66.5656,34785.0
2023-10-18 11:00:00,70.89,71.03,70.75,70.94,48871.0,66.575,66.7064,66.4435,66.6219,48871.0
2023-10-18 11:30:00,70.95,71.07,70.66,70.73,34747.0,66.6313,66.744,66.359,66.4247,34747.0
2023-10-18 12:00:00,70.78,70.9,70.4,70.53,29228.0,66.4717,66.5844,66.1148,66.2369,29228.0
2023-10-18 12:30:00,70.55,70.67,70.5,70.62,40015.0,66.2557,66.3684,66.2087,66.3214,40015.0
2023-10-18 13:00:00,70.62,71.09,70.53,70.88,36566.0,66.3214,66.7628,66.2369,66.5656,36566.0
2023-10-18 13:30:00,70.86,70.89,70.68,70.89,22658.0,66.5468,66.575,66.3777,66.575,22658.0
2023-10-18 14:00:00,70.94,71.26,70.89,70.9,23075.0,66.6219,66.9224,66.575,66.5844,23075.0
2023-10-18 14:30:00,70.91,71.03,70.79,70.87,21982.0,66.5937,66.7064,66.481,66.5562,21982.0
2023-10-18 15:00:00,70.87,70.87,70.6,70.67,26832.0,66.5562,66.5562,66.3026,66.3684,26832.0
2023-10-18 15:30:00,70.68,70.82,70.48,70.62,99121.0,66.3777,66.5092,66.1899,66.3214,99121.0
2023-10-19 09:30:00,70.42,70.97,70.16,70.7,35049.0,66.1336,66.6501,65.8894,66.3965,35049.0
2023-10-19 10:00:00,70.77,70.77,70.37,70.38,22496.0,66.4623,66.4623,66.0866,66.096,22496.0
2023-10-19 10:30:00,70.39,70.39,70.0,70.22,16030.0,66.1054,66.1054,65.7391,65.9457,16030.0
2023-10-19 11:00:00,70.21,70.53,70.18,70.39,18273.0,65.9364,66.2369,65.9082,66.1054,18273.0
2023-10-19 11:30:00,70.42,70.63,70.37,70.41,18631.0,66.1336,66.3308,66.0866,66.1242,18631.0
2023-10-19 12:00:00,70.39,71.07,70.24,70.58,25452.0,66.1054,66.744,65.9645,66.2838,25452.0
2023-10-19 12:30:00,70.61,70.74,70.11,70.67,21707.0,66.312,66.4341,65.8424,66.3684,21707.0
2023-10-19 13:00:00,70.68,70.94,70.65,70.78,19175.0,66.3777,66.6219,66.3496,66.4717,19175.0
2023-10-19 13:30:00,70.79,70.83,70.32,70.39,18413.0,66.481,66.5186,66.0397,66.1054,18413.0
2023-10-19 14:00:00,70.44,70.5,70.17,70.22,20478.0,66.1524,66.2087,65.8988,65.9457,20478.0
2023-10-19 14:30:00,70.2,70.21,69.74,69.87,47057.0,65.927,65.9364,65.495,65.617,47057.0
2023-10-19 15:00:00,69.85,69.95,69.59,69.63,54367.0,65.5983,65.6922,65.3541,65.3917,54367.0
2023-10-19 15:30:00,69.69,69.81,69.44,69.51,80896.0,65.448,65.5607,65.2132,65.279,80896.0
2023-10-20 09:30:00,69.54,69.68,68.51,68.57,146816.0,65.3071,65.4386,64.3398,64.3962,146816.0
2023-10-20 10:00:00,68.45,68.48,67.59,68.06,46372.0,64.2835,64.3117,63.4758,63.9172,46372.0
2023-10-20 10:30:00,68.06,68.65,68.06,68.65,69565.0,63.9172,64.4713,63.9172,64.4713,69565.0
2023-10-20 11:00:00,68.64,68.67,68.42,68.56,22684.0,64.4619,64.4901,64.2553,64.3868,22684.0
2023-10-20 11:30:00,68.53,68.94,68.42,68.87,16307.0,64.3586,64.7437,64.2553,64.6779,16307.0
2023-10-20 12:00:00,68.86,68.87,68.48,68.6,17185.0,64.6685,64.6779,64.3117,64.4244,17185.0
2023-10-20 12:30:00,68.63,68.92,68.63,68.87,14989.0,64.4525,64.7249,64.4525,64.6779,14989.0
2023-10-20 13:00:00,68.86,68.95,68.59,68.91,18326.0,64.6685,64.753,64.415,64.7155,18326.0
2023-10-20 13:30:00,68.9,68.9,68.59,68.66,25667.0,64.7061,64.7061,64.415,64.4807,25667.0
2023-10-20 14:00:00,68.72,68.73,68.41,68.44,20227.0,64.537,64.5464,64.2459,64.2741,20227.0
2023-10-20 14:30:00,68.43,68.56,68.24,68.26,24830.0,64.2647,64.3868,64.0863,64.105,24830.0
2023-10-20 15:00:00,68.28,68.45,68.24,68.34,28800.0,64.1238,64.2835,64.0863,64.1802,28800.0
2023-10-20 15:30:00,68.37,68.38,68.04,68.06,95087.0,64.2084,64.2177,63.8984,63.9172,95087.0
2023-10-23 09:30:00,67.78,67.97,67.43,67.97,53505.0,63.6543,63.8327,63.3256,63.8327,53505.0
2023-10-23 10:00:00,67.99,68.09,67.77,67.77,24784.0,63.8515,63.9454,63.6449,63.6449,24784.0
2023-10-23 10:30:00,67.74,67.89,67.5,67.75,35360.0,63.6167,63.7576,63.3913,63.6261,35360.0
2023-10-23 11:00:00,67.76,68.18,67.64,68.05,20064.0,63.6355,64.0299,63.5228,63.9078,20064.0
2023-10-23 11:30:00,68.06,68.28,68.03,68.27,20703.0,63.9172,64.1238,63.889,64.1144,20703.0
2023-10-23 12:00:00,68.27,68.27,67.82,67.98,12726.0,64.1144,64.1144,63.6918,63.8421,12726.0
2023-10-23 12:30:00,67.97,68.23,67.97,68.23,10822.0,63.8327,64.0769,63.8327,64.0769,10822.0
2023-10-23 13:00:00,68.29,68.29,67.89,68.0,16044.0,64.1332,64.1332,63.7576,63.8609,16044.0
2023-10-23 13:30:00,67.97,68.08,67.86,67.9,30290.0,63.8327,63.936,63.7294,63.767,30290.0
2023-10-23 14:00:00,67.88,67.94,67.73,67.8,21313.0,63.7482,63.8045,63.6073,63.673,21313.0
2023-10-23 14:30:00,67.86,68.01,67.83,67.97,20022.0,63.7294,63.8703,63.7012,63.8327,20022.0
2023-10-23 15:00:00,68.0,68.0,67.5,67.56,35088.0,63.8609,63.8609,63.3913,63.4477,35088.0
2023-10-23 15:30:00,67.52,67.68,67.39,67.44,101467.0,63.4101,63.5604,63.288,63.335,101467.0
2023-10-24 09:30:00,67.57,68.12,67.45,67.75,94133.0,63.457,63.9736,63.3444,63.6261,94133.0
2023-10-24 10:00:00,67.75,67.77,67.37,67.74,61464.0,63.6261,63.6449,63.2692,63.6167,61464.0
2023-10-24 10:30:00,67.8,67.8,67.51,67.51,79015.0,63.673,63.673,63.4007,63.4007,79015.0
2023-10-24 11:00:00,67.49,67.49,66.88,67.05,104540.0,63.3819,63.3819,62.809,62.9687,104540.0
2023-10-24 11:30:00,67.06,67.48,67.06,67.24,22931.0,62.9781,63.3725,62.9781,63.1471,22931.0
2023-10-24 12:00:00,67.29,67.29,66.82,66.85,57025.0,63.1941,63.1941,62.7527,62.7809,57025.0
2023-10-24 12:30:00,66.86,66.99,66.75,66.85,32025.0,62.7903,62.9124,62.687,62.7809,32025.0
2023-10-24 13:00:00,66.84,67.03,66.82,67.03,44764.0,62.7715,62.9499,62.7527,62.9499,44764.0
2023-10-24 13:30:00,67.05,67.12,66.88,66.96,59178.0,62.9687,63.0344,62.809,62.8842,59178.0
2023-10-24 14:00:00,66.98,67.02,66.78,66.85,75923.0,62.903,62.9405,62.7151,62.7809,75923.0
2023-10-24 14:30:00,66.86,67.01,66.86,66.97,87514.0,62.7903,62.9311,62.7903,62.8936,87514.0
2023-10-24 15:00:00,66.98,67.08,66.87,67.02,89984.0,62.903,62.9969,62.7997,62.9405,89984.0
2023-10-24 15:30:00,67.02,67.21,66.72,67.06,249527.0,62.9405,63.119,62.6588,62.9781,249527.0
2023-10-25 09:30:00,66.75,67.14,66.56,66.77,44481.0,62.687,63.0532,62.5085,62.7057,44481.0
2023-10-25 10:00:00,66.76,66.81,66.24,66.43,78750.0,62.6964,62.7433,62.208,62.3864,78750.0
2023-10-25 10:30:00,66.43,66.72,66.21,66.57,35275.0,62.3864,62.6588,62.1798,62.5179,35275.0
2023-10-25 11:00:00,66.56,66.86,66.52,66.83,49783.0,62.5085,62.7903,62.471,62.7621,49783.0
2023-10-25 11:30:00,66.82,66.97,66.59,66.67,35803.0,62.7527,62.8936,62.5367,62.6118,35803.0
2023-10-25 12:00:00,66.67,66.69,66.41,66.65,27140.0,62.6118,62.6306,62.3677,62.593,27140.0
2023-10-25 12:30:00,66.63,66.73,66.49,66.58,54364.0,62.5743,62.6682,62.4428,62.5273,54364.0
2023-10-25 13:00:00,66.58,66.79,66.5,66.69,40824.0,62.5273,62.7245,62.4522,62.6306,40824.0
2023-10-25 13:30:00,66.65,66.77,66.57,66.76,24675.0,62.593,62.7057,62.5179,62.6964,24675.0
2023-10-25 14:00:00,66.76,67.09,66.76,67.08,138778.0,62.6964,63.0063,62.6964,62.9969,138778.0
2023-10-25 14:30:00,67.09,67.11,66.79,67.0,113971.0,63.0063,63.025,62.7245,62.9217,113971.0
2023-10-25 15:00:00,67.01,67.12,66.92,67.06,73836.0,62.9311,63.0344,62.8466,62.9781,73836.0
2023-10-25 15:30:00,67.05,67.14,66.84,66.85,148208.0,62.9687,63.0532,62.7715,62.7809,148208.0
2023-10-26 09:30:00,66.88,68.23,66.88,67.97,60702.0,62.809,64.0769,62.809,63.8327,60702.0
2023-10-26 10:00:00,67.93,68.71,67.83,68.51,102557.0,63.7951,64.5277,63.7012,64.3398,102557.0
2023-10-26 10:30:00,68.5,68.71,68.4,68.66,85573.0,64.3304,64.5277,64.2365,64.4807,85573.0
2023-10-26 11:00:00,68.64,68.75,68.37,68.51,56260.0,64.4619,64.5652,64.2084,64.3398,56260.0
2023-10-26 11:30:00,68.53,68.71,68.39,68.59,43415.0,64.3586,64.5277,64.2271,64.415,43415.0
2023-10-26 12:00:00,68.57,68.57,68.16,68.28,43956.0,64.3962,64.3962,64.0111,64.1238,43956.0
2023-10-26 12:30:00,68.29,68.38,68.17,68.27,37864.0,64.1332,64.2177,64.0205,64.1144,37864.0
2023-10-26 13:00:00,68.26,68.42,68.13,68.17,38288.0,64.105,64.2553,63.983,64.0205,38288.0
2023-10-26 13:30:00,68.15,68.35,68.01,68.35,35098.0,64.0017,64.1896,63.8703,64.1896,35098.0
2023-10-26 14:00:00,68.35,68.43,68.22,68.31,65095.0,64.1896,64.2647,64.0675,64.152,65095.0
2023-10-26 14:30:00,68.32,68.61,68.28,68.56,120107.0,64.1614,64.4337,64.1238,64.3868,120107.0
2023-10-26 15:00:00,68.59,68.72,68.37,68.4,91275.0,64.415,64.537,64.2084,64.2365,91275.0
2023-10-26 15:30:00,68.38,68.44,68.14,68.32,353343.0,64.2177,64.2741,63.9924,64.1614,353343.0
2023-10-27 09:30:00,72.29,73.2,70.15,70.26,240548.0,67.8897,68.7444,65.88,65.9833,240548.0
2023-10-27 10:00:00,70.29,70.29,66.8,68.26,288149.0,66.0115,66.0115,62.7339,64.105,288149.0
2023-10-27 10:30:00,68.17,68.2,66.73,67.81,229181.0,64.0205,64.0487,62.6682,63.6824,229181.0
2023-10-27 11:00:00,67.79,68.46,67.25,67.41,83989.0,63.6637,64.2929,63.1565,63.3068,83989.0
2023-10-27 11:30:00,67.44,67.65,66.92,67.23,88830.0,63.335,63.5322,62.8466,63.1377,88830.0
2023-10-27 12:00:00,67.22,67.71,67.12,67.63,53254.0,63.1284,63.5885,63.0344,63.5134,53254.0
2023-10-27 12:30:00,67.61,67.7,67.02,67.06,44436.0,63.4946,63.5791,62.9405,62.9781,44436.0
2023-10-27 13:00:00,67.07,67.25,66.8,67.03,41084.0,62.9875,63.1565,62.7339,62.9499,41084.0
2023-10-27 13:30:00,67.04,67.18,66.94,67.17,37200.0,62.9593,63.0908,62.8654,63.0814,37200.0
2023-10-27 14:00:00,67.14,67.18,66.83,67.09,50781.0,63.0532,63.0908,62.7621,63.0063,50781.0
2023-10-27 14:30:00,67.07,67.48,67.01,67.07,50767.0,62.9875,63.3725,62.9311,62.9875,50767.0
2023-10-27 15:00:00,67.14,67.45,67.08,67.45,60334.0,63.0532,63.3444,62.9969,63.3444,60334.0
2023-10-27 15:30:00,67.46,67.76,67.28,67.69,221062.0,63.3537,63.6355,63.1847,63.5697,221062.0
2023-10-30 09:30:00,68.24,69.02,67.77,67.94,52296.0,64.0863,64.8188,63.6449,63.8045,52296.0
2023-10-30 10:00:00,67.92,67.96,66.77,67.43,53985.0,63.7857,63.8233,62.7057,63.3256,53985.0
2023-10-30 10:30:00,67.49,67.65,67.17,67.63,48945.0,63.3819,63.5322,63.0814,63.5134,48945.0
2023-10-30 11:00:00,67.62,67.86,67.56,67.71,35405.0,63.504,63.7294,63.4477,63.5885,35405.0
2023-10-30 11:30:00,67.7,67.73,67.55,67.59,24820.0,63.5791,63.6073,63.4383,63.4758,24820.0
2023-10-30 12:00:00,67.57,67.81,67.57,67.78,18014.0,63.457,63.6824,63.457,63.6543,18014.0
2023-10-30 12:30:00,67.78,67.97,67.73,67.84,16413.0,63.6543,63.8327,63.6073,63.7106,16413.0
2023-10-30 13:00:00,67.88,68.28,67.8,68.28,24074.0,63.7482,64.1238,63.673,64.1238,24074.0
2023-10-30 13:30:00,68.28,68.32,68.02,68.04,22424.0,64.1238,64.1614,63.8797,63.8984,22424.0
2023-10-30 14:00:00,68.05,68.07,67.89,67.9,29589.0,63.9078,63.9266,63.7576,63.767,29589.0
2023-10-30 14:30:00,67.88,68.08,67.88,67.92,26756.0,63.7482,63.936,63.7482,63.7857,26756.0
2023-10-30 15:00:00,67.94,68.18,67.92,68.15,45710.0,63.8045,64.0299,63.7857,64.0017,45710.0
2023-10-30 15:30:00,68.17,68.19,67.74,67.75,167015.0,64.0205,64.0393,63.6167,63.6261,167015.0
2023-10-31 09:30:00,67.68,68.52,67.68,67.82,36370.0,63.5604,64.3492,63.5604,63.6918,36370.0
2023-10-31 10:00:00,67.8,67.9,67.46,67.53,22551.0,63.673,63.767,63.3537,63.4195,22551.0
2023-10-31 10:30:00,67.53,67.71,67.26,67.66,123862.0,63.4195,63.5885,63.1659,63.5416,123862.0
2023-10-31 11:00:00,67.66,67.75,67.45,67.5,48788.0,63.5416,63.6261,63.3444,63.3913,48788.0
2023-10-31 11:30:00,67.52,67.84,67.51,67.68,36811.0,63.4101,63.7106,63.4007,63.5604,36811.0
2023-10-31 12:00:00,67.69,67.72,67.14,67.28,64735.0,63.5697,63.5979,63.0532,63.1847,64735.0
2023-10-31 12:30:00,67.31,67.46,67.06,67.46,41519.0,63.2129,63.3537,62.9781,63.3537,41519.0
2023-10-31 13:00:00,67.43,67.45,67.25,67.38,42223.0,63.3256,63.3444,63.1565,63.2786,42223.0
2023-10-31 13:30:00,67.41,67.55,67.37,67.47,46213.0,63.3068,63.4383,63.2692,63.3631,46213.0
2023-10-31 14:00:00,67.47,67.5,67.27,67.28,58120.0,63.3631,63.3913,63.1753,63.1847,58120.0
2023-10-31 14:30:00,67.28,67.54,67.25,67.49,54512.0,63.1847,63.4289,63.1565,63.3819,54512.0
2023-10-31 15:00:00,67.5,67.65,67.49,67.54,57700.0,63.3913,63.5322,63.3819,63.4289,57700.0
2023-10-31 15:30:00,67.54,67.74,67.44,67.67,211817.0,63.4289,63.6167,63.335,63.551,211817.0
2023-11-01 09:30:00,67.81,67.81,66.75,67.56,86588.0,63.6824,63.6824,62.687,63.4477,86588.0
2023-11-01 10:00:00,67.61,67.94,67.28,67.78,37471.0,63.4946,63.8045,63.1847,63.6543,37471.0
2023-11-01 10:30:00,67.79,68.12,67.77,67.88,30185.0,63.6637,63.9736,63.6449,63.7482,30185.0
2023-11-01 11:00:00,67.88,67.94,67.61,67.69,18653.0,63.7482,63.8045,63.4946,63.5697,18653.0
2023-11-01 11:30:00,67.66,67.81,67.63,67.63,19165.0,63.5416,63.6824,63.5134,63.5134,19165.0
2023-11-01 12:00:00,67.63,67.66,67.25,67.25,80706.0,63.5134,63.5416,63.1565,63.1565,80706.0
2023-11-01 12:30:00,67.22,67.33,67.08,67.23,89833.0,63.1284,63.2317,62.9969,63.1377,89833.0
2023-11-01 13:00:00,67.25,67.26,66.96,67.12,32970.0,63.1565,63.1659,62.8842,63.0344,32970.0
2023-11-01 13:30:00,67.11,67.23,66.99,67.12,187472.0,63.025,63.1377,62.9124,63.0344,187472.0
2023-11-01 14:00:00,67.1,67.25,66.79,67.0,98048.0,63.0157,63.1565,62.7245,62.9217,98048.0
2023-11-01 14:30:00,67.02,67.22,66.71,67.19,323061.0,62.9405,63.1284,62.6494,63.1002,323061.0
2023-11-01 15:00:00,67.16,67.35,67.12,67.22,357342.0,63.072,63.2504,63.0344,63.1284,357342.0
2023-11-01 15:30:00,67.2,67.39,67.13,67.3,644241.0,63.1096,63.288,63.0438,63.2035,644241.0
2023-11-02 09:30:00,68.02,69.34,67.79,68.31,193739.0,63.8797,65.1193,63.6637,64.152,193739.0
2023-11-02 10:00:00,68.24,68.42,68.12,68.26,201131.0,64.0863,64.2553,63.9736,64.105,201131.0
2023-11-02 10:30:00,68.29,68.8,68.28,68.53,364275.0,64.1332,64.6122,64.1238,64.3586,364275.0
2023-11-02 11:00:00,68.54,68.72,68.32,68.65,62103.0,64.368,64.537,64.1614,64.4713,62103.0
2023-11-02 11:30:00,68.64,69.03,68.57,68.81,315859.0,64.4619,64.8282,64.3962,64.6216,315859.0
2023-11-02 12:00:00,68.78,68.93,68.77,68.83,110742.0,64.5934,64.7343,64.584,64.6404,110742.0
2023-11-02 12:30:00,68.8,69.17,68.77,68.96,83499.0,64.6122,64.9597,64.584,64.7624,83499.0
2023-11-02 13:00:00,68.95,69.34,68.95,69.3,249221.0,64.753,65.1193,64.753,65.0817,249221.0
2023-11-02 13:30:00,69.33,69.61,69.28,69.55,254344.0,65.1099,65.3729,65.063,65.3165,254344.0
2023-11-02 14:00:00,69.56,69.64,69.4,69.58,76787.0,65.3259,65.401,65.1757,65.3447,76787.0
2023-11-02 14:30:00,69.54,69.83,69.5,69.79,146153.0,65.3071,65.5795,65.2696,65.5419,146153.0
2023-11-02 15:00:00,69.81,70.36,69.75,70.31,181999.0,65.5607,66.0772,65.5044,66.0303,181999.0
2023-11-02 15:30:00,70.31,70.6,70.23,70.53,415387.0,66.0303,66.3026,65.9551,66.2369,415387.0
2023-11-03 09:30:00,71.31,72.32,71.04,72.22,78162.0,66.9694,67.9179,66.7158,67.824,78162.0
2023-11-03 10:00:00,72.26,72.3,71.42,71.42,48389.0,67.8616,67.8991,67.0727,67.0727,48389.0
2023-11-03 10:30:00,71.44,71.47,71.22,71.3,69234.0,67.0915,67.1197,66.8849,66.96,69234.0
2023-11-03 11:00:00,71.29,71.53,71.12,71.33,207053.0,66.9506,67.176,66.791,66.9882,207053.0
2023-11-03 11:30:00,71.42,71.53,71.34,71.46,26359.0,67.0727,67.176,66.9976,67.1103,26359.0
2023-11-03 12:00:00,71.47,71.56,71.23,71.27,64465.0,67.1197,67.2042,66.8943,66.9318,64465.0
2023-11-03 12:30:00,71.28,71.37,71.18,71.37,42952.0,66.9412,67.0257,66.8473,67.0257,42952.0
2023-11-03 13:00:00,71.34,71.55,71.33,71.51,32035.0,66.9976,67.1948,66.9882,67.1572,32035.0
2023-11-03 13:30:00,71.53,71.61,71.44,71.5,65561.0,67.176,67.2511,67.0915,67.1478,65561.0
2023-11-03 14:00:00,71.52,71.64,71.32,71.47,133567.0,67.1666,67.2793,66.9788,67.1197,133567.0
2023-11-03 14:30:00,71.53,71.82,71.46,71.77,106116.0,67.176,67.4484,67.1103,67.4014,106116.0
2023-11-03 15:00:00,71.76,72.07,71.7,71.95,59802.0,67.392,67.6831,67.3357,67.5704,59802.0
2023-11-03 15:30:00,71.94,72.04,71.58,71.68,236568.0,67.561,67.655,67.223,67.3169,236568.0
2023-11-06 09:30:00,71.89,71.89,70.29,70.59,36020.0,67.5141,67.5141,66.0115,66.2932,36020.0
2023-11-06 10:00:00,70.57,70.67,70.2,70.38,25848.0,66.2744,66.3684,65.927,66.096,25848.0
2023-11-06 10:30:00,70.37,70.55,70.23,70.55,12009.0,66.0866,66.2557,65.9551,66.2557,12009.0
2023-11-06 11:00:00,70.53,70.73,70.52,70.59,30284.0,66.2369,66.4247,66.2275,66.2932,30284.0
2023-11-06 11:30:00,70.59,70.63,70.43,70.63,14582.0,66.2932,66.3308,66.143,66.3308,14582.0
2023-11-06 12:00:00,70.64,70.71,70.35,70.41,16570.0,66.3402,66.4059,66.0678,66.1242,16570.0
2023-11-06 12:30:00,70.44,70.44,70.23,70.27,44180.0,66.1524,66.1524,65.9551,65.9927,44180.0
2023-11-06 13:00:00,70.24,70.28,70.0,70.17,25059.0,65.9645,66.0021,65.7391,65.8988,25059.0
2023-11-06 13:30:00,70.2,70.21,69.98,70.02,19885.0,65.927,65.9364,65.7204,65.7579,19885.0
2023-11-06 14:00:00,70.03,70.22,70.0,70.2,45573.0,65.7673,65.9457,65.7391,65.927,45573.0
2023-11-06 14:30:00,70.2,70.42,70.2,70.37,62434.0,65.927,66.1336,65.927,66.0866,62434.0
2023-11-06 15:00:00,70.38,70.47,70.26,70.36,59490.0,66.096,66.1805,65.9833,66.0772,59490.0
2023-11-06 15:30:00,70.38,70.49,70.24,70.47,106731.0,66.096,66.1993,65.9645,66.1805,106731.0
2023-11-07 09:30:00,70.28,70.39,69.65,69.68,18705.0,66.0021,66.1054,65.4104,65.4386,18705.0
2023-11-07 10:00:00,69.78,69.87,69.62,69.78,19454.0,65.5325,65.617,65.3823,65.5325,19454.0
2023-11-07 10:30:00,69.78,69.87,69.5,69.57,71327.0,65.5325,65.617,65.2696,65.3353,71327.0
2023-11-07 11:00:00,69.55,69.66,69.27,69.27,29485.0,65.3165,65.4198,65.0536,65.0536,29485.0
2023-11-07 11:30:00,69.31,69.55,69.31,69.42,26044.0,65.0911,65.3165,65.0911,65.1944,26044.0
2023-11-07 12:00:00,69.42,69.42,69.12,69.14,30341.0,65.1944,65.1944,64.9127,64.9315,30341.0
2023-11-07 12:30:00,69.1,69.12,68.93,69.1,29913.0,64.8939,64.9127,64.7343,64.8939,29913.0
2023-11-07 13:00:00,69.12,69.21,69.05,69.15,23563.0,64.9127,64.9972,64.847,64.9409,23563.0
2023-11-07 13:30:00,69.13,69.39,69.13,69.28,21418.0,64.9221,65.1663,64.9221,65.063,21418.0
2023-11-07 14:00:00,69.3,69.42,69.23,69.35,28867.0,65.0817,65.1944,65.016,65.1287,28867.0
2023-11-07 14:30:00,69.36,69.41,69.27,69.34,23183.0,65.1381,65.185,65.0536,65.1193,23183.0
2023-11-07 15:00:00,69.34,69.43,69.28,69.4,72076.0,65.1193,65.2038,65.063,65.1757,72076.0
2023-11-07 15:30:00,69.39,69.47,69.24,69.45,196208.0,65.1663,65.2414,65.0254,65.2226,196208.0
2023-11-08 09:30:00,69.62,69.69,69.14,69.35,25644.0,65.3823,65.448,64.9315,65.1287,25644.0
2023-11-08 10:00:00,69.41,69.42,69.22,69.37,26569.0,65.185,65.1944,65.0066,65.1475,26569.0
2023-11-08 10:30:00,69.36,69.57,69.28,69.45,17769.0,65.1381,65.3353,65.063,65.2226,17769.0
2023-11-08 11:00:00,69.49,69.73,69.39,69.4,28495.0,65.2602,65.4856,65.1663,65.1757,28495.0
2023-11-08 11:30:00,69.38,69.38,69.09,69.14,29511.0,65.1569,65.1569,64.8845,64.9315,29511.0
2023-11-08 12:00:00,69.18,69.24,69.02,69.24,11849.0,64.969,65.0254,64.8188,65.0254,11849.0
2023-11-08 12:30:00,69.23,69.25,69.03,69.09,15246.0,65.016,65.0348,64.8282,64.8845,15246.0
2023-11-08 13:00:00,69.1,69.23,69.0,69.1,102716.0,64.8939,65.016,64.8,64.8939,102716.0
2023-11-08 13:30:00,69.1,69.23,69.09,69.2,44604.0,64.8939,65.016,64.8845,64.9878,44604.0
2023-11-08 14:00:00,69.22,69.36,69.1,69.14,54885.0,65.0066,65.1381,64.8939,64.9315,54885.0
2023-11-08 14:30:00,69.14,69.14,68.97,68.97,37829.0,64.9315,64.9315,64.7718,64.7718,37829.0
2023-11-08 15:00:00,68.96,69.18,68.93,69.13,27832.0,64.7624,64.969,64.7343,64.9221,27832.0
2023-11-08 15:30:00,69.12,69.36,69.01,69.06,129937.0,64.9127,65.1381,64.8094,64.8564,129937.0
2023-11-09 09:30:00,69.48,69.8,69.12,69.22,17779.0,65.2508,65.5513,64.9127,65.0066,17779.0
2023-11-09 10:00:00,69.22,69.29,69.07,69.14,17327.0,65.0066,65.0724,64.8657,64.9315,17327.0
2023-11-09 10:30:00,69.18,69.37,69.0,69.34,23140.0,64.969,65.1475,64.8,65.1193,23140.0
2023-11-09 11:00:00,69.37,69.42,69.18,69.2,48605.0,65.1475,65.1944,64.969,64.9878,48605.0
2023-11-09 11:30:00,69.22,69.31,69.16,69.19,16323.0,65.0066,65.0911,64.9503,64.9784,16323.0
2023-11-09 12:00:00,69.18,69.27,68.98,69.05,142254.0,64.969,65.0536,64.7812,64.847,142254.0
2023-11-09 12:30:00,69.05,69.4,68.99,69.4,102845.0,64.847,65.1757,64.7906,65.1757,102845.0
2023-11-09 13:00:00,69.39,69.39,68.87,69.0,26183.0,65.1663,65.1663,64.6779,64.8,26183.0
2023-11-09 13:30:00,68.98,69.09,68.87,68.97,31975.0,64.7812,64.8845,64.6779,64.7718,31975.0
2023-11-09 14:00:00,68.96,69.17,68.85,69.08,59026.0,64.7624,64.9597,64.6591,64.8751,59026.0
2023-11-09 14:30:00,69.09,69.13,68.86,68.9,17240.0,64.8845,64.9221,64.6685,64.7061,17240.0
2023-11-09 15:00:00,68.9,69.08,68.86,69.03,39056.0,64.7061,64.8751,64.6685,64.8282,39056.0
2023-11-09 15:30:00,69.02,69.02,68.81,68.91,71800.0,64.8188,64.8188,64.6216,64.7155,71800.0
2023-11-10 09:30:00,69.19,69.38,68.72,69.19,39028.0,64.9784,65.1569,64.537,64.9784,39028.0
2023-11-10 10:00:00,69.06,69.19,68.89,68.89,16430.0,64.8564,64.9784,64.6967,64.6967,16430.0
2023-11-10 10:30:00,68.89,69.09,68.69,68.91,26714.0,64.6967,64.8845,64.5089,64.7155,26714.0
2023-11-10 11:00:00,68.92,69.11,68.89,68.93,58514.0,64.7249,64.9033,64.6967,64.7343,58514.0
2023-11-10 11:30:00,68.93,68.97,68.85,68.94,14142.0,64.7343,64.7718,64.6591,64.7437,14142.0
2023-11-10 12:00:00,68.93,69.17,68.93,69.03,34062.0,64.7343,64.9597,64.7343,64.8282,34062.0
2023-11-10 12:30:00,69.05,69.45,69.01,69.42,33556.0,64.847,65.2226,64.8094,65.1944,33556.0
2023-11-10 13:00:00,69.42,69.42,69.25,69.35,11197.0,65.1944,65.1944,65.0348,65.1287,11197.0
2023-11-10 13:30:00,69.38,69.59,69.38,69.56,14116.0,65.1569,65.3541,65.1569,65.3259,14116.0
2023-11-10 14:00:00,69.55,69.61,69.45,69.61,15677.0,65.3165,65.3729,65.2226,65.3729,15677.0
2023-11-10 14:30:00,69.61,69.66,69.46,69.47,24844.0,65.3729,65.4198,65.232,65.2414,24844.0
2023-11-10 15:00:00,69.48,69.53,69.33,69.53,68655.0,65.2508,65.2977,65.1099,65.2977,68655.0
2023-11-10 15:30:00,69.54,69.62,69.46,69.56,143022.0,65.3071,65.3823,65.232,65.3259,143022.0
2023-11-13 09:30:00,69.14,69.71,68.96,69.65,24444.0,64.9315,65.4668,64.7624,65.4104,24444.0
2023-11-13 10:00:00,69.52,69.64,69.32,69.48,33490.0,65.2884,65.401,65.1005,65.2508,33490.0
2023-11-13 10:30:00,69.45,69.56,69.31,69.39,19017.0,65.2226,65.3259,65.0911,65.1663,19017.0
2023-11-13 11:00:00,69.37,69.46,69.27,69.39,79497.0,65.1475,65.232,65.0536,65.1663,79497.0
2023-11-13 11:30:00,69.41,69.53,69.31,69.4,107853.0,65.185,65.2977,65.0911,65.1757,107853.0
2023-11-13 12:00:00,69.41,69.41,69.19,69.28,19699.0,65.185,65.185,64.9784,65.063,19699.0
2023-11-13 12:30:00,69.28,69.32,69.18,69.28,28447.0,65.063,65.1005,64.969,65.063,28447.0
2023-11-13 13:00:00,69.28,69.28,69.12,69.2,17440.0,65.063,65.063,64.9127,64.9878,17440.0
2023-11-13 13:30:00,69.21,69.29,69.12,69.22,37673.0,64.9972,65.0724,64.9127,65.0066,37673.0
2023-11-13 14:00:00,69.23,69.28,69.19,69.27,23454.0,65.016,65.063,64.9784,65.0536,23454.0
2023-11-13 14:30:00,69.28,69.31,69.2,69.26,20424.0,65.063,65.0911,64.9878,65.0442,20424.0
2023-11-13 15:00:00,69.25,69.32,69.24,69.27,29032.0,65.0348,65.1005,65.0254,65.0536,29032.0
2023-11-13 15:30:00,69.26,69.33,69.22,69.23,99522.0,65.0442,65.1099,65.0066,65.016,99522.0
2023-11-14 09:30:00,70.28,71.3,70.22,71.21,56372.0,66.0021,66.96,65.9457,66.8755,56372.0
2023-11-14 10:00:00,71.14,71.46,71.13,71.28,59332.0,66.8097,67.1103,66.8004,66.9412,59332.0
2023-11-14 10:30:00,71.3,71.49,71.2,71.48,157929.0,66.96,67.1384,66.8661,67.129,157929.0
2023-11-14 11:00:00,71.49,71.8,71.44,71.6,116864.0,67.1384,67.4296,67.0915,67.2417,116864.0
2023-11-14 11:30:00,71.59,71.74,71.39,71.43,40644.0,67.2324,67.3732,67.0445,67.0821,40644.0
2023-11-14 12:00:00,71.42,71.44,71.11,71.18,20029.0,67.0727,67.0915,66.7816,66.8473,20029.0
2023-11-14 12:30:00,71.21,71.44,71.2,71.24,14602.0,66.8755,67.0915,66.8661,66.9037,14602.0
2023-11-14 13:00:00,71.28,71.38,71.19,71.34,16703.0,66.9412,67.0351,66.8567,66.9976,16703.0
2023-11-14 13:30:00,71.34,71.43,71.2,71.23,21257.0,66.9976,67.0821,66.8661,66.8943,21257.0
2023-11-14 14:00:00,71.23,71.41,71.1,71.39,25104.0,66.8943,67.0633,66.7722,67.0445,25104.0
2023-11-14 14:30:00,71.44,71.66,71.44,71.66,18459.0,67.0915,67.2981,67.0915,67.2981,18459.0
2023-11-14 15:00:00,71.67,71.88,71.64,71.88,25591.0,67.3075,67.5047,67.2793,67.5047,25591.0
2023-11-14 15:30:00,71.87,71.91,71.48,71.61,235454.0,67.4953,67.5329,67.129,67.2511,235454.0
2023-11-15 09:30:00,71.56,72.1,71.56,71.68,37226.0,67.2042,67.7113,67.2042,67.3169,37226.0
2023-11-15 10:00:00,71.73,72.34,71.7,72.26,14304.0,67.3638,67.9367,67.3357,67.8616,14304.0
2023-11-15 10:30:00,72.28,72.69,72.27,72.63,20551.0,67.8804,68.2654,67.871,68.209,20551.0
2023-11-15 11:00:00,72.63,72.81,72.28,72.36,50568.0,68.209,68.3781,67.8804,67.9555,50568.0
2023-11-15 11:30:00,72.37,72.39,71.97,72.21,30433.0,67.9649,67.9837,67.5892,67.8146,30433.0
2023-11-15 12:00:00,72.27,72.35,72.14,72.34,19329.0,67.871,67.9461,67.7489,67.9367,19329.0
2023-11-15 12:30:00,72.34,72.37,72.2,72.28,33460.0,67.9367,67.9649,67.8052,67.8804,33460.0
2023-11-15 13:00:00,72.28,72.31,71.9,71.98,38805.0,67.8804,67.9085,67.5235,67.5986,38805.0
2023-11-15 13:30:00,71.98,71.99,71.83,71.88,22823.0,67.5986,67.608,67.4577,67.5047,22823.0
2023-11-15 14:00:00,71.91,72.12,71.84,72.03,21742.0,67.5329,67.7301,67.4671,67.6456,21742.0
2023-11-15 14:30:00,72.0,72.04,71.87,71.94,24238.0,67.6174,67.655,67.4953,67.561,24238.0
2023-11-15 15:00:00,71.94,71.98,71.78,71.79,39798.0,67.561,67.5986,67.4108,67.4202,39798.0
2023-11-15 15:30:00,71.79,71.88,71.56,71.7,167373.0,67.4202,67.5047,67.2042,67.3357,167373.0
2023-11-16 09:30:00,71.84,72.27,71.62,71.69,23470.0,67.4671,67.871,67.2605,67.3263,23470.0
2023-11-16 10:00:00,71.75,71.98,71.75,71.95,25589.0,67.3826,67.5986,67.3826,67.5704,25589.0
2023-11-16 10:30:00,71.93,71.99,71.62,71.71,50515.0,67.5517,67.608,67.2605,67.345,50515.0
2023-11-16 11:00:00,71.7,71.84,71.69,71.79,13889.0,67.3357,67.4671,67.3263,67.4202,13889.0
2023-11-16 11:30:00,71.75,71.9,71.72,71.75,9655.0,67.3826,67.5235,67.3544,67.3826,9655.0
2023-11-16 12:00:00,71.77,71.82,71.64,71.69,11080.0,67.4014,67.4484,67.2793,67.3263,11080.0
2023-11-16 12:30:00,71.68,71.77,71.6,71.75,12144.0,67.3169,67.4014,67.2417,67.3826,12144.0
2023-11-16 13:00:00,71.75,72.0,71.69,71.93,18111.0,67.3826,67.6174,67.3263,67.5517,18111.0
2023-11-16 13:30:00,71.93,71.97,71.78,71.89,19297.0,67.5517,67.5892,67.4108,67.5141,19297.0
2023-11-16 14:00:00,71.88,71.96,71.6,71.63,47600.0,67.5047,67.5798,67.2417,67.2699,47600.0
2023-11-16 14:30:00,71.6,71.87,71.44,71.8,50037.0,67.2417,67.4953,67.0915,67.4296,50037.0
2023-11-16 15:00:00,71.81,71.88,71.52,71.56,111869.0,67.439,67.5047,67.1666,67.2042,111869.0
2023-11-16 15:30:00,71.65,71.79,71.37,71.45,431618.0,67.2887,67.4202,67.0257,67.1009,431618.0
2023-11-17 09:30:00,72.12,72.39,71.88,72.12,72788.0,67.7301,67.9837,67.5047,67.7301,72788.0
2023-11-17 10:00:00,72.16,72.41,72.04,72.25,28801.0,67.7677,68.0024,67.655,67.8522,28801.0
2023-11-17 10:30:00,72.28,72.48,72.21,72.42,27901.0,67.8804,68.0682,67.8146,68.0118,27901.0
2023-11-17 11:00:00,72.45,72.52,72.3,72.31,44682.0,68.04,68.1057,67.8991,67.9085,44682.0
2023-11-17 11:30:00,72.31,72.39,72.24,72.36,13671.0,67.9085,67.9837,67.8428,67.9555,13671.0
2023-11-17 12:00:00,72.36,72.49,72.31,72.34,14792.0,67.9555,68.0776,67.9085,67.9367,14792.0
2023-11-17 12:30:00,72.34,72.53,72.34,72.53,20481.0,67.9367,68.1151,67.9367,68.1151,20481.0
2023-11-17 13:00:00,72.51,72.55,72.41,72.45,13326.0,68.0964,68.1339,68.0024,68.04,13326.0
2023-11-17 13:30:00,72.49,72.63,72.47,72.63,17525.0,68.0776,68.209,68.0588,68.209,17525.0
2023-11-17 14:00:00,72.61,72.68,72.49,72.65,32991.0,68.1903,68.256,68.0776,68.2278,32991.0
2023-11-17 14:30:00,72.66,72.69,72.51,72.54,25792.0,68.2372,68.2654,68.0964,68.1245,25792.0
2023-11-17 15:00:00,72.53,72.67,72.48,72.66,34897.0,68.1151,68.2466,68.0682,68.2372,34897.0
2023-11-17 15:30:00,72.67,72.68,72.48,72.52,135875.0,68.2466,68.256,68.0682,68.1057,135875.0
2023-11-20 09:30:00,72.0,72.11,71.39,71.7,37608.0,67.6174,67.7207,67.0445,67.3357,37608.0
2023-11-20 10:00:00,71.77,72.2,71.63,72.14,29346.0,67.4014,67.8052,67.2699,67.7489,29346.0
2023-11-20 10:30:00,72.11,72.33,72.07,72.27,16475.0,67.7207,67.9273,67.6831,67.871,16475.0
2023-11-20 11:00:00,72.28,72.43,72.14,72.38,26183.0,67.8804,68.0212,67.7489,67.9743,26183.0
2023-11-20 11:30:00,72.42,72.6,72.38,72.54,33528.0,68.0118,68.1809,67.9743,68.1245,33528.0
2023-11-20 12:00:00,72.53,72.54,72.27,72.3,13375.0,68.1151,68.1245,67.871,67.8991,13375.0
2023-11-20 12:30:00,72.28,72.29,72.13,72.2,10490.0,67.8804,67.8897,67.7395,67.8052,10490.0
2023-11-20 13:00:00,72.19,72.42,72.18,72.39,16147.0,67.7958,68.0118,67.7864,67.9837,16147.0
2023-11-20 13:30:00,72.39,72.48,72.38,72.46,8821.0,67.9837,68.0682,67.9743,68.0494,8821.0
2023-11-20 14:00:00,72.46,72.49,72.38,72.42,31412.0,68.0494,68.0776,67.9743,68.0118,31412.0
2023-11-20 14:30:00,72.42,72.62,72.42,72.55,42987.0,68.0118,68.1997,68.0118,68.1339,42987.0
2023-11-20 15:00:00,72.56,72.74,72.55,72.74,30892.0,68.1433,68.3124,68.1339,68.3124,30892.0
2023-11-20 15:30:00,72.73,72.73,72.51,72.58,82646.0,68.303,68.303,68.0964,68.1621,82646.0
2023-11-21 09:30:00,72.33,72.6,72.11,72.27,33261.0,67.9273,68.1809,67.7207,67.871,33261.0
2023-11-21 10:00:00,72.35,72.57,72.27,72.49,20557.0,67.9461,68.1527,67.871,68.0776,20557.0
2023-11-21 10:30:00,72.51,72.69,72.45,72.63,25126.0,68.0964,68.2654,68.04,68.209,25126.0
2023-11-21 11:00:00,72.63,72.73,72.41,72.44,20757.0,68.209,68.303,68.0024,68.0306,20757.0
2023-11-21 11:30:00,72.42,72.52,72.37,72.42,22247.0,68.0118,68.1057,67.9649,68.0118,22247.0
2023-11-21 12:00:00,72.42,72.61,72.34,72.58,77231.0,68.0118,68.1903,67.9367,68.1621,77231.0
2023-11-21 12:30:00,72.55,72.71,72.52,72.69,14429.0,68.1339,68.2842,68.1057,68.2654,14429.0
2023-11-21 13:00:00,72.67,72.68,72.36,72.4,40630.0,68.2466,68.256,67.9555,67.993,40630.0
2023-11-21 13:30:00,72.4,72.52,72.35,72.35,112424.0,67.993,68.1057,67.9461,67.9461,112424.0
2023-11-21 14:00:00,72.36,72.52,72.31,72.48,72479.0,67.9555,68.1057,67.9085,68.0682,72479.0
2023-11-21 14:30:00,72.47,72.49,72.34,72.49,87430.0,68.0588,68.0776,67.9367,68.0776,87430.0
2023-11-21 15:00:00,72.5,72.55,72.3,72.31,50590.0,68.087,68.1339,67.8991,67.9085,50590.0
2023-11-21 15:30:00,72.32,72.37,72.19,72.21,146639.0,67.9179,67.9649,67.7958,67.8146,146639.0
2023-11-22 09:30:00,72.45,72.54,71.87,72.23,28539.0,68.04,68.1245,67.4953,67.8334,28539.0
2023-11-22 10:00:00,72.23,72.48,72.17,72.47,15720.0,67.8334,68.0682,67.777,68.0588,15720.0
2023-11-22 10:30:00,72.49,72.54,72.29,72.33,21737.0,68.0776,68.1245,67.8897,67.9273,21737.0
2023-11-22 11:00:00,72.32,72.38,72.17,72.17,26950.0,67.9179,67.9743,67.777,67.777,26950.0
2023-11-22 11:30:00,72.22,72.3,72.12,72.24,38549.0,67.824,67.8991,67.7301,67.8428,38549.0
2023-11-22 12:00:00,72.24,72.35,72.14,72.16,57436.0,67.8428,67.9461,67.7489,67.7677,57436.0
2023-11-22 12:30:00,72.17,72.17,72.06,72.12,17027.0,67.777,67.777,67.6737,67.7301,17027.0
2023-11-22 13:00:00,72.11,72.15,72.01,72.1,15023.0,67.7207,67.7583,67.6268,67.7113,15023.0
2023-11-22 13:30:00,72.1,72.17,72.03,72.09,20924.0,67.7113,67.777,67.6456,67.7019,20924.0
2023-11-22 14:00:00,72.09,72.2,72.08,72.17,26291.0,67.7019,67.8052,67.6925,67.777,26291.0
2023-11-22 14:30:00,72.17,72.19,71.97,72.02,23620.0,67.777,67.7958,67.5892,67.6362,23620.0
2023-11-22 15:00:00,72.01,72.2,72.01,72.2,35102.0,67.6268,67.8052,67.6268,67.8052,35102.0
2023-11-22 15:30:00,72.21,72.31,72.14,72.25,122059.0,67.8146,67.9085,67.7489,67.8522,122059.0
2023-11-24 09:30:00,72.41,72.6,72.16,72.58,20039.0,68.0024,68.1809,67.7677,68.1621,20039.0
2023-11-24 10:00:00,72.59,72.67,72.5,72.67,16110.0,68.1715,68.2466,68.087,68.2466,16110.0
2023-11-24 10:30:00,72.67,72.89,72.67,72.8,34836.0,68.2466,68.4532,68.2466,68.3687,34836.0
2023-11-24 11:00:00,72.79,72.79,72.47,72.51,14327.0,68.3593,68.3593,68.0588,68.0964,14327.0
2023-11-24 11:30:00,72.54,72.56,72.39,72.42,21273.0,68.1245,68.1433,67.9837,68.0118,21273.0
2023-11-24 12:00:00,72.41,72.52,72.4,72.46,22352.0,68.0024,68.1057,67.993,68.0494,22352.0
2023-11-24 12:30:00,72.45,72.66,72.43,72.66,49362.0,68.04,68.2372,68.0212,68.2372,49362.0
2023-11-27 09:30:00,72.23,72.23,71.69,71.95,47357.0,67.8334,67.8334,67.3263,67.5704,47357.0
2023-11-27 10:00:00,72.02,72.07,71.83,71.98,36426.0,67.6362,67.6831,67.4577,67.5986,36426.0
2023-11-27 10:30:00,71.98,72.02,71.74,71.75,29347.0,67.5986,67.6362,67.3732,67.3826,29347.0
2023-11-27 11:00:00,71.74,71.98,71.67,71.97,30256.0,67.3732,67.5986,67.3075,67.5892,30256.0
2023-11-27 11:30:00,71.98,71.98,71.63,71.63,22976.0,67.5986,67.5986,67.2699,67.2699,22976.0
2023-11-27 12:00:00,71.62,71.66,71.51,71.66,22499.0,67.2605,67.2981,67.1572,67.2981,22499.0
2023-11-27 12:30:00,71.69,71.78,71.68,71.71,21018.0,67.3263,67.4108,67.3169,67.345,21018.0
2023-11-27 13:00:00,71.71,71.87,71.67,71.86,84932.0,67.345,67.4953,67.3075,67.4859,84932.0
2023-11-27 13:30:00,71.86,72.08,71.86,72.08,49810.0,67.4859,67.6925,67.4859,67.6925,49810.0
2023-11-27 14:00:00,72.09,72.17,72.08,72.1,26827.0,67.7019,67.777,67.6925,67.7113,26827.0
2023-11-27 14:30:00,72.11,72.22,72.09,72.16,29431.0,67.7207,67.824,67.7019,67.7677,29431.0
2023-11-27 15:00:00,72.17,72.28,72.17,72.21,28208.0,67.777,67.8804,67.777,67.8146,28208.0
2023-11-27 15:30:00,72.21,72.28,72.07,72.12,140104.0,67.8146,67.8804,67.6831,67.7301,140104.0
2023-11-28 09:30:00,71.9,71.9,71.43,71.55,36685.0,67.5235,67.5235,67.0821,67.1948,36685.0
2023-11-28 10:00:00,71.59,71.76,71.54,71.7,25509.0,67.2324,67.392,67.1854,67.3357,25509.0
2023-11-28 10:30:00,71.68,72.0,71.59,72.0,36532.0,67.3169,67.6174,67.2324,67.6174,36532.0
2023-11-28 11:00:00,72.0,72.02,71.76,71.83,37597.0,67.6174,67.6362,67.392,67.4577,37597.0
2023-11-28 11:30:00,71.84,72.23,71.83,72.2,34698.0,67.4671,67.8334,67.4577,67.8052,34698.0
2023-11-28 12:00:00,72.2,72.24,71.9,71.92,36901.0,67.8052,67.8428,67.5235,67.5423,36901.0
2023-11-28 12:30:00,71.9,71.91,71.64,71.65,30287.0,67.5235,67.5329,67.2793,67.2887,30287.0
2023-11-28 13:00:00,71.64,71.78,71.39,71.78,34580.0,67.2793,67.4108,67.0445,67.4108,34580.0
2023-11-28 13:30:00,71.78,71.92,71.75,71.87,33483.0,67.4108,67.5423,67.3826,67.4953,33483.0
2023-11-28 14:00:00,71.88,72.0,71.81,71.92,32097.0,67.5047,67.6174,67.439,67.5423,32097.0
2023-11-28 14:30:00,71.92,72.16,71.83,72.15,25684.0,67.5423,67.7677,67.4577,67.7583,25684.0
2023-11-28 15:00:00,72.17,72.23,72.07,72.17,41405.0,67.777,67.8334,67.6831,67.777,41405.0
2023-11-28 15:30:00,72.16,72.35,72.11,72.3,163152.0,67.7677,67.9461,67.7207,67.8991,163152.0
2023-11-29 09:30:00,72.65,73.87,72.6,73.85,71706.0,68.2278,69.3736,68.1809,69.3548,71706.0
2023-11-29 10:00:00,73.86,74.74,73.83,74.69,126319.0,69.3642,70.1906,69.336,70.1437,126319.0
2023-11-29 10:30:00,74.69,74.7,74.38,74.57,119710.0,70.1437,70.153,69.8525,70.031,119710.0
2023-11-29 11:00:00,74.52,74.89,74.32,74.68,113540.0,69.984,70.3315,69.7962,70.1343,113540.0
2023-11-29 11:30:00,74.69,74.79,74.51,74.64,57908.0,70.1437,70.2376,69.9746,70.0967,57908.0
2023-11-29 12:00:00,74.66,74.73,74.53,74.73,42391.0,70.1155,70.1812,69.9934,70.1812,42391.0
2023-11-29 12:30:00,74.73,74.91,74.73,74.83,40562.0,70.1812,70.3503,70.1812,70.2751,40562.0
2023-11-29 13:00:00,74.84,75.06,74.82,75.05,80118.0,70.2845,70.4911,70.2657,70.4817,80118.0
2023-11-29 13:30:00,75.03,75.03,74.9,75.0,56062.0,70.463,70.463,70.3409,70.4348,56062.0
2023-11-29 14:00:00,75.0,75.03,74.65,74.65,54909.0,70.4348,70.463,70.1061,70.1061,54909.0
2023-11-29 14:30:00,74.64,74.64,74.45,74.49,61666.0,70.0967,70.0967,69.9183,69.9558,61666.0
2023-11-29 15:00:00,74.5,74.58,74.37,74.47,74662.0,69.9652,70.0404,69.8431,69.937,74662.0
2023-11-29 15:30:00,74.46,74.49,74.11,74.19,183257.0,69.9277,69.9558,69.599,69.6741,183257.0
2023-11-30 09:30:00,73.71,74.23,73.21,74.22,48535.0,69.8515,70.3443,69.3777,70.3348,48535.0
2023-11-30 10:00:00,74.22,74.38,74.09,74.21,36001.0,70.3348,70.4864,70.2116,70.3253,36001.0
2023-11-30 10:30:00,74.21,74.25,74.04,74.19,30493.0,70.3253,70.3632,70.1642,70.3064,30493.0
2023-11-30 11:00:00,74.26,74.54,74.16,74.53,51949.0,70.3727,70.6381,70.2779,70.6286,51949.0
2023-11-30 11:30:00,74.51,74.53,74.28,74.31,32044.0,70.6096,70.6286,70.3917,70.4201,32044.0
2023-11-30 12:00:00,74.3,74.34,73.93,73.95,27470.0,70.4106,70.4485,70.06,70.0789,27470.0
2023-11-30 12:30:00,73.99,74.05,73.87,73.89,27940.0,70.1168,70.1737,70.0031,70.0221,27940.0
2023-11-30 13:00:00,73.88,74.12,73.87,73.97,22659.0,70.0126,70.24,70.0031,70.0979,22659.0
2023-11-30 13:30:00,73.97,73.98,73.71,73.81,45813.0,70.0979,70.1074,69.8515,69.9463,45813.0
2023-11-30 14:00:00,73.79,73.87,73.65,73.79,55781.0,69.9273,70.0031,69.7946,69.9273,55781.0
2023-11-30 14:30:00,73.81,73.86,73.72,73.84,46178.0,69.9463,69.9937,69.861,69.9747,46178.0
2023-11-30 15:00:00,73.82,73.82,73.56,73.58,49759.0,69.9557,69.9557,69.7094,69.7283,49759.0
2023-11-30 15:30:00,73.58,73.87,73.34,73.83,290597.0,69.7283,70.0031,69.5009,69.9652,290597.0
2023-12-01 09:30:00,73.8,74.19,73.68,73.94,42234.0,69.9368,70.3064,69.8231,70.0695,42234.0
2023-12-01 10:00:00,73.96,74.23,73.92,74.14,38733.0,70.0884,70.3443,70.0505,70.259,38733.0
2023-12-01 10:30:00,74.1,74.18,73.94,74.03,45348.0,70.2211,70.2969,70.0695,70.1548,45348.0
2023-12-01 11:00:00,74.03,74.44,73.77,74.44,31758.0,70.1548,70.5433,69.9084,70.5433,31758.0
2023-12-01 11:30:00,74.48,74.81,74.31,74.69,17278.0,70.5812,70.8939,70.4201,70.7802,17278.0
2023-12-01 12:00:00,74.68,74.83,74.56,74.63,25280.0,70.7707,70.9129,70.657,70.7233,25280.0
2023-12-01 12:30:00,74.61,74.66,74.48,74.61,27739.0,70.7044,70.7518,70.5812,70.7044,27739.0
2023-12-01 13:00:00,74.59,74.63,74.32,74.34,28164.0,70.6854,70.7233,70.4296,70.4485,28164.0
2023-12-01 13:30:00,74.32,74.47,74.3,74.37,63751.0,70.4296,70.5717,70.4106,70.477,63751.0
2023-12-01 14:00:00,74.36,74.61,74.36,74.52,34454.0,70.4675,70.7044,70.4675,70.6191,34454.0
2023-12-01 14:30:00,74.53,74.63,74.5,74.6,25940.0,70.6286,70.7233,70.6002,70.6949,25940.0
2023-12-01 15:00:00,74.61,74.61,74.36,74.46,54816.0,70.7044,70.7044,70.4675,70.5622,54816.0
2023-12-01 15:30:00,74.47,74.67,74.46,74.52,147668.0,70.5717,70.7613,70.5622,70.6191,147668.0
2023-12-04 09:30:00,74.11,75.15,73.98,74.72,29118.0,70.2306,71.2161,70.1074,70.8086,29118.0
2023-12-04 10:00:00,74.69,75.25,74.64,75.16,40250.0,70.7802,71.3109,70.7328,71.2256,40250.0
2023-12-04 10:30:00,75.13,75.23,74.67,74.73,50941.0,71.1972,71.2919,70.7613,70.8181,50941.0
2023-12-04 11:00:00,74.73,75.17,74.63,75.05,64538.0,70.8181,71.2351,70.7233,71.1214,64538.0
2023-12-04 11:30:00,75.05,75.16,74.95,75.07,16277.0,71.1214,71.2256,71.0266,71.1403,16277.0
2023-12-04 12:00:00,75.1,75.2,74.97,75.17,26023.0,71.1687,71.2635,71.0455,71.2351,26023.0
2023-12-04 12:30:00,75.13,75.15,74.91,75.0,16405.0,71.1972,71.2161,70.9887,71.074,16405.0
2023-12-04 13:00:00,74.98,75.09,74.89,74.93,14314.0,71.055,71.1593,70.9697,71.0076,14314.0
2023-12-04 13:30:00,74.92,75.04,74.9,74.97,27596.0,70.9982,71.1119,70.9792,71.0455,27596.0
2023-12-04 14:00:00,74.97,75.04,74.92,74.94,25735.0,71.0455,71.1119,70.9982,71.0171,25735.0
2023-12-04 14:30:00,74.95,75.08,74.92,75.01,34490.0,71.0266,71.1498,70.9982,71.0835,34490.0
2023-12-04 15:00:00,75.02,75.05,74.84,74.9,30426.0,71.0929,71.1214,70.9224,70.9792,30426.0
2023-12-04 15:30:00,74.91,75.12,74.79,75.1,132106.0,70.9887,71.1877,70.875,71.1687,132106.0
2023-12-05 09:30:00,74.75,74.85,74.24,74.45,45521.0,70.8371,70.9318,70.3538,70.5528,45521.0
2023-12-05 10:00:00,74.49,74.73,74.26,74.57,72392.0,70.5907,70.8181,70.3727,70.6665,72392.0
2023-12-05 10:30:00,74.65,74.66,74.38,74.62,55573.0,70.7423,70.7518,70.4864,70.7139,55573.0
2023-12-05 11:00:00,74.62,74.81,74.55,74.78,43335.0,70.7139,70.8939,70.6475,70.8655,43335.0
2023-12-05 11:30:00,74.81,74.91,74.65,74.72,25118.0,70.8939,70.9887,70.7423,70.8086,25118.0
2023-12-05 12:00:00,74.72,74.84,74.57,74.61,24025.0,70.8086,70.9224,70.6665,70.7044,24025.0
2023-12-05 12:30:00,74.58,74.72,74.55,74.7,27196.0,70.676,70.8086,70.6475,70.7897,27196.0
2023-12-05 13:00:00,74.67,74.77,74.61,74.77,18219.0,70.7613,70.856,70.7044,70.856,18219.0
2023-12-05 13:30:00,74.78,75.07,74.74,74.96,65980.0,70.8655,71.1403,70.8276,71.0361,65980.0
2023-12-05 14:00:00,74.96,74.98,74.79,74.92,22349.0,71.0361,71.055,70.875,70.9982,22349.0
2023-12-05 14:30:00,74.93,75.0,74.9,74.96,25754.0,71.0076,71.074,70.9792,71.0361,25754.0
2023-12-05 15:00:00,74.98,75.05,74.91,74.97,35332.0,71.055,71.1214,70.9887,71.0455,35332.0
2023-12-05 15:30:00,74.95,74.95,74.48,74.58,107713.0,71.0266,71.0266,70.5812,70.676,107713.0
2023-12-06 09:30:00,75.08,75.79,75.08,75.78,23473.0,71.1498,71.8226,71.1498,71.8131,23473.0
2023-12-06 10:00:00,75.8,75.91,75.37,75.5,29797.0,71.8321,71.9363,71.4246,71.5478,29797.0
2023-12-06 10:30:00,75.49,75.49,74.89,75.05,22975.0,71.5383,71.5383,70.9697,71.1214,22975.0
2023-12-06 11:00:00,75.06,75.16,75.0,75.08,26787.0,71.1308,71.2256,71.074,71.1498,26787.0
2023-12-06 11:30:00,75.09,75.09,74.89,75.06,17582.0,71.1593,71.1593,70.9697,71.1308,17582.0
2023-12-06 12:00:00,75.06,75.06,74.8,74.86,23800.0,71.1308,71.1308,70.8844,70.9413,23800.0
2023-12-06 12:30:00,74.86,74.92,74.65,74.69,19907.0,70.9413,70.9982,70.7423,70.7802,19907.0
2023-12-06 13:00:00,74.7,74.87,74.66,74.86,19494.0,70.7897,70.9508,70.7518,70.9413,19494.0
2023-12-06 13:30:00,74.88,74.92,74.75,74.75,22651.0,70.9603,70.9982,70.8371,70.8371,22651.0
2023-12-06 14:00:00,74.75,74.96,74.7,74.73,29030.0,70.8371,71.0361,70.7897,70.8181,29030.0
2023-12-06 14:30:00,74.73,74.84,74.66,74.68,23591.0,70.8181,70.9224,70.7518,70.7707,23591.0
2023-12-06 15:00:00,74.68,74.74,74.47,74.49,28347.0,70.7707,70.8276,70.5717,70.5907,28347.0
2023-12-06 15:30:00,74.49,74.67,74.39,74.62,154930.0,70.5907,70.7613,70.4959,70.7139,154930.0
2023-12-07 09:30:00,74.78,74.95,74.5,74.8,22444.0,70.8655,71.0266,70.6002,70.8844,22444.0
2023-12-07 10:00:00,74.81,74.87,74.66,74.78,29723.0,70.8939,70.9508,70.7518,70.8655,29723.0
2023-12-07 10:30:00,74.79,74.82,74.52,74.65,13177.0,70.875,70.9034,70.6191,70.7423,13177.0
2023-12-07 11:00:00,74.66,74.74,74.37,74.49,28163.0,70.7518,70.8276,70.477,70.5907,28163.0
2023-12-07 11:30:00,74.49,74.68,74.39,74.68,31233.0,70.5907,70.7707,70.4959,70.7707,31233.0
2023-12-07 12:00:00,74.69,74.76,74.54,74.61,26109.0,70.7802,70.8465,70.6381,70.7044,26109.0
2023-12-07 12:30:00,74.6,74.82,74.6,74.64,9451.0,70.6949,70.9034,70.6949,70.7328,9451.0
2023-12-07 13:00:00,74.67,74.8,74.67,74.7,16054.0,70.7613,70.8844,70.7613,70.7897,16054.0
2023-12-07 13:30:00,74.71,74.8,74.68,74.68,19999.0,70.7992,70.8844,70.7707,70.7707,19999.0
2023-12-07 14:00:00,74.69,74.83,74.67,74.78,35477.0,70.7802,70.9129,70.7613,70.8655,35477.0
2023-12-07 14:30:00,74.8,74.8,74.6,74.63,25930.0,70.8844,70.8844,70.6949,70.7233,25930.0
2023-12-07 15:00:00,74.62,74.71,74.6,74.7,36454.0,70.7139,70.7992,70.6949,70.7897,36454.0
2023-12-07 15:30:00,74.7,74.73,74.55,74.63,106293.0,70.7897,70.8181,70.6475,70.7233,106293.0
2023-12-08 09:30:00,74.55,75.15,74.55,75.02,17128.0,70.6475,71.2161,70.6475,71.0929,17128.0
2023-12-08 10:00:00,75.05,75.29,75.03,75.04,31936.0,71.1214,71.3488,71.1024,71.1119,31936.0
2023-12-08 10:30:00,75.06,75.18,74.91,75.02,14013.0,71.1308,71.2446,70.9887,71.0929,14013.0
2023-12-08 11:00:00,74.97,74.97,74.62,74.69,24086.0,71.0455,71.0455,70.7139,70.7802,24086.0
2023-12-08 11:30:00,74.71,74.83,74.58,74.73,12540.0,70.7992,70.9129,70.676,70.8181,12540.0
2023-12-08 12:00:00,74.74,74.83,74.64,74.83,13464.0,70.8276,70.9129,70.7328,70.9129,13464.0
2023-12-08 12:30:00,74.84,74.93,74.8,74.88,12692.0,70.9224,71.0076,70.8844,70.9603,12692.0
2023-12-08 13:00:00,74.86,75.13,74.84,75.08,14691.0,70.9413,71.1972,70.9224,71.1498,14691.0
2023-12-08 13:30:00,75.08,75.08,74.92,74.92,9624.0,71.1498,71.1498,70.9982,70.9982,9624.0
2023-12-08 14:00:00,74.96,75.09,74.94,75.08,14602.0,71.0361,71.1593,71.0171,71.1498,14602.0
2023-12-08 14:30:00,75.11,75.27,75.04,75.21,26578.0,71.1782,71.3298,71.1119,71.273,26578.0
2023-12-08 15:00:00,75.23,75.36,75.19,75.32,25791.0,71.2919,71.4151,71.254,71.3772,25791.0
2023-12-08 15:30:00,75.31,75.45,75.14,75.15,62353.0,71.3678,71.5004,71.2066,71.2161,62353.0
2023-12-11 09:30:00,75.34,75.76,75.23,75.56,20357.0,71.3962,71.7942,71.2919,71.6047,20357.0
2023-12-11 10:00:00,75.6,75.7,75.48,75.6,17269.0,71.6426,71.7373,71.5289,71.6426,17269.0
2023-12-11 10:30:00,75.59,75.9,75.59,75.87,14959.0,71.6331,71.9269,71.6331,71.8984,14959.0
2023-12-11 11:00:00,75.88,76.01,75.82,75.94,54580.0,71.9079,72.0311,71.8511,71.9648,54580.0
2023-12-11 11:30:00,75.93,76.27,75.84,76.22,20355.0,71.9553,72.2775,71.87,72.2301,20355.0
2023-12-11 12:00:00,76.2,76.21,76.02,76.13,16739.0,72.2112,72.2206,72.0406,72.1448,16739.0
2023-12-11 12:30:00,76.13,76.29,76.12,76.22,12273.0,72.1448,72.2964,72.1353,72.2301,12273.0
2023-12-11 13:00:00,76.2,76.28,76.14,76.24,23274.0,72.2112,72.287,72.1543,72.2491,23274.0
2023-12-11 13:30:00,76.23,76.25,76.13,76.15,15744.0,72.2396,72.2585,72.1448,72.1638,15744.0
2023-12-11 14:00:00,76.15,76.26,76.05,76.23,17294.0,72.1638,72.268,72.069,72.2396,17294.0
2023-12-11 14:30:00,76.23,76.23,75.96,75.96,19384.0,72.2396,72.2396,71.9837,71.9837,19384.0
2023-12-11 15:00:00,75.95,75.98,75.82,75.82,23753.0,71.9742,72.0027,71.8511,71.8511,23753.0
2023-12-11 15:30:00,75.77,76.0,75.75,75.98,108036.0,71.8037,72.0216,71.7847,72.0027,108036.0
2023-12-12 09:30:00,76.02,76.12,75.7,75.79,27721.0,72.0406,72.1353,71.7373,71.8226,27721.0
2023-12-12 10:00:00,75.77,76.1,75.67,76.08,23915.0,71.8037,72.1164,71.7089,72.0974,23915.0
2023-12-12 10:30:00,76.04,76.25,75.99,76.25,25194.0,72.0595,72.2585,72.0122,72.2585,25194.0
2023-12-12 11:00:00,76.27,76.27,76.12,76.16,16262.0,72.2775,72.2775,72.1353,72.1733,16262.0
2023-12-12 11:30:00,76.18,76.34,76.12,76.32,15832.0,72.1922,72.3438,72.1353,72.3249,15832.0
2023-12-12 12:00:00,76.32,76.32,76.18,76.2,11105.0,72.3249,72.3249,72.1922,72.2112,11105.0
2023-12-12 12:30:00,76.21,76.27,76.13,76.13,10919.0,72.2206,72.2775,72.1448,72.1448,10919.0
2023-12-12 13:00:00,76.12,76.33,76.11,76.31,16341.0,72.1353,72.3344,72.1259,72.3154,16341.0
2023-12-12 13:30:00,76.31,76.36,76.23,76.26,14839.0,72.3154,72.3628,72.2396,72.268,14839.0
2023-12-12 14:00:00,76.27,76.36,76.21,76.34,14704.0,72.2775,72.3628,72.2206,72.3438,14704.0
2023-12-12 14:30:00,76.37,76.39,76.19,76.2,21949.0,72.3723,72.3912,72.2017,72.2112,21949.0
2023-12-12 15:00:00,76.21,76.38,76.21,76.38,21729.0,72.2206,72.3817,72.2206,72.3817,21729.0
2023-12-12 15:30:00,76.38,76.39,76.17,76.3,66405.0,72.3817,72.3912,72.1827,72.3059,66405.0
2023-12-13 09:30:00,76.47,76.82,76.17,76.78,20245.0,72.467,72.7987,72.1827,72.7608,20245.0
2023-12-13 10:00:00,76.75,76.99,76.73,76.98,23243.0,72.7324,72.9598,72.7134,72.9503,23243.0
2023-12-13 10:30:00,76.97,76.99,76.57,76.61,17049.0,72.9409,72.9598,72.5618,72.5997,17049.0
2023-12-13 11:00:00,76.64,76.82,76.54,76.67,21061.0,72.6281,72.7987,72.5334,72.6566,21061.0
2023-12-13 11:30:00,76.65,76.85,76.53,76.76,19125.0,72.6376,72.8271,72.5239,72.7418,19125.0
2023-12-13 12:00:00,76.77,76.82,76.46,76.48,18894.0,72.7513,72.7987,72.4576,72.4765,18894.0
2023-12-13 12:30:00,76.5,76.57,76.48,76.51,12474.0,72.4955,72.5618,72.4765,72.5049,12474.0
2023-12-13 13:00:00,76.51,76.51,76.39,76.4,9646.0,72.5049,72.5049,72.3912,72.4007,9646.0
2023-12-13 13:30:00,76.39,76.42,76.26,76.42,9362.0,72.3912,72.4196,72.268,72.4196,9362.0
2023-12-13 14:00:00,76.51,77.19,76.51,77.13,22092.0,72.5049,73.1493,72.5049,73.0925,22092.0
2023-12-13 14:30:00,77.17,78.1,77.13,78.02,30334.0,73.1304,74.0117,73.0925,73.9359,30334.0
2023-12-13 15:00:00,77.95,78.39,77.91,78.0,38954.0,73.8696,74.2865,73.8316,73.9169,38954.0
2023-12-13 15:30:00,77.98,78.26,77.86,78.1,117829.0,73.898,74.1633,73.7843,74.0117,117829.0
2023-12-14 09:30:00,79.13,80.25,79.09,80.1,54257.0,74.9878,76.0492,74.9499,75.907,54257.0
2023-12-14 10:00:00,80.1,80.23,79.42,79.57,46706.0,75.907,76.0302,75.2626,75.4048,46706.0
2023-12-14 10:30:00,79.59,79.71,79.25,79.56,47599.0,75.4237,75.5374,75.1015,75.3953,47599.0
2023-12-14 11:00:00,79.59,79.63,79.38,79.43,33262.0,75.4237,75.4616,75.2247,75.2721,33262.0
2023-12-14 11:30:00,79.44,79.73,79.44,79.57,26087.0,75.2816,75.5564,75.2816,75.4048,26087.0
2023-12-14 12:00:00,79.57,79.69,79.52,79.66,18755.0,75.4048,75.5185,75.3574,75.49,18755.0
2023-12-14 12:30:00,79.71,79.76,79.63,79.67,21216.0,75.5374,75.5848,75.4616,75.4995,21216.0
2023-12-14 13:00:00,79.6,79.76,79.5,79.58,19946.0,75.4332,75.5848,75.3384,75.4142,19946.0
2023-12-14 13:30:00,79.55,79.61,79.33,79.43,23984.0,75.3858,75.4427,75.1773,75.2721,23984.0
2023-12-14 14:00:00,79.45,79.54,79.37,79.4,27523.0,75.291,75.3763,75.2152,75.2437,27523.0
2023-12-14 14:30:00,79.39,79.57,79.3,79.55,32537.0,75.2342,75.4048,75.1489,75.3858,32537.0
2023-12-14 15:00:00,79.55,79.66,79.45,79.57,40046.0,75.3858,75.49,75.291,75.4048,40046.0
2023-12-14 15:30:00,79.57,79.59,79.36,79.58,122792.0,75.4048,75.4237,75.2057,75.4142,122792.0
2023-12-15 09:30:00,79.2,79.29,78.51,78.66,209291.0,75.0541,75.1394,74.4002,74.5424,209291.0
2023-12-15 10:00:00,78.73,78.92,78.62,78.9,21031.0,74.6087,74.7888,74.5045,74.7698,21031.0
2023-12-15 10:30:00,78.89,79.15,78.86,79.05,19202.0,74.7603,75.0067,74.7319,74.912,19202.0
2023-12-15 11:00:00,79.08,79.22,78.98,79.12,18387.0,74.9404,75.0731,74.8456,74.9783,18387.0
2023-12-15 11:30:00,79.07,79.18,78.93,79.06,15583.0,74.9309,75.0352,74.7983,74.9214,15583.0
2023-12-15 12:00:00,79.06,79.21,78.96,79.15,19186.0,74.9214,75.0636,74.8267,75.0067,19186.0
2023-12-15 12:30:00,79.14,79.15,78.89,78.9,11666.0,74.9973,75.0067,74.7603,74.7698,11666.0
2023-12-15 13:00:00,78.89,78.99,78.78,78.81,12025.0,74.7603,74.8551,74.6561,74.6845,12025.0
2023-12-15 13:30:00,78.84,78.89,78.63,78.63,14724.0,74.713,74.7603,74.514,74.514,14724.0
2023-12-15 14:00:00,78.63,78.69,78.51,78.63,20068.0,74.514,74.5708,74.4002,74.514,20068.0
2023-12-15 14:30:00,78.61,78.72,78.52,78.62,23888.0,74.495,74.5992,74.4097,74.5045,23888.0
2023-12-15 15:00:00,78.64,78.67,78.52,78.67,17834.0,74.5234,74.5519,74.4097,74.5519,17834.0
2023-12-15 15:30:00,78.67,78.68,78.33,78.44,129771.0,74.5519,74.5613,74.2297,74.3339,129771.0
2023-12-18 09:30:00,78.97,78.97,78.11,78.43,49850.0,74.8362,74.8362,74.0212,74.3244,49850.0
2023-12-18 10:00:00,78.49,78.58,78.24,78.3,28101.0,74.3813,74.4666,74.1444,74.2012,28101.0
2023-12-18 10:30:00,78.29,78.41,78.0,78.16,23929.0,74.1918,74.3055,73.9169,74.0686,23929.0
2023-12-18 11:00:00,78.16,78.53,78.16,78.5,28667.0,74.0686,74.4192,74.0686,74.3908,28667.0
2023-12-18 11:30:00,78.5,78.5,78.32,78.48,14910.0,74.3908,74.3908,74.2202,74.3718,14910.0
2023-12-18 12:00:00,78.5,78.54,78.23,78.27,17701.0,74.3908,74.4287,74.1349,74.1728,17701.0
2023-12-18 12:30:00,78.31,78.34,77.97,78.06,15310.0,74.2107,74.2391,73.8885,73.9738,15310.0
2023-12-18 13:00:00,78.06,78.07,77.92,77.99,15758.0,73.9738,73.9833,73.8411,73.9075,15758.0
2023-12-18 13:30:00,78.0,78.01,77.78,77.9,21665.0,73.9169,73.9264,73.7085,73.8222,21665.0
2023-12-18 14:00:00,77.89,78.0,77.86,77.88,19253.0,73.8127,73.9169,73.7843,73.8032,19253.0
2023-12-18 14:30:00,77.89,77.89,77.75,77.8,38731.0,73.8127,73.8127,73.68,73.7274,38731.0
2023-12-18 15:00:00,77.82,77.94,77.76,77.92,25099.0,73.7464,73.8601,73.6895,73.8411,25099.0
2023-12-18 15:30:00,77.9,78.04,77.76,77.77,92856.0,73.8222,73.9548,73.6895,73.699,92856.0
2023-12-19 09:30:00,77.49,78.68,77.25,78.67,28337.0,73.4336,74.5613,73.2062,74.5519,28337.0
2023-12-19 10:00:00,78.69,78.81,78.42,78.71,23090.0,74.5708,74.6845,74.315,74.5898,23090.0
2023-12-19 10:30:00,78.71,79.05,78.69,79.05,30352.0,74.5898,74.912,74.5708,74.912,30352.0
2023-12-19 11:00:00,79.02,79.17,79.02,79.08,18585.0,74.8835,75.0257,74.8835,74.9404,18585.0
2023-12-19 11:30:00,79.06,79.14,78.88,79.02,15957.0,74.9214,74.9973,74.7509,74.8835,15957.0
2023-12-19 12:00:00,79.01,79.09,78.94,79.04,25960.0,74.8741,74.9499,74.8077,74.9025,25960.0
2023-12-19 12:30:00,79.04,79.29,79.02,79.25,22102.0,74.9025,75.1394,74.8835,75.1015,22102.0
2023-12-19 13:00:00,79.24,79.35,79.21,79.26,21460.0,75.092,75.1963,75.0636,75.111,21460.0
2023-12-19 13:30:00,79.26,79.4,79.26,79.38,17381.0,75.111,75.2437,75.111,75.2247,17381.0
2023-12-19 14:00:00,79.38,79.4,79.11,79.12,24798.0,75.2247,75.2437,74.9688,74.9783,24798.0
2023-12-19 14:30:00,79.14,79.32,79.08,79.32,37798.0,74.9973,75.1678,74.9404,75.1678,37798.0
2023-12-19 15:00:00,79.33,79.52,79.22,79.52,45377.0,75.1773,75.3574,75.0731,75.3574,45377.0
2023-12-19 15:30:00,79.51,79.61,79.32,79.49,159711.0,75.3479,75.4427,75.1678,75.3289,159711.0
2023-12-20 09:30:00,79.13,79.74,79.11,79.5,31212.0,74.9878,75.5659,74.9688,75.3384,31212.0
2023-12-20 10:00:00,79.51,79.76,79.46,79.53,24798.0,75.3479,75.5848,75.3005,75.3668,24798.0
2023-12-20 10:30:00,79.54,79.89,79.54,79.59,32110.0,75.3763,75.708,75.3763,75.4237,32110.0
2023-12-20 11:00:00,79.59,79.99,79.57,79.99,30609.0,75.4237,75.8028,75.4048,75.8028,30609.0
2023-12-20 11:30:00,79.98,79.99,79.65,79.81,21065.0,75.7933,75.8028,75.4806,75.6322,21065.0
2023-12-20 12:00:00,79.81,79.96,79.81,79.9,22813.0,75.6322,75.7743,75.6322,75.7175,22813.0
2023-12-20 12:30:00,79.9,79.91,79.82,79.89,71983.0,75.7175,75.727,75.6417,75.708,71983.0
2023-12-20 13:00:00,79.85,79.92,79.79,79.89,22194.0,75.6701,75.7364,75.6132,75.708,22194.0
2023-12-20 13:30:00,79.92,80.0,79.87,79.92,27603.0,75.7364,75.8122,75.689,75.7364,27603.0
2023-12-20 14:00:00,79.92,79.93,79.71,79.92,35684.0,75.7364,75.7459,75.5374,75.7364,35684.0
2023-12-20 14:30:00,79.9,79.9,78.97,79.12,38105.0,75.7175,75.7175,74.8362,74.9783,38105.0
2023-12-20 15:00:00,79.09,79.35,78.7,78.92,50831.0,74.9499,75.1963,74.5803,74.7888,50831.0
2023-12-20 15:30:00,78.88,78.97,78.34,78.38,191887.0,74.7509,74.8362,74.2391,74.277,191887.0
2023-12-21 09:30:00,78.67,78.97,78.57,78.86,24094.0,74.5519,74.8362,74.4571,74.7319,24094.0
2023-12-21 10:00:00,78.84,78.85,78.44,78.47,19254.0,74.713,74.7224,74.3339,74.3623,19254.0
2023-12-21 10:30:00,78.56,78.71,78.5,78.63,22474.0,74.4476,74.5898,74.3908,74.514,22474.0
2023-12-21 11:00:00,78.65,78.67,78.46,78.67,20907.0,74.5329,74.5519,74.3529,74.5519,20907.0
2023-12-21 11:30:00,78.67,78.67,78.28,78.28,15509.0,74.5519,74.5519,74.1823,74.1823,15509.0
2023-12-21 12:00:00,78.25,78.29,78.07,78.18,17560.0,74.1538,74.1918,73.9833,74.0875,17560.0
2023-12-21 12:30:00,78.19,78.3,77.93,77.98,11556.0,74.097,74.2012,73.8506,73.898,11556.0
2023-12-21 13:00:00,77.98,78.02,77.74,77.92,13950.0,73.898,73.9359,73.6705,73.8411,13950.0
2023-12-21 13:30:00,78.03,78.15,77.93,78.15,13518.0,73.9454,74.0591,73.8506,74.0591,13518.0
2023-12-21 14:00:00,78.12,78.36,77.99,78.36,66740.0,74.0307,74.2581,73.9075,74.2581,66740.0
2023-12-21 14:30:00,78.36,78.46,78.3,78.39,77182.0,74.2581,74.3529,74.2012,74.2865,77182.0
2023-12-21 15:00:00,78.38,78.56,78.22,78.56,25604.0,74.277,74.4476,74.1254,74.4476,25604.0
2023-12-21 15:30:00,78.58,78.77,78.52,78.73,85438.0,74.4666,74.6466,74.4097,74.6087,85438.0
2023-12-22 09:30:00,79.08,79.65,79.0,79.3,21990.0,74.9404,75.4806,74.8646,75.1489,21990.0
2023-12-22 10:00:00,79.25,79.43,79.18,79.41,15944.0,75.1015,75.2721,75.0352,75.2531,15944.0
2023-12-22 10:30:00,79.41,79.48,79.17,79.17,21871.0,75.2531,75.3195,75.0257,75.0257,21871.0
2023-12-22 11:00:00,79.07,79.39,79.0,79.32,20198.0,74.9309,75.2342,74.8646,75.1678,20198.0
2023-12-22 11:30:00,79.36,79.4,79.02,79.1,10673.0,75.2057,75.2437,74.8835,74.9594,10673.0
2023-12-22 12:00:00,79.16,79.2,78.99,79.12,10936.0,75.0162,75.0541,74.8551,74.9783,10936.0
2023-12-22 12:30:00,79.11,79.25,79.06,79.2,9696.0,74.9688,75.1015,74.9214,75.0541,9696.0
2023-12-22 13:00:00,79.23,79.24,79.15,79.2,12330.0,75.0825,75.092,75.0067,75.0541,12330.0
2023-12-22 13:30:00,79.2,79.2,78.96,78.97,18112.0,75.0541,75.0541,74.8267,74.8362,18112.0
2023-12-22 14:00:00,78.95,79.0,78.58,78.61,22667.0,74.8172,74.8646,74.4666,74.495,22667.0
2023-12-22 14:30:00,78.62,78.97,78.54,78.95,24534.0,74.5045,74.8362,74.4287,74.8172,24534.0
2023-12-22 15:00:00,78.98,79.0,78.82,78.92,28137.0,74.8456,74.8646,74.694,74.7888,28137.0
2023-12-22 15:30:00,78.93,78.94,78.79,78.9,87900.0,74.7983,74.8077,74.6656,74.7698,87900.0
2023-12-26 09:30:00,78.83,79.02,78.67,79.02,13689.0,74.7035,74.8835,74.5519,74.8835,13689.0
2023-12-26 10:00:00,79.0,79.22,79.0,79.15,15763.0,74.8646,75.0731,74.8646,75.0067,15763.0
2023-12-26 10:30:00,79.16,79.26,79.14,79.19,8232.0,75.0162,75.111,74.9973,75.0446,8232.0
2023-12-26 11:00:00,79.22,79.3,79.04,79.04,18037.0,75.0731,75.1489,74.9025,74.9025,18037.0
2023-12-26 11:30:00,79.05,79.18,79.05,79.17,8857.0,74.912,75.0352,74.912,75.0257,8857.0
2023-12-26 12:00:00,79.21,79.28,79.2,79.27,8734.0,75.0636,75.1299,75.0541,75.1205,8734.0
2023-12-26 12:30:00,79.28,79.29,79.17,79.26,9792.0,75.1299,75.1394,75.0257,75.111,9792.0
2023-12-26 13:00:00,79.28,79.37,79.24,79.24,10454.0,75.1299,75.2152,75.092,75.092,10454.0
2023-12-26 13:30:00,79.29,79.4,79.28,79.36,12650.0,75.1394,75.2437,75.1299,75.2057,12650.0
2023-12-26 14:00:00,79.37,79.43,79.3,79.35,15856.0,75.2152,75.2721,75.1489,75.1963,15856.0
2023-12-26 14:30:00,79.38,79.43,79.33,79.39,10539.0,75.2247,75.2721,75.1773,75.2342,10539.0
2023-12-26 15:00:00,79.39,79.54,79.35,79.43,17588.0,75.2342,75.3763,75.1963,75.2721,17588.0
2023-12-26 15:30:00,79.44,79.48,79.2,79.29,60571.0,75.2816,75.3195,75.0541,75.1394,60571.0
2023-12-27 09:30:00,79.11,79.25,78.69,79.12,25427.0,74.9688,75.1015,74.5708,74.9783,25427.0
2023-12-27 10:00:00,79.12,79.25,79.01,79.19,16842.0,74.9783,75.1015,74.8741,75.0446,16842.0
2023-12-27 10:30:00,79.2,79.23,78.91,78.93,19515.0,75.0541,75.0825,74.7793,74.7983,19515.0
2023-12-27 11:00:00,78.91,79.08,78.84,79.06,14897.0,74.7793,74.9404,74.713,74.9214,14897.0
2023-12-27 11:30:00,79.05,79.25,79.03,79.25,17038.0,74.912,75.1015,74.893,75.1015,17038.0
2023-12-27 12:00:00,79.23,79.33,79.18,79.27,39023.0,75.0825,75.1773,75.0352,75.1205,39023.0
2023-12-27 12:30:00,79.27,79.3,79.11,79.23,13642.0,75.1205,75.1489,74.9688,75.0825,13642.0
2023-12-27 13:00:00,79.22,79.47,79.22,79.32,19146.0,75.0731,75.31,75.0731,75.1678,19146.0
2023-12-27 13:30:00,79.34,79.43,79.3,79.3,11960.0,75.1868,75.2721,75.1489,75.1489,11960.0
2023-12-27 14:00:00,79.23,79.25,79.04,79.19,23419.0,75.0825,75.1015,74.9025,75.0446,23419.0
2023-12-27 14:30:00,79.18,79.22,79.12,79.2,14525.0,75.0352,75.0731,74.9783,75.0541,14525.0
2023-12-27 15:00:00,79.2,79.31,79.2,79.25,26196.0,75.0541,75.1584,75.0541,75.1015,26196.0
2023-12-27 15:30:00,79.23,79.26,78.96,79.23,93477.0,75.0825,75.111,74.8267,75.0825,93477.0
2023-12-28 09:30:00,79.1,79.65,78.85,79.54,70229.0,74.9594,75.4806,74.7224,75.3763,70229.0
2023-12-28 10:00:00,79.53,79.53,79.3,79.31,11632.0,75.3668,75.3668,75.1489,75.1584,11632.0
2023-12-28 10:30:00,79.33,79.38,79.12,79.13,16237.0,75.1773,75.2247,74.9783,74.9878,16237.0
2023-12-28 11:00:00,79.15,79.19,79.05,79.08,13642.0,75.0067,75.0446,74.912,74.9404,13642.0
2023-12-28 11:30:00,79.11,79.14,79.03,79.03,7097.0,74.9688,74.9973,74.893,74.893,7097.0
2023-12-28 12:00:00,79.03,79.11,79.03,79.08,12049.0,74.893,74.9688,74.893,74.9404,12049.0
2023-12-28 12:30:00,79.05,79.15,79.05,79.05,6902.0,74.912,75.0067,74.912,74.912,6902.0
2023-12-28 13:00:00,79.08,79.08,78.92,78.99,10894.0,74.9404,74.9404,74.7888,74.8551,10894.0
2023-12-28 13:30:00,79.01,79.13,79.01,79.08,9674.0,74.8741,74.9878,74.8741,74.9404,9674.0
2023-12-28 14:00:00,79.09,79.2,79.01,79.17,17500.0,74.9499,75.0541,74.8741,75.0257,17500.0
2023-12-28 14:30:00,79.18,79.23,79.08,79.15,22791.0,75.0352,75.0825,74.9404,75.0067,22791.0
2023-12-28 15:00:00,79.15,79.21,79.06,79.15,21664.0,75.0067,75.0636,74.9214,75.0067,21664.0
2023-12-28 15:30:00,79.14,79.28,79.09,79.27,66934.0,74.9973,75.1299,74.9499,75.1205,66934.0
2023-12-29 09:30:00,79.32,79.45,79.24,79.32,12822.0,75.1678,75.291,75.092,75.1678,12822.0
2023-12-29 10:00:00,79.33,79.33,79.04,79.12,13492.0,75.1773,75.1773,74.9025,74.9783,13492.0
2023-12-29 10:30:00,79.14,79.19,78.96,78.97,7343.0,74.9973,75.0446,74.8267,74.8362,7343.0
2023-12-29 11:00:00,78.98,79.04,78.68,78.77,9870.0,74.8456,74.9025,74.5613,74.6466,9870.0
2023-12-29 11:30:00,78.73,78.84,78.67,78.77,8023.0,74.6087,74.713,74.5519,74.6466,8023.0
2023-12-29 12:00:00,78.73,78.78,78.53,78.59,6755.0,74.6087,74.6561,74.4192,74.4761,6755.0
2023-12-29 12:30:00,78.59,78.78,78.58,78.78,6481.0,74.4761,74.6561,74.4666,74.6561,6481.0
2023-12-29 13:00:00,78.75,78.8,78.66,78.7,6463.0,74.6277,74.6751,74.5424,74.5803,6463.0
2023-12-29 13:30:00,78.72,78.81,78.7,78.71,5990.0,74.5992,74.6845,74.5803,74.5898,5990.0
2023-12-29 14:00:00,78.72,78.72,78.6,78.69,12879.0,74.5992,74.5992,74.4855,74.5708,12879.0
2023-12-29 14:30:00,78.73,78.79,78.69,78.77,12254.0,74.6087,74.6656,74.5708,74.6466,12254.0
2023-12-29 15:00:00,78.77,78.85,78.71,78.83,20646.0,74.6466,74.7224,74.5898,74.7035,20646.0
2023-12-29 15:30:00,78.83,78.86,78.48,78.69,89228.0,74.7035,74.7319,74.3718,74.5708,89228.0
2024-01-02 09:30:00,78.47,78.91,78.32,78.91,30484.0,74.3623,74.7793,74.2202,74.7793,30484.0
2024-01-02 10:00:00,78.83,78.93,78.72,78.85,9829.0,74.7035,74.7983,74.5992,74.7224,9829.0
2024-01-02 10:30:00,78.85,79.09,78.69,78.96,35082.0,74.7224,74.9499,74.5708,74.8267,35082.0
2024-01-02 11:00:00,78.92,78.99,78.81,78.9,18401.0,74.7888,74.8551,74.6845,74.7698,18401.0
2024-01-02 11:30:00,78.89,79.28,78.89,79.24,17072.0,74.7603,75.1299,74.7603,75.092,17072.0
2024-01-02 12:00:00,79.27,79.29,79.11,79.29,16990.0,75.1205,75.1394,74.9688,75.1394,16990.0
2024-01-02 12:30:00,79.29,79.37,79.24,79.28,9053.0,75.1394,75.2152,75.092,75.1299,9053.0
2024-01-02 13:00:00,79.3,79.34,79.21,79.31,11468.0,75.1489,75.1868,75.0636,75.1584,11468.0
2024-01-02 13:30:00,79.24,79.42,79.24,79.38,17078.0,75.092,75.2626,75.092,75.2247,17078.0
2024-01-02 14:00:00,79.38,79.39,79.15,79.22,26159.0,75.2247,75.2342,75.0067,75.0731,26159.0
2024-01-02 14:30:00,79.21,79.22,78.84,78.85,21399.0,75.0636,75.0731,74.713,74.7224,21399.0
2024-01-02 15:00:00,78.85,78.96,78.71,78.77,33601.0,74.7224,74.8267,74.5898,74.6466,33601.0
2024-01-02 15:30:00,78.76,79.15,78.75,79.11,85590.0,74.6372,75.0067,74.6277,74.9688,85590.0
2024-01-03 09:30:00,78.7,78.82,78.16,78.47,34499.0,74.5803,74.694,74.0686,74.3623,34499.0
2024-01-03 10:00:00,78.46,78.72,78.46,78.64,20520.0,74.3529,74.5992,74.3529,74.5234,20520.0
2024-01-03 10:30:00,78.66,78.79,78.45,78.59,17489.0,74.5424,74.6656,74.3434,74.4761,17489.0
2024-01-03 11:00:00,78.57,78.97,78.56,78.88,18216.0,74.4571,74.8362,74.4476,74.7509,18216.0
2024-01-03 11:30:00,78.91,79.14,78.91,78.96,18758.0,74.7793,74.9973,74.7793,74.8267,18758.0
2024-01-03 12:00:00,78.99,78.99,78.84,78.93,15028.0,74.8551,74.8551,74.713,74.7983,15028.0
2024-01-03 12:30:00,78.96,79.11,78.9,79.09,14048.0,74.8267,74.9688,74.7698,74.9499,14048.0
2024-01-03 13:00:00,79.16,79.32,79.15,79.23,13300.0,75.0162,75.1678,75.0067,75.0825,13300.0
2024-01-03 13:30:00,79.21,79.28,79.16,79.24,15866.0,75.0636,75.1299,75.0162,75.092,15866.0
2024-01-03 14:00:00,79.23,79.31,79.02,79.31,25146.0,75.0825,75.1584,74.8835,75.1584,25146.0
2024-01-03 14:30:00,79.33,79.35,79.09,79.09,22826.0,75.1773,75.1963,74.9499,74.9499,22826.0
2024-01-03 15:00:00,79.08,79.08,78.65,78.72,27358.0,74.9404,74.9404,74.5329,74.5992,27358.0
2024-01-03 15:30:00,78.71,78.89,78.6,78.66,99187.0,74.5898,74.7603,74.4855,74.5424,99187.0
2024-01-04 09:30:00,78.95,79.73,78.78,79.72,31321.0,74.8172,75.5564,74.6561,75.5469,31321.0
2024-01-04 10:00:00,79.73,79.95,79.72,79.8,18435.0,75.5564,75.7649,75.5469,75.6227,18435.0
2024-01-04 10:30:00,79.79,79.83,79.63,79.74,28541.0,75.6132,75.6511,75.4616,75.5659,28541.0
2024-01-04 11:00:00,79.67,79.84,79.61,79.67,41472.0,75.4995,75.6606,75.4427,75.4995,41472.0
2024-01-04 11:30:00,79.69,79.69,79.49,79.56,12514.0,75.5185,75.5185,75.3289,75.3953,12514.0
2024-01-04 12:00:00,79.56,79.76,79.5,79.73,32167.0,75.3953,75.5848,75.3384,75.5564,32167.0
2024-01-04 12:30:00,79.73,79.73,79.5,79.61,28282.0,75.5564,75.5564,75.3384,75.4427,28282.0
2024-01-04 13:00:00,79.61,79.72,79.58,79.68,41937.0,75.4427,75.5469,75.4142,75.509,41937.0
2024-01-04 13:30:00,79.69,79.85,79.61,79.83,23126.0,75.5185,75.6701,75.4427,75.6511,23126.0
2024-01-04 14:00:00,79.84,79.88,79.39,79.44,42609.0,75.6606,75.6985,75.2342,75.2816,42609.0
2024-01-04 14:30:00,79.42,79.57,79.31,79.46,20309.0,75.2626,75.4048,75.1584,75.3005,20309.0
2024-01-04 15:00:00,79.45,79.54,79.34,79.42,28189.0,75.291,75.3763,75.1868,75.2626,28189.0
2024-01-04 15:30:00,79.41,79.59,79.26,79.39,82440.0,75.2531,75.4237,75.111,75.2342,82440.0
2024-01-05 09:30:00,79.33,80.51,79.33,80.34,41834.0,75.1773,76.2955,75.1773,76.1344,41834.0
2024-01-05 10:00:00,80.37,80.9,80.37,80.67,38741.0,76.1629,76.6651,76.1629,76.4472,38741.0
2024-01-05 10:30:00,80.71,81.06,80.63,80.89,61880.0,76.4851,76.8168,76.4093,76.6557,61880.0
2024-01-05 11:00:00,80.86,81.1,80.63,80.66,21544.0,76.6272,76.8547,76.4093,76.4377,21544.0
2024-01-05 11:30:00,80.67,80.81,80.62,80.68,15209.0,76.4472,76.5798,76.3998,76.4566,15209.0
2024-01-05 12:00:00,80.66,80.79,80.43,80.49,17968.0,76.4377,76.5609,76.2197,76.2766,17968.0
2024-01-05 12:30:00,80.47,80.47,80.29,80.35,16764.0,76.2576,76.2576,76.0871,76.1439,16764.0
2024-01-05 13:00:00,80.3,80.32,80.14,80.32,13916.0,76.0965,76.1155,75.9449,76.1155,13916.0
2024-01-05 13:30:00,80.34,80.52,80.34,80.48,16162.0,76.1344,76.305,76.1344,76.2671,16162.0
2024-01-05 14:00:00,80.48,80.69,80.44,80.63,20601.0,76.2671,76.4661,76.2292,76.4093,20601.0
2024-01-05 14:30:00,80.62,80.7,80.43,80.46,19046.0,76.3998,76.4756,76.2197,76.2482,19046.0
2024-01-05 15:00:00,80.44,80.65,80.4,80.62,25293.0,76.2292,76.4282,76.1913,76.3998,25293.0
2024-01-05 15:30:00,80.61,80.9,80.5,80.81,199887.0,76.3903,76.6651,76.2861,76.5798,199887.0
2024-01-08 09:30:00,80.5,80.84,80.29,80.44,23314.0,76.2861,76.6083,76.0871,76.2292,23314.0
2024-01-08 10:00:00,80.53,80.53,80.04,80.37,22065.0,76.3145,76.3145,75.8501,76.1629,22065.0
2024-01-08 10:30:00,80.38,80.56,80.38,80.5,23123.0,76.1724,76.3429,76.1724,76.2861,23123.0
2024-01-08 11:00:00,80.51,80.56,80.38,80.55,19959.0,76.2955,76.3429,76.1724,76.3335,19959.0
2024-01-08 11:30:00,80.58,80.58,80.31,80.39,13909.0,76.3619,76.3619,76.106,76.1818,13909.0
2024-01-08 12:00:00,80.41,80.43,80.06,80.1,14103.0,76.2008,76.2197,75.8691,75.907,14103.0
2024-01-08 12:30:00,80.1,80.29,80.09,80.17,10928.0,75.907,76.0871,75.8975,75.9733,10928.0
2024-01-08 13:00:00,80.2,80.26,80.16,80.16,13361.0,76.0018,76.0586,75.9639,75.9639,13361.0
2024-01-08 13:30:00,80.14,80.36,80.14,80.33,22135.0,75.9449,76.1534,75.9449,76.125,22135.0
2024-01-08 14:00:00,80.32,80.59,80.26,80.57,20182.0,76.1155,76.3714,76.0586,76.3524,20182.0
2024-01-08 14:30:00,80.58,80.64,80.48,80.57,25370.0,76.3619,76.4187,76.2671,76.3524,25370.0
2024-01-08 15:00:00,80.58,80.6,80.37,80.4,26208.0,76.3619,76.3808,76.1629,76.1913,26208.0
2024-01-08 15:30:00,80.39,80.6,80.37,80.46,106490.0,76.1818,76.3808,76.1629,76.2482,106490.0
2024-01-09 09:30:00,79.74,80.06,78.95,79.06,35264.0,75.5659,75.8691,74.8172,74.9214,35264.0
2024-01-09 10:00:00,79.06,79.09,78.78,78.93,26706.0,74.9214,74.9499,74.6561,74.7983,26706.0
2024-01-09 10:30:00,78.93,78.93,78.62,78.62,24984.0,74.7983,74.7983,74.5045,74.5045,24984.0
2024-01-09 11:00:00,78.6,79.07,78.6,79.04,22604.0,74.4855,74.9309,74.4855,74.9025,22604.0
2024-01-09 11:30:00,79.06,79.2,79.01,79.18,17009.0,74.9214,75.0541,74.8741,75.0352,17009.0
2024-01-09 12:00:00,79.18,79.18,79.05,79.18,12614.0,75.0352,75.0352,74.912,75.0352,12614.0
2024-01-09 12:30:00,79.18,79.22,79.08,79.11,12296.0,75.0352,75.0731,74.9404,74.9688,12296.0
2024-01-09 13:00:00,79.12,79.22,78.92,78.96,6246.0,74.9783,75.0731,74.7888,74.8267,6246.0
2024-01-09 13:30:00,78.95,79.16,78.89,79.1,13418.0,74.8172,75.0162,74.7603,74.9594,13418.0
2024-01-09 14:00:00,79.11,79.12,78.86,78.88,27918.0,74.9688,74.9783,74.7319,74.7509,27918.0
2024-01-09 14:30:00,78.88,78.89,78.74,78.81,19185.0,74.7509,74.7603,74.6182,74.6845,19185.0
2024-01-09 15:00:00,78.82,78.93,78.78,78.8,17745.0,74.694,74.7983,74.6561,74.6751,17745.0
2024-01-09 15:30:00,78.81,78.82,78.52,78.6,69629.0,74.6845,74.694,74.4097,74.4855,69629.0
2024-01-10 09:30:00,78.53,78.81,78.36,78.59,17040.0,74.4192,74.6845,74.2581,74.4761,17040.0
2024-01-10 10:00:00,78.56,78.61,78.43,78.56,17678.0,74.4476,74.495,74.3244,74.4476,17678.0
2024-01-10 10:30:00,78.54,78.55,78.32,78.45,24732.0,74.4287,74.4381,74.2202,74.3434,24732.0
2024-01-10 11:00:00,78.44,78.61,78.38,78.47,13387.0,74.3339,74.495,74.277,74.3623,13387.0
2024-01-10 11:30:00,78.44,78.48,78.32,78.37,11176.0,74.3339,74.3718,74.2202,74.2676,11176.0
2024-01-10 12:00:00,78.37,78.39,78.22,78.37,10451.0,74.2676,74.2865,74.1254,74.2676,10451.0
2024-01-10 12:30:00,78.36,78.5,78.31,78.43,10948.0,74.2581,74.3908,74.2107,74.3244,10948.0
2024-01-10 13:00:00,78.42,78.51,78.3,78.47,8658.0,74.315,74.4002,74.2012,74.3623,8658.0
2024-01-10 13:30:00,78.46,78.55,78.41,78.52,14494.0,74.3529,74.4381,74.3055,74.4097,14494.0
2024-01-10 14:00:00,78.52,78.78,78.42,78.78,17328.0,74.4097,74.6561,74.315,74.6561,17328.0
2024-01-10 14:30:00,78.79,78.91,78.79,78.87,16100.0,74.6656,74.7793,74.6656,74.7414,16100.0
2024-01-10 15:00:00,78.9,78.91,78.64,78.71,22272.0,74.7698,74.7793,74.5234,74.5898,22272.0
2024-01-10 15:30:00,78.69,79.05,78.65,79.0,83516.0,74.5708,74.912,74.5329,74.8646,83516.0
2024-01-11 09:30:00,78.78,78.85,78.3,78.55,42072.0,74.6561,74.7224,74.2012,74.4381,42072.0
2024-01-11 10:00:00,78.49,78.49,77.76,78.16,23726.0,74.3813,74.3813,73.6895,74.0686,23726.0
2024-01-11 10:30:00,78.2,78.29,77.9,77.9,14436.0,74.1065,74.1918,73.8222,73.8222,14436.0
2024-01-11 11:00:00,77.93,78.02,77.74,77.95,16189.0,73.8506,73.9359,73.6705,73.8696,16189.0
2024-01-11 11:30:00,77.97,78.12,77.88,77.93,14482.0,73.8885,74.0307,73.8032,73.8506,14482.0
2024-01-11 12:00:00,77.93,78.09,77.82,77.82,29247.0,73.8506,74.0022,73.7464,73.7464,29247.0
2024-01-11 12:30:00,77.81,78.11,77.81,78.1,14357.0,73.7369,74.0212,73.7369,74.0117,14357.0
2024-01-11 13:00:00,78.13,78.22,78.13,78.15,12332.0,74.0401,74.1254,74.0401,74.0591,12332.0
2024-01-11 13:30:00,78.14,78.39,78.12,78.39,16159.0,74.0496,74.2865,74.0307,74.2865,16159.0
2024-01-11 14:00:00,78.39,78.41,78.26,78.4,15617.0,74.2865,74.3055,74.1633,74.296,15617.0
2024-01-11 14:30:00,78.52,78.62,78.44,78.61,23944.0,74.4097,74.5045,74.3339,74.495,23944.0
2024-01-11 15:00:00,78.65,78.75,78.55,78.68,55404.0,74.5329,74.6277,74.4381,74.5613,55404.0
2024-01-11 15:30:00,78.67,79.05,78.67,78.98,115785.0,74.5519,74.912,74.5519,74.8456,115785.0
2024-01-12 09:30:00,79.14,79.82,78.95,78.97,27080.0,74.9973,75.6417,74.8172,74.8362,27080.0
2024-01-12 10:00:00,78.88,79.04,78.75,78.82,23802.0,74.7509,74.9025,74.6277,74.694,23802.0
2024-01-12 10:30:00,78.81,78.84,78.4,78.44,15383.0,74.6845,74.713,74.296,74.3339,15383.0
2024-01-12 11:00:00,78.43,78.77,78.42,78.7,16831.0,74.3244,74.6466,74.315,74.5803,16831.0
2024-01-12 11:30:00,78.78,78.86,78.46,78.56,11942.0,74.6561,74.7319,74.3529,74.4476,11942.0
2024-01-12 12:00:00,78.61,78.69,78.43,78.66,11521.0,74.495,74.5708,74.3244,74.5424,11521.0
2024-01-12 12:30:00,78.66,78.73,78.54,78.63,7518.0,74.5424,74.6087,74.4287,74.514,7518.0
2024-01-12 13:00:00,78.66,78.75,78.65,78.75,9940.0,74.5424,74.6277,74.5329,74.6277,9940.0
2024-01-12 13:30:00,78.74,78.9,78.72,78.89,9374.0,74.6182,74.7698,74.5992,74.7603,9374.0
2024-01-12 14:00:00,78.89,78.94,78.83,78.94,11032.0,74.7603,74.8077,74.7035,74.8077,11032.0
2024-01-12 14:30:00,78.93,78.93,78.76,78.8,9464.0,74.7983,74.7983,74.6372,74.6751,9464.0
2024-01-12 15:00:00,78.77,78.86,78.67,78.71,43836.0,74.6466,74.7319,74.5519,74.5898,43836.0
2024-01-12 15:30:00,78.69,78.83,78.68,78.74,62481.0,74.5708,74.7035,74.5613,74.6182,62481.0
2024-01-16 09:30:00,78.27,78.27,77.59,77.84,30361.0,74.1728,74.1728,73.5284,73.7653,30361.0
2024-01-16 10:00:00,77.91,78.14,77.82,77.98,26906.0,73.8316,74.0496,73.7464,73.898,26906.0
2024-01-16 10:30:00,77.99,78.05,77.76,77.81,20884.0,73.9075,73.9643,73.6895,73.7369,20884.0
2024-01-16 11:00:00,77.81,78.01,77.61,77.9,30976.0,73.7369,73.9264,73.5474,73.8222,30976.0
2024-01-16 11:30:00,77.93,78.12,77.9,77.95,16726.0,73.8506,74.0307,73.8222,73.8696,16726.0
2024-01-16 12:00:00,77.92,77.92,77.7,77.7,9827.0,73.8411,73.8411,73.6326,73.6326,9827.0
2024-01-16 12:30:00,77.64,77.74,77.6,77.68,10112.0,73.5758,73.6705,73.5379,73.6137,10112.0
2024-01-16 13:00:00,77.67,77.89,77.67,77.88,11327.0,73.6042,73.8127,73.6042,73.8032,11327.0
2024-01-16 13:30:00,77.89,77.98,77.79,77.98,36917.0,73.8127,73.898,73.7179,73.898,36917.0
2024-01-16 14:00:00,77.99,78.01,77.8,77.91,27324.0,73.9075,73.9264,73.7274,73.8316,27324.0
2024-01-16 14:30:00,77.88,78.04,77.85,78.01,20528.0,73.8032,73.9548,73.7748,73.9264,20528.0
2024-01-16 15:00:00,78.01,78.11,77.99,78.03,24835.0,73.9264,74.0212,73.9075,73.9454,24835.0
2024-01-16 15:30:00,78.04,78.15,77.94,78.13,84227.0,73.9548,74.0591,73.8601,74.0401,84227.0
2024-01-17 09:30:00,77.38,78.13,76.79,78.01,29847.0,73.3294,74.0401,72.7703,73.9264,29847.0
2024-01-17 10:00:00,78.15,78.29,77.71,77.81,19865.0,74.0591,74.1918,73.6421,73.7369,19865.0
2024-01-17 10:30:00,77.77,77.88,77.54,77.63,21644.0,73.699,73.8032,73.481,73.5663,21644.0
2024-01-17 11:00:00,77.64,77.81,77.57,77.57,18127.0,73.5758,73.7369,73.5094,73.5094,18127.0
2024-01-17 11:30:00,77.55,77.66,77.47,77.53,12076.0,73.4905,73.5947,73.4147,73.4715,12076.0
2024-01-17 12:00:00,77.49,77.5,77.28,77.28,13184.0,73.4336,73.4431,73.2346,73.2346,13184.0
2024-01-17 12:30:00,77.27,77.33,77.23,77.28,9494.0,73.2251,73.282,73.1872,73.2346,9494.0
2024-01-17 13:00:00,77.24,77.26,77.06,77.09,12002.0,73.1967,73.2157,73.0261,73.0546,12002.0
2024-01-17 13:30:00,77.07,77.08,76.95,77.05,14428.0,73.0356,73.0451,72.9219,73.0167,14428.0
2024-01-17 14:00:00,77.06,77.15,77.0,77.1,20271.0,73.0261,73.1114,72.9693,73.064,20271.0
2024-01-17 14:30:00,77.13,77.16,77.02,77.11,15959.0,73.0925,73.1209,72.9882,73.0735,15959.0
2024-01-17 15:00:00,77.11,77.11,76.97,77.06,17605.0,73.0735,73.0735,72.9409,73.0261,17605.0
2024-01-17 15:30:00,77.06,77.27,77.05,77.23,69476.0,73.0261,73.2251,73.0167,73.1872,69476.0
2024-01-18 09:30:00,77.16,77.24,76.73,77.05,25035.0,73.1209,73.1967,72.7134,73.0167,25035.0
2024-01-18 10:00:00,77.06,77.41,77.06,77.21,24471.0,73.0261,73.3578,73.0261,73.1683,24471.0
2024-01-18 10:30:00,77.22,77.4,76.99,77.0,26726.0,73.1778,73.3483,72.9598,72.9693,26726.0
2024-01-18 11:00:00,76.97,77.06,76.9,76.94,24642.0,72.9409,73.0261,72.8745,72.9124,24642.0
2024-01-18 11:30:00,76.94,77.04,76.81,76.81,21006.0,72.9124,73.0072,72.7892,72.7892,21006.0
2024-01-18 12:00:00,76.82,76.84,76.63,76.76,16917.0,72.7987,72.8177,72.6187,72.7418,16917.0
2024-01-18 12:30:00,76.76,76.83,76.69,76.69,19956.0,72.7418,72.8082,72.6755,72.6755,19956.0
2024-01-18 13:00:00,76.71,76.88,76.66,76.86,19774.0,72.6945,72.8556,72.6471,72.8366,19774.0
2024-01-18 13:30:00,76.86,77.05,76.86,77.01,17364.0,72.8366,73.0167,72.8366,72.9788,17364.0
2024-01-18 14:00:00,77.01,77.11,76.92,77.1,28365.0,72.9788,73.0735,72.8935,73.064,28365.0
2024-01-18 14:30:00,77.11,77.18,76.97,77.13,27524.0,73.0735,73.1399,72.9409,73.0925,27524.0
2024-01-18 15:00:00,77.16,77.35,77.13,77.33,41600.0,73.1209,73.301,73.0925,73.282,41600.0
2024-01-18 15:30:00,77.34,77.39,77.16,77.22,158717.0,73.2915,73.3389,73.1209,73.1778,158717.0
2024-01-19 09:30:00,77.6,77.72,76.9,77.41,87261.0,73.5379,73.6516,72.8745,73.3578,87261.0
2024-01-19 10:00:00,77.49,77.6,77.24,77.5,24292.0,73.4336,73.5379,73.1967,73.4431,24292.0
2024-01-19 10:30:00,77.48,77.72,77.32,77.72,17601.0,73.4242,73.6516,73.2725,73.6516,17601.0
2024-01-19 11:00:00,77.68,77.98,77.62,77.91,23305.0,73.6137,73.898,73.5568,73.8316,23305.0
2024-01-19 11:30:00,77.91,77.96,77.72,77.78,22994.0,73.8316,73.879,73.6516,73.7085,22994.0
2024-01-19 12:00:00,77.76,77.9,77.66,77.88,21356.0,73.6895,73.8222,73.5947,73.8032,21356.0
2024-01-19 12:30:00,77.89,78.04,77.79,77.93,17564.0,73.8127,73.9548,73.7179,73.8506,17564.0
2024-01-19 13:00:00,77.95,78.13,77.82,78.13,26056.0,73.8696,74.0401,73.7464,74.0401,26056.0
2024-01-19 13:30:00,78.13,78.18,77.99,78.15,62483.0,74.0401,74.0875,73.9075,74.0591,62483.0
2024-01-19 14:00:00,78.15,78.5,78.11,78.36,45868.0,74.0591,74.3908,74.0212,74.2581,45868.0
2024-01-19 14:30:00,78.34,78.37,78.16,78.25,34761.0,74.2391,74.2676,74.0686,74.1538,34761.0
2024-01-19 15:00:00,78.24,78.35,78.18,78.19,54842.0,74.1444,74.2486,74.0875,74.097,54842.0
2024-01-19 15:30:00,78.21,78.38,78.15,78.31,190024.0,74.1159,74.277,74.0591,74.2107,190024.0
2024-01-22 09:30:00,78.68,79.56,78.56,79.4,43273.0,74.5613,75.3953,74.4476,75.2437,43273.0
2024-01-22 10:00:00,79.42,79.83,79.25,79.77,32048.0,75.2626,75.6511,75.1015,75.5943,32048.0
2024-01-22 10:30:00,79.69,79.72,79.46,79.61,23797.0,75.5185,75.5469,75.3005,75.4427,23797.0
2024-01-22 11:00:00,79.6,79.6,79.19,79.28,17944.0,75.4332,75.4332,75.0446,75.1299,17944.0
2024-01-22 11:30:00,79.29,79.29,79.11,79.24,11272.0,75.1394,75.1394,74.9688,75.092,11272.0
2024-01-22 12:00:00,79.25,79.27,79.15,79.23,14251.0,75.1015,75.1205,75.0067,75.0825,14251.0
2024-01-22 12:30:00,79.24,79.24,79.13,79.16,13688.0,75.092,75.092,74.9878,75.0162,13688.0
2024-01-22 13:00:00,79.17,79.25,79.07,79.07,18334.0,75.0257,75.1015,74.9309,74.9309,18334.0
2024-01-22 13:30:00,79.08,79.12,79.0,79.04,14090.0,74.9404,74.9783,74.8646,74.9025,14090.0
2024-01-22 14:00:00,79.01,79.08,78.92,79.04,22857.0,74.8741,74.9404,74.7888,74.9025,22857.0
2024-01-22 14:30:00,79.04,79.06,78.9,78.94,23536.0,74.9025,74.9214,74.7698,74.8077,23536.0
2024-01-22 15:00:00,78.93,78.97,78.84,78.92,29230.0,74.7983,74.8362,74.713,74.7888,29230.0
2024-01-22 15:30:00,78.92,79.3,78.92,79.25,149388.0,74.7888,75.1489,74.7888,75.1015,149388.0
2024-01-23 09:30:00,79.36,79.79,79.24,79.55,17837.0,75.2057,75.6132,75.092,75.3858,17837.0
2024-01-23 10:00:00,79.56,79.84,79.48,79.48,18640.0,75.3953,75.6606,75.3195,75.3195,18640.0
2024-01-23 10:30:00,79.44,79.48,79.19,79.25,19463.0,75.2816,75.3195,75.0446,75.1015,19463.0
2024-01-23 11:00:00,79.27,79.3,79.14,79.28,14480.0,75.1205,75.1489,74.9973,75.1299,14480.0
2024-01-23 11:30:00,79.31,79.31,79.2,79.29,9518.0,75.1584,75.1584,75.0541,75.1394,9518.0
2024-01-23 12:00:00,79.32,79.34,79.22,79.3,10091.0,75.1678,75.1868,75.0731,75.1489,10091.0
2024-01-23 12:30:00,79.3,79.35,79.23,79.34,7985.0,75.1489,75.1963,75.0825,75.1868,7985.0
2024-01-23 13:00:00,79.35,79.43,79.3,79.4,9222.0,75.1963,75.2721,75.1489,75.2437,9222.0
2024-01-23 13:30:00,79.4,79.53,79.38,79.46,10875.0,75.2437,75.3668,75.2247,75.3005,10875.0
2024-01-23 14:00:00,79.46,79.51,79.41,79.49,12685.0,75.3005,75.3479,75.2531,75.3289,12685.0
2024-01-23 14:30:00,79.48,79.66,79.46,79.64,14919.0,75.3195,75.49,75.3005,75.4711,14919.0
2024-01-23 15:00:00,79.67,79.7,79.59,79.61,18333.0,75.4995,75.5279,75.4237,75.4427,18333.0
2024-01-23 15:30:00,79.6,79.61,79.42,79.44,53166.0,75.4332,75.4427,75.2626,75.2816,53166.0
2024-01-24 09:30:00,80.03,80.55,79.91,80.37,33477.0,75.8407,76.3335,75.727,76.1629,33477.0
2024-01-24 10:00:00,80.39,80.4,79.98,80.14,23880.0,76.1818,76.1913,75.7933,75.9449,23880.0
2024-01-24 10:30:00,80.17,80.48,80.12,80.33,30607.0,75.9733,76.2671,75.926,76.125,30607.0
2024-01-24 11:00:00,80.33,80.56,80.33,80.51,21233.0,76.125,76.3429,76.125,76.2955,21233.0
2024-01-24 11:30:00,80.49,80.52,80.34,80.39,18396.0,76.2766,76.305,76.1344,76.1818,18396.0
2024-01-24 12:00:00,80.38,80.38,80.14,80.17,21128.0,76.1724,76.1724,75.9449,75.9733,21128.0
2024-01-24 12:30:00,80.19,80.2,80.11,80.17,16858.0,75.9923,76.0018,75.9165,75.9733,16858.0
2024-01-24 13:00:00,80.19,80.22,79.98,80.05,16523.0,75.9923,76.0207,75.7933,75.8596,16523.0
2024-01-24 13:30:00,80.02,80.03,79.82,79.87,14938.0,75.8312,75.8407,75.6417,75.689,14938.0
2024-01-24 14:00:00,79.88,79.95,79.79,79.81,23254.0,75.6985,75.7649,75.6132,75.6322,23254.0
2024-01-24 14:30:00,79.82,80.08,79.78,79.98,33005.0,75.6417,75.8881,75.6038,75.7933,33005.0
2024-01-24 15:00:00,79.99,80.01,79.76,79.84,27561.0,75.8028,75.8217,75.5848,75.6606,27561.0
2024-01-24 15:30:00,79.84,79.94,79.74,79.9,72332.0,75.6606,75.7554,75.5659,75.7175,72332.0
2024-01-25 09:30:00,80.59,80.59,79.91,80.32,24314.0,76.3714,76.3714,75.727,76.1155,24314.0
2024-01-25 10:00:00,80.35,80.4,80.01,80.17,17947.0,76.1439,76.1913,75.8217,75.9733,17947.0
2024-01-25 10:30:00,80.16,80.18,79.76,79.85,19296.0,75.9639,75.9828,75.5848,75.6701,19296.0
2024-01-25 11:00:00,79.83,79.96,79.81,79.96,14484.0,75.6511,75.7743,75.6322,75.7743,14484.0
2024-01-25 11:30:00,79.93,79.96,79.75,79.85,15272.0,75.7459,75.7743,75.5753,75.6701,15272.0
2024-01-25 12:00:00,79.85,79.85,79.59,79.62,15693.0,75.6701,75.6701,75.4237,75.4521,15693.0
2024-01-25 12:30:00,79.64,79.69,79.51,79.65,20559.0,75.4711,75.5185,75.3479,75.4806,20559.0
2024-01-25 13:00:00,79.67,79.8,79.66,79.7,18200.0,75.4995,75.6227,75.49,75.5279,18200.0
2024-01-25 13:30:00,79.75,79.96,79.75,79.96,14990.0,75.5753,75.7743,75.5753,75.7743,14990.0
2024-01-25 14:00:00,79.97,80.05,79.86,80.03,12858.0,75.7838,75.8596,75.6796,75.8407,12858.0
2024-01-25 14:30:00,80.04,80.09,79.91,79.97,20731.0,75.8501,75.8975,75.727,75.7838,20731.0
2024-01-25 15:00:00,79.96,80.07,79.9,80.05,17931.0,75.7743,75.8786,75.7175,75.8596,17931.0
2024-01-25 15:30:00,80.05,80.19,80.05,80.17,71549.0,75.8596,75.9923,75.8596,75.9733,71549.0
2024-01-26 09:30:00,80.1,80.53,79.86,80.45,30612.0,75.907,76.3145,75.6796,76.2387,30612.0
2024-01-26 10:00:00,80.42,80.54,80.33,80.41,15430.0,76.2103,76.324,76.125,76.2008,15430.0
2024-01-26 10:30:00,80.39,80.68,80.32,80.62,15990.0,76.1818,76.4566,76.1155,76.3998,15990.0
2024-01-26 11:00:00,80.64,80.64,80.46,80.52,20776.0,76.4187,76.4187,76.2482,76.305,20776.0
2024-01-26 11:30:00,80.52,80.56,80.42,80.56,7488.0,76.305,76.3429,76.2103,76.3429,7488.0
2024-01-26 12:00:00,80.54,80.57,80.44,80.51,11262.0,76.324,76.3524,76.2292,76.2955,11262.0
2024-01-26 12:30:00,80.48,80.49,80.3,80.43,9851.0,76.2671,76.2766,76.0965,76.2197,9851.0
2024-01-26 13:00:00,80.4,80.56,80.37,80.56,8956.0,76.1913,76.3429,76.1629,76.3429,8956.0
2024-01-26 13:30:00,80.56,80.57,80.37,80.46,13340.0,76.3429,76.3524,76.1629,76.2482,13340.0
2024-01-26 14:00:00,80.47,80.56,80.42,80.52,16329.0,76.2576,76.3429,76.2103,76.305,16329.0
2024-01-26 14:30:00,80.51,80.64,80.46,80.64,15477.0,76.2955,76.4187,76.2482,76.4187,15477.0
2024-01-26 15:00:00,80.61,80.66,80.51,80.51,19062.0,76.3903,76.4377,76.2955,76.2955,19062.0
2024-01-26 15:30:00,80.53,80.62,80.43,80.51,67728.0,76.3145,76.3998,76.2197,76.2955,67728.0
2024-01-29 09:30:00,80.23,80.32,80.06,80.23,16906.0,76.0302,76.1155,75.8691,76.0302,16906.0
2024-01-29 10:00:00,80.27,80.34,80.19,80.3,34254.0,76.0681,76.1344,75.9923,76.0965,34254.0
2024-01-29 10:30:00,80.35,80.42,80.09,80.17,29856.0,76.1439,76.2103,75.8975,75.9733,29856.0
2024-01-29 11:00:00,80.16,80.24,80.14,80.24,19529.0,75.9639,76.0397,75.9449,76.0397,19529.0
2024-01-29 11:30:00,80.22,80.27,80.15,80.2,21338.0,76.0207,76.0681,75.9544,76.0018,21338.0
2024-01-29 12:00:00,80.19,80.19,80.06,80.06,13187.0,75.9923,75.9923,75.8691,75.8691,13187.0
2024-01-29 12:30:00,80.07,80.1,79.86,79.87,13976.0,75.8786,75.907,75.6796,75.689,13976.0
2024-01-29 13:00:00,79.85,80.01,79.82,80.01,7491.0,75.6701,75.8217,75.6417,75.8217,7491.0
2024-01-29 13:30:00,80.01,80.07,79.98,80.03,13020.0,75.8217,75.8786,75.7933,75.8407,13020.0
2024-01-29 14:00:00,80.01,80.09,79.98,80.04,19596.0,75.8217,75.8975,75.7933,75.8501,19596.0
2024-01-29 14:30:00,80.05,80.1,79.99,80.08,12634.0,75.8596,75.907,75.8028,75.8881,12634.0
2024-01-29 15:00:00,80.1,80.54,80.1,80.42,17300.0,75.907,76.324,75.907,76.2103,17300.0
2024-01-29 15:30:00,80.45,80.47,80.22,80.43,45225.0,76.2387,76.2576,76.0207,76.2197,45225.0
2024-01-30 09:30:00,79.87,80.51,79.87,80.48,29140.0,75.689,76.2955,75.689,76.2671,29140.0
2024-01-30 10:00:00,80.45,80.46,80.25,80.29,15084.0,76.2387,76.2482,76.0492,76.0871,15084.0
2024-01-30 10:30:00,80.3,80.53,80.27,80.51,17872.0,76.0965,76.3145,76.0681,76.2955,17872.0
2024-01-30 11:00:00,80.49,80.59,80.43,80.58,18088.0,76.2766,76.3714,76.2197,76.3619,18088.0
2024-01-30 11:30:00,80.6,80.7,80.58,80.68,9992.0,76.3808,76.4756,76.3619,76.4566,9992.0
2024-01-30 12:00:00,80.66,80.86,80.65,80.82,7564.0,76.4377,76.6272,76.4282,76.5893,7564.0
2024-01-30 12:30:00,80.79,80.87,80.72,80.8,10128.0,76.5609,76.6367,76.4946,76.5704,10128.0
2024-01-30 13:00:00,80.8,80.85,80.72,80.75,19258.0,76.5704,76.6177,76.4946,76.523,19258.0
2024-01-30 13:30:00,80.76,80.84,80.72,80.78,14853.0,76.5325,76.6083,76.4946,76.5514,14853.0
2024-01-30 14:00:00,80.78,80.86,80.71,80.82,22312.0,76.5514,76.6272,76.4851,76.5893,22312.0
2024-01-30 14:30:00,80.81,80.82,80.7,80.78,18049.0,76.5798,76.5893,76.4756,76.5514,18049.0
2024-01-30 15:00:00,80.77,80.78,80.66,80.75,26361.0,76.5419,76.5514,76.4377,76.523,26361.0
2024-01-30 15:30:00,80.75,80.77,80.56,80.75,105056.0,76.523,76.5419,76.3429,76.523,105056.0
2024-01-31 09:30:00,80.69,80.89,80.32,80.39,22435.0,76.4661,76.6557,76.1155,76.1818,22435.0
2024-01-31 10:00:00,80.39,80.83,80.33,80.81,20989.0,76.1818,76.5988,76.125,76.5798,20989.0
2024-01-31 10:30:00,80.81,80.87,80.44,80.62,32377.0,76.5798,76.6367,76.2292,76.3998,32377.0
2024-01-31 11:00:00,80.61,80.76,80.31,80.36,25441.0,76.3903,76.5325,76.106,76.1534,25441.0
2024-01-31 11:30:00,80.39,80.39,80.05,80.13,16079.0,76.1818,76.1818,75.8596,75.9354,16079.0
2024-01-31 12:00:00,80.15,80.22,80.05,80.18,14575.0,75.9544,76.0207,75.8596,75.9828,14575.0
2024-01-31 12:30:00,80.15,80.39,80.1,80.28,38263.0,75.9544,76.1818,75.907,76.0776,38263.0
2024-01-31 13:00:00,80.28,80.28,80.05,80.11,17689.0,76.0776,76.0776,75.8596,75.9165,17689.0
2024-01-31 13:30:00,80.12,80.24,80.09,80.22,8799.0,75.926,76.0397,75.8975,76.0207,8799.0
2024-01-31 14:00:00,80.22,80.24,79.81,79.91,24479.0,76.0207,76.0397,75.6322,75.727,24479.0
2024-01-31 14:30:00,79.96,80.45,79.81,79.84,21046.0,75.7743,76.2387,75.6322,75.6606,21046.0
2024-01-31 15:00:00,79.84,79.84,79.25,79.43,32348.0,75.6606,75.6606,75.1015,75.2721,32348.0
2024-01-31 15:30:00,79.4,79.44,78.93,79.09,158025.0,75.2437,75.2816,74.7983,74.9499,158025.0
2024-02-01 09:30:00,78.51,78.62,77.21,77.3,52691.0,74.4002,74.5045,73.1683,73.2536,52691.0
2024-02-01 10:00:00,77.32,77.63,77.0,77.3,27560.0,73.2725,73.5663,72.9693,73.2536,27560.0
2024-02-01 10:30:00,77.27,77.3,76.06,76.07,47424.0,73.2251,73.2536,72.0785,72.088,47424.0
2024-02-01 11:00:00,76.02,76.27,75.65,76.27,41511.0,72.0406,72.2775,71.69,72.2775,41511.0
2024-02-01 11:30:00,76.32,76.5,76.19,76.5,24903.0,72.3249,72.4955,72.2017,72.4955,24903.0
2024-02-01 12:00:00,76.49,76.9,76.47,76.88,36568.0,72.486,72.8745,72.467,72.8556,36568.0
2024-02-01 12:30:00,76.87,77.36,76.87,77.18,26274.0,72.8461,73.3104,72.8461,73.1399,26274.0
2024-02-01 13:00:00,77.23,77.3,76.93,77.27,15197.0,73.1872,73.2536,72.9029,73.2251,15197.0
2024-02-01 13:30:00,77.26,77.47,77.26,77.44,60112.0,73.2157,73.4147,73.2157,73.3863,60112.0
2024-02-01 14:00:00,77.46,77.65,77.42,77.53,59053.0,73.4052,73.5853,73.3673,73.4715,59053.0
2024-02-01 14:30:00,77.54,77.75,77.49,77.75,34073.0,73.481,73.68,73.4336,73.68,34073.0
2024-02-01 15:00:00,77.77,77.83,77.56,77.6,32445.0,73.699,73.7558,73.5,73.5379,32445.0
2024-02-01 15:30:00,77.61,77.89,77.5,77.74,107582.0,73.5474,73.8127,73.4431,73.6705,107582.0
2024-02-02 09:30:00,77.59,77.88,77.09,77.47,37380.0,73.5284,73.8032,73.0546,73.4147,37380.0
2024-02-02 10:00:00,77.56,77.98,77.3,77.98,16717.0,73.5,73.898,73.2536,73.898,16717.0
2024-02-02 10:30:00,77.98,78.34,77.87,78.18,37241.0,73.898,74.2391,73.7937,74.0875,37241.0
2024-02-02 11:00:00,78.18,78.18,77.86,78.07,27193.0,74.0875,74.0875,73.7843,73.9833,27193.0
2024-02-02 11:30:00,78.1,78.37,78.02,78.22,18747.0,74.0117,74.2676,73.9359,74.1254,18747.0
2024-02-02 12:00:00,78.2,78.28,78.1,78.17,21423.0,74.1065,74.1823,74.0117,74.078,21423.0
2024-02-02 12:30:00,78.19,78.25,77.72,77.99,16845.0,74.097,74.1538,73.6516,73.9075,16845.0
2024-02-02 13:00:00,78.03,78.15,77.87,77.9,47999.0,73.9454,74.0591,73.7937,73.8222,47999.0
2024-02-02 13:30:00,77.86,78.16,77.82,78.16,15483.0,73.7843,74.0686,73.7464,74.0686,15483.0
2024-02-02 14:00:00,78.18,78.4,78.18,78.25,17510.0,74.0875,74.296,74.0875,74.1538,17510.0
2024-02-02 14:30:00,78.28,78.43,78.25,78.4,17787.0,74.1823,74.3244,74.1538,74.296,17787.0
2024-02-02 15:00:00,78.39,78.39,78.2,78.39,25013.0,74.2865,74.2865,74.1065,74.2865,25013.0
2024-02-02 15:30:00,78.39,78.39,78.0,78.01,75311.0,74.2865,74.2865,73.9169,73.9264,75311.0
2024-02-05 09:30:00,77.14,77.34,76.84,77.09,26040.0,73.102,73.2915,72.8177,73.0546,26040.0
2024-02-05 10:00:00,77.07,77.22,76.47,76.68,18550.0,73.0356,73.1778,72.467,72.666,18550.0
2024-02-05 10:30:00,76.74,77.22,76.71,77.09,19388.0,72.7229,73.1778,72.6945,73.0546,19388.0
2024-02-05 11:00:00,77.11,77.35,77.01,77.19,20158.0,73.0735,73.301,72.9788,73.1493,20158.0
2024-02-05 11:30:00,77.25,77.29,77.11,77.15,14882.0,73.2062,73.2441,73.0735,73.1114,14882.0
2024-02-05 12:00:00,77.14,77.32,77.1,77.31,17265.0,73.102,73.2725,73.064,73.2631,17265.0
2024-02-05 12:30:00,77.35,77.45,77.31,77.45,15279.0,73.301,73.3957,73.2631,73.3957,15279.0
2024-02-05 13:00:00,77.45,77.61,77.39,77.46,22820.0,73.3957,73.5474,73.3389,73.4052,22820.0
2024-02-05 13:30:00,77.46,77.73,77.46,77.67,18160.0,73.4052,73.6611,73.4052,73.6042,18160.0
2024-02-05 14:00:00,77.67,77.75,77.6,77.75,16276.0,73.6042,73.68,73.5379,73.68,16276.0
2024-02-05 14:30:00,77.78,77.89,77.74,77.89,13294.0,73.7085,73.8127,73.6705,73.8127,13294.0
2024-02-05 15:00:00,77.9,77.94,77.69,77.89,30249.0,73.8222,73.8601,73.6232,73.8127,30249.0
2024-02-05 15:30:00,77.9,77.93,77.52,77.53,84398.0,73.8222,73.8506,73.4621,73.4715,84398.0
2024-02-06 09:30:00,77.5,78.29,77.5,77.99,23082.0,73.4431,74.1918,73.4431,73.9075,23082.0
2024-02-06 10:00:00,78.01,78.11,77.82,78.1,51799.0,73.9264,74.0212,73.7464,74.0117,51799.0
2024-02-06 10:30:00,78.13,78.33,77.94,77.96,25411.0,74.0401,74.2297,73.8601,73.879,25411.0
2024-02-06 11:00:00,77.96,78.37,77.92,78.24,45425.0,73.879,74.2676,73.8411,74.1444,45425.0
2024-02-06 11:30:00,78.24,78.28,78.07,78.17,26114.0,74.1444,74.1823,73.9833,74.078,26114.0
2024-02-06 12:00:00,78.15,78.26,78.09,78.19,20631.0,74.0591,74.1633,74.0022,74.097,20631.0
2024-02-06 12:30:00,78.2,78.23,78.03,78.03,16881.0,74.1065,74.1349,73.9454,73.9454,16881.0
2024-02-06 13:00:00,78.03,78.09,77.89,78.01,13132.0,73.9454,74.0022,73.8127,73.9264,13132.0
2024-02-06 13:30:00,78.05,78.22,77.97,78.19,29972.0,73.9643,74.1254,73.8885,74.097,29972.0
2024-02-06 14:00:00,78.19,78.29,78.04,78.19,35334.0,74.097,74.1918,73.9548,74.097,35334.0
2024-02-06 14:30:00,78.18,78.33,78.15,78.31,29822.0,74.0875,74.2297,74.0591,74.2107,29822.0
2024-02-06 15:00:00,78.32,78.34,78.18,78.25,37197.0,74.2202,74.2391,74.0875,74.1538,37197.0
2024-02-06 15:30:00,78.26,78.48,78.22,78.41,99949.0,74.1633,74.3718,74.1254,74.3055,99949.0
2024-02-07 09:30:00,78.6,78.9,78.28,78.41,32612.0,74.4855,74.7698,74.1823,74.3055,32612.0
2024-02-07 10:00:00,78.37,78.78,78.24,78.74,82519.0,74.2676,74.6561,74.1444,74.6182,82519.0
2024-02-07 10:30:00,78.77,78.92,78.18,78.19,41802.0,74.6466,74.7888,74.0875,74.097,41802.0
2024-02-07 11:00:00,78.2,78.26,78.03,78.06,29483.0,74.1065,74.1633,73.9454,73.9738,29483.0
2024-02-07 11:30:00,78.07,78.17,77.98,77.99,23767.0,73.9833,74.078,73.898,73.9075,23767.0
2024-02-07 12:00:00,77.98,78.27,77.97,78.25,41610.0,73.898,74.1728,73.8885,74.1538,41610.0
2024-02-07 12:30:00,78.27,78.41,78.23,78.34,25769.0,74.1728,74.3055,74.1349,74.2391,25769.0
2024-02-07 13:00:00,78.35,78.54,78.31,78.44,24852.0,74.2486,74.4287,74.2107,74.3339,24852.0
2024-02-07 13:30:00,78.45,78.46,78.21,78.35,18883.0,74.3434,74.3529,74.1159,74.2486,18883.0
2024-02-07 14:00:00,78.35,78.45,78.28,78.33,19875.0,74.2486,74.3434,74.1823,74.2297,19875.0
2024-02-07 14:30:00,78.35,78.45,78.29,78.44,19304.0,74.2486,74.3434,74.1918,74.3339,19304.0
2024-02-07 15:00:00,78.45,78.52,78.19,78.23,27393.0,74.3434,74.4097,74.097,74.1349,27393.0
2024-02-07 15:30:00,78.23,78.34,77.99,78.12,153162.0,74.1349,74.2391,73.9075,74.0307,153162.0
2024-02-08 09:30:00,78.11,78.18,77.42,77.54,25264.0,74.0212,74.0875,73.3673,73.481,25264.0
2024-02-08 10:00:00,77.48,77.76,77.48,77.64,24303.0,73.4242,73.6895,73.4242,73.5758,24303.0
2024-02-08 10:30:00,77.69,77.71,77.39,77.45,39395.0,73.6232,73.6421,73.3389,73.3957,39395.0
2024-02-08 11:00:00,77.46,77.48,76.79,76.86,53210.0,73.4052,73.4242,72.7703,72.8366,53210.0
2024-02-08 11:30:00,76.89,77.19,76.82,77.15,27745.0,72.865,73.1493,72.7987,73.1114,27745.0
2024-02-08 12:00:00,77.16,77.33,77.1,77.31,24159.0,73.1209,73.282,73.064,73.2631,24159.0
2024-02-08 12:30:00,77.31,77.35,77.12,77.2,34286.0,73.2631,73.301,73.083,73.1588,34286.0
2024-02-08 13:00:00,77.21,77.36,77.14,77.18,30955.0,73.1683,73.3104,73.102,73.1399,30955.0
2024-02-08 13:30:00,77.18,77.67,77.1,77.67,18709.0,73.1399,73.6042,73.064,73.6042,18709.0
2024-02-08 14:00:00,77.69,77.81,77.62,77.74,17730.0,73.6232,73.7369,73.5568,73.6705,17730.0
2024-02-08 14:30:00,77.74,77.81,77.6,77.76,25988.0,73.6705,73.7369,73.5379,73.6895,25988.0
2024-02-08 15:00:00,77.76,77.79,77.64,77.74,21190.0,73.6895,73.7179,73.5758,73.6705,21190.0
2024-02-08 15:30:00,77.75,77.79,77.67,77.77,103436.0,73.68,73.7179,73.6042,73.699,103436.0
2024-02-09 09:30:00,77.47,77.53,76.82,77.13,24759.0,73.4147,73.4715,72.7987,73.0925,24759.0
2024-02-09 10:00:00,77.11,77.46,77.07,77.25,23001.0,73.0735,73.4052,73.0356,73.2062,23001.0
2024-02-09 10:30:00,77.23,77.39,77.16,77.39,12748.0,73.1872,73.3389,73.1209,73.3389,12748.0
2024-02-09 11:00:00,77.4,77.64,77.32,77.63,17737.0,73.3483,73.5758,73.2725,73.5663,17737.0
2024-02-09 11:30:00,77.63,77.7,77.54,77.6,20731.0,73.5663,73.6326,73.481,73.5379,20731.0
2024-02-09 12:00:00,77.62,77.92,77.55,77.92,18221.0,73.5568,73.8411,73.4905,73.8411,18221.0
2024-02-09 12:30:00,77.92,77.97,77.74,77.79,17341.0,73.8411,73.8885,73.6705,73.7179,17341.0
2024-02-09 13:00:00,77.81,78.18,77.8,78.18,21364.0,73.7369,74.0875,73.7274,74.0875,21364.0
2024-02-09 13:30:00,78.18,78.3,78.12,78.26,19991.0,74.0875,74.2012,74.0307,74.1633,19991.0
2024-02-09 14:00:00,78.28,78.42,78.26,78.31,23456.0,74.1823,74.315,74.1633,74.2107,23456.0
2024-02-09 14:30:00,78.31,78.39,78.18,78.19,18783.0,74.2107,74.2865,74.0875,74.097,18783.0
2024-02-09 15:00:00,78.19,78.4,78.1,78.4,28853.0,74.097,74.296,74.0117,74.296,28853.0
2024-02-09 15:30:00,78.4,78.48,78.19,78.2,155434.0,74.296,74.3718,74.097,74.1065,155434.0
2024-02-12 09:30:00,78.53,79.07,78.31,78.95,42817.0,74.4192,74.9309,74.2107,74.8172,42817.0
2024-02-12 10:00:00,78.94,79.2,78.77,79.18,29574.0,74.8077,75.0541,74.6466,75.0352,29574.0
2024-02-12 10:30:00,79.19,79.22,78.94,78.95,25327.0,75.0446,75.0731,74.8077,74.8172,25327.0
2024-02-12 11:00:00,78.94,79.32,78.89,79.27,26847.0,74.8077,75.1678,74.7603,75.1205,26847.0
2024-02-12 11:30:00,79.27,79.59,79.26,79.56,14355.0,75.1205,75.4237,75.111,75.3953,14355.0
2024-02-12 12:00:00,79.54,79.59,79.38,79.46,16871.0,75.3763,75.4237,75.2247,75.3005,16871.0
2024-02-12 12:30:00,79.45,79.49,79.33,79.36,14321.0,75.291,75.3289,75.1773,75.2057,14321.0
2024-02-12 13:00:00,79.39,79.65,79.37,79.64,16712.0,75.2342,75.4806,75.2152,75.4711,16712.0
2024-02-12 13:30:00,79.62,79.94,79.6,79.75,35468.0,75.4521,75.7554,75.4332,75.5753,35468.0
2024-02-12 14:00:00,79.74,79.84,79.34,79.43,35075.0,75.5659,75.6606,75.1868,75.2721,35075.0
2024-02-12 14:30:00,79.48,79.61,79.32,79.43,34828.0,75.3195,75.4427,75.1678,75.2721,34828.0
2024-02-12 15:00:00,79.48,79.5,79.14,79.23,109151.0,75.3195,75.3384,74.9973,75.0825,109151.0
2024-02-12 15:30:00,79.24,79.28,78.81,78.97,183656.0,75.092,75.1299,74.6845,74.8362,183656.0
2024-02-13 09:30:00,81.0,83.39,80.28,81.11,193689.0,76.7599,79.0248,76.0776,76.8641,193689.0
2024-02-13 10:00:00,81.03,81.22,79.88,79.96,128143.0,76.7883,76.9684,75.6985,75.7743,128143.0
2024-02-13 10:30:00,79.96,80.32,79.12,79.36,146573.0,75.7743,76.1155,74.9783,75.2057,146573.0
2024-02-13 11:00:00,79.36,80.32,79.35,80.14,78209.0,75.2057,76.1155,75.1963,75.9449,78209.0
2024-02-13 11:30:00,80.12,80.33,79.86,79.9,44853.0,75.926,76.125,75.6796,75.7175,44853.0
2024-02-13 12:00:00,79.88,79.88,79.32,79.38,69439.0,75.6985,75.6985,75.1678,75.2247,69439.0
2024-02-13 12:30:00,79.38,79.58,79.2,79.41,48571.0,75.2247,75.4142,75.0541,75.2531,48571.0
2024-02-13 13:00:00,79.38,79.38,79.0,79.19,53457.0,75.2247,75.2247,74.8646,75.0446,53457.0
2024-02-13 13:30:00,79.17,79.26,79.0,79.11,36835.0,75.0257,75.111,74.8646,74.9688,36835.0
2024-02-13 14:00:00,79.12,79.12,78.78,78.82,62295.0,74.9783,74.9783,74.6561,74.694,62295.0
2024-02-13 14:30:00,78.84,78.92,78.38,78.46,60924.0,74.713,74.7888,74.277,74.3529,60924.0
2024-02-13 15:00:00,78.45,78.61,78.33,78.55,89335.0,74.3434,74.495,74.2297,74.4381,89335.0
2024-02-13 15:30:00,78.55,79.28,78.52,79.25,319487.0,74.4381,75.1299,74.4097,75.1015,319487.0
2024-02-14 09:30:00,79.67,80.08,78.9,79.38,72504.0,75.4995,75.8881,74.7698,75.2247,72504.0
2024-02-14 10:00:00,79.38,79.86,79.26,79.54,58642.0,75.2247,75.6796,75.111,75.3763,58642.0
2024-02-14 10:30:00,79.55,79.65,78.61,78.71,46717.0,75.3858,75.4806,74.495,74.5898,46717.0
2024-02-14 11:00:00,78.71,78.73,78.31,78.47,74747.0,74.5898,74.6087,74.2107,74.3623,74747.0
2024-02-14 11:30:00,78.48,78.76,78.15,78.22,54099.0,74.3718,74.6372,74.0591,74.1254,54099.0
2024-02-14 12:00:00,78.24,78.42,78.14,78.33,47092.0,74.1444,74.315,74.0496,74.2297,47092.0
2024-02-14 12:30:00,78.35,78.51,78.31,78.41,42424.0,74.2486,74.4002,74.2107,74.3055,42424.0
2024-02-14 13:00:00,78.44,78.5,78.2,78.35,31716.0,74.3339,74.3908,74.1065,74.2486,31716.0
2024-02-14 13:30:00,78.36,78.54,78.33,78.51,36980.0,74.2581,74.4287,74.2297,74.4002,36980.0
2024-02-14 14:00:00,78.52,78.68,78.34,78.67,53713.0,74.4097,74.5613,74.2391,74.5519,53713.0
2024-02-14 14:30:00,78.69,78.97,78.55,78.61,50995.0,74.5708,74.8362,74.4381,74.495,50995.0
2024-02-14 15:00:00,78.63,78.79,78.44,78.73,93788.0,74.514,74.6656,74.3339,74.6087,93788.0
2024-02-14 15:30:00,78.73,78.73,78.37,78.64,244506.0,74.6087,74.6087,74.2676,74.5234,244506.0
2024-02-15 09:30:00,80.28,80.85,79.18,80.71,70749.0,76.0776,76.6177,75.0352,76.4851,70749.0
2024-02-15 10:00:00,80.7,81.06,80.62,80.98,60932.0,76.4756,76.8168,76.3998,76.7409,60932.0
2024-02-15 10:30:00,80.94,80.94,80.49,80.57,44727.0,76.703,76.703,76.2766,76.3524,44727.0
2024-02-15 11:00:00,80.59,81.04,80.46,80.82,41156.0,76.3714,76.7978,76.2482,76.5893,41156.0
2024-02-15 11:30:00,80.8,80.95,80.69,80.72,44753.0,76.5704,76.7125,76.4661,76.4946,44753.0
2024-02-15 12:00:00,80.73,80.82,80.58,80.72,23284.0,76.504,76.5893,76.3619,76.4946,23284.0
2024-02-15 12:30:00,80.73,80.77,80.57,80.57,17504.0,76.504,76.5419,76.3524,76.3524,17504.0
2024-02-15 13:00:00,80.58,80.73,80.51,80.72,16831.0,76.3619,76.504,76.2955,76.4946,16831.0
2024-02-15 13:30:00,80.76,80.91,80.73,80.87,18064.0,76.5325,76.6746,76.504,76.6367,18064.0
2024-02-15 14:00:00,80.88,81.12,80.86,81.02,31621.0,76.6462,76.8736,76.6272,76.7788,31621.0
2024-02-15 14:30:00,81.03,81.32,81.0,81.21,29071.0,76.7883,77.0631,76.7599,76.9589,29071.0
2024-02-15 15:00:00,81.21,81.33,81.0,81.03,61820.0,76.9589,77.0726,76.7599,76.7883,61820.0
2024-02-15 15:30:00,81.02,81.03,80.54,80.94,226697.0,76.7788,76.7883,76.324,76.703,226697.0
2024-02-16 09:30:00,80.49,80.52,79.62,80.15,91881.0,76.2766,76.305,75.4521,75.9544,91881.0
2024-02-16 10:00:00,80.13,80.19,79.87,80.11,39553.0,75.9354,75.9923,75.689,75.9165,39553.0
2024-02-16 10:30:00,80.05,80.39,79.99,80.33,35108.0,75.8596,76.1818,75.8028,76.125,35108.0
2024-02-16 11:00:00,80.32,80.34,80.01,80.31,28525.0,76.1155,76.1344,75.8217,76.106,28525.0
2024-02-16 11:30:00,80.35,80.36,80.18,80.19,18362.0,76.1439,76.1534,75.9828,75.9923,18362.0
2024-02-16 12:00:00,80.18,80.3,80.17,80.28,20640.0,75.9828,76.0965,75.9733,76.0776,20640.0
2024-02-16 12:30:00,80.28,80.3,80.06,80.1,19242.0,76.0776,76.0965,75.8691,75.907,19242.0
2024-02-16 13:00:00,80.1,80.14,79.89,80.1,14012.0,75.907,75.9449,75.708,75.907,14012.0
2024-02-16 13:30:00,80.1,80.18,80.08,80.18,13981.0,75.907,75.9828,75.8881,75.9828,13981.0
2024-02-16 14:00:00,80.18,80.36,80.18,80.29,20844.0,75.9828,76.1534,75.9828,76.0871,20844.0
2024-02-16 14:30:00,80.29,80.29,79.81,80.05,25122.0,76.0871,76.0871,75.6322,75.8596,25122.0
2024-02-16 15:00:00,80.06,80.28,80.06,80.17,90420.0,75.8691,76.0776,75.8691,75.9733,90420.0
2024-02-16 15:30:00,80.17,80.27,79.82,80.04,257475.0,75.9733,76.0681,75.6417,75.8501,257475.0
2024-02-20 09:30:00,79.64,80.46,79.33,80.42,34567.0,75.4711,76.2482,75.1773,76.2103,34567.0
2024-02-20 10:00:00,80.47,80.59,80.28,80.51,16759.0,76.2576,76.3714,76.0776,76.2955,16759.0
2024-02-20 10:30:00,80.53,80.71,80.39,80.62,14194.0,76.3145,76.4851,76.1818,76.3998,14194.0
2024-02-20 11:00:00,80.62,80.62,80.43,80.52,21751.0,76.3998,76.3998,76.2197,76.305,21751.0
2024-02-20 11:30:00,80.53,80.57,80.23,80.31,28720.0,76.3145,76.3524,76.0302,76.106,28720.0
2024-02-20 12:00:00,80.26,80.31,80.03,80.11,20493.0,76.0586,76.106,75.8407,75.9165,20493.0
2024-02-20 12:30:00,80.09,80.13,79.96,80.1,24468.0,75.8975,75.9354,75.7743,75.907,24468.0
2024-02-20 13:00:00,80.1,80.24,80.09,80.14,16381.0,75.907,76.0397,75.8975,75.9449,16381.0
2024-02-20 13:30:00,80.13,80.41,80.11,80.37,17968.0,75.9354,76.2008,75.9165,76.1629,17968.0
2024-02-20 14:00:00,80.37,80.37,80.07,80.22,27278.0,76.1629,76.1629,75.8786,76.0207,27278.0
2024-02-20 14:30:00,80.23,80.42,80.15,80.4,16863.0,76.0302,76.2103,75.9544,76.1913,16863.0
2024-02-20 15:00:00,80.4,80.43,80.15,80.18,28797.0,76.1913,76.2197,75.9544,75.9828,28797.0
2024-02-20 15:30:00,80.18,80.33,79.87,80.31,138321.0,75.9828,76.125,75.689,76.106,138321.0
2024-02-21 09:30:00,80.38,80.4,79.53,80.4,31712.0,76.1724,76.1913,75.3668,76.1913,31712.0
2024-02-21 10:00:00,80.36,80.39,79.88,79.88,25098.0,76.1534,76.1818,75.6985,75.6985,25098.0
2024-02-21 10:30:00,79.9,80.01,79.8,79.97,39430.0,75.7175,75.8217,75.6227,75.7838,39430.0
2024-02-21 11:00:00,79.95,80.01,79.56,79.66,26201.0,75.7649,75.8217,75.3953,75.49,26201.0
2024-02-21 11:30:00,79.67,79.69,79.55,79.67,12550.0,75.4995,75.5185,75.3858,75.4995,12550.0
2024-02-21 12:00:00,79.7,79.83,79.63,79.73,14462.0,75.5279,75.6511,75.4616,75.5564,14462.0
2024-02-21 12:30:00,79.73,79.82,79.65,79.76,15935.0,75.5564,75.6417,75.4806,75.5848,15935.0
2024-02-21 13:00:00,79.73,79.74,79.5,79.63,18874.0,75.5564,75.5659,75.3384,75.4616,18874.0
2024-02-21 13:30:00,79.64,79.81,79.61,79.8,14390.0,75.4711,75.6322,75.4427,75.6227,14390.0
2024-02-21 14:00:00,79.78,79.96,79.7,79.79,21344.0,75.6038,75.7743,75.5279,75.6132,21344.0
2024-02-21 14:30:00,79.77,79.78,79.63,79.72,18581.0,75.5943,75.6038,75.4616,75.5469,18581.0
2024-02-21 15:00:00,79.7,79.7,79.3,79.37,37266.0,75.5279,75.5279,75.1489,75.2152,37266.0
2024-02-21 15:30:00,79.35,79.72,79.34,79.64,117279.0,75.1963,75.5469,75.1868,75.4711,117279.0
2024-02-22 09:30:00,79.46,79.99,79.39,79.98,37293.0,75.3005,75.8028,75.2342,75.7933,37293.0
2024-02-22 10:00:00,79.99,79.99,79.53,79.77,20499.0,75.8028,75.8028,75.3668,75.5943,20499.0
2024-02-22 10:30:00,79.72,79.82,79.61,79.62,33368.0,75.5469,75.6417,75.4427,75.4521,33368.0
2024-02-22 11:00:00,79.58,80.02,79.49,80.02,28620.0,75.4142,75.8312,75.3289,75.8312,28620.0
2024-02-22 11:30:00,80.01,80.09,79.88,79.97,30229.0,75.8217,75.8975,75.6985,75.7838,30229.0
2024-02-22 12:00:00,79.98,80.19,79.93,80.13,14679.0,75.7933,75.9923,75.7459,75.9354,14679.0
2024-02-22 12:30:00,80.11,80.27,80.03,80.25,15075.0,75.9165,76.0681,75.8407,76.0492,15075.0
2024-02-22 13:00:00,80.25,80.32,80.08,80.3,15413.0,76.0492,76.1155,75.8881,76.0965,15413.0
2024-02-22 13:30:00,80.3,80.32,80.22,80.24,18427.0,76.0965,76.1155,76.0207,76.0397,18427.0
2024-02-22 14:00:00,80.25,80.47,80.18,80.43,17169.0,76.0492,76.2576,75.9828,76.2197,17169.0
2024-02-22 14:30:00,80.44,80.44,80.1,80.14,20692.0,76.2292,76.2292,75.907,75.9449,20692.0
2024-02-22 15:00:00,80.11,80.29,80.09,80.26,22973.0,75.9165,76.0871,75.8975,76.0586,22973.0
2024-02-22 15:30:00,80.26,80.5,80.18,80.33,95419.0,76.0586,76.2861,75.9828,76.125,95419.0
2024-02-23 09:30:00,80.19,80.48,79.94,80.48,33402.0,75.9923,76.2671,75.7554,76.2671,33402.0
2024-02-23 10:00:00,80.48,80.84,80.32,80.79,28079.0,76.2671,76.6083,76.1155,76.5609,28079.0
2024-02-23 10:30:00,80.8,81.26,80.77,81.26,21912.0,76.5704,77.0063,76.5419,77.0063,21912.0
2024-02-23 11:00:00,81.27,81.27,80.81,80.91,23636.0,77.0158,77.0158,76.5798,76.6746,23636.0
2024-02-23 11:30:00,80.96,81.15,80.89,80.92,19674.0,76.722,76.902,76.6557,76.6841,19674.0
2024-02-23 12:00:00,80.91,80.97,80.78,80.84,13324.0,76.6746,76.7315,76.5514,76.6083,13324.0
2024-02-23 12:30:00,80.83,81.0,80.76,80.91,10683.0,76.5988,76.7599,76.5325,76.6746,10683.0
2024-02-23 13:00:00,80.9,80.92,80.78,80.89,13000.0,76.6651,76.6841,76.5514,76.6557,13000.0
2024-02-23 13:30:00,80.89,80.96,80.77,80.84,12095.0,76.6557,76.722,76.5419,76.6083,12095.0
2024-02-23 14:00:00,80.85,80.87,80.58,80.63,17137.0,76.6177,76.6367,76.3619,76.4093,17137.0
2024-02-23 14:30:00,80.63,80.64,80.34,80.41,34848.0,76.4093,76.4187,76.1344,76.2008,34848.0
2024-02-23 15:00:00,80.42,80.54,80.34,80.38,50272.0,76.2103,76.324,76.1344,76.1724,50272.0
2024-02-23 15:30:00,80.38,80.47,80.14,80.26,139624.0,76.1724,76.2576,75.9449,76.0586,139624.0
2024-02-26 09:30:00,79.73,80.63,79.65,80.55,17007.0,75.5564,76.4093,75.4806,76.3335,17007.0
2024-02-26 10:00:00,80.56,80.59,79.72,79.8,22278.0,76.3429,76.3714,75.5469,75.6227,22278.0
2024-02-26 10:30:00,79.76,79.88,79.69,79.86,14337.0,75.5848,75.6985,75.5185,75.6796,14337.0
2024-02-26 11:00:00,79.85,80.07,79.71,80.07,10926.0,75.6701,75.8786,75.5374,75.8786,10926.0
2024-02-26 11:30:00,80.06,80.3,79.95,80.26,30923.0,75.8691,76.0965,75.7649,76.0586,30923.0
2024-02-26 12:00:00,80.25,80.31,80.16,80.18,24139.0,76.0492,76.106,75.9639,75.9828,24139.0
2024-02-26 12:30:00,80.16,80.16,80.01,80.02,19580.0,75.9639,75.9639,75.8217,75.8312,19580.0
2024-02-26 13:00:00,80.05,80.14,79.92,79.93,24013.0,75.8596,75.9449,75.7364,75.7459,24013.0
2024-02-26 13:30:00,79.91,79.97,79.75,79.97,23218.0,75.727,75.7838,75.5753,75.7838,23218.0
2024-02-26 14:00:00,79.94,79.99,79.79,79.98,21465.0,75.7554,75.8028,75.6132,75.7933,21465.0
2024-02-26 14:30:00,79.97,80.05,79.85,80.04,23323.0,75.7838,75.8596,75.6701,75.8501,23323.0
2024-02-26 15:00:00,80.06,80.1,79.95,80.08,16101.0,75.8691,75.907,75.7649,75.8881,16101.0
2024-02-26 15:30:00,80.11,80.41,80.01,80.11,144076.0,75.9165,76.2008,75.8217,75.9165,144076.0
2024-02-27 09:30:00,80.45,80.7,80.12,80.37,26893.0,76.2387,76.4756,75.926,76.1629,26893.0
2024-02-27 10:00:00,80.37,80.42,79.76,80.06,16046.0,76.1629,76.2103,75.5848,75.8691,16046.0
2024-02-27 10:30:00,80.1,80.14,79.92,80.14,31501.0,75.907,75.9449,75.7364,75.9449,31501.0
2024-02-27 11:00:00,80.2,80.24,80.09,80.19,19224.0,76.0018,76.0397,75.8975,75.9923,19224.0
2024-02-27 11:30:00,80.17,80.17,80.04,80.09,10421.0,75.9733,75.9733,75.8501,75.8975,10421.0
2024-02-27 12:00:00,80.09,80.28,80.02,80.22,23228.0,75.8975,76.0776,75.8312,76.0207,23228.0
2024-02-27 12:30:00,80.24,80.48,80.24,80.47,24541.0,76.0397,76.2671,76.0397,76.2576,24541.0
2024-02-27 13:00:00,80.47,80.69,80.45,80.45,37354.0,76.2576,76.4661,76.2387,76.2387,37354.0
2024-02-27 13:30:00,80.37,80.42,80.29,80.36,10340.0,76.1629,76.2103,76.0871,76.1534,10340.0
2024-02-27 14:00:00,80.39,80.5,80.22,80.36,26145.0,76.1818,76.2861,76.0207,76.1534,26145.0
2024-02-27 14:30:00,80.39,80.44,80.18,80.3,48509.0,76.1818,76.2292,75.9828,76.0965,48509.0
2024-02-27 15:00:00,80.32,80.5,80.32,80.47,29919.0,76.1155,76.2861,76.1155,76.2576,29919.0
2024-02-27 15:30:00,80.46,80.73,80.43,80.7,79476.0,76.2482,76.504,76.2197,76.4756,79476.0
2024-02-28 09:30:00,80.71,81.01,80.41,80.75,57219.0,76.4851,76.7694,76.2008,76.523,57219.0
2024-02-28 10:00:00,80.76,80.83,80.47,80.65,58035.0,76.5325,76.5988,76.2576,76.4282,58035.0
2024-02-28 10:30:00,80.62,80.85,80.56,80.85,34637.0,76.3998,76.6177,76.3429,76.6177,34637.0
2024-02-28 11:00:00,80.87,80.89,80.54,80.6,18317.0,76.6367,76.6557,76.324,76.3808,18317.0
2024-02-28 11:30:00,80.66,80.76,80.55,80.71,18712.0,76.4377,76.5325,76.3335,76.4851,18712.0
2024-02-28 12:00:00,80.68,80.81,80.54,80.67,19879.0,76.4566,76.5798,76.324,76.4472,19879.0
2024-02-28 12:30:00,80.65,80.72,80.6,80.66,14433.0,76.4282,76.4946,76.3808,76.4377,14433.0
2024-02-28 13:00:00,80.64,80.74,80.62,80.73,12449.0,76.4187,76.5135,76.3998,76.504,12449.0
2024-02-28 13:30:00,80.73,80.77,80.68,80.68,10103.0,76.504,76.5419,76.4566,76.4566,10103.0
2024-02-28 14:00:00,80.67,80.76,80.56,80.67,31440.0,76.4472,76.5325,76.3429,76.4472,31440.0
2024-02-28 14:30:00,80.67,80.69,80.55,80.65,31148.0,76.4472,76.4661,76.3335,76.4282,31148.0
2024-02-28 15:00:00,80.66,80.74,80.54,80.59,42006.0,76.4377,76.5135,76.324,76.3714,42006.0
2024-02-28 15:30:00,80.6,80.73,80.45,80.56,115848.0,76.3808,76.504,76.2387,76.3429,115848.0
2024-02-29 09:30:00,81.05,81.42,80.81,81.12,35151.0,76.8073,77.1579,76.5798,76.8736,35151.0
2024-02-29 10:00:00,81.18,81.18,80.51,80.73,16945.0,76.9305,76.9305,76.2955,76.504,16945.0
2024-02-29 10:30:00,80.71,80.78,80.58,80.7,25702.0,76.4851,76.5514,76.3619,76.4756,25702.0
2024-02-29 11:00:00,80.76,80.76,80.59,80.62,20972.0,76.5325,76.5325,76.3714,76.3998,20972.0
2024-02-29 11:30:00,80.59,80.62,80.26,80.42,35311.0,76.3714,76.3998,76.0586,76.2103,35311.0
2024-02-29 12:00:00,80.42,80.62,80.41,80.59,16135.0,76.2103,76.3998,76.2008,76.3714,16135.0
2024-02-29 12:30:00,80.6,80.73,80.53,80.67,9210.0,76.3808,76.504,76.3145,76.4472,9210.0
2024-02-29 13:00:00,80.65,80.68,80.55,80.59,15413.0,76.4282,76.4566,76.3335,76.3714,15413.0
2024-02-29 13:30:00,80.58,80.73,80.57,80.67,24287.0,76.3619,76.504,76.3524,76.4472,24287.0
2024-02-29 14:00:00,80.67,80.7,80.47,80.52,26876.0,76.4472,76.4756,76.2576,76.305,26876.0
2024-02-29 14:30:00,80.51,80.54,80.29,80.38,29939.0,76.2955,76.324,76.0871,76.1724,29939.0
2024-02-29 15:00:00,80.41,80.71,80.41,80.71,55332.0,76.2008,76.4851,76.2008,76.4851,55332.0
2024-02-29 15:30:00,80.73,81.2,80.72,80.81,258654.0,76.504,76.9494,76.4946,76.5798,258654.0
2024-03-01 09:30:00,80.4,80.8,80.04,80.17,46715.0,76.1913,76.5704,75.8501,75.9733,46715.0
2024-03-01 10:00:00,80.23,80.6,80.18,80.54,27278.0,76.0302,76.3808,75.9828,76.324,27278.0
2024-03-01 10:30:00,80.54,80.7,80.35,80.58,26269.0,76.324,76.4756,76.1439,76.3619,26269.0
2024-03-01 11:00:00,80.63,80.74,80.35,80.36,15655.0,76.4093,76.5135,76.1439,76.1534,15655.0
2024-03-01 11:30:00,80.32,80.43,80.16,80.33,18094.0,76.1155,76.2197,75.9639,76.125,18094.0
2024-03-01 12:00:00,80.35,80.35,80.11,80.11,17405.0,76.1439,76.1439,75.9165,75.9165,17405.0
2024-03-01 12:30:00,80.1,80.24,80.05,80.05,14867.0,75.907,76.0397,75.8596,75.8596,14867.0
2024-03-01 13:00:00,80.05,80.09,79.88,79.98,14091.0,75.8596,75.8975,75.6985,75.7933,14091.0
2024-03-01 13:30:00,79.92,80.07,79.81,80.07,15644.0,75.7364,75.8786,75.6322,75.8786,15644.0
2024-03-01 14:00:00,80.08,80.14,79.97,80.06,29808.0,75.8881,75.9449,75.7838,75.8691,29808.0
2024-03-01 14:30:00,80.07,80.12,79.85,79.93,86235.0,75.8786,75.926,75.6701,75.7459,86235.0
2024-03-01 15:00:00,79.91,80.13,79.78,80.11,51177.0,75.727,75.9354,75.6038,75.9165,51177.0
2024-03-01 15:30:00,80.1,80.22,79.93,80.05,150656.0,75.907,76.0207,75.7459,75.8596,150656.0
2024-03-04 09:30:00,79.66,80.69,79.66,80.6,31137.0,75.49,76.4661,75.49,76.3808,31137.0
2024-03-04 10:00:00,80.62,80.62,80.27,80.61,22731.0,76.3998,76.3998,76.0681,76.3903,22731.0
2024-03-04 10:30:00,80.57,80.57,80.13,80.38,20077.0,76.3524,76.3524,75.9354,76.1724,20077.0
2024-03-04 11:00:00,80.37,80.6,80.37,80.56,23315.0,76.1629,76.3808,76.1629,76.3429,23315.0
2024-03-04 11:30:00,80.55,80.69,80.54,80.62,18648.0,76.3335,76.4661,76.324,76.3998,18648.0
2024-03-04 12:00:00,80.65,80.88,80.59,80.86,24986.0,76.4282,76.6462,76.3714,76.6272,24986.0
2024-03-04 12:30:00,80.86,80.88,80.67,80.77,18033.0,76.6272,76.6462,76.4472,76.5419,18033.0
2024-03-04 13:00:00,80.77,80.86,80.62,80.65,15489.0,76.5419,76.6272,76.3998,76.4282,15489.0
2024-03-04 13:30:00,80.66,80.71,80.47,80.55,16246.0,76.4377,76.4851,76.2576,76.3335,16246.0
2024-03-04 14:00:00,80.53,80.62,80.34,80.61,23231.0,76.3145,76.3998,76.1344,76.3903,23231.0
2024-03-04 14:30:00,80.61,80.85,80.58,80.81,32290.0,76.3903,76.6177,76.3619,76.5798,32290.0
2024-03-04 15:00:00,80.84,80.84,80.6,80.64,37991.0,76.6083,76.6083,76.3808,76.4187,37991.0
2024-03-04 15:30:00,80.64,80.71,80.47,80.67,121985.0,76.4187,76.4851,76.2576,76.4472,121985.0
2024-03-05 09:30:00,80.43,81.14,80.39,81.14,35307.0,76.2197,76.8926,76.1818,76.8926,35307.0
2024-03-05 10:00:00,81.15,81.55,81.12,81.25,44700.0,76.902,77.2811,76.8736,76.9968,44700.0
2024-03-05 10:30:00,81.21,81.38,81.02,81.28,26191.0,76.9589,77.12,76.7788,77.0252,26191.0
2024-03-05 11:00:00,81.25,81.38,80.99,81.03,16282.0,76.9968,77.12,76.7504,76.7883,16282.0
2024-03-05 11:30:00,81.03,81.17,80.87,80.98,14580.0,76.7883,76.921,76.6367,76.7409,14580.0
2024-03-05 12:00:00,80.98,81.14,80.9,81.11,15385.0,76.7409,76.8926,76.6651,76.8641,15385.0
2024-03-05 12:30:00,81.09,81.14,80.98,81.08,15902.0,76.8452,76.8926,76.7409,76.8357,15902.0
2024-03-05 13:00:00,81.09,81.32,81.03,81.28,15185.0,76.8452,77.0631,76.7883,77.0252,15185.0
2024-03-05 13:30:00,81.29,81.37,81.11,81.15,19313.0,77.0347,77.1105,76.8641,76.902,19313.0
2024-03-05 14:00:00,81.15,81.17,80.98,81.04,34097.0,76.902,76.921,76.7409,76.7978,34097.0
2024-03-05 14:30:00,81.04,81.04,80.57,80.68,37144.0,76.7978,76.7978,76.3524,76.4566,37144.0
2024-03-05 15:00:00,80.68,80.8,80.54,80.66,69736.0,76.4566,76.5704,76.324,76.4377,69736.0
2024-03-05 15:30:00,80.65,81.08,80.6,81.01,131312.0,76.4282,76.8357,76.3808,76.7694,131312.0
2024-03-06 09:30:00,80.99,81.15,79.97,80.46,53085.0,76.7504,76.902,75.7838,76.2482,53085.0
2024-03-06 10:00:00,80.4,80.62,80.13,80.39,40219.0,76.1913,76.3998,75.9354,76.1818,40219.0
2024-03-06 10:30:00,80.39,80.66,80.3,80.57,31185.0,76.1818,76.4377,76.0965,76.3524,31185.0
2024-03-06 11:00:00,80.53,81.04,80.47,81.04,33924.0,76.3145,76.7978,76.2576,76.7978,33924.0
2024-03-06 11:30:00,81.04,81.04,80.45,80.46,24148.0,76.7978,76.7978,76.2387,76.2482,24148.0
2024-03-06 12:00:00,80.46,80.51,80.24,80.4,21358.0,76.2482,76.2955,76.0397,76.1913,21358.0
2024-03-06 12:30:00,80.39,80.43,80.29,80.32,23876.0,76.1818,76.2197,76.0871,76.1155,23876.0
2024-03-06 13:00:00,80.34,80.66,80.34,80.66,25159.0,76.1344,76.4377,76.1344,76.4377,25159.0
2024-03-06 13:30:00,80.65,80.67,80.27,80.45,33925.0,76.4282,76.4472,76.0681,76.2387,33925.0
2024-03-06 14:00:00,80.44,80.64,80.29,80.64,48777.0,76.2292,76.4187,76.0871,76.4187,48777.0
2024-03-06 14:30:00,80.66,80.67,80.42,80.5,42141.0,76.4377,76.4472,76.2103,76.2861,42141.0
2024-03-06 15:00:00,80.48,80.62,80.36,80.48,47221.0,76.2671,76.3998,76.1534,76.2671,47221.0
2024-03-06 15:30:00,80.47,80.77,80.31,80.73,141672.0,76.2576,76.5419,76.106,76.504,141672.0
2024-03-07 09:30:00,81.09,81.58,80.95,81.17,81701.0,76.8452,77.3095,76.7125,76.921,81701.0
2024-03-07 10:00:00,81.2,81.2,80.24,80.56,59357.0,76.9494,76.9494,76.0397,76.3429,59357.0
2024-03-07 10:30:00,80.56,80.7,80.28,80.55,42697.0,76.3429,76.4756,76.0776,76.3335,42697.0
2024-03-07 11:00:00,80.58,80.64,80.34,80.46,27886.0,76.3619,76.4187,76.1344,76.2482,27886.0
2024-03-07 11:30:00,80.45,80.46,80.23,80.28,26635.0,76.2387,76.2482,76.0302,76.0776,26635.0
2024-03-07 12:00:00,80.29,80.3,79.76,79.89,69924.0,76.0871,76.0965,75.5848,75.708,69924.0
2024-03-07 12:30:00,79.89,80.02,79.7,79.97,25328.0,75.708,75.8312,75.5279,75.7838,25328.0
2024-03-07 13:00:00,79.97,80.02,79.9,79.91,27447.0,75.7838,75.8312,75.7175,75.727,27447.0
2024-03-07 13:30:00,79.92,80.18,79.78,80.17,32870.0,75.7364,75.9828,75.6038,75.9733,32870.0
2024-03-07 14:00:00,80.16,80.18,79.98,80.0,36108.0,75.9639,75.9828,75.7933,75.8122,36108.0
2024-03-07 14:30:00,79.98,80.04,79.91,79.98,39600.0,75.7933,75.8501,75.727,75.7933,39600.0
2024-03-07 15:00:00,79.97,80.09,79.82,80.05,46491.0,75.7838,75.8975,75.6417,75.8596,46491.0
2024-03-07 15:30:00,80.03,80.24,79.94,79.96,97446.0,75.8407,76.0397,75.7554,75.7743,97446.0
2024-03-08 09:30:00,80.29,80.64,80.05,80.16,36448.0,76.0871,76.4187,75.8596,75.9639,36448.0
2024-03-08 10:00:00,80.22,80.22,79.93,80.02,35284.0,76.0207,76.0207,75.7459,75.8312,35284.0
2024-03-08 10:30:00,79.99,80.28,79.99,80.25,20954.0,75.8028,76.0776,75.8028,76.0492,20954.0
2024-03-08 11:00:00,80.24,80.37,80.09,80.11,25661.0,76.0397,76.1629,75.8975,75.9165,25661.0
2024-03-08 11:30:00,80.12,80.3,80.01,80.13,33826.0,75.926,76.0965,75.8217,75.9354,33826.0
2024-03-08 12:00:00,80.13,80.46,80.12,80.36,40381.0,75.9354,76.2482,75.926,76.1534,40381.0
2024-03-08 12:30:00,80.34,80.48,80.17,80.35,33038.0,76.1344,76.2671,75.9733,76.1439,33038.0
2024-03-08 13:00:00,80.3,80.35,80.18,80.25,49668.0,76.0965,76.1439,75.9828,76.0492,49668.0
2024-03-08 13:30:00,80.24,80.24,79.97,80.0,51541.0,76.0397,76.0397,75.7838,75.8122,51541.0
2024-03-08 14:00:00,79.99,80.27,79.97,80.19,29926.0,75.8028,76.0681,75.7838,75.9923,29926.0
2024-03-08 14:30:00,80.19,80.22,80.04,80.07,35766.0,75.9923,76.0207,75.8501,75.8786,35766.0
2024-03-08 15:00:00,80.1,80.21,80.03,80.07,52063.0,75.907,76.0112,75.8407,75.8786,52063.0
2024-03-08 15:30:00,80.08,80.19,79.93,79.97,143757.0,75.8881,75.9923,75.7459,75.7838,143757.0
2024-03-11 09:30:00,79.12,79.5,78.57,79.0,49706.0,75.6245,75.9877,75.0988,75.5098,49706.0
2024-03-11 10:00:00,78.99,79.03,78.64,78.85,49651.0,75.5003,75.5385,75.1657,75.3664,49651.0
2024-03-11 10:30:00,78.88,79.15,78.75,79.06,36255.0,75.3951,75.6532,75.2709,75.5672,36255.0
2024-03-11 11:00:00,79.06,79.32,78.96,79.17,41895.0,75.5672,75.8157,75.4716,75.6723,41895.0
2024-03-11 11:30:00,79.17,79.43,79.13,79.4,29420.0,75.6723,75.9208,75.6341,75.8921,29420.0
2024-03-11 12:00:00,79.4,79.68,79.36,79.6,30838.0,75.8921,76.1598,75.8539,76.0833,30838.0
2024-03-11 12:30:00,79.62,79.73,79.54,79.68,19934.0,76.1024,76.2076,76.026,76.1598,19934.0
2024-03-11 13:00:00,79.68,79.87,79.65,79.87,27348.0,76.1598,76.3414,76.1311,76.3414,27348.0
2024-03-11 13:30:00,79.86,79.9,79.79,79.84,27707.0,76.3318,76.3701,76.2649,76.3127,27707.0
2024-03-11 14:00:00,79.84,79.84,79.63,79.8,39655.0,76.3127,76.3127,76.112,76.2745,39655.0
2024-03-11 14:30:00,79.81,79.92,79.71,79.92,36532.0,76.284,76.3892,76.1884,76.3892,36532.0
2024-03-11 15:00:00,79.93,79.97,79.85,79.87,50767.0,76.3987,76.437,76.3223,76.3414,50767.0
2024-03-11 15:30:00,79.86,80.1,79.83,80.08,215918.0,76.3318,76.5612,76.3031,76.5421,215918.0
2024-03-12 09:30:00,79.99,80.15,79.53,79.95,33006.0,76.4561,76.609,76.0164,76.4178,33006.0
2024-03-12 10:00:00,79.96,79.96,79.57,79.87,25399.0,76.4274,76.4274,76.0546,76.3414,25399.0
2024-03-12 10:30:00,79.89,80.11,79.73,79.83,34471.0,76.3605,76.5708,76.2076,76.3031,34471.0
2024-03-12 11:00:00,79.86,79.93,79.69,79.7,22626.0,76.3318,76.3987,76.1693,76.1789,22626.0
2024-03-12 11:30:00,79.69,79.85,79.58,79.64,19657.0,76.1693,76.3223,76.0642,76.1215,19657.0
2024-03-12 12:00:00,79.63,79.72,79.41,79.41,14013.0,76.112,76.198,75.9017,75.9017,14013.0
2024-03-12 12:30:00,79.4,79.51,79.26,79.4,41553.0,75.8921,75.9973,75.7583,75.8921,41553.0
2024-03-12 13:00:00,79.4,79.53,79.22,79.51,38138.0,75.8921,76.0164,75.7201,75.9973,38138.0
2024-03-12 13:30:00,79.51,79.78,79.51,79.75,24861.0,75.9973,76.2554,75.9973,76.2267,24861.0
2024-03-12 14:00:00,79.74,79.78,79.6,79.77,32997.0,76.2171,76.2554,76.0833,76.2458,32997.0
2024-03-12 14:30:00,79.76,79.91,79.69,79.89,33318.0,76.2362,76.3796,76.1693,76.3605,33318.0
2024-03-12 15:00:00,79.89,79.93,79.78,79.85,30770.0,76.3605,76.3987,76.2554,76.3223,30770.0
2024-03-12 15:30:00,79.85,80.0,79.73,79.78,212017.0,76.3223,76.4656,76.2076,76.2554,212017.0
2024-03-13 09:30:00,79.7,80.21,79.41,80.15,50778.0,76.1789,76.6664,75.9017,76.609,50778.0
2024-03-13 10:00:00,80.11,80.37,80.11,80.24,40997.0,76.5708,76.8193,76.5708,76.695,40997.0
2024-03-13 10:30:00,80.23,80.7,80.14,80.69,51666.0,76.6855,77.1347,76.5994,77.1251,51666.0
2024-03-13 11:00:00,80.67,80.67,80.42,80.46,47622.0,77.106,77.106,76.8671,76.9053,47622.0
2024-03-13 11:30:00,80.44,80.85,80.4,80.69,35133.0,76.8862,77.2781,76.848,77.1251,35133.0
2024-03-13 12:00:00,80.68,80.78,80.64,80.65,19752.0,77.1156,77.2112,77.0774,77.0869,19752.0
2024-03-13 12:30:00,80.64,80.78,80.59,80.69,16856.0,77.0774,77.2112,77.0296,77.1251,16856.0
2024-03-13 13:00:00,80.69,80.99,80.66,80.79,28133.0,77.1251,77.4119,77.0965,77.2207,28133.0
2024-03-13 13:30:00,80.77,80.81,80.67,80.77,26140.0,77.2016,77.2398,77.106,77.2016,26140.0
2024-03-13 14:00:00,80.74,80.81,80.67,80.73,30010.0,77.1729,77.2398,77.106,77.1634,30010.0
2024-03-13 14:30:00,80.72,80.8,80.61,80.67,30151.0,77.1538,77.2303,77.0487,77.106,30151.0
2024-03-13 15:00:00,80.68,80.76,80.41,80.47,29924.0,77.1156,77.1921,76.8575,76.9149,29924.0
2024-03-13 15:30:00,80.5,80.92,80.49,80.89,118485.0,76.9435,77.345,76.934,77.3163,118485.0
2024-03-14 09:30:00,80.74,81.4,79.55,80.09,46442.0,77.1729,77.8038,76.0355,76.5517,46442.0
2024-03-14 10:00:00,80.05,80.36,79.97,80.33,62329.0,76.5134,76.8097,76.437,76.7811,62329.0
2024-03-14 10:30:00,80.29,80.49,80.27,80.47,64782.0,76.7428,76.934,76.7237,76.9149,64782.0
2024-03-14 11:00:00,80.47,80.5,80.06,80.25,48430.0,76.9149,76.9435,76.523,76.7046,48430.0
2024-03-14 11:30:00,80.25,80.47,80.16,80.4,28177.0,76.7046,76.9149,76.6186,76.848,28177.0
2024-03-14 12:00:00,80.41,80.41,80.08,80.29,42229.0,76.8575,76.8575,76.5421,76.7428,42229.0
2024-03-14 12:30:00,80.28,80.41,80.22,80.28,40543.0,76.7333,76.8575,76.6759,76.7333,40543.0
2024-03-14 13:00:00,80.27,80.35,80.12,80.16,63435.0,76.7237,76.8002,76.5803,76.6186,63435.0
2024-03-14 13:30:00,80.12,80.32,80.02,80.32,53783.0,76.5803,76.7715,76.4847,76.7715,53783.0
2024-03-14 14:00:00,80.32,80.32,80.19,80.22,42454.0,76.7715,76.7715,76.6472,76.6759,42454.0
2024-03-14 14:30:00,80.2,80.23,80.03,80.13,68340.0,76.6568,76.6855,76.4943,76.5899,68340.0
2024-03-14 15:00:00,80.11,80.21,79.88,80.16,106987.0,76.5708,76.6664,76.3509,76.6186,106987.0
2024-03-14 15:30:00,80.16,80.56,80.0,80.56,227325.0,76.6186,77.0009,76.4656,77.0009,227325.0
2024-03-15 09:30:00,80.22,81.58,80.22,81.04,200088.0,76.6759,77.9758,76.6759,77.4597,200088.0
2024-03-15 10:00:00,80.98,81.63,80.78,81.63,73290.0,77.4023,78.0236,77.2112,78.0236,73290.0
2024-03-15 10:30:00,81.63,81.72,81.46,81.57,48016.0,78.0236,78.1096,77.8611,77.9663,48016.0
2024-03-15 11:00:00,81.6,81.7,81.43,81.6,52745.0,77.9949,78.0905,77.8325,77.9949,52745.0
2024-03-15 11:30:00,81.59,81.73,81.51,81.67,41868.0,77.9854,78.1192,77.9089,78.0619,41868.0
2024-03-15 12:00:00,81.67,81.82,81.62,81.63,41054.0,78.0619,78.2052,78.0141,78.0236,41054.0
2024-03-15 12:30:00,81.63,81.63,81.23,81.34,37187.0,78.0236,78.0236,77.6413,77.7464,37187.0
2024-03-15 13:00:00,81.31,81.76,81.29,81.7,46202.0,77.7178,78.1479,77.6986,78.0905,46202.0
2024-03-15 13:30:00,81.69,81.89,81.61,81.8,58889.0,78.081,78.2721,78.0045,78.1861,58889.0
2024-03-15 14:00:00,81.79,82.02,81.68,81.89,67891.0,78.1766,78.3964,78.0714,78.2721,67891.0
2024-03-15 14:30:00,81.9,81.95,81.72,81.9,47769.0,78.2817,78.3295,78.1096,78.2817,47769.0
2024-03-15 15:00:00,81.9,81.9,81.67,81.75,59149.0,78.2817,78.2817,78.0619,78.1383,59149.0
2024-03-15 15:30:00,81.75,82.7,81.61,82.7,522720.0,78.1383,79.0463,78.0045,79.0463,522720.0
2024-03-18 09:30:00,82.6,83.11,82.47,83.11,75015.0,78.9508,79.4382,78.8265,79.4382,75015.0
2024-03-18 10:00:00,83.13,83.13,82.63,82.7,38700.0,79.4574,79.4574,78.9794,79.0463,38700.0
2024-03-18 10:30:00,82.72,82.84,82.53,82.65,40912.0,79.0655,79.1802,78.8839,78.9986,40912.0
2024-03-18 11:00:00,82.62,82.82,82.57,82.81,36915.0,78.9699,79.161,78.9221,79.1515,36915.0
2024-03-18 11:30:00,82.81,82.96,82.7,82.7,55748.0,79.1515,79.2949,79.0463,79.0463,55748.0
2024-03-18 12:00:00,82.7,82.72,82.54,82.72,31661.0,79.0463,79.0655,78.8934,79.0655,31661.0
2024-03-18 12:30:00,82.73,82.94,82.72,82.9,24410.0,79.075,79.2757,79.0655,79.2375,24410.0
2024-03-18 13:00:00,82.93,82.93,82.75,82.77,25094.0,79.2662,79.2662,79.0941,79.1133,25094.0
2024-03-18 13:30:00,82.75,82.76,82.53,82.58,41307.0,79.0941,79.1037,78.8839,78.9316,41307.0
2024-03-18 14:00:00,82.62,82.62,82.48,82.56,55845.0,78.9699,78.9699,78.8361,78.9125,55845.0
2024-03-18 14:30:00,82.55,82.67,82.54,82.57,26388.0,78.903,79.0177,78.8934,78.9221,26388.0
2024-03-18 15:00:00,82.57,82.59,82.39,82.4,66503.0,78.9221,78.9412,78.75,78.7596,66503.0
2024-03-18 15:30:00,82.39,82.5,82.11,82.25,149876.0,78.75,78.8552,78.4824,78.6162,149876.0
2024-03-19 09:30:00,82.6,83.18,82.52,82.76,29884.0,78.9508,79.5051,78.8743,79.1037,29884.0
2024-03-19 10:00:00,82.75,83.0,82.7,83.0,27441.0,79.0941,79.3331,79.0463,79.3331,27441.0
2024-03-19 10:30:00,83.05,83.06,82.86,82.91,34039.0,79.3809,79.3904,79.1993,79.2471,34039.0
2024-03-19 11:00:00,82.9,82.94,82.73,82.79,19641.0,79.2375,79.2757,79.075,79.1324,19641.0
2024-03-19 11:30:00,82.79,82.98,82.73,82.94,17736.0,79.1324,79.314,79.075,79.2757,17736.0
2024-03-19 12:00:00,82.95,83.09,82.91,82.95,16627.0,79.2853,79.4191,79.2471,79.2853,16627.0
2024-03-19 12:30:00,82.95,83.05,82.91,82.93,11218.0,79.2853,79.3809,79.2471,79.2662,11218.0
2024-03-19 13:00:00,82.92,83.01,82.82,82.88,19278.0,79.2566,79.3427,79.161,79.2184,19278.0
2024-03-19 13:30:00,82.91,82.97,82.88,82.9,12841.0,79.2471,79.3044,79.2184,79.2375,12841.0
2024-03-19 14:00:00,82.89,82.9,82.69,82.87,22043.0,79.228,79.2375,79.0368,79.2088,22043.0
2024-03-19 14:30:00,82.86,83.01,82.83,82.89,22736.0,79.1993,79.3427,79.1706,79.228,22736.0
2024-03-19 15:00:00,82.88,82.96,82.83,82.88,26591.0,79.2184,79.2949,79.1706,79.2184,26591.0
2024-03-19 15:30:00,82.86,83.01,82.75,82.97,102397.0,79.1993,79.3427,79.0941,79.3044,102397.0
2024-03-20 09:30:00,82.79,83.34,82.58,83.34,33488.0,79.1324,79.6581,78.9316,79.6581,33488.0
2024-03-20 10:00:00,83.29,83.42,83.1,83.42,17388.0,79.6103,79.7345,79.4287,79.7345,17388.0
2024-03-20 10:30:00,83.45,83.47,83.24,83.31,21036.0,79.7632,79.7823,79.5625,79.6294,21036.0
2024-03-20 11:00:00,83.3,83.34,83.18,83.2,43535.0,79.6198,79.6581,79.5051,79.5243,43535.0
2024-03-20 11:30:00,83.22,83.31,83.16,83.23,16967.0,79.5434,79.6294,79.486,79.5529,16967.0
2024-03-20 12:00:00,83.23,83.26,83.09,83.16,16740.0,79.5529,79.5816,79.4191,79.486,16740.0
2024-03-20 12:30:00,83.15,83.15,82.93,83.05,22735.0,79.4765,79.4765,79.2662,79.3809,22735.0
2024-03-20 13:00:00,83.02,83.04,82.95,82.96,18655.0,79.3522,79.3713,79.2853,79.2949,18655.0
2024-03-20 13:30:00,82.93,82.99,82.87,82.93,22973.0,79.2662,79.3235,79.2088,79.2662,22973.0
2024-03-20 14:00:00,82.89,83.29,82.89,83.26,41982.0,79.228,79.6103,79.228,79.5816,41982.0
2024-03-20 14:30:00,83.29,83.72,82.98,83.68,32179.0,79.6103,80.0213,79.314,79.9831,32179.0
2024-03-20 15:00:00,83.66,83.86,83.6,83.82,39228.0,79.9639,80.1551,79.9066,80.1169,39228.0
2024-03-20 15:30:00,83.83,84.01,83.65,84.01,194209.0,80.1264,80.2985,79.9544,80.2985,194209.0
2024-03-21 09:30:00,84.21,84.89,84.04,84.69,39185.0,80.4896,81.1396,80.3271,80.9484,39185.0
2024-03-21 10:00:00,84.74,84.81,84.37,84.47,32311.0,80.9962,81.0631,80.6426,80.7382,32311.0
2024-03-21 10:30:00,84.52,84.67,84.43,84.63,30989.0,80.7859,80.9293,80.6999,80.8911,30989.0
2024-03-21 11:00:00,84.63,84.63,84.36,84.42,22041.0,80.8911,80.8911,80.633,80.6904,22041.0
2024-03-21 11:30:00,84.41,84.53,84.4,84.48,17815.0,80.6808,80.7955,80.6712,80.7477,17815.0
2024-03-21 12:00:00,84.45,84.47,84.2,84.22,37395.0,80.719,80.7382,80.4801,80.4992,37395.0
2024-03-21 12:30:00,84.23,84.25,84.08,84.24,22605.0,80.5088,80.5279,80.3654,80.5183,22605.0
2024-03-21 13:00:00,84.25,84.36,84.16,84.2,28926.0,80.5279,80.633,80.4418,80.4801,28926.0
2024-03-21 13:30:00,84.2,84.5,84.18,84.48,22145.0,80.4801,80.7668,80.461,80.7477,22145.0
2024-03-21 14:00:00,84.49,84.64,84.42,84.57,24406.0,80.7573,80.9006,80.6904,80.8337,24406.0
2024-03-21 14:30:00,84.58,84.69,84.57,84.63,26007.0,80.8433,80.9484,80.8337,80.8911,26007.0
2024-03-21 15:00:00,84.64,84.78,84.56,84.76,37381.0,80.9006,81.0345,80.8242,81.0153,37381.0
2024-03-21 15:30:00,84.77,84.84,84.48,84.49,95128.0,81.0249,81.0918,80.7477,80.7573,95128.0
2024-03-22 09:30:00,84.82,85.06,84.55,84.82,62580.0,81.0727,81.3021,80.8146,81.0727,62580.0
2024-03-22 10:00:00,84.82,85.09,84.81,84.86,63732.0,81.0727,81.3308,81.0631,81.1109,63732.0
2024-03-22 10:30:00,84.86,84.88,84.51,84.51,16038.0,81.1109,81.13,80.7764,80.7764,16038.0
2024-03-22 11:00:00,84.54,84.59,84.45,84.45,21238.0,80.8051,80.8528,80.719,80.719,21238.0
2024-03-22 11:30:00,84.46,84.55,84.25,84.25,22667.0,80.7286,80.8146,80.5279,80.5279,22667.0
2024-03-22 12:00:00,84.24,84.28,84.11,84.28,14416.0,80.5183,80.5565,80.3941,80.5565,14416.0
2024-03-22 12:30:00,84.18,84.19,84.09,84.1,17755.0,80.461,80.4705,80.3749,80.3845,17755.0
2024-03-22 13:00:00,84.09,84.13,83.95,84.06,16971.0,80.3749,80.4132,80.2411,80.3463,16971.0
2024-03-22 13:30:00,84.06,84.12,84.0,84.04,19553.0,80.3463,80.4036,80.2889,80.3271,19553.0
2024-03-22 14:00:00,84.03,84.09,83.96,84.07,19666.0,80.3176,80.3749,80.2507,80.3558,19666.0
2024-03-22 14:30:00,84.06,84.07,83.96,84.01,21366.0,80.3463,80.3558,80.2507,80.2985,21366.0
2024-03-22 15:00:00,83.99,83.99,83.75,83.92,25455.0,80.2794,80.2794,80.05,80.2124,25455.0
2024-03-22 15:30:00,83.92,83.97,83.52,83.53,119024.0,80.2124,80.2602,79.8301,79.8397,119024.0
2024-03-25 09:30:00,83.43,84.16,83.43,83.96,21395.0,79.7441,80.4418,79.7441,80.2507,21395.0
2024-03-25 10:00:00,83.96,84.29,83.9,84.21,24921.0,80.2507,80.5661,80.1933,80.4896,24921.0
2024-03-25 10:30:00,84.23,84.51,84.23,84.46,22514.0,80.5088,80.7764,80.5088,80.7286,22514.0
2024-03-25 11:00:00,84.47,84.53,84.3,84.53,23593.0,80.7382,80.7955,80.5757,80.7955,23593.0
2024-03-25 11:30:00,84.51,84.7,84.48,84.67,22550.0,80.7764,80.958,80.7477,80.9293,22550.0
2024-03-25 12:00:00,84.68,84.76,84.61,84.75,21177.0,80.9389,81.0153,80.872,81.0058,21177.0
2024-03-25 12:30:00,84.73,84.76,84.56,84.62,14370.0,80.9867,81.0153,80.8242,80.8815,14370.0
2024-03-25 13:00:00,84.67,84.72,84.56,84.68,14874.0,80.9293,80.9771,80.8242,80.9389,14874.0
2024-03-25 13:30:00,84.68,84.7,84.56,84.65,23673.0,80.9389,80.958,80.8242,80.9102,23673.0
2024-03-25 14:00:00,84.66,84.66,84.51,84.63,20300.0,80.9198,80.9198,80.7764,80.8911,20300.0
2024-03-25 14:30:00,84.62,84.62,84.4,84.49,27628.0,80.8815,80.8815,80.6712,80.7573,27628.0
2024-03-25 15:00:00,84.48,84.56,84.42,84.56,29604.0,80.7477,80.8242,80.6904,80.8242,29604.0
2024-03-25 15:30:00,84.56,84.62,84.4,84.52,103493.0,80.8242,80.8815,80.6712,80.7859,103493.0
2024-03-26 09:30:00,84.5,84.8,84.41,84.77,33383.0,80.7668,81.0536,80.6808,81.0249,33383.0
2024-03-26 10:00:00,84.8,84.8,84.56,84.73,28459.0,81.0536,81.0536,80.8242,80.9867,28459.0
2024-03-26 10:30:00,84.73,84.91,84.7,84.83,24349.0,80.9867,81.1587,80.958,81.0822,24349.0
2024-03-26 11:00:00,84.83,84.86,84.59,84.64,19886.0,81.0822,81.1109,80.8528,80.9006,19886.0
2024-03-26 11:30:00,84.63,84.68,84.58,84.67,14190.0,80.8911,80.9389,80.8433,80.9293,14190.0
2024-03-26 12:00:00,84.65,84.82,84.59,84.82,12172.0,80.9102,81.0727,80.8528,81.0727,12172.0
2024-03-26 12:30:00,84.81,84.92,84.78,84.88,12234.0,81.0631,81.1683,81.0345,81.13,12234.0
2024-03-26 13:00:00,84.86,84.97,84.8,84.86,14875.0,81.1109,81.2161,81.0536,81.1109,14875.0
2024-03-26 13:30:00,84.86,84.92,84.8,84.8,14032.0,81.1109,81.1683,81.0536,81.0536,14032.0
2024-03-26 14:00:00,84.83,84.84,84.75,84.8,16657.0,81.0822,81.0918,81.0058,81.0536,16657.0
2024-03-26 14:30:00,84.78,84.81,84.72,84.78,16016.0,81.0345,81.0631,80.9771,81.0345,16016.0
2024-03-26 15:00:00,84.77,84.85,84.75,84.8,23767.0,81.0249,81.1014,81.0058,81.0536,23767.0
2024-03-26 15:30:00,84.8,84.88,84.45,84.52,131230.0,81.0536,81.13,80.719,80.7859,131230.0
2024-03-27 09:30:00,84.87,85.4,84.53,85.29,21025.0,81.1205,81.6271,80.7955,81.5219,21025.0
2024-03-27 10:00:00,85.27,85.31,85.03,85.15,20403.0,81.5028,81.541,81.2734,81.3881,20403.0
2024-03-27 10:30:00,85.15,85.36,85.14,85.3,27781.0,81.3881,81.5888,81.3786,81.5315,27781.0
2024-03-27 11:00:00,85.28,85.42,85.25,85.31,21619.0,81.5124,81.6462,81.4837,81.541,21619.0
2024-03-27 11:30:00,85.32,85.32,85.09,85.09,12538.0,81.5506,81.5506,81.3308,81.3308,12538.0
2024-03-27 12:00:00,85.12,85.13,84.98,85.05,19847.0,81.3594,81.369,81.2256,81.2925,19847.0
2024-03-27 12:30:00,85.06,85.08,84.93,84.95,27469.0,81.3021,81.3212,81.1778,81.1969,27469.0
2024-03-27 13:00:00,84.94,85.04,84.93,85.02,14026.0,81.1874,81.283,81.1778,81.2639,14026.0
2024-03-27 13:30:00,85.01,85.05,84.95,85.03,22406.0,81.2543,81.2925,81.1969,81.2734,22406.0
2024-03-27 14:00:00,85.04,85.2,84.99,85.2,17540.0,81.283,81.4359,81.2352,81.4359,17540.0
2024-03-27 14:30:00,85.24,85.28,85.15,85.15,26283.0,81.4741,81.5124,81.3881,81.3881,26283.0
2024-03-27 15:00:00,85.15,85.47,85.13,85.44,21885.0,81.3881,81.694,81.369,81.6653,21885.0
2024-03-27 15:30:00,85.46,86.08,85.45,86.07,102131.0,81.6844,82.277,81.6749,82.2675,102131.0
2024-03-28 09:30:00,86.34,86.77,85.89,86.33,39432.0,82.5255,82.9365,82.0954,82.516,39432.0
2024-03-28 10:00:00,86.35,86.48,85.97,85.98,83932.0,82.5351,82.6593,82.1719,82.1814,83932.0
2024-03-28 10:30:00,86.0,86.11,85.87,85.93,43839.0,82.2006,82.3057,82.0763,82.1336,43839.0
2024-03-28 11:00:00,85.94,86.04,85.84,85.94,30118.0,82.1432,82.2388,82.0476,82.1432,30118.0
2024-03-28 11:30:00,85.94,86.32,85.93,86.27,17090.0,82.1432,82.5064,82.1336,82.4586,17090.0
2024-03-28 12:00:00,86.26,86.38,86.24,86.26,12383.0,82.4491,82.5638,82.43,82.4491,12383.0
2024-03-28 12:30:00,86.26,86.26,86.11,86.2,14003.0,82.4491,82.4491,82.3057,82.3917,14003.0
2024-03-28 13:00:00,86.21,86.32,86.07,86.12,15715.0,82.4013,82.5064,82.2675,82.3153,15715.0
2024-03-28 13:30:00,86.11,86.22,86.06,86.21,11529.0,82.3057,82.4108,82.2579,82.4013,11529.0
2024-03-28 14:00:00,86.23,86.27,86.11,86.17,17170.0,82.4204,82.4586,82.3057,82.363,17170.0
2024-03-28 14:30:00,86.15,86.37,86.11,86.34,12996.0,82.3439,82.5542,82.3057,82.5255,12996.0
2024-03-28 15:00:00,86.34,86.47,86.22,86.47,28243.0,82.5255,82.6498,82.4108,82.6498,28243.0
2024-03-28 15:30:00,86.47,86.47,86.14,86.29,124965.0,82.6498,82.6498,82.3344,82.4777,124965.0
2024-04-01 09:30:00,86.02,86.08,85.12,86.0,31644.0,82.2197,82.277,81.3594,82.2006,31644.0
2024-04-01 10:00:00,85.96,86.03,85.83,85.92,17842.0,82.1623,82.2292,82.0381,82.1241,17842.0
2024-04-01 10:30:00,85.95,86.35,85.94,86.21,35153.0,82.1528,82.5351,82.1432,82.4013,35153.0
2024-04-01 11:00:00,86.2,86.23,85.93,85.97,30770.0,82.3917,82.4204,82.1336,82.1719,30770.0
2024-04-01 11:30:00,85.95,85.96,85.76,85.87,28634.0,82.1528,82.1623,81.9712,82.0763,28634.0
2024-04-01 12:00:00,85.86,86.07,85.84,86.0,65563.0,82.0667,82.2675,82.0476,82.2006,65563.0
2024-04-01 12:30:00,86.0,86.09,85.96,86.08,35564.0,82.2006,82.2866,82.1623,82.277,35564.0
2024-04-01 13:00:00,86.06,86.1,85.99,86.04,38018.0,82.2579,82.2961,82.191,82.2388,38018.0
2024-04-01 13:30:00,86.04,86.13,86.03,86.06,24089.0,82.2388,82.3248,82.2292,82.2579,24089.0
2024-04-01 14:00:00,86.08,86.1,85.98,86.01,30103.0,82.277,82.2961,82.1814,82.2101,30103.0
2024-04-01 14:30:00,86.01,86.1,85.95,86.09,50384.0,82.2101,82.2961,82.1528,82.2866,50384.0
2024-04-01 15:00:00,86.08,86.09,85.81,85.87,20730.0,82.277,82.2866,82.0189,82.0763,20730.0
2024-04-01 15:30:00,85.86,86.09,85.83,86.04,112771.0,82.0667,82.2866,82.0381,82.2388,112771.0
2024-04-02 09:30:00,85.93,86.3,85.71,86.29,135601.0,82.1336,82.4873,81.9234,82.4777,135601.0
2024-04-02 10:00:00,86.32,86.59,86.09,86.09,37930.0,82.5064,82.7645,82.2866,82.2866,37930.0
2024-04-02 10:30:00,86.16,86.33,86.1,86.18,31244.0,82.3535,82.516,82.2961,82.3726,31244.0
2024-04-02 11:00:00,86.16,86.17,85.84,85.9,57605.0,82.3535,82.363,82.0476,82.105,57605.0
2024-04-02 11:30:00,85.87,85.98,85.63,85.77,21584.0,82.0763,82.1814,81.8469,81.9807,21584.0
2024-04-02 12:00:00,85.74,85.86,85.63,85.72,45309.0,81.952,82.0667,81.8469,81.9329,45309.0
2024-04-02 12:30:00,85.73,85.89,85.68,85.79,19578.0,81.9425,82.0954,81.8947,81.9998,19578.0
2024-04-02 13:00:00,85.76,85.76,85.26,85.48,32250.0,81.9712,81.9712,81.4932,81.7035,32250.0
2024-04-02 13:30:00,85.48,85.5,85.2,85.41,47273.0,81.7035,81.7226,81.4359,81.6366,47273.0
2024-04-02 14:00:00,85.41,85.51,85.28,85.35,57746.0,81.6366,81.7322,81.5124,81.5793,57746.0
2024-04-02 14:30:00,85.32,85.45,85.28,85.37,30788.0,81.5506,81.6749,81.5124,81.5984,30788.0
2024-04-02 15:00:00,85.37,85.45,85.17,85.3,43911.0,81.5984,81.6749,81.4072,81.5315,43911.0
2024-04-02 15:30:00,85.27,85.41,85.08,85.38,116200.0,81.5028,81.6366,81.3212,81.6079,116200.0
2024-04-03 09:30:00,85.25,86.19,85.23,86.03,31737.0,81.4837,82.3822,81.4646,82.2292,31737.0
2024-04-03 10:00:00,86.04,86.13,85.7,85.79,21764.0,82.2388,82.3248,81.9138,81.9998,21764.0
2024-04-03 10:30:00,85.78,85.91,85.5,85.54,18512.0,81.9903,82.1145,81.7226,81.7609,18512.0
2024-04-03 11:00:00,85.5,85.51,85.32,85.45,17441.0,81.7226,81.7322,81.5506,81.6749,17441.0
2024-04-03 11:30:00,85.43,85.46,85.24,85.29,16343.0,81.6557,81.6844,81.4741,81.5219,16343.0
2024-04-03 12:00:00,85.31,85.7,85.24,85.66,37290.0,81.541,81.9138,81.4741,81.8756,37290.0
2024-04-03 12:30:00,85.66,85.93,85.57,85.87,56694.0,81.8756,82.1336,81.7896,82.0763,56694.0
2024-04-03 13:00:00,85.89,86.03,85.87,85.96,28115.0,82.0954,82.2292,82.0763,82.1623,28115.0
2024-04-03 13:30:00,85.96,86.06,85.77,85.78,58973.0,82.1623,82.2579,81.9807,81.9903,58973.0
2024-04-03 14:00:00,85.77,85.78,85.63,85.76,21697.0,81.9807,81.9903,81.8469,81.9712,21697.0
2024-04-03 14:30:00,85.76,85.86,85.66,85.85,15548.0,81.9712,82.0667,81.8756,82.0572,15548.0
2024-04-03 15:00:00,85.84,85.9,85.46,85.5,33931.0,82.0476,82.105,81.6844,81.7226,33931.0
2024-04-03 15:30:00,85.52,85.8,85.51,85.76,84868.0,81.7418,82.0094,81.7322,81.9712,84868.0
2024-04-04 09:30:00,86.23,86.75,86.12,86.58,24814.0,82.4204,82.9174,82.3153,82.7549,24814.0
2024-04-04 10:00:00,86.58,86.69,86.48,86.68,13304.0,82.7549,82.8601,82.6593,82.8505,13304.0
2024-04-04 10:30:00,86.65,86.79,86.51,86.52,12536.0,82.8218,82.9557,82.688,82.6976,12536.0
2024-04-04 11:00:00,86.49,86.49,86.28,86.35,18347.0,82.6689,82.6689,82.4682,82.5351,18347.0
2024-04-04 11:30:00,86.35,86.45,86.28,86.4,16165.0,82.5351,82.6307,82.4682,82.5829,16165.0
2024-04-04 12:00:00,86.4,86.49,86.36,86.44,12337.0,82.5829,82.6689,82.5447,82.6211,12337.0
2024-04-04 12:30:00,86.43,86.45,86.35,86.43,13079.0,82.6116,82.6307,82.5351,82.6116,13079.0
2024-04-04 13:00:00,86.41,86.42,86.32,86.38,11355.0,82.5924,82.602,82.5064,82.5638,11355.0
2024-04-04 13:30:00,86.37,86.38,86.15,86.15,13504.0,82.5542,82.5638,82.3439,82.3439,13504.0
2024-04-04 14:00:00,86.07,86.12,85.44,85.46,18119.0,82.2675,82.3153,81.6653,81.6844,18119.0
2024-04-04 14:30:00,85.4,85.4,84.93,84.93,25958.0,81.6271,81.6271,81.1778,81.1778,25958.0
2024-04-04 15:00:00,84.94,85.11,84.73,84.74,27857.0,81.1874,81.3499,80.9867,80.9962,27857.0
2024-04-04 15:30:00,84.75,84.88,84.56,84.63,107724.0,81.0058,81.13,80.8242,80.8911,107724.0
2024-04-05 09:30:00,84.28,84.87,84.25,84.7,34988.0,80.5565,81.1205,80.5279,80.958,34988.0
2024-04-05 10:00:00,84.64,84.72,84.04,84.17,24402.0,80.9006,80.9771,80.3271,80.4514,24402.0
2024-04-05 10:30:00,84.15,84.46,84.13,84.35,11260.0,80.4323,80.7286,80.4132,80.6235,11260.0
2024-04-05 11:00:00,84.33,84.53,84.2,84.51,17178.0,80.6043,80.7955,80.4801,80.7764,17178.0
2024-04-05 11:30:00,84.47,84.68,84.42,84.63,16921.0,80.7382,80.9389,80.6904,80.8911,16921.0
2024-04-05 12:00:00,84.65,84.74,84.58,84.74,15351.0,80.9102,80.9962,80.8433,80.9962,15351.0
2024-04-05 12:30:00,84.72,84.72,84.62,84.68,15148.0,80.9771,80.9771,80.8815,80.9389,15148.0
2024-04-05 13:00:00,84.69,84.69,84.29,84.41,17974.0,80.9484,80.9484,80.5661,80.6808,17974.0
2024-04-05 13:30:00,84.41,84.45,84.25,84.34,28580.0,80.6808,80.719,80.5279,80.6139,28580.0
2024-04-05 14:00:00,84.34,84.62,84.28,84.4,29739.0,80.6139,80.8815,80.5565,80.6712,29739.0
2024-04-05 14:30:00,84.4,84.53,84.29,84.4,29141.0,80.6712,80.7955,80.5661,80.6712,29141.0
2024-04-05 15:00:00,84.41,84.56,84.39,84.56,34811.0,80.6808,80.8242,80.6617,80.8242,34811.0
2024-04-05 15:30:00,84.56,84.7,84.43,84.49,132767.0,80.8242,80.958,80.6999,80.7573,132767.0
2024-04-08 09:30:00,84.5,85.25,84.29,84.54,44939.0,80.7668,81.4837,80.5661,80.8051,44939.0
2024-04-08 10:00:00,84.53,84.97,84.45,84.9,33708.0,80.7955,81.2161,80.719,81.1492,33708.0
2024-04-08 10:30:00,84.9,85.04,84.79,84.92,32598.0,81.1492,81.283,81.044,81.1683,32598.0
2024-04-08 11:00:00,84.92,85.13,84.9,84.96,46402.0,81.1683,81.369,81.1492,81.2065,46402.0
2024-04-08 11:30:00,84.98,85.01,84.8,84.87,34080.0,81.2256,81.2543,81.0536,81.1205,34080.0
2024-04-08 12:00:00,84.87,85.09,84.81,85.09,33965.0,81.1205,81.3308,81.0631,81.3308,33965.0
2024-04-08 12:30:00,85.07,85.16,85.06,85.1,30905.0,81.3116,81.3977,81.3021,81.3403,30905.0
2024-04-08 13:00:00,85.11,85.2,85.07,85.2,28397.0,81.3499,81.4359,81.3116,81.4359,28397.0
2024-04-08 13:30:00,85.19,85.23,84.99,85.18,29918.0,81.4263,81.4646,81.2352,81.4168,29918.0
2024-04-08 14:00:00,85.17,85.17,84.91,84.91,20180.0,81.4072,81.4072,81.1587,81.1587,20180.0
2024-04-08 14:30:00,84.91,84.92,84.84,84.9,18431.0,81.1587,81.1683,81.0918,81.1492,18431.0
2024-04-08 15:00:00,84.9,84.9,84.81,84.85,28815.0,81.1492,81.1492,81.0631,81.1014,28815.0
2024-04-08 15:30:00,84.85,84.89,84.5,84.65,125017.0,81.1014,81.1396,80.7668,80.9102,125017.0
2024-04-09 09:30:00,84.79,85.16,84.39,84.44,15979.0,81.044,81.3977,80.6617,80.7095,15979.0
2024-04-09 10:00:00,84.41,84.49,84.04,84.04,19619.0,80.6808,80.7573,80.3271,80.3271,19619.0
2024-04-09 10:30:00,84.01,84.01,83.3,83.42,31161.0,80.2985,80.2985,79.6198,79.7345,31161.0
2024-04-09 11:00:00,83.45,83.68,83.32,83.59,23787.0,79.7632,79.9831,79.639,79.897,23787.0
2024-04-09 11:30:00,83.56,83.62,83.46,83.57,13024.0,79.8684,79.9257,79.7728,79.8779,13024.0
2024-04-09 12:00:00,83.55,83.65,83.52,83.58,15980.0,79.8588,79.9544,79.8301,79.8875,15980.0
2024-04-09 12:30:00,83.61,83.63,83.22,83.28,15711.0,79.9161,79.9353,79.5434,79.6007,15711.0
2024-04-09 13:00:00,83.28,83.35,83.17,83.21,19572.0,79.6007,79.6676,79.4956,79.5338,19572.0
2024-04-09 13:30:00,83.19,83.24,82.95,82.95,21165.0,79.5147,79.5625,79.2853,79.2853,21165.0
2024-04-09 14:00:00,82.96,82.96,82.71,82.71,32091.0,79.2949,79.2949,79.0559,79.0559,32091.0
2024-04-09 14:30:00,82.7,82.81,82.63,82.63,28628.0,79.0463,79.1515,78.9794,78.9794,28628.0
2024-04-09 15:00:00,82.63,82.96,82.51,82.95,35143.0,78.9794,79.2949,78.8647,79.2853,35143.0
2024-04-09 15:30:00,82.95,82.97,82.65,82.81,158917.0,79.2853,79.3044,78.9986,79.1515,158917.0
2024-04-10 09:30:00,82.29,82.29,81.54,81.66,45628.0,78.6545,78.6545,77.9376,78.0523,45628.0
2024-04-10 10:00:00,81.65,82.11,81.61,81.87,21232.0,78.0427,78.4824,78.0045,78.253,21232.0
2024-04-10 10:30:00,81.9,82.06,81.77,81.83,20969.0,78.2817,78.4346,78.1574,78.2148,20969.0
2024-04-10 11:00:00,81.84,81.85,81.62,81.66,13766.0,78.2243,78.2339,78.0141,78.0523,13766.0
2024-04-10 11:30:00,81.65,81.65,81.16,81.21,12272.0,78.0427,78.0427,77.5744,77.6222,12272.0
2024-04-10 12:00:00,81.21,81.47,81.18,81.35,12307.0,77.6222,77.8707,77.5935,77.756,12307.0
2024-04-10 12:30:00,81.37,81.4,81.31,81.39,11507.0,77.7751,77.8038,77.7178,77.7942,11507.0
2024-04-10 13:00:00,81.38,81.52,80.93,81.25,22236.0,77.7847,77.9185,77.3545,77.6604,22236.0
2024-04-10 13:30:00,81.25,81.37,80.94,81.17,17816.0,77.6604,77.7751,77.3641,77.5839,17816.0
2024-04-10 14:00:00,81.2,81.31,81.03,81.05,17091.0,77.6126,77.7178,77.4501,77.4692,17091.0
2024-04-10 14:30:00,81.05,81.17,80.94,80.95,19833.0,77.4692,77.5839,77.3641,77.3737,19833.0
2024-04-10 15:00:00,80.94,81.5,80.94,81.38,32737.0,77.3641,77.8994,77.3641,77.7847,32737.0
2024-04-10 15:30:00,81.37,81.44,81.23,81.26,103603.0,77.7751,77.842,77.6413,77.67,103603.0
2024-04-11 09:30:00,81.09,81.11,80.32,80.51,25171.0,77.5075,77.5266,76.7715,76.9531,25171.0
2024-04-11 10:00:00,80.5,80.53,79.94,79.97,16344.0,76.9435,76.9722,76.4083,76.437,16344.0
2024-04-11 10:30:00,79.97,80.49,79.95,80.39,39855.0,76.437,76.934,76.4178,76.8384,39855.0
2024-04-11 11:00:00,80.33,80.45,80.3,80.32,21154.0,76.7811,76.8958,76.7524,76.7715,21154.0
2024-04-11 11:30:00,80.31,80.71,80.25,80.69,11183.0,76.7619,77.1443,76.7046,77.1251,11183.0
2024-04-11 12:00:00,80.7,80.78,80.6,80.63,25233.0,77.1347,77.2112,77.0391,77.0678,25233.0
2024-04-11 12:30:00,80.65,80.76,80.54,80.57,16838.0,77.0869,77.1921,76.9818,77.0105,16838.0
2024-04-11 13:00:00,80.58,80.84,80.55,80.64,16197.0,77.02,77.2685,76.9913,77.0774,16197.0
2024-04-11 13:30:00,80.67,80.69,80.33,80.67,46497.0,77.106,77.1251,76.7811,77.106,46497.0
2024-04-11 14:00:00,80.67,81.07,80.64,80.83,31708.0,77.106,77.4884,77.0774,77.259,31708.0
2024-04-11 14:30:00,80.81,80.86,80.28,80.33,33709.0,77.2398,77.2876,76.7333,76.7811,33709.0
2024-04-11 15:00:00,80.34,80.58,80.29,80.38,44468.0,76.7906,77.02,76.7428,76.8288,44468.0
2024-04-11 15:30:00,80.38,80.45,80.21,80.22,151985.0,76.8288,76.8958,76.6664,76.6759,151985.0
2024-04-12 09:30:00,79.9,80.85,79.9,80.41,34405.0,76.3701,77.2781,76.3701,76.8575,34405.0
2024-04-12 10:00:00,80.36,80.53,80.14,80.34,22901.0,76.8097,76.9722,76.5994,76.7906,22901.0
2024-04-12 10:30:00,80.32,80.39,80.08,80.12,27392.0,76.7715,76.8384,76.5421,76.5803,27392.0
2024-04-12 11:00:00,80.11,80.36,80.09,80.19,25211.0,76.5708,76.8097,76.5517,76.6472,25211.0
2024-04-12 11:30:00,80.22,80.23,79.97,80.12,20519.0,76.6759,76.6855,76.437,76.5803,20519.0
2024-04-12 12:00:00,80.12,80.15,79.92,79.98,16206.0,76.5803,76.609,76.3892,76.4465,16206.0
2024-04-12 12:30:00,79.94,79.98,79.78,79.94,13562.0,76.4083,76.4465,76.2554,76.4083,13562.0
2024-04-12 13:00:00,79.94,79.98,79.61,79.62,16687.0,76.4083,76.4465,76.0929,76.1024,16687.0
2024-04-12 13:30:00,79.59,79.89,79.55,79.81,15347.0,76.0737,76.3605,76.0355,76.284,15347.0
2024-04-12 14:00:00,79.8,80.01,79.65,79.92,22390.0,76.2745,76.4752,76.1311,76.3892,22390.0
2024-04-12 14:30:00,79.94,79.94,79.68,79.79,21112.0,76.4083,76.4083,76.1598,76.2649,21112.0
2024-04-12 15:00:00,79.77,79.84,79.59,79.82,31349.0,76.2458,76.3127,76.0737,76.2936,31349.0
2024-04-12 15:30:00,79.83,79.94,79.69,79.84,153668.0,76.3031,76.4083,76.1693,76.3127,153668.0
2024-04-15 09:30:00,80.46,81.0,80.44,80.84,27516.0,76.9053,77.4215,76.8862,77.2685,27516.0
2024-04-15 10:00:00,80.8,80.85,80.11,80.23,10529.0,77.2303,77.2781,76.5708,76.6855,10529.0
2024-04-15 10:30:00,80.17,80.31,79.99,80.02,11684.0,76.6281,76.7619,76.4561,76.4847,11684.0
2024-04-15 11:00:00,80.0,80.0,79.79,79.93,10743.0,76.4656,76.4656,76.2649,76.3987,10743.0
2024-04-15 11:30:00,79.93,80.06,79.9,79.97,11671.0,76.3987,76.523,76.3701,76.437,11671.0
2024-04-15 12:00:00,79.95,80.0,79.69,79.76,10095.0,76.4178,76.4656,76.1693,76.2362,10095.0
2024-04-15 12:30:00,79.72,79.85,79.61,79.64,13271.0,76.198,76.3223,76.0929,76.1215,13271.0
2024-04-15 13:00:00,79.64,79.66,79.29,79.29,10700.0,76.1215,76.1407,75.787,75.787,10700.0
2024-04-15 13:30:00,79.28,79.4,78.97,79.23,31269.0,75.7774,75.8921,75.4811,75.7297,31269.0
2024-04-15 14:00:00,79.23,79.24,79.0,79.08,29340.0,75.7297,75.7392,75.5098,75.5863,29340.0
2024-04-15 14:30:00,79.09,79.21,78.89,79.01,40835.0,75.5958,75.7105,75.4047,75.5194,40835.0
2024-04-15 15:00:00,79.01,79.01,78.58,78.85,40153.0,75.5194,75.5194,75.1084,75.3664,40153.0
2024-04-15 15:30:00,78.86,79.05,78.78,78.92,87628.0,75.376,75.5576,75.2995,75.4333,87628.0
2024-04-16 09:30:00,78.9,78.9,77.83,78.16,33378.0,75.4142,75.4142,74.3915,74.7069,33378.0
2024-04-16 10:00:00,78.08,78.24,77.87,78.01,13546.0,74.6305,74.7834,74.4297,74.5636,13546.0
2024-04-16 10:30:00,78.03,78.48,77.85,77.85,27118.0,74.5827,75.0128,74.4106,74.4106,27118.0
2024-04-16 11:00:00,77.84,78.18,77.84,78.12,23094.0,74.4011,74.726,74.4011,74.6687,23094.0
2024-04-16 11:30:00,78.09,78.3,77.93,78.16,14672.0,74.64,74.8407,74.4871,74.7069,14672.0
2024-04-16 12:00:00,78.14,78.32,78.0,78.25,12855.0,74.6878,74.8599,74.554,74.7929,12855.0
2024-04-16 12:30:00,78.28,78.4,78.28,78.32,10797.0,74.8216,74.9363,74.8216,74.8599,10797.0
2024-04-16 13:00:00,78.35,78.54,78.23,78.41,14850.0,74.8885,75.0701,74.7738,74.9459,14850.0
2024-04-16 13:30:00,78.43,78.43,78.07,78.21,24235.0,74.965,74.965,74.6209,74.7547,24235.0
2024-04-16 14:00:00,78.19,78.56,77.98,78.03,25367.0,74.7356,75.0893,74.5349,74.5827,25367.0
2024-04-16 14:30:00,78.09,78.58,78.08,78.58,19821.0,74.64,75.1084,74.6305,75.1084,19821.0
2024-04-16 15:00:00,78.6,78.6,78.39,78.52,34232.0,75.1275,75.1275,74.9268,75.051,34232.0
2024-04-16 15:30:00,78.51,78.51,78.11,78.22,114838.0,75.0415,75.0415,74.6591,74.7643,114838.0
2024-04-17 09:30:00,78.68,79.26,78.45,79.17,37462.0,75.204,75.7583,74.9841,75.6723,37462.0
2024-04-17 10:00:00,79.19,79.2,78.99,79.1,33844.0,75.6914,75.701,75.5003,75.6054,33844.0
2024-04-17 10:30:00,79.1,79.1,78.68,78.8,38107.0,75.6054,75.6054,75.204,75.3186,38107.0
2024-04-17 11:00:00,78.73,78.92,78.55,78.69,26330.0,75.2517,75.4333,75.0797,75.2135,26330.0
2024-04-17 11:30:00,78.66,78.66,78.45,78.57,15276.0,75.1848,75.1848,74.9841,75.0988,15276.0
2024-04-17 12:00:00,78.53,78.56,78.27,78.46,21520.0,75.0606,75.0893,74.8121,74.9937,21520.0
2024-04-17 12:30:00,78.41,78.58,78.38,78.42,18792.0,74.9459,75.1084,74.9172,74.9554,18792.0
2024-04-17 13:00:00,78.41,78.76,78.39,78.75,14510.0,74.9459,75.2804,74.9268,75.2709,14510.0
2024-04-17 13:30:00,78.78,78.78,78.61,78.73,12244.0,75.2995,75.2995,75.137,75.2517,12244.0
2024-04-17 14:00:00,78.72,78.9,78.63,78.75,30271.0,75.2422,75.4142,75.1562,75.2709,30271.0
2024-04-17 14:30:00,78.79,79.04,78.59,78.73,19365.0,75.3091,75.548,75.1179,75.2517,19365.0
2024-04-17 15:00:00,78.69,78.75,78.57,78.59,39357.0,75.2135,75.2709,75.0988,75.1179,39357.0
2024-04-17 15:30:00,78.61,78.79,78.44,78.48,113318.0,75.137,75.3091,74.9746,75.0128,113318.0
2024-04-18 09:30:00,79.12,79.47,78.81,79.47,24490.0,75.6245,75.959,75.3282,75.959,24490.0
2024-04-18 10:00:00,79.45,79.62,79.12,79.6,10014.0,75.9399,76.1024,75.6245,76.0833,10014.0
2024-04-18 10:30:00,79.69,79.72,79.39,79.63,18623.0,76.1693,76.198,75.8826,76.112,18623.0
2024-04-18 11:00:00,79.63,79.8,79.56,79.67,22038.0,76.112,76.2745,76.0451,76.1502,22038.0
2024-04-18 11:30:00,79.64,79.73,79.49,79.61,14387.0,76.1215,76.2076,75.9782,76.0929,14387.0
2024-04-18 12:00:00,79.62,79.65,79.38,79.39,9737.0,76.1024,76.1311,75.873,75.8826,9737.0
2024-04-18 12:30:00,79.42,79.42,79.18,79.19,34284.0,75.9113,75.9113,75.6819,75.6914,34284.0
2024-04-18 13:00:00,79.22,79.26,78.95,79.19,12190.0,75.7201,75.7583,75.462,75.6914,12190.0
2024-04-18 13:30:00,79.16,79.18,78.92,79.08,9386.0,75.6627,75.6819,75.4333,75.5863,9386.0
2024-04-18 14:00:00,79.07,79.13,78.95,78.95,19776.0,75.5767,75.6341,75.462,75.462,19776.0
2024-04-18 14:30:00,78.98,79.04,78.76,78.91,105968.0,75.4907,75.548,75.2804,75.4238,105968.0
2024-04-18 15:00:00,78.93,79.21,78.93,79.17,24502.0,75.4429,75.7105,75.4429,75.6723,24502.0
2024-04-18 15:30:00,79.17,79.21,78.89,78.96,120705.0,75.6723,75.7105,75.4047,75.4716,120705.0
2024-04-19 09:30:00,79.44,80.02,79.38,79.87,50693.0,75.9304,76.4847,75.873,76.3414,50693.0
2024-04-19 10:00:00,79.91,80.14,79.78,80.14,24745.0,76.3796,76.5994,76.2554,76.5994,24745.0
2024-04-19 10:30:00,80.12,80.17,79.77,79.99,23944.0,76.5803,76.6281,76.2458,76.4561,23944.0
2024-04-19 11:00:00,79.96,80.29,79.91,80.16,24424.0,76.4274,76.7428,76.3796,76.6186,24424.0
2024-04-19 11:30:00,80.13,80.2,80.04,80.14,14855.0,76.5899,76.6568,76.5039,76.5994,14855.0
2024-04-19 12:00:00,80.16,80.26,80.01,80.05,18189.0,76.6186,76.7141,76.4752,76.5134,18189.0
2024-04-19 12:30:00,80.02,80.29,79.94,80.25,15382.0,76.4847,76.7428,76.4083,76.7046,15382.0
2024-04-19 13:00:00,80.26,80.39,80.23,80.23,12917.0,76.7141,76.8384,76.6855,76.6855,12917.0
2024-04-19 13:30:00,80.29,80.41,80.19,80.21,20718.0,76.7428,76.8575,76.6472,76.6664,20718.0
2024-04-19 14:00:00,80.19,80.36,80.06,80.11,17578.0,76.6472,76.8097,76.523,76.5708,17578.0
2024-04-19 14:30:00,80.08,80.32,80.08,80.29,23485.0,76.5421,76.7715,76.5421,76.7428,23485.0
2024-04-19 15:00:00,80.28,80.33,80.18,80.25,23090.0,76.7333,76.7811,76.6377,76.7046,23090.0
2024-04-19 15:30:00,80.25,80.49,80.1,80.43,92487.0,76.7046,76.934,76.5612,76.8766,92487.0
2024-04-22 09:30:00,80.68,80.85,80.24,80.83,22738.0,77.1156,77.2781,76.695,77.259,22738.0
2024-04-22 10:00:00,80.86,81.28,80.77,81.22,16735.0,77.2876,77.6891,77.2016,77.6317,16735.0
2024-04-22 10:30:00,81.22,81.26,81.07,81.2,23974.0,77.6317,77.67,77.4884,77.6126,23974.0
2024-04-22 11:00:00,81.19,81.19,80.95,80.95,14689.0,77.6031,77.6031,77.3737,77.3737,14689.0
2024-04-22 11:30:00,80.99,81.01,80.84,81.0,18353.0,77.4119,77.431,77.2685,77.4215,18353.0
2024-04-22 12:00:00,81.01,81.12,80.97,81.05,10321.0,77.431,77.5362,77.3928,77.4692,10321.0
2024-04-22 12:30:00,81.04,81.25,80.98,81.23,11936.0,77.4597,77.6604,77.4023,77.6413,11936.0
2024-04-22 13:00:00,81.23,81.38,81.14,81.38,10671.0,77.6413,77.7847,77.5553,77.7847,10671.0
2024-04-22 13:30:00,81.35,81.69,81.28,81.56,13838.0,77.756,78.081,77.6891,77.9567,13838.0
2024-04-22 14:00:00,81.58,81.74,81.57,81.71,13462.0,77.9758,78.1288,77.9663,78.1001,13462.0
2024-04-22 14:30:00,81.71,81.73,81.47,81.57,17509.0,78.1001,78.1192,77.8707,77.9663,17509.0
2024-04-22 15:00:00,81.57,81.57,81.42,81.5,19569.0,77.9663,77.9663,77.8229,77.8994,19569.0
2024-04-22 15:30:00,81.48,81.49,81.26,81.35,96310.0,77.8802,77.8898,77.67,77.756,96310.0
2024-04-23 09:30:00,81.15,81.75,81.09,81.46,17542.0,77.5648,78.1383,77.5075,77.8611,17542.0
2024-04-23 10:00:00,81.6,81.69,81.42,81.67,17545.0,77.9949,78.081,77.8229,78.0619,17545.0
2024-04-23 10:30:00,81.63,81.72,81.43,81.62,25917.0,78.0236,78.1096,77.8325,78.0141,25917.0
2024-04-23 11:00:00,81.59,81.6,81.34,81.48,13574.0,77.9854,77.9949,77.7464,77.8802,13574.0
2024-04-23 11:30:00,81.44,81.44,81.31,81.37,23856.0,77.842,77.842,77.7178,77.7751,23856.0
2024-04-23 12:00:00,81.38,81.43,81.29,81.35,20145.0,77.7847,77.8325,77.6986,77.756,20145.0
2024-04-23 12:30:00,81.34,81.47,81.29,81.45,20150.0,77.7464,77.8707,77.6986,77.8516,20150.0
2024-04-23 13:00:00,81.41,81.56,81.38,81.54,13091.0,77.8133,77.9567,77.7847,77.9376,13091.0
2024-04-23 13:30:00,81.56,81.63,81.5,81.54,13378.0,77.9567,78.0236,77.8994,77.9376,13378.0
2024-04-23 14:00:00,81.55,81.56,81.35,81.41,25383.0,77.9472,77.9567,77.756,77.8133,25383.0
2024-04-23 14:30:00,81.41,81.41,81.28,81.36,21538.0,77.8133,77.8133,77.6891,77.7655,21538.0
2024-04-23 15:00:00,81.36,81.37,81.23,81.25,18113.0,77.7655,77.7751,77.6413,77.6604,18113.0
2024-04-23 15:30:00,81.24,81.62,81.23,81.52,81466.0,77.6509,78.0141,77.6413,77.9185,81466.0
2024-04-24 09:30:00,80.8,81.89,80.53,81.7,57353.0,77.2303,78.2721,76.9722,78.0905,57353.0
2024-04-24 10:00:00,81.65,81.82,81.43,81.69,29901.0,78.0427,78.2052,77.8325,78.081,29901.0
2024-04-24 10:30:00,81.7,81.71,81.48,81.51,33569.0,78.0905,78.1001,77.8802,77.9089,33569.0
2024-04-24 11:00:00,81.58,81.69,81.49,81.53,21255.0,77.9758,78.081,77.8898,77.928,21255.0
2024-04-24 11:30:00,81.54,81.63,81.36,81.38,13337.0,77.9376,78.0236,77.7655,77.7847,13337.0
2024-04-24 12:00:00,81.37,81.54,81.34,81.53,9597.0,77.7751,77.9376,77.7464,77.928,9597.0
2024-04-24 12:30:00,81.51,81.51,81.35,81.44,10742.0,77.9089,77.9089,77.756,77.842,10742.0
2024-04-24 13:00:00,81.45,81.6,81.34,81.57,18705.0,77.8516,77.9949,77.7464,77.9663,18705.0
2024-04-24 13:30:00,81.57,81.66,81.43,81.52,18706.0,77.9663,78.0523,77.8325,77.9185,18706.0
2024-04-24 14:00:00,81.5,81.52,81.25,81.39,30214.0,77.8994,77.9185,77.6604,77.7942,30214.0
2024-04-24 14:30:00,81.4,81.46,81.27,81.39,15809.0,77.8038,77.8611,77.6795,77.7942,15809.0
2024-04-24 15:00:00,81.34,81.61,81.32,81.56,19160.0,77.7464,78.0045,77.7273,77.9567,19160.0
2024-04-24 15:30:00,81.55,82.31,81.55,82.16,241925.0,77.9472,78.6736,77.9472,78.5302,241925.0
2024-04-25 09:30:00,81.76,82.05,80.42,80.73,20116.0,78.1479,78.4251,76.8671,77.1634,20116.0
2024-04-25 10:00:00,80.72,80.87,80.47,80.82,12343.0,77.1538,77.2972,76.9149,77.2494,12343.0
2024-04-25 10:30:00,80.83,80.86,80.5,80.58,21263.0,77.259,77.2876,76.9435,77.02,21263.0
2024-04-25 11:00:00,80.56,80.74,80.45,80.74,18935.0,77.0009,77.1729,76.8958,77.1729,18935.0
2024-04-25 11:30:00,80.75,80.75,80.49,80.72,16064.0,77.1825,77.1825,76.934,77.1538,16064.0
2024-04-25 12:00:00,80.73,80.86,80.66,80.86,19178.0,77.1634,77.2876,77.0965,77.2876,19178.0
2024-04-25 12:30:00,80.81,80.83,80.6,80.71,19206.0,77.2398,77.259,77.0391,77.1443,19206.0
2024-04-25 13:00:00,80.7,80.71,80.54,80.65,15429.0,77.1347,77.1443,76.9818,77.0869,15429.0
2024-04-25 13:30:00,80.65,81.1,80.62,80.99,25890.0,77.0869,77.517,77.0582,77.4119,25890.0
2024-04-25 14:00:00,80.97,80.98,80.7,80.74,27929.0,77.3928,77.4023,77.1347,77.1729,27929.0
2024-04-25 14:30:00,80.67,80.92,80.67,80.9,29814.0,77.106,77.345,77.106,77.3259,29814.0
2024-04-25 15:00:00,80.91,81.18,80.9,81.14,37937.0,77.3354,77.5935,77.3259,77.5553,37937.0
2024-04-25 15:30:00,81.14,81.16,80.89,81.03,152959.0,77.5553,77.5744,77.3163,77.4501,152959.0
2024-04-26 09:30:00,78.93,79.64,77.26,78.87,85160.0,75.4429,76.1215,73.8467,75.3856,85160.0
2024-04-26 10:00:00,78.92,79.68,78.56,78.77,34021.0,75.4333,76.1598,75.0893,75.29,34021.0
2024-04-26 10:30:00,78.72,78.95,78.22,78.74,42675.0,75.2422,75.462,74.7643,75.2613,42675.0
2024-04-26 11:00:00,78.74,78.75,77.75,77.95,53100.0,75.2613,75.2709,74.315,74.5062,53100.0
2024-04-26 11:30:00,78.01,78.34,77.79,78.34,47563.0,74.5636,74.879,74.3533,74.879,47563.0
2024-04-26 12:00:00,78.34,78.74,78.22,78.62,34259.0,74.879,75.2613,74.7643,75.1466,34259.0
2024-04-26 12:30:00,78.63,78.66,78.49,78.61,21034.0,75.1562,75.1848,75.0223,75.137,21034.0
2024-04-26 13:00:00,78.63,78.65,78.33,78.38,26726.0,75.1562,75.1753,74.8694,74.9172,26726.0
2024-04-26 13:30:00,78.34,78.66,78.3,78.66,28949.0,74.879,75.1848,74.8407,75.1848,28949.0
2024-04-26 14:00:00,78.63,78.84,78.55,78.74,29274.0,75.1562,75.3569,75.0797,75.2613,29274.0
2024-04-26 14:30:00,78.76,78.98,78.72,78.8,31206.0,75.2804,75.4907,75.2422,75.3186,31206.0
2024-04-26 15:00:00,78.8,79.19,78.74,79.18,66905.0,75.3186,75.6914,75.2613,75.6819,66905.0
2024-04-26 15:30:00,79.17,79.26,78.9,79.12,254976.0,75.6723,75.7583,75.4142,75.6245,254976.0
2024-04-29 09:30:00,79.15,80.48,79.15,80.26,44621.0,75.6532,76.9244,75.6532,76.7141,44621.0
2024-04-29 10:00:00,80.28,80.47,79.96,80.44,30393.0,76.7333,76.9149,76.4274,76.8862,30393.0
2024-04-29 10:30:00,80.46,80.58,80.22,80.45,40354.0,76.9053,77.02,76.6759,76.8958,40354.0
2024-04-29 11:00:00,80.44,80.78,80.39,80.75,40403.0,76.8862,77.2112,76.8384,77.1825,40403.0
2024-04-29 11:30:00,80.72,80.72,80.26,80.32,36870.0,77.1538,77.1538,76.7141,76.7715,36870.0
2024-04-29 12:00:00,80.34,80.58,80.09,80.51,35785.0,76.7906,77.02,76.5517,76.9531,35785.0
2024-04-29 12:30:00,80.5,80.54,80.24,80.33,25555.0,76.9435,76.9818,76.695,76.7811,25555.0
2024-04-29 13:00:00,80.37,80.43,80.21,80.32,17957.0,76.8193,76.8766,76.6664,76.7715,17957.0
2024-04-29 13:30:00,80.34,80.37,80.14,80.18,33001.0,76.7906,76.8193,76.5994,76.6377,33001.0
2024-04-29 14:00:00,80.16,80.28,80.09,80.26,39560.0,76.6186,76.7333,76.5517,76.7141,39560.0
2024-04-29 14:30:00,80.25,80.25,80.08,80.16,30776.0,76.7046,76.7046,76.5421,76.6186,30776.0
2024-04-29 15:00:00,80.14,80.15,79.86,79.86,40370.0,76.5994,76.609,76.3318,76.3318,40370.0
2024-04-29 15:30:00,79.85,80.43,79.83,80.43,215358.0,76.3223,76.8766,76.3031,76.8766,215358.0
2024-04-30 09:30:00,80.0,80.58,79.72,79.89,25758.0,76.4656,77.02,76.198,76.3605,25758.0
2024-04-30 10:00:00,79.84,80.28,79.71,80.2,17710.0,76.3127,76.7333,76.1884,76.6568,17710.0
2024-04-30 10:30:00,80.18,80.39,80.01,80.27,20041.0,76.6377,76.8384,76.4752,76.7237,20041.0
2024-04-30 11:00:00,80.28,80.31,80.02,80.03,24246.0,76.7333,76.7619,76.4847,76.4943,24246.0
2024-04-30 11:30:00,80.07,80.09,79.8,79.89,16902.0,76.5325,76.5517,76.2745,76.3605,16902.0
2024-04-30 12:00:00,79.88,79.98,79.79,79.81,16395.0,76.3509,76.4465,76.2649,76.284,16395.0
2024-04-30 12:30:00,79.79,79.79,79.56,79.66,13099.0,76.2649,76.2649,76.0451,76.1407,13099.0
2024-04-30 13:00:00,79.65,79.75,79.56,79.57,14910.0,76.1311,76.2267,76.0451,76.0546,14910.0
2024-04-30 13:30:00,79.59,79.81,79.51,79.79,20517.0,76.0737,76.284,75.9973,76.2649,20517.0
2024-04-30 14:00:00,79.79,79.81,79.54,79.6,26320.0,76.2649,76.284,76.026,76.0833,26320.0
2024-04-30 14:30:00,79.59,79.7,79.51,79.58,22797.0,76.0737,76.1789,75.9973,76.0642,22797.0
2024-04-30 15:00:00,79.58,79.68,79.28,79.3,54522.0,76.0642,76.1598,75.7774,75.7966,54522.0
2024-04-30 15:30:00,79.32,79.41,79.1,79.11,122872.0,75.8157,75.9017,75.6054,75.615,122872.0
2024-05-01 09:30:00,79.02,79.88,78.9,79.62,34383.0,75.5289,76.3509,75.4142,76.1024,34383.0
2024-05-01 10:00:00,79.65,79.76,79.1,79.13,15169.0,76.1311,76.2362,75.6054,75.6341,15169.0
2024-05-01 10:30:00,79.09,79.17,78.92,79.04,11967.0,75.5958,75.6723,75.4333,75.548,11967.0
2024-05-01 11:00:00,79.08,79.4,79.07,79.27,13240.0,75.5863,75.8921,75.5767,75.7679,13240.0
2024-05-01 11:30:00,79.25,79.4,79.13,79.37,21656.0,75.7488,75.8921,75.6341,75.8635,21656.0
2024-05-01 12:00:00,79.35,79.4,79.26,79.39,10123.0,75.8444,75.8921,75.7583,75.8826,10123.0
2024-05-01 12:30:00,79.37,79.46,79.28,79.34,12328.0,75.8635,75.9495,75.7774,75.8348,12328.0
2024-05-01 13:00:00,79.35,79.41,79.24,79.36,10213.0,75.8444,75.9017,75.7392,75.8539,10213.0
2024-05-01 13:30:00,79.36,79.69,79.36,79.69,26971.0,75.8539,76.1693,75.8539,76.1693,26971.0
2024-05-01 14:00:00,79.69,80.0,79.5,79.98,36337.0,76.1693,76.4656,75.9877,76.4465,36337.0
2024-05-01 14:30:00,79.96,80.77,79.62,80.64,36310.0,76.4274,77.2016,76.1024,77.0774,36310.0
2024-05-01 15:00:00,80.67,80.77,80.37,80.63,35703.0,77.106,77.2016,76.8193,77.0678,35703.0
2024-05-01 15:30:00,80.61,80.63,79.81,79.83,162726.0,77.0487,77.0678,76.284,76.3031,162726.0
2024-05-02 09:30:00,80.23,80.49,79.16,79.59,33468.0,76.6855,76.934,75.6627,76.0737,33468.0
2024-05-02 10:00:00,79.63,79.71,79.37,79.58,26345.0,76.112,76.1884,75.8635,76.0642,26345.0
2024-05-02 10:30:00,79.58,79.62,79.04,79.59,16023.0,76.0642,76.1024,75.548,76.0737,16023.0
2024-05-02 11:00:00,79.58,79.93,79.54,79.74,23531.0,76.0642,76.3987,76.026,76.2171,23531.0
2024-05-02 11:30:00,79.76,79.8,79.64,79.75,13310.0,76.2362,76.2745,76.1215,76.2267,13310.0
2024-05-02 12:00:00,79.72,79.78,79.45,79.54,19173.0,76.198,76.2554,75.9399,76.026,19173.0
2024-05-02 12:30:00,79.51,79.65,79.35,79.56,14499.0,75.9973,76.1311,75.8444,76.0451,14499.0
2024-05-02 13:00:00,79.59,79.9,79.59,79.89,9079.0,76.0737,76.3701,76.0737,76.3605,9079.0
2024-05-02 13:30:00,79.91,79.97,79.71,79.9,29511.0,76.3796,76.437,76.1884,76.3701,29511.0
2024-05-02 14:00:00,79.88,80.13,79.88,80.1,16931.0,76.3509,76.5899,76.3509,76.5612,16931.0
2024-05-02 14:30:00,80.09,80.53,80.09,80.49,20533.0,76.5517,76.9722,76.5517,76.934,20533.0
2024-05-02 15:00:00,80.48,80.6,80.39,80.48,37162.0,76.9244,77.0391,76.8384,76.9244,37162.0
2024-05-02 15:30:00,80.47,80.5,80.27,80.49,126770.0,76.9149,76.9435,76.7237,76.934,126770.0
2024-05-03 09:30:00,80.94,81.3,80.31,80.9,23852.0,77.3641,77.7082,76.7619,77.3259,23852.0
2024-05-03 10:00:00,80.85,80.95,80.57,80.81,31801.0,77.2781,77.3737,77.0105,77.2398,31801.0
2024-05-03 10:30:00,80.86,80.96,80.54,80.77,30078.0,77.2876,77.3832,76.9818,77.2016,30078.0
2024-05-03 11:00:00,80.75,80.9,80.69,80.88,18477.0,77.1825,77.3259,77.1251,77.3068,18477.0
2024-05-03 11:30:00,80.89,81.02,80.77,80.96,13198.0,77.3163,77.4406,77.2016,77.3832,13198.0
2024-05-03 12:00:00,80.91,81.2,80.9,81.19,14291.0,77.3354,77.6126,77.3259,77.6031,14291.0
2024-05-03 12:30:00,81.21,81.36,81.05,81.07,17289.0,77.6222,77.7655,77.4692,77.4884,17289.0
2024-05-03 13:00:00,81.09,81.22,81.07,81.22,11147.0,77.5075,77.6317,77.4884,77.6317,11147.0
2024-05-03 13:30:00,81.22,81.37,81.17,81.37,10734.0,77.6317,77.7751,77.5839,77.7751,10734.0
2024-05-03 14:00:00,81.37,81.47,81.37,81.43,15819.0,77.7751,77.8707,77.7751,77.8325,15819.0
2024-05-03 14:30:00,81.43,81.45,81.29,81.35,14839.0,77.8325,77.8516,77.6986,77.756,14839.0
2024-05-03 15:00:00,81.34,81.34,81.12,81.2,24954.0,77.7464,77.7464,77.5362,77.6126,24954.0
2024-05-03 15:30:00,81.19,81.31,81.1,81.22,109840.0,77.6031,77.7178,77.517,77.6317,109840.0
2024-05-06 09:30:00,81.9,82.11,81.73,82.04,19290.0,78.2817,78.4824,78.1192,78.4155,19290.0
2024-05-06 10:00:00,82.03,82.14,81.86,82.03,21307.0,78.4059,78.5111,78.2435,78.4059,21307.0
2024-05-06 10:30:00,81.99,82.21,81.96,82.17,11202.0,78.3677,78.578,78.339,78.5398,11202.0
2024-05-06 11:00:00,82.18,82.23,81.88,81.91,9141.0,78.5493,78.5971,78.2626,78.2913,9141.0
2024-05-06 11:30:00,81.97,82.25,81.93,82.16,12926.0,78.3486,78.6162,78.3104,78.5302,12926.0
2024-05-06 12:00:00,82.16,82.26,82.14,82.19,12532.0,78.5302,78.6258,78.5111,78.5589,12532.0
2024-05-06 12:30:00,82.2,82.26,82.13,82.18,13089.0,78.5684,78.6258,78.5015,78.5493,13089.0
2024-05-06 13:00:00,82.21,82.34,82.19,82.34,9057.0,78.578,78.7023,78.5589,78.7023,9057.0
2024-05-06 13:30:00,82.35,82.39,82.26,82.35,13684.0,78.7118,78.75,78.6258,78.7118,13684.0
2024-05-06 14:00:00,82.34,82.61,82.26,82.55,19777.0,78.7023,78.9603,78.6258,78.903,19777.0
2024-05-06 14:30:00,82.53,82.53,82.31,82.33,12641.0,78.8839,78.8839,78.6736,78.6927,12641.0
2024-05-06 15:00:00,82.33,82.38,82.15,82.24,20064.0,78.6927,78.7405,78.5206,78.6067,20064.0
2024-05-06 15:30:00,82.25,82.7,82.25,82.65,90510.0,78.6162,79.0463,78.6162,78.9986,90510.0
2024-05-07 09:30:00,83.01,83.44,83.01,83.19,34495.0,79.3427,79.7537,79.3427,79.5147,34495.0
2024-05-07 10:00:00,83.22,83.44,83.03,83.33,23400.0,79.5434,79.7537,79.3618,79.6485,23400.0
2024-05-07 10:30:00,83.3,83.47,83.24,83.4,27483.0,79.6198,79.7823,79.5625,79.7154,27483.0
2024-05-07 11:00:00,83.4,83.43,83.19,83.23,24650.0,79.7154,79.7441,79.5147,79.5529,24650.0
2024-05-07 11:30:00,83.25,83.27,83.1,83.14,17000.0,79.572,79.5912,79.4287,79.4669,17000.0
2024-05-07 12:00:00,83.14,83.14,82.94,83.02,12463.0,79.4669,79.4669,79.2757,79.3522,12463.0
2024-05-07 12:30:00,83.04,83.05,82.95,83.03,10827.0,79.3713,79.3809,79.2853,79.3618,10827.0
2024-05-07 13:00:00,83.04,83.06,82.9,82.96,15401.0,79.3713,79.3904,79.2375,79.2949,15401.0
2024-05-07 13:30:00,82.94,82.94,82.67,82.7,19940.0,79.2757,79.2757,79.0177,79.0463,19940.0
2024-05-07 14:00:00,82.7,82.75,82.5,82.53,30144.0,79.0463,79.0941,78.8552,78.8839,30144.0
2024-05-07 14:30:00,82.52,82.57,82.38,82.38,34488.0,78.8743,78.9221,78.7405,78.7405,34488.0
2024-05-07 15:00:00,82.39,82.45,82.32,82.43,37067.0,78.75,78.8074,78.6831,78.7883,37067.0
2024-05-07 15:30:00,82.43,82.56,82.31,82.48,103199.0,78.7883,78.9125,78.6736,78.8361,103199.0
2024-05-08 09:30:00,82.21,82.8,82.08,82.79,37526.0,78.578,79.1419,78.4537,79.1324,37526.0
2024-05-08 10:00:00,82.79,82.88,82.58,82.75,17386.0,79.1324,79.2184,78.9316,79.0941,17386.0
2024-05-08 10:30:00,82.78,83.12,82.72,83.05,22765.0,79.1228,79.4478,79.0655,79.3809,22765.0
2024-05-08 11:00:00,83.03,83.25,83.0,83.22,19372.0,79.3618,79.572,79.3331,79.5434,19372.0
2024-05-08 11:30:00,83.23,83.35,83.18,83.2,13607.0,79.5529,79.6676,79.5051,79.5243,13607.0
2024-05-08 12:00:00,83.2,83.35,83.19,83.2,15049.0,79.5243,79.6676,79.5147,79.5243,15049.0
2024-05-08 12:30:00,83.22,83.25,83.07,83.16,16352.0,79.5434,79.572,79.4,79.486,16352.0
2024-05-08 13:00:00,83.17,83.31,83.16,83.3,14134.0,79.4956,79.6294,79.486,79.6198,14134.0
2024-05-08 13:30:00,83.28,83.32,83.21,83.3,12197.0,79.6007,79.639,79.5338,79.6198,12197.0
2024-05-08 14:00:00,83.31,83.38,83.26,83.31,19422.0,79.6294,79.6963,79.5816,79.6294,19422.0
2024-05-08 14:30:00,83.3,83.34,83.06,83.09,35425.0,79.6198,79.6581,79.3904,79.4191,35425.0
2024-05-08 15:00:00,83.06,83.17,83.01,83.04,35281.0,79.3904,79.4956,79.3427,79.3713,35281.0
2024-05-08 15:30:00,83.04,83.31,82.96,82.98,121532.0,79.3713,79.6294,79.2949,79.314,121532.0
2024-05-09 09:30:00,83.07,83.43,82.83,83.33,12565.0,79.4,79.7441,79.1706,79.6485,12565.0
2024-05-09 10:00:00,83.24,83.5,83.15,83.5,13363.0,79.5625,79.811,79.4765,79.811,13363.0
2024-05-09 10:30:00,83.47,83.47,83.23,83.29,16373.0,79.7823,79.7823,79.5529,79.6103,16373.0
2024-05-09 11:00:00,83.3,83.52,83.23,83.52,11198.0,79.6198,79.8301,79.5529,79.8301,11198.0
2024-05-09 11:30:00,83.47,83.5,83.39,83.48,8546.0,79.7823,79.811,79.7059,79.7919,8546.0
2024-05-09 12:00:00,83.47,83.48,83.4,83.43,5514.0,79.7823,79.7919,79.7154,79.7441,5514.0
2024-05-09 12:30:00,83.42,83.53,83.37,83.39,7838.0,79.7345,79.8397,79.6867,79.7059,7838.0
2024-05-09 13:00:00,83.38,83.46,83.37,83.45,5247.0,79.6963,79.7728,79.6867,79.7632,5247.0
2024-05-09 13:30:00,83.44,83.48,83.43,83.46,12606.0,79.7537,79.7919,79.7441,79.7728,12606.0
2024-05-09 14:00:00,83.47,83.47,83.18,83.34,34365.0,79.7823,79.7823,79.5051,79.6581,34365.0
2024-05-09 14:30:00,83.33,83.41,83.32,83.38,9137.0,79.6485,79.725,79.639,79.6963,9137.0
2024-05-09 15:00:00,83.38,83.58,83.36,83.58,21261.0,79.6963,79.8875,79.6772,79.8875,21261.0
2024-05-09 15:30:00,83.57,83.8,83.41,83.49,121366.0,79.8779,80.0978,79.725,79.8014,121366.0
2024-05-10 09:30:00,83.56,84.05,83.56,83.89,17357.0,79.8684,80.3367,79.8684,80.1838,17357.0
2024-05-10 10:00:00,83.82,83.9,83.68,83.84,9047.0,80.1169,80.1933,79.9831,80.136,9047.0
2024-05-10 10:30:00,83.82,83.97,83.74,83.78,14007.0,80.1169,80.2602,80.0404,80.0786,14007.0
2024-05-10 11:00:00,83.77,83.84,83.67,83.76,16638.0,80.0691,80.136,79.9735,80.0595,16638.0
2024-05-10 11:30:00,83.76,84.02,83.74,83.98,8458.0,80.0595,80.308,80.0404,80.2698,8458.0
2024-05-10 12:00:00,83.99,84.06,83.95,84.0,5503.0,80.2794,80.3463,80.2411,80.2889,5503.0
2024-05-10 12:30:00,84.01,84.08,83.98,84.04,5267.0,80.2985,80.3654,80.2698,80.3271,5267.0
2024-05-10 13:00:00,84.04,84.05,83.95,83.98,4787.0,80.3271,80.3367,80.2411,80.2698,4787.0
2024-05-10 13:30:00,84.0,84.05,83.87,83.9,13883.0,80.2889,80.3367,80.1647,80.1933,13883.0
2024-05-10 14:00:00,83.92,83.95,83.78,83.94,10247.0,80.2124,80.2411,80.0786,80.2316,10247.0
2024-05-10 14:30:00,83.93,84.1,83.82,84.09,12384.0,80.222,80.3845,80.1169,80.3749,12384.0
2024-05-10 15:00:00,84.08,84.12,84.02,84.08,14621.0,80.3654,80.4036,80.308,80.3654,14621.0
2024-05-10 15:30:00,84.07,84.16,83.95,83.95,93590.0,80.3558,80.4418,80.2411,80.2411,93590.0
2024-05-13 09:30:00,84.14,84.75,84.09,84.75,18224.0,80.4227,81.0058,80.3749,81.0058,18224.0
2024-05-13 10:00:00,84.73,84.73,84.5,84.58,13802.0,80.9867,80.9867,80.7668,80.8433,13802.0
2024-05-13 10:30:00,84.57,84.63,84.45,84.56,19886.0,80.8337,80.8911,80.719,80.8242,19886.0
2024-05-13 11:00:00,84.58,84.7,84.52,84.63,10025.0,80.8433,80.958,80.7859,80.8911,10025.0
2024-05-13 11:30:00,84.61,84.61,84.46,84.55,9170.0,80.872,80.872,80.7286,80.8146,9170.0
2024-05-13 12:00:00,84.54,84.54,84.31,84.31,9382.0,80.8051,80.8051,80.5852,80.5852,9382.0
2024-05-13 12:30:00,84.28,84.31,84.2,84.21,10691.0,80.5565,80.5852,80.4801,80.4896,10691.0
2024-05-13 13:00:00,84.19,84.2,84.06,84.14,8349.0,80.4705,80.4801,80.3463,80.4227,8349.0
2024-05-13 13:30:00,84.15,84.23,84.09,84.14,8082.0,80.4323,80.5088,80.3749,80.4227,8082.0
2024-05-13 14:00:00,84.13,84.18,84.01,84.16,12236.0,80.4132,80.461,80.2985,80.4418,12236.0
2024-05-13 14:30:00,84.17,84.21,84.11,84.14,12466.0,80.4514,80.4896,80.3941,80.4227,12466.0
2024-05-13 15:00:00,84.16,84.2,84.04,84.12,16547.0,80.4418,80.4801,80.3271,80.4036,16547.0
2024-05-13 15:30:00,84.1,84.11,83.85,83.93,67874.0,80.3845,80.3941,80.1455,80.222,67874.0
2024-05-14 09:30:00,83.81,84.52,83.81,84.46,19094.0,80.1073,80.7859,80.1073,80.7286,19094.0
2024-05-14 10:00:00,84.51,84.69,84.41,84.55,14470.0,80.7764,80.9484,80.6808,80.8146,14470.0
2024-05-14 10:30:00,84.52,84.56,84.32,84.44,12184.0,80.7859,80.8242,80.5948,80.7095,12184.0
2024-05-14 11:00:00,84.42,84.45,84.28,84.33,11682.0,80.6904,80.719,80.5565,80.6043,11682.0
2024-05-14 11:30:00,84.35,84.52,84.35,84.37,13851.0,80.6235,80.7859,80.6235,80.6426,13851.0
2024-05-14 12:00:00,84.38,84.39,84.31,84.38,7815.0,80.6521,80.6617,80.5852,80.6521,7815.0
2024-05-14 12:30:00,84.38,84.42,84.23,84.27,12770.0,80.6521,80.6904,80.5088,80.547,12770.0
2024-05-14 13:00:00,84.27,84.27,84.05,84.05,9735.0,80.547,80.547,80.3367,80.3367,9735.0
2024-05-14 13:30:00,84.02,84.14,84.01,84.11,13090.0,80.308,80.4227,80.2985,80.3941,13090.0
2024-05-14 14:00:00,84.1,84.18,84.03,84.09,19015.0,80.3845,80.461,80.3176,80.3749,19015.0
2024-05-14 14:30:00,84.09,84.34,84.08,84.15,13946.0,80.3749,80.6139,80.3654,80.4323,13946.0
2024-05-14 15:00:00,84.15,84.16,84.03,84.1,16879.0,80.4323,80.4418,80.3176,80.3845,16879.0
2024-05-14 15:30:00,84.08,84.27,84.02,84.17,58261.0,80.3654,80.547,80.308,80.4514,58261.0
2024-05-15 09:30:00,84.32,84.96,84.32,84.76,26637.0,80.5948,81.2065,80.5948,81.0153,26637.0
2024-05-15 10:00:00,84.73,84.74,84.56,84.58,14599.0,80.9867,80.9962,80.8242,80.8433,14599.0
2024-05-15 10:30:00,84.56,84.76,84.52,84.55,25751.0,80.8242,81.0153,80.7859,80.8146,25751.0
2024-05-15 11:00:00,84.56,84.79,84.44,84.76,11763.0,80.8242,81.044,80.7095,81.0153,11763.0
2024-05-15 11:30:00,84.79,84.88,84.59,84.67,14485.0,81.044,81.13,80.8528,80.9293,14485.0
2024-05-15 12:00:00,84.67,84.79,84.63,84.73,15366.0,80.9293,81.044,80.8911,80.9867,15366.0
2024-05-15 12:30:00,84.75,84.83,84.74,84.79,7481.0,81.0058,81.0822,80.9962,81.044,7481.0
2024-05-15 13:00:00,84.8,84.8,84.67,84.67,7382.0,81.0536,81.0536,80.9293,80.9293,7382.0
2024-05-15 13:30:00,84.65,84.7,84.49,84.59,10513.0,80.9102,80.958,80.7573,80.8528,10513.0
2024-05-15 14:00:00,84.6,84.62,84.51,84.56,10757.0,80.8624,80.8815,80.7764,80.8242,10757.0
2024-05-15 14:30:00,84.54,84.55,84.46,84.55,14725.0,80.8051,80.8146,80.7286,80.8146,14725.0
2024-05-15 15:00:00,84.55,84.56,84.46,84.49,18130.0,80.8146,80.8242,80.7286,80.7573,18130.0
2024-05-15 15:30:00,84.48,84.85,84.46,84.78,84447.0,80.7477,81.1014,80.7286,81.0345,84447.0
2024-05-16 09:30:00,84.91,85.37,84.65,84.95,41053.0,81.1587,81.5984,80.9102,81.1969,41053.0
2024-05-16 10:00:00,85.04,85.06,84.65,84.69,13659.0,81.283,81.3021,80.9102,80.9484,13659.0
2024-05-16 10:30:00,84.65,84.83,84.55,84.83,13208.0,80.9102,81.0822,80.8146,81.0822,13208.0
2024-05-16 11:00:00,84.79,84.85,84.65,84.79,19150.0,81.044,81.1014,80.9102,81.044,19150.0
2024-05-16 11:30:00,84.78,84.78,84.56,84.61,26039.0,81.0345,81.0345,80.8242,80.872,26039.0
2024-05-16 12:00:00,84.6,84.82,84.6,84.8,21131.0,80.8624,81.0727,80.8624,81.0536,21131.0
2024-05-16 12:30:00,84.79,84.79,84.67,84.69,15852.0,81.044,81.044,80.9293,80.9484,15852.0
2024-05-16 13:00:00,84.64,84.72,84.48,84.52,24289.0,80.9006,80.9771,80.7477,80.7859,24289.0
2024-05-16 13:30:00,84.51,84.55,84.35,84.45,30462.0,80.7764,80.8146,80.6235,80.719,30462.0
2024-05-16 14:00:00,84.45,84.59,84.37,84.57,27484.0,80.719,80.8528,80.6426,80.8337,27484.0
2024-05-16 14:30:00,84.56,84.59,84.48,84.58,23761.0,80.8242,80.8528,80.7477,80.8433,23761.0
2024-05-16 15:00:00,84.57,84.61,84.37,84.4,28763.0,80.8337,80.872,80.6426,80.6712,28763.0
2024-05-16 15:30:00,84.39,84.54,84.23,84.29,126268.0,80.6617,80.8051,80.5088,80.5661,126268.0
2024-05-17 09:30:00,84.58,84.66,84.25,84.49,29678.0,80.8433,80.9198,80.5279,80.7573,29678.0
2024-05-17 10:00:00,84.37,84.54,84.3,84.51,6976.0,80.6426,80.8051,80.5757,80.7764,6976.0
2024-05-17 10:30:00,84.51,84.64,84.46,84.58,9494.0,80.7764,80.9006,80.7286,80.8433,9494.0
2024-05-17 11:00:00,84.58,84.58,84.43,84.51,10805.0,80.8433,80.8433,80.6999,80.7764,10805.0
2024-05-17 11:30:00,84.51,84.76,84.49,84.6,10839.0,80.7764,81.0153,80.7573,80.8624,10839.0
2024-05-17 12:00:00,84.61,84.72,84.59,84.59,15551.0,80.872,80.9771,80.8528,80.8528,15551.0
2024-05-17 12:30:00,84.59,84.74,84.59,84.73,11308.0,80.8528,80.9962,80.8528,80.9867,11308.0
2024-05-17 13:00:00,84.74,84.84,84.74,84.83,11805.0,80.9962,81.0918,80.9962,81.0822,11805.0
2024-05-17 13:30:00,84.82,84.88,84.8,84.85,10781.0,81.0727,81.13,81.0536,81.1014,10781.0
2024-05-17 14:00:00,84.86,84.89,84.74,84.88,19596.0,81.1109,81.1396,80.9962,81.13,19596.0
2024-05-17 14:30:00,84.88,84.97,84.87,84.92,15501.0,81.13,81.2161,81.1205,81.1683,15501.0
2024-05-17 15:00:00,84.91,85.11,84.91,85.07,23598.0,81.1587,81.3499,81.1587,81.3116,23598.0
2024-05-17 15:30:00,85.07,85.17,85.01,85.14,73754.0,81.3116,81.4072,81.2543,81.3786,73754.0
2024-05-20 09:30:00,85.03,85.13,84.26,84.4,38540.0,81.2734,81.369,80.5374,80.6712,38540.0
2024-05-20 10:00:00,84.42,84.5,84.19,84.48,24090.0,80.6904,80.7668,80.4705,80.7477,24090.0
2024-05-20 10:30:00,84.48,84.58,84.39,84.56,12932.0,80.7477,80.8433,80.6617,80.8242,12932.0
2024-05-20 11:00:00,84.56,84.64,84.46,84.58,15334.0,80.8242,80.9006,80.7286,80.8433,15334.0
2024-05-20 11:30:00,84.59,84.59,84.49,84.51,5853.0,80.8528,80.8528,80.7573,80.7764,5853.0
2024-05-20 12:00:00,84.51,84.51,84.28,84.31,8809.0,80.7764,80.7764,80.5565,80.5852,8809.0
2024-05-20 12:30:00,84.31,84.32,84.04,84.06,6866.0,80.5852,80.5948,80.3271,80.3463,6866.0
2024-05-20 13:00:00,84.04,84.04,83.86,83.88,9363.0,80.3271,80.3271,80.1551,80.1742,9363.0
2024-05-20 13:30:00,83.89,84.05,83.86,83.91,6267.0,80.1838,80.3367,80.1551,80.2029,6267.0
2024-05-20 14:00:00,83.9,83.9,83.6,83.67,13130.0,80.1933,80.1933,79.9066,79.9735,13130.0
2024-05-20 14:30:00,83.68,83.78,83.61,83.65,13740.0,79.9831,80.0786,79.9161,79.9544,13740.0
2024-05-20 15:00:00,83.65,83.72,83.56,83.59,14832.0,79.9544,80.0213,79.8684,79.897,14832.0
2024-05-20 15:30:00,83.59,83.75,83.46,83.57,90856.0,79.897,80.05,79.7728,79.8779,90856.0
2024-05-21 09:30:00,83.65,84.29,83.65,84.03,29350.0,79.9544,80.5661,79.9544,80.3176,29350.0
2024-05-21 10:00:00,84.04,84.1,83.97,84.03,17792.0,80.3271,80.3845,80.2602,80.3176,17792.0
2024-05-21 10:30:00,84.0,84.05,83.84,83.84,16538.0,80.2889,80.3367,80.136,80.136,16538.0
2024-05-21 11:00:00,83.86,84.0,83.8,83.8,21976.0,80.1551,80.2889,80.0978,80.0978,21976.0
2024-05-21 11:30:00,83.81,83.82,83.61,83.63,7308.0,80.1073,80.1169,79.9161,79.9353,7308.0
2024-05-21 12:00:00,83.63,83.65,83.56,83.58,9335.0,79.9353,79.9544,79.8684,79.8875,9335.0
2024-05-21 12:30:00,83.58,83.6,83.5,83.58,12059.0,79.8875,79.9066,79.811,79.8875,12059.0
2024-05-21 13:00:00,83.58,83.61,83.5,83.61,7463.0,79.8875,79.9161,79.811,79.9161,7463.0
2024-05-21 13:30:00,83.62,83.68,83.58,83.58,11764.0,79.9257,79.9831,79.8875,79.8875,11764.0
2024-05-21 14:00:00,83.57,83.71,83.54,83.68,8634.0,79.8779,80.0117,79.8492,79.9831,8634.0
2024-05-21 14:30:00,83.68,83.73,83.56,83.6,16446.0,79.9831,80.0308,79.8684,79.9066,16446.0
2024-05-21 15:00:00,83.6,83.67,83.55,83.56,23207.0,79.9066,79.9735,79.8588,79.8684,23207.0
2024-05-21 15:30:00,83.56,83.65,83.4,83.52,91474.0,79.8684,79.9544,79.7154,79.8301,91474.0
2024-05-22 09:30:00,83.2,83.96,83.13,83.91,28350.0,79.5243,80.2507,79.4574,80.2029,28350.0
2024-05-22 10:00:00,83.88,83.99,83.52,83.69,34261.0,80.1742,80.2794,79.8301,79.9926,34261.0
2024-05-22 10:30:00,83.69,83.73,83.43,83.46,18375.0,79.9926,80.0308,79.7441,79.7728,18375.0
2024-05-22 11:00:00,83.5,83.51,83.2,83.25,15742.0,79.811,79.8206,79.5243,79.572,15742.0
2024-05-22 11:30:00,83.23,83.34,83.21,83.28,8401.0,79.5529,79.6581,79.5338,79.6007,8401.0
2024-05-22 12:00:00,83.29,83.43,83.29,83.39,10638.0,79.6103,79.7441,79.6103,79.7059,10638.0
2024-05-22 12:30:00,83.37,83.52,83.37,83.46,7433.0,79.6867,79.8301,79.6867,79.7728,7433.0
2024-05-22 13:00:00,83.49,83.51,83.42,83.43,6017.0,79.8014,79.8206,79.7345,79.7441,6017.0
2024-05-22 13:30:00,83.43,83.53,83.38,83.5,7226.0,79.7441,79.8397,79.6963,79.811,7226.0
2024-05-22 14:00:00,83.51,83.52,83.04,83.04,18618.0,79.8206,79.8301,79.3713,79.3713,18618.0
2024-05-22 14:30:00,83.07,83.14,82.96,83.03,14231.0,79.4,79.4669,79.2949,79.3618,14231.0
2024-05-22 15:00:00,83.01,83.1,82.98,82.98,15797.0,79.3427,79.4287,79.314,79.314,15797.0
2024-05-22 15:30:00,83.02,83.31,82.99,83.3,63704.0,79.3522,79.6294,79.3235,79.6198,63704.0
2024-05-23 09:30:00,83.07,83.15,82.29,82.5,35850.0,79.4,79.4765,78.6545,78.8552,35850.0
2024-05-23 10:00:00,82.5,82.74,82.33,82.4,26538.0,78.8552,79.0846,78.6927,78.7596,26538.0
2024-05-23 10:30:00,82.44,82.56,82.33,82.5,16324.0,78.7978,78.9125,78.6927,78.8552,16324.0
2024-05-23 11:00:00,82.5,82.61,82.46,82.56,24178.0,78.8552,78.9603,78.817,78.9125,24178.0
2024-05-23 11:30:00,82.56,82.63,82.54,82.59,11801.0,78.9125,78.9794,78.8934,78.9412,11801.0
2024-05-23 12:00:00,82.59,82.61,82.42,82.48,10339.0,78.9412,78.9603,78.7787,78.8361,10339.0
2024-05-23 12:30:00,82.5,82.52,82.25,82.3,11720.0,78.8552,78.8743,78.6162,78.664,11720.0
2024-05-23 13:00:00,82.3,82.3,82.05,82.12,9463.0,78.664,78.664,78.4251,78.492,9463.0
2024-05-23 13:30:00,82.19,82.19,81.8,81.82,23546.0,78.5589,78.5589,78.1861,78.2052,23546.0
2024-05-23 14:00:00,81.83,81.83,81.67,81.67,19550.0,78.2148,78.2148,78.0619,78.0619,19550.0
2024-05-23 14:30:00,81.66,81.81,81.63,81.77,14980.0,78.0523,78.1957,78.0236,78.1574,14980.0
2024-05-23 15:00:00,81.79,81.82,81.68,81.7,18727.0,78.1766,78.2052,78.0714,78.0905,18727.0
2024-05-23 15:30:00,81.71,81.78,81.31,81.41,108906.0,78.1001,78.167,77.7178,77.8133,108906.0
2024-05-24 09:30:00,81.84,82.18,81.74,82.08,69751.0,78.2243,78.5493,78.1288,78.4537,69751.0
2024-05-24 10:00:00,82.1,82.28,82.07,82.23,40207.0,78.4729,78.6449,78.4442,78.5971,40207.0
2024-05-24 10:30:00,82.25,82.29,81.77,82.0,28304.0,78.6162,78.6545,78.1574,78.3773,28304.0
2024-05-24 11:00:00,82.02,82.23,81.99,82.16,29205.0,78.3964,78.5971,78.3677,78.5302,29205.0
2024-05-24 11:30:00,82.16,82.17,81.99,82.0,23867.0,78.5302,78.5398,78.3677,78.3773,23867.0
2024-05-24 12:00:00,82.0,82.23,82.0,82.16,38066.0,78.3773,78.5971,78.3773,78.5302,38066.0
2024-05-24 12:30:00,82.16,82.26,82.07,82.08,14281.0,78.5302,78.6258,78.4442,78.4537,14281.0
2024-05-24 13:00:00,82.09,82.19,82.09,82.17,6586.0,78.4633,78.5589,78.4633,78.5398,6586.0
2024-05-24 13:30:00,82.17,82.18,82.07,82.09,10910.0,78.5398,78.5493,78.4442,78.4633,10910.0
2024-05-24 14:00:00,82.09,82.18,82.05,82.11,15939.0,78.4633,78.5493,78.4251,78.4824,15939.0
2024-05-24 14:30:00,82.11,82.22,82.09,82.14,12359.0,78.4824,78.5876,78.4633,78.5111,12359.0
2024-05-24 15:00:00,82.13,82.22,82.06,82.16,21612.0,78.5015,78.5876,78.4346,78.5302,21612.0
2024-05-24 15:30:00,82.16,82.28,82.13,82.24,109608.0,78.5302,78.6449,78.5015,78.6067,109608.0
2024-05-28 09:30:00,82.14,82.35,81.75,81.87,22898.0,78.5111,78.7118,78.1383,78.253,22898.0
2024-05-28 10:00:00,81.87,81.93,81.56,81.69,13106.0,78.253,78.3104,77.9567,78.081,13106.0
2024-05-28 10:30:00,81.65,81.75,81.39,81.41,11696.0,78.0427,78.1383,77.7942,77.8133,11696.0
2024-05-28 11:00:00,81.44,81.61,81.33,81.48,18522.0,77.842,78.0045,77.7369,77.8802,18522.0
2024-05-28 11:30:00,81.46,81.56,81.41,81.51,12456.0,77.8611,77.9567,77.8133,77.9089,12456.0
2024-05-28 12:00:00,81.51,81.58,81.42,81.47,16221.0,77.9089,77.9758,77.8229,77.8707,16221.0
2024-05-28 12:30:00,81.46,81.59,81.38,81.41,12969.0,77.8611,77.9854,77.7847,77.8133,12969.0
2024-05-28 13:00:00,81.4,81.4,81.22,81.31,16099.0,77.8038,77.8038,77.6317,77.7178,16099.0
2024-05-28 13:30:00,81.29,81.33,81.05,81.14,30045.0,77.6986,77.7369,77.4692,77.5553,30045.0
2024-05-28 14:00:00,81.13,81.18,81.0,81.01,21321.0,77.5457,77.5935,77.4215,77.431,21321.0
2024-05-28 14:30:00,80.99,81.1,80.91,80.97,19460.0,77.4119,77.517,77.3354,77.3928,19460.0
2024-05-28 15:00:00,80.96,81.17,80.95,81.12,25071.0,77.3832,77.5839,77.3737,77.5362,25071.0
2024-05-28 15:30:00,81.12,81.33,81.03,81.13,137852.0,77.5362,77.7369,77.4501,77.5457,137852.0
2024-05-29 09:30:00,80.28,80.3,79.81,80.24,36866.0,76.7333,76.7524,76.284,76.695,36866.0
2024-05-29 10:00:00,80.3,80.33,80.06,80.13,17277.0,76.7524,76.7811,76.523,76.5899,17277.0
2024-05-29 10:30:00,80.1,80.19,79.98,80.01,12171.0,76.5612,76.6472,76.4465,76.4752,12171.0
2024-05-29 11:00:00,80.01,80.17,80.0,80.09,21507.0,76.4752,76.6281,76.4656,76.5517,21507.0
2024-05-29 11:30:00,80.08,80.18,80.02,80.12,19295.0,76.5421,76.6377,76.4847,76.5803,19295.0
2024-05-29 12:00:00,80.11,80.34,80.07,80.34,11787.0,76.5708,76.7906,76.5325,76.7906,11787.0
2024-05-29 12:30:00,80.34,80.45,80.23,80.42,10009.0,76.7906,76.8958,76.6855,76.8671,10009.0
2024-05-29 13:00:00,80.45,80.45,80.28,80.43,8448.0,76.8958,76.8958,76.7333,76.8766,8448.0
2024-05-29 13:30:00,80.44,80.44,80.24,80.39,11130.0,76.8862,76.8862,76.695,76.8384,11130.0
2024-05-29 14:00:00,80.38,80.41,80.27,80.39,14767.0,76.8288,76.8575,76.7237,76.8384,14767.0
2024-05-29 14:30:00,80.4,80.43,80.31,80.39,18399.0,76.848,76.8766,76.7619,76.8384,18399.0
2024-05-29 15:00:00,80.42,80.63,80.39,80.62,25328.0,76.8671,77.0678,76.8384,77.0582,25328.0
2024-05-29 15:30:00,80.61,80.66,80.32,80.41,71864.0,77.0487,77.0965,76.7715,76.8575,71864.0
2024-05-30 09:30:00,80.5,80.94,80.43,80.67,19092.0,76.9435,77.3641,76.8766,77.106,19092.0
2024-05-30 10:00:00,80.66,80.85,80.56,80.71,11775.0,77.0965,77.2781,77.0009,77.1443,11775.0
2024-05-30 10:30:00,80.72,80.92,80.68,80.82,8975.0,77.1538,77.345,77.1156,77.2494,8975.0
2024-05-30 11:00:00,80.81,81.23,80.8,81.17,14286.0,77.2398,77.6413,77.2303,77.5839,14286.0
2024-05-30 11:30:00,81.09,81.16,81.0,81.04,4634.0,77.5075,77.5744,77.4215,77.4597,4634.0
2024-05-30 12:00:00,81.04,81.15,81.04,81.09,8484.0,77.4597,77.5648,77.4597,77.5075,8484.0
2024-05-30 12:30:00,81.09,81.25,81.06,81.25,9551.0,77.5075,77.6604,77.4788,77.6604,9551.0
2024-05-30 13:00:00,81.28,81.41,81.26,81.4,7434.0,77.6891,77.8133,77.67,77.8038,7434.0
2024-05-30 13:30:00,81.4,81.43,81.33,81.43,8119.0,77.8038,77.8325,77.7369,77.8325,8119.0
2024-05-30 14:00:00,81.42,81.43,81.27,81.37,14094.0,77.8229,77.8325,77.6795,77.7751,14094.0
2024-05-30 14:30:00,81.34,81.44,81.27,81.43,14256.0,77.7464,77.842,77.6795,77.8325,14256.0
2024-05-30 15:00:00,81.43,81.5,81.37,81.48,17720.0,77.8325,77.8994,77.7751,77.8802,17720.0
2024-05-30 15:30:00,81.5,81.51,81.22,81.22,89356.0,77.8994,77.9089,77.6317,77.6317,89356.0
2024-05-31 09:30:00,81.51,82.0,81.27,81.61,46192.0,77.9089,78.3773,77.6795,78.0045,46192.0
2024-05-31 10:00:00,81.62,81.69,81.28,81.5,30445.0,78.0141,78.081,77.6891,77.8994,30445.0
2024-05-31 10:30:00,81.47,81.64,81.44,81.52,20373.0,77.8707,78.0332,77.842,77.9185,20373.0
2024-05-31 11:00:00,81.51,81.58,81.27,81.45,42287.0,77.9089,77.9758,77.6795,77.8516,42287.0
2024-05-31 11:30:00,81.42,81.47,81.21,81.26,22411.0,77.8229,77.8707,77.6222,77.67,22411.0
2024-05-31 12:00:00,81.23,81.23,81.01,81.1,16456.0,77.6413,77.6413,77.431,77.517,16456.0
2024-05-31 12:30:00,81.13,81.22,81.07,81.17,9782.0,77.5457,77.6317,77.4884,77.5839,9782.0
2024-05-31 13:00:00,81.19,81.33,81.18,81.3,21148.0,77.6031,77.7369,77.5935,77.7082,21148.0
2024-05-31 13:30:00,81.32,81.41,81.28,81.41,14704.0,77.7273,77.8133,77.6891,77.8133,14704.0
2024-05-31 14:00:00,81.41,81.68,81.29,81.51,26430.0,77.8133,78.0714,77.6986,77.9089,26430.0
2024-05-31 14:30:00,81.53,81.53,81.37,81.43,20980.0,77.928,77.928,77.7751,77.8325,20980.0
2024-05-31 15:00:00,81.42,81.49,81.31,81.38,35433.0,77.8229,77.8898,77.7178,77.7847,35433.0
2024-05-31 15:30:00,81.38,82.1,81.33,82.08,236708.0,77.7847,78.4729,77.7369,78.4537,236708.0
2024-06-03 09:30:00,81.75,81.75,80.99,81.19,25685.0,78.8254,78.8254,78.0926,78.2855,25685.0
2024-06-03 10:00:00,81.24,81.56,81.09,81.1,16012.0,78.3337,78.6422,78.1891,78.1987,16012.0
2024-06-03 10:30:00,81.1,81.1,80.75,80.86,22115.0,78.1987,78.1987,77.8612,77.9673,22115.0
2024-06-03 11:00:00,80.84,80.87,80.54,80.62,22138.0,77.948,77.9769,77.6587,77.7359,22138.0
2024-06-03 11:30:00,80.61,80.76,80.35,80.5,15875.0,77.7262,77.8709,77.4755,77.6202,15875.0
2024-06-03 12:00:00,80.51,80.59,80.16,80.2,13658.0,77.6298,77.7069,77.2923,77.3309,13658.0
2024-06-03 12:30:00,80.21,80.42,80.19,80.42,12475.0,77.3405,77.543,77.3212,77.543,12475.0
2024-06-03 13:00:00,80.41,80.45,80.17,80.28,18035.0,77.5334,77.5719,77.302,77.408,18035.0
2024-06-03 13:30:00,80.3,80.53,80.3,80.43,18004.0,77.4273,77.6491,77.4273,77.5527,18004.0
2024-06-03 14:00:00,80.45,80.6,80.43,80.53,17362.0,77.5719,77.7166,77.5527,77.6491,17362.0
2024-06-03 14:30:00,80.54,80.73,80.53,80.63,13701.0,77.6587,77.8419,77.6491,77.7455,13701.0
2024-06-03 15:00:00,80.63,80.71,80.54,80.65,21157.0,77.7455,77.8226,77.6587,77.7648,21157.0
2024-06-03 15:30:00,80.63,80.77,80.55,80.77,80530.0,77.7455,77.8805,77.6684,77.8805,80530.0
2024-06-04 09:30:00,80.11,80.57,79.75,80.56,16711.0,77.2441,77.6877,76.897,77.678,16711.0
2024-06-04 10:00:00,80.57,80.75,80.36,80.38,13835.0,77.6877,77.8612,77.4852,77.5045,13835.0
2024-06-04 10:30:00,80.36,80.41,79.83,79.83,13156.0,77.4852,77.5334,76.9741,76.9741,13156.0
2024-06-04 11:00:00,79.82,79.82,79.64,79.68,12482.0,76.9645,76.9645,76.7909,76.8295,12482.0
2024-06-04 11:30:00,79.62,79.65,79.38,79.38,9643.0,76.7716,76.8006,76.5402,76.5402,9643.0
2024-06-04 12:00:00,79.39,79.51,79.28,79.49,11412.0,76.5499,76.6656,76.4438,76.6463,11412.0
2024-06-04 12:30:00,79.5,79.66,79.45,79.58,12304.0,76.6559,76.8102,76.6077,76.7331,12304.0
2024-06-04 13:00:00,79.61,79.69,79.51,79.69,8822.0,76.762,76.8391,76.6656,76.8391,8822.0
2024-06-04 13:30:00,79.69,79.77,79.65,79.74,16535.0,76.8391,76.9163,76.8006,76.8873,16535.0
2024-06-04 14:00:00,79.75,79.95,79.66,79.82,22157.0,76.897,77.0898,76.8102,76.9645,22157.0
2024-06-04 14:30:00,79.8,79.9,79.77,79.82,14493.0,76.9452,77.0416,76.9163,76.9645,14493.0
2024-06-04 15:00:00,79.83,79.83,79.73,79.78,29730.0,76.9741,76.9741,76.8777,76.9259,29730.0
2024-06-04 15:30:00,79.77,79.86,79.69,79.76,84010.0,76.9163,77.0031,76.8391,76.9066,84010.0
2024-06-05 09:30:00,79.74,79.99,79.18,79.2,39770.0,76.8873,77.1284,76.3474,76.3667,39770.0
2024-06-05 10:00:00,79.19,79.19,78.74,78.75,7966.0,76.357,76.357,75.9231,75.9328,7966.0
2024-06-05 10:30:00,78.75,79.04,78.75,79.04,13591.0,75.9328,76.2124,75.9328,76.2124,13591.0
2024-06-05 11:00:00,79.04,79.11,78.99,79.08,11885.0,76.2124,76.2799,76.1642,76.251,11885.0
2024-06-05 11:30:00,79.13,79.18,79.1,79.13,8485.0,76.2992,76.3474,76.2702,76.2992,8485.0
2024-06-05 12:00:00,79.13,79.2,79.03,79.07,10077.0,76.2992,76.3667,76.2027,76.2413,10077.0
2024-06-05 12:30:00,79.06,79.27,79.06,79.25,11565.0,76.2317,76.4342,76.2317,76.4149,11565.0
2024-06-05 13:00:00,79.21,79.32,79.2,79.31,8779.0,76.3763,76.4824,76.3667,76.4727,8779.0
2024-06-05 13:30:00,79.33,79.39,79.3,79.38,13213.0,76.492,76.5499,76.4631,76.5402,13213.0
2024-06-05 14:00:00,79.41,79.56,79.38,79.48,25363.0,76.5692,76.7138,76.5402,76.6366,25363.0
2024-06-05 14:30:00,79.47,79.71,79.43,79.67,17052.0,76.627,76.8584,76.5884,76.8199,17052.0
2024-06-05 15:00:00,79.68,79.78,79.61,79.68,19075.0,76.8295,76.9259,76.762,76.8295,19075.0
2024-06-05 15:30:00,79.65,79.74,79.58,79.65,113570.0,76.8006,76.8873,76.7331,76.8006,113570.0
2024-06-06 09:30:00,79.53,79.83,79.18,79.75,29374.0,76.6849,76.9741,76.3474,76.897,29374.0
2024-06-06 10:00:00,79.74,79.86,79.59,79.59,16191.0,76.8873,77.0031,76.7427,76.7427,16191.0
2024-06-06 10:30:00,79.69,79.71,79.4,79.4,10438.0,76.8391,76.8584,76.5595,76.5595,10438.0
2024-06-06 11:00:00,79.45,79.76,79.43,79.76,20537.0,76.6077,76.9066,76.5884,76.9066,20537.0
2024-06-06 11:30:00,79.79,79.88,79.73,79.76,11730.0,76.9356,77.0223,76.8777,76.9066,11730.0
2024-06-06 12:00:00,79.77,79.77,79.31,79.35,10887.0,76.9163,76.9163,76.4727,76.5113,10887.0
2024-06-06 12:30:00,79.35,79.35,79.21,79.22,22518.0,76.5113,76.5113,76.3763,76.386,22518.0
2024-06-06 13:00:00,79.22,79.46,79.21,79.29,98198.0,76.386,76.6174,76.3763,76.4534,98198.0
2024-06-06 13:30:00,79.31,79.4,79.18,79.39,45060.0,76.4727,76.5595,76.3474,76.5499,45060.0
2024-06-06 14:00:00,79.39,79.39,79.11,79.32,39550.0,76.5499,76.5499,76.2799,76.4824,39550.0
2024-06-06 14:30:00,79.3,79.39,79.22,79.24,39862.0,76.4631,76.5499,76.386,76.4052,39862.0
2024-06-06 15:00:00,79.25,79.46,79.25,79.46,24720.0,76.4149,76.6174,76.4149,76.6174,24720.0
2024-06-06 15:30:00,79.47,79.47,79.3,79.38,120220.0,76.627,76.627,76.4631,76.5402,120220.0
2024-06-07 09:30:00,79.12,79.79,79.07,79.7,21774.0,76.2895,76.9356,76.2413,76.8488,21774.0
2024-06-07 10:00:00,79.72,80.09,79.54,80.05,255194.0,76.8681,77.2248,76.6945,77.1863,255194.0
2024-06-07 10:30:00,80.04,80.33,79.93,80.11,16925.0,77.1766,77.4562,77.0706,77.2441,16925.0
2024-06-07 11:00:00,80.1,80.16,79.83,79.83,19096.0,77.2345,77.2923,76.9741,76.9741,19096.0
2024-06-07 11:30:00,79.86,79.88,79.7,79.76,12176.0,77.0031,77.0223,76.8488,76.9066,12176.0
2024-06-07 12:00:00,79.75,79.83,79.71,79.81,13277.0,76.897,76.9741,76.8584,76.9548,13277.0
2024-06-07 12:30:00,79.81,79.86,79.55,79.66,18036.0,76.9548,77.0031,76.7041,76.8102,18036.0
2024-06-07 13:00:00,79.65,79.72,79.52,79.64,18099.0,76.8006,76.8681,76.6752,76.7909,18099.0
2024-06-07 13:30:00,79.63,79.66,79.57,79.6,13766.0,76.7813,76.8102,76.7234,76.7524,13766.0
2024-06-07 14:00:00,79.54,79.6,79.38,79.6,16577.0,76.6945,76.7524,76.5402,76.7524,16577.0
2024-06-07 14:30:00,79.55,79.66,79.51,79.62,15242.0,76.7041,76.8102,76.6656,76.7716,15242.0
2024-06-07 15:00:00,79.62,79.62,79.39,79.47,23063.0,76.7716,76.7716,76.5499,76.627,23063.0
2024-06-07 15:30:00,79.46,79.49,79.23,79.25,89452.0,76.6174,76.6463,76.3956,76.4149,89452.0
2024-06-10 09:30:00,78.89,78.92,78.15,78.48,19773.0,76.0678,76.0967,75.3542,75.6724,19773.0
2024-06-10 10:00:00,78.55,78.78,78.46,78.73,12509.0,75.7399,75.9617,75.6531,75.9135,12509.0
2024-06-10 10:30:00,78.7,78.72,78.43,78.44,11518.0,75.8846,75.9038,75.6242,75.6339,11518.0
2024-06-10 11:00:00,78.43,78.59,78.36,78.59,8700.0,75.6242,75.7785,75.5567,75.7785,8700.0
2024-06-10 11:30:00,78.58,78.92,78.56,78.92,15521.0,75.7688,76.0967,75.7496,76.0967,15521.0
2024-06-10 12:00:00,78.92,78.97,78.86,78.88,8016.0,76.0967,76.1449,76.0388,76.0581,8016.0
2024-06-10 12:30:00,78.88,78.96,78.88,78.93,6443.0,76.0581,76.1353,76.0581,76.1063,6443.0
2024-06-10 13:00:00,78.93,79.07,78.79,79.06,11172.0,76.1063,76.2413,75.9713,76.2317,11172.0
2024-06-10 13:30:00,79.1,79.25,79.1,79.2,19656.0,76.2702,76.4149,76.2702,76.3667,19656.0
2024-06-10 14:00:00,79.19,79.29,79.1,79.26,32406.0,76.357,76.4534,76.2702,76.4245,32406.0
2024-06-10 14:30:00,79.29,79.34,79.21,79.25,27218.0,76.4534,76.5017,76.3763,76.4149,27218.0
2024-06-10 15:00:00,79.24,79.32,79.1,79.25,27680.0,76.4052,76.4824,76.2702,76.4149,27680.0
2024-06-10 15:30:00,79.24,79.3,79.07,79.25,95042.0,76.4052,76.4631,76.2413,76.4149,95042.0
2024-06-11 09:30:00,78.75,78.75,77.61,77.73,18247.0,75.9328,75.9328,74.8335,74.9493,18247.0
2024-06-11 10:00:00,77.7,77.77,77.5,77.54,16668.0,74.9203,74.9878,74.7275,74.7661,16668.0
2024-06-11 10:30:00,77.49,77.75,77.41,77.75,14651.0,74.7178,74.9685,74.6407,74.9685,14651.0
2024-06-11 11:00:00,77.76,77.91,77.65,77.81,16272.0,74.9782,75.1228,74.8721,75.0264,16272.0
2024-06-11 11:30:00,77.81,77.99,77.81,77.99,12750.0,75.0264,75.2,75.0264,75.2,12750.0
2024-06-11 12:00:00,77.95,77.97,77.72,77.76,15182.0,75.1614,75.1807,74.9396,74.9782,15182.0
2024-06-11 12:30:00,77.78,77.92,77.72,77.78,10628.0,74.9975,75.1325,74.9396,74.9975,10628.0
2024-06-11 13:00:00,77.76,77.77,77.48,77.56,16574.0,74.9782,74.9878,74.7082,74.7853,16574.0
2024-06-11 13:30:00,77.58,77.71,77.55,77.7,13059.0,74.8046,74.93,74.7757,74.9203,13059.0
2024-06-11 14:00:00,77.69,77.83,77.51,77.74,23416.0,74.9107,75.0457,74.7371,74.9589,23416.0
2024-06-11 14:30:00,77.75,77.78,77.57,77.62,17381.0,74.9685,74.9975,74.795,74.8432,17381.0
2024-06-11 15:00:00,77.63,77.72,77.6,77.64,25561.0,74.8528,74.9396,74.8239,74.8625,25561.0
2024-06-11 15:30:00,77.64,77.74,77.48,77.69,139592.0,74.8625,74.9589,74.7082,74.9107,139592.0
2024-06-12 09:30:00,78.24,79.35,78.2,79.12,58590.0,75.441,76.5113,75.4024,76.2895,58590.0
2024-06-12 10:00:00,79.14,79.25,78.81,79.04,26274.0,76.3088,76.4149,75.9906,76.2124,26274.0
2024-06-12 10:30:00,79.02,79.37,79.01,79.1,15933.0,76.1931,76.5306,76.1835,76.2702,15933.0
2024-06-12 11:00:00,79.09,79.13,78.48,78.54,23385.0,76.2606,76.2992,75.6724,75.7303,23385.0
2024-06-12 11:30:00,78.55,78.62,78.3,78.52,26543.0,75.7399,75.8074,75.4989,75.711,26543.0
2024-06-12 12:00:00,78.54,78.66,78.49,78.62,22235.0,75.7303,75.846,75.6821,75.8074,22235.0
2024-06-12 12:30:00,78.62,78.63,78.5,78.62,23961.0,75.8074,75.8171,75.6917,75.8074,23961.0
2024-06-12 13:00:00,78.64,78.73,78.5,78.58,21418.0,75.8267,75.9135,75.6917,75.7688,21418.0
2024-06-12 13:30:00,78.56,78.66,78.45,78.52,22559.0,75.7496,75.846,75.6435,75.711,22559.0
2024-06-12 14:00:00,78.5,78.58,77.94,78.35,33921.0,75.6917,75.7688,75.1517,75.5471,33921.0
2024-06-12 14:30:00,78.33,78.55,78.16,78.42,36214.0,75.5278,75.7399,75.3639,75.6146,36214.0
2024-06-12 15:00:00,78.41,78.54,77.96,77.98,28644.0,75.6049,75.7303,75.171,75.1903,28644.0
2024-06-12 15:30:00,77.97,78.41,77.94,78.28,110032.0,75.1807,75.6049,75.1517,75.4796,110032.0
2024-06-13 09:30:00,77.96,77.97,76.66,76.85,25095.0,75.171,75.1807,73.9175,74.1007,25095.0
2024-06-13 10:00:00,76.84,77.32,76.75,77.04,14815.0,74.0911,74.5539,74.0043,74.2839,14815.0
2024-06-13 10:30:00,77.06,77.26,76.96,77.14,24418.0,74.3032,74.4961,74.2068,74.3804,24418.0
2024-06-13 11:00:00,77.11,77.2,76.97,77.19,20709.0,74.3514,74.4382,74.2164,74.4286,20709.0
2024-06-13 11:30:00,77.17,77.34,77.17,77.27,11319.0,74.4093,74.5732,74.4093,74.5057,11319.0
2024-06-13 12:00:00,77.23,77.29,77.05,77.09,14005.0,74.4671,74.525,74.2936,74.3321,14005.0
2024-06-13 12:30:00,77.05,77.24,77.05,77.2,11127.0,74.2936,74.4768,74.2936,74.4382,11127.0
2024-06-13 13:00:00,77.18,77.24,77.1,77.16,35740.0,74.4189,74.4768,74.3418,74.3996,35740.0
2024-06-13 13:30:00,77.17,77.26,77.11,77.19,10653.0,74.4093,74.4961,74.3514,74.4286,10653.0
2024-06-13 14:00:00,77.17,77.2,77.1,77.19,25114.0,74.4093,74.4382,74.3418,74.4286,25114.0
2024-06-13 14:30:00,77.19,77.31,77.18,77.31,16131.0,74.4286,74.5443,74.4189,74.5443,16131.0
2024-06-13 15:00:00,77.33,77.38,77.2,77.25,25636.0,74.5636,74.6118,74.4382,74.4864,25636.0
2024-06-13 15:30:00,77.24,77.47,77.17,77.37,127129.0,74.4768,74.6986,74.4093,74.6021,127129.0
2024-06-14 09:30:00,76.7,76.89,76.31,76.46,21984.0,73.9561,74.1393,73.5801,73.7247,21984.0
2024-06-14 10:00:00,76.39,76.4,75.96,76.3,24247.0,73.6572,73.6668,73.2426,73.5704,24247.0
2024-06-14 10:30:00,76.25,76.41,76.13,76.38,22517.0,73.5222,73.6765,73.4065,73.6475,22517.0
2024-06-14 11:00:00,76.37,76.6,76.36,76.57,33650.0,73.6379,73.8597,73.6283,73.8308,33650.0
2024-06-14 11:30:00,76.57,76.71,76.44,76.49,26432.0,73.8308,73.9657,73.7054,73.7536,26432.0
2024-06-14 12:00:00,76.48,76.57,76.36,76.45,14490.0,73.744,73.8308,73.6283,73.715,14490.0
2024-06-14 12:30:00,76.45,76.66,76.42,76.59,11667.0,73.715,73.9175,73.6861,73.85,11667.0
2024-06-14 13:00:00,76.57,76.67,76.5,76.53,32343.0,73.8308,73.9272,73.7633,73.7922,32343.0
2024-06-14 13:30:00,76.53,76.53,76.39,76.45,20586.0,73.7922,73.7922,73.6572,73.715,20586.0
2024-06-14 14:00:00,76.46,76.57,76.33,76.52,18272.0,73.7247,73.8308,73.5993,73.7825,18272.0
2024-06-14 14:30:00,76.52,76.58,76.41,76.55,26243.0,73.7825,73.8404,73.6765,73.8115,26243.0
2024-06-14 15:00:00,76.55,76.67,76.54,76.61,39531.0,73.8115,73.9272,73.8018,73.8693,39531.0
2024-06-14 15:30:00,76.6,76.75,76.56,76.66,97651.0,73.8597,74.0043,73.8211,73.9175,97651.0
2024-06-17 09:30:00,76.61,76.9,76.34,76.62,15388.0,73.8693,74.1489,73.609,73.879,15388.0
2024-06-17 10:00:00,76.66,76.77,76.57,76.69,10692.0,73.9175,74.0236,73.8308,73.9465,10692.0
2024-06-17 10:30:00,76.67,76.92,76.65,76.91,10653.0,73.9272,74.1682,73.9079,74.1586,10653.0
2024-06-17 11:00:00,76.95,77.21,76.92,77.16,15976.0,74.1972,74.4479,74.1682,74.3996,15976.0
2024-06-17 11:30:00,77.14,77.19,77.05,77.15,7621.0,74.3804,74.4286,74.2936,74.39,7621.0
2024-06-17 12:00:00,77.2,77.39,77.2,77.39,7579.0,74.4382,74.6214,74.4382,74.6214,7579.0
2024-06-17 12:30:00,77.43,77.44,77.34,77.39,5837.0,74.66,74.6696,74.5732,74.6214,5837.0
2024-06-17 13:00:00,77.41,77.42,77.3,77.34,7881.0,74.6407,74.6503,74.5346,74.5732,7881.0
2024-06-17 13:30:00,77.44,77.56,77.29,77.3,12929.0,74.6696,74.7853,74.525,74.5346,12929.0
2024-06-17 14:00:00,77.34,77.66,77.21,77.64,19434.0,74.5732,74.8818,74.4479,74.8625,19434.0
2024-06-17 14:30:00,77.66,77.68,77.45,77.51,23361.0,74.8818,74.901,74.6793,74.7371,23361.0
2024-06-17 15:00:00,77.5,77.61,77.49,77.58,18794.0,74.7275,74.8335,74.7178,74.8046,18794.0
2024-06-17 15:30:00,77.59,77.9,77.57,77.87,118926.0,74.8143,75.1132,74.795,75.0842,118926.0
2024-06-18 09:30:00,77.77,78.4,77.63,77.85,35367.0,74.9878,75.5953,74.8528,75.065,35367.0
2024-06-18 10:00:00,77.9,78.19,77.84,78.08,11483.0,75.1132,75.3928,75.0553,75.2867,11483.0
2024-06-18 10:30:00,78.03,78.17,77.97,78.03,14185.0,75.2385,75.3735,75.1807,75.2385,14185.0
2024-06-18 11:00:00,77.98,78.05,77.85,77.92,9307.0,75.1903,75.2578,75.065,75.1325,9307.0
2024-06-18 11:30:00,77.97,78.19,77.96,78.16,9063.0,75.1807,75.3928,75.171,75.3639,9063.0
2024-06-18 12:00:00,78.17,78.35,78.17,78.24,10601.0,75.3735,75.5471,75.3735,75.441,10601.0
2024-06-18 12:30:00,78.22,78.34,78.19,78.24,10853.0,75.4217,75.5374,75.3928,75.441,10853.0
2024-06-18 13:00:00,78.22,78.33,78.18,78.24,14924.0,75.4217,75.5278,75.3832,75.441,14924.0
2024-06-18 13:30:00,78.27,78.35,78.25,78.26,12678.0,75.4699,75.5471,75.4507,75.4603,12678.0
2024-06-18 14:00:00,78.24,78.28,78.14,78.18,17120.0,75.441,75.4796,75.3446,75.3832,17120.0
2024-06-18 14:30:00,78.2,78.29,78.15,78.19,25293.0,75.4024,75.4892,75.3542,75.3928,25293.0
2024-06-18 15:00:00,78.16,78.2,78.06,78.12,8563.0,75.3639,75.4024,75.2674,75.3253,8563.0
2024-06-18 15:30:00,78.11,78.39,78.1,78.39,54044.0,75.3157,75.5856,75.306,75.5856,54044.0
2024-06-20 09:30:00,78.26,78.82,78.02,78.66,30022.0,75.4603,76.0003,75.2289,75.846,30022.0
2024-06-20 10:00:00,78.7,78.99,78.55,78.97,12886.0,75.8846,76.1642,75.7399,76.1449,12886.0
2024-06-20 10:30:00,78.94,79.01,78.83,79.01,27569.0,76.116,76.1835,76.0099,76.1835,27569.0
2024-06-20 11:00:00,79.01,79.24,78.99,79.06,23208.0,76.1835,76.4052,76.1642,76.2317,23208.0
2024-06-20 11:30:00,79.06,79.17,79.02,79.11,10648.0,76.2317,76.3377,76.1931,76.2799,10648.0
2024-06-20 12:00:00,79.09,79.32,79.08,79.28,12520.0,76.2606,76.4824,76.251,76.4438,12520.0
2024-06-20 12:30:00,79.25,79.4,79.2,79.4,12466.0,76.4149,76.5595,76.3667,76.5595,12466.0
2024-06-20 13:00:00,79.39,79.49,79.34,79.49,19527.0,76.5499,76.6463,76.5017,76.6463,19527.0
2024-06-20 13:30:00,79.5,79.79,79.45,79.75,22053.0,76.6559,76.9356,76.6077,76.897,22053.0
2024-06-20 14:00:00,79.75,79.96,79.69,79.96,32442.0,76.897,77.0995,76.8391,77.0995,32442.0
2024-06-20 14:30:00,79.97,80.12,79.87,80.05,40641.0,77.1091,77.2538,77.0127,77.1863,40641.0
2024-06-20 15:00:00,80.06,80.07,79.85,79.98,40594.0,77.1959,77.2055,76.9934,77.1188,40594.0
2024-06-20 15:30:00,79.95,80.42,79.83,80.28,205057.0,77.0898,77.543,76.9741,77.408,205057.0
2024-06-21 09:30:00,80.3,80.3,79.34,79.81,181603.0,77.4273,77.4273,76.5017,76.9548,181603.0
2024-06-21 10:00:00,79.73,80.01,79.67,79.98,12762.0,76.8777,77.1477,76.8199,77.1188,12762.0
2024-06-21 10:30:00,79.94,80.02,79.87,79.9,17587.0,77.0802,77.1573,77.0127,77.0416,17587.0
2024-06-21 11:00:00,79.88,79.96,79.68,79.71,12373.0,77.0223,77.0995,76.8295,76.8584,12373.0
2024-06-21 11:30:00,79.74,79.8,79.42,79.5,12369.0,76.8873,76.9452,76.5788,76.6559,12369.0
2024-06-21 12:00:00,79.53,79.6,79.48,79.56,10057.0,76.6849,76.7524,76.6366,76.7138,10057.0
2024-06-21 12:30:00,79.57,79.81,79.56,79.8,10348.0,76.7234,76.9548,76.7138,76.9452,10348.0
2024-06-21 13:00:00,79.8,79.91,79.79,79.88,8860.0,76.9452,77.0513,76.9356,77.0223,8860.0
2024-06-21 13:30:00,79.88,80.05,79.88,79.99,10400.0,77.0223,77.1863,77.0223,77.1284,10400.0
2024-06-21 14:00:00,80.01,80.12,79.9,80.11,13045.0,77.1477,77.2538,77.0416,77.2441,13045.0
2024-06-21 14:30:00,80.09,80.09,79.84,79.89,20249.0,77.2248,77.2248,76.9838,77.032,20249.0
2024-06-21 15:00:00,79.91,80.03,79.84,79.85,17157.0,77.0513,77.167,76.9838,76.9934,17157.0
2024-06-21 15:30:00,79.83,80.05,79.81,80.02,113866.0,76.9741,77.1863,76.9548,77.1573,113866.0
2024-06-24 09:30:00,79.98,80.8,79.92,80.8,28586.0,77.1188,77.9094,77.0609,77.9094,28586.0
2024-06-24 10:00:00,80.76,81.06,80.6,81.06,47301.0,77.8709,78.1601,77.7166,78.1601,47301.0
2024-06-24 10:30:00,81.07,81.44,81.0,81.3,28173.0,78.1698,78.5265,78.1023,78.3915,28173.0
2024-06-24 11:00:00,81.28,81.28,81.0,81.19,20155.0,78.3723,78.3723,78.1023,78.2855,20155.0
2024-06-24 11:30:00,81.2,81.23,81.05,81.09,11367.0,78.2951,78.324,78.1505,78.1891,11367.0
2024-06-24 12:00:00,81.08,81.25,81.07,81.19,8887.0,78.1794,78.3433,78.1698,78.2855,8887.0
2024-06-24 12:30:00,81.22,81.22,81.1,81.11,10859.0,78.3144,78.3144,78.1987,78.2083,10859.0
2024-06-24 13:00:00,81.12,81.18,81.03,81.11,12210.0,78.218,78.2758,78.1312,78.2083,12210.0
2024-06-24 13:30:00,81.09,81.09,80.93,80.95,9575.0,78.1891,78.1891,78.0348,78.0541,9575.0
2024-06-24 14:00:00,80.97,81.31,80.89,81.3,19496.0,78.0733,78.4012,77.9962,78.3915,19496.0
2024-06-24 14:30:00,81.31,81.36,81.17,81.26,23089.0,78.4012,78.4494,78.2662,78.353,23089.0
2024-06-24 15:00:00,81.25,81.38,81.04,81.09,91485.0,78.3433,78.4687,78.1408,78.1891,91485.0
2024-06-24 15:30:00,81.11,81.15,80.77,80.81,152521.0,78.2083,78.2469,77.8805,77.9191,152521.0
2024-06-25 09:30:00,80.68,81.0,80.5,80.51,26183.0,77.7937,78.1023,77.6202,77.6298,26183.0
2024-06-25 10:00:00,80.51,80.51,80.14,80.17,17616.0,77.6298,77.6298,77.273,77.302,17616.0
2024-06-25 10:30:00,80.19,80.26,80.06,80.24,14683.0,77.3212,77.3887,77.1959,77.3695,14683.0
2024-06-25 11:00:00,80.22,80.23,79.98,79.99,12170.0,77.3502,77.3598,77.1188,77.1284,12170.0
2024-06-25 11:30:00,80.0,80.08,79.89,79.9,4590.0,77.138,77.2152,77.032,77.0416,4590.0
2024-06-25 12:00:00,79.87,79.95,79.74,79.84,6577.0,77.0127,77.0898,76.8873,76.9838,6577.0
2024-06-25 12:30:00,79.81,79.89,79.64,79.85,6956.0,76.9548,77.032,76.7909,76.9934,6956.0
2024-06-25 13:00:00,79.88,80.02,79.87,80.02,4492.0,77.0223,77.1573,77.0127,77.1573,4492.0
2024-06-25 13:30:00,80.08,80.08,79.97,80.0,5053.0,77.2152,77.2152,77.1091,77.138,5053.0
2024-06-25 14:00:00,80.0,80.13,79.98,80.11,11348.0,77.138,77.2634,77.1188,77.2441,11348.0
2024-06-25 14:30:00,80.14,80.14,79.99,80.02,7628.0,77.273,77.273,77.1284,77.1573,7628.0
2024-06-25 15:00:00,79.99,80.12,79.97,80.12,8448.0,77.1284,77.2538,77.1091,77.2538,8448.0
2024-06-25 15:30:00,80.1,80.2,80.0,80.12,55641.0,77.2345,77.3309,77.138,77.2538,55641.0
2024-06-26 09:30:00,79.85,79.85,79.04,79.06,36571.0,76.9934,76.9934,76.2124,76.2317,36571.0
2024-06-26 10:00:00,79.0,79.01,78.57,78.71,35370.0,76.1738,76.1835,75.7592,75.8942,35370.0
2024-06-26 10:30:00,78.64,78.74,78.42,78.72,34589.0,75.8267,75.9231,75.6146,75.9038,34589.0
2024-06-26 11:00:00,78.72,78.97,78.58,78.88,27929.0,75.9038,76.1449,75.7688,76.0581,27929.0
2024-06-26 11:30:00,78.84,79.14,78.79,79.08,12944.0,76.0195,76.3088,75.9713,76.251,12944.0
2024-06-26 12:00:00,79.04,79.1,78.97,79.0,7788.0,76.2124,76.2702,76.1449,76.1738,7788.0
2024-06-26 12:30:00,78.95,79.11,78.92,79.07,9373.0,76.1256,76.2799,76.0967,76.2413,9373.0
2024-06-26 13:00:00,79.01,79.05,78.9,78.94,9709.0,76.1835,76.222,76.0774,76.116,9709.0
2024-06-26 13:30:00,78.95,79.1,78.93,79.1,11516.0,76.1256,76.2702,76.1063,76.2702,11516.0
2024-06-26 14:00:00,79.08,79.33,79.08,79.33,17504.0,76.251,76.492,76.251,76.492,17504.0
2024-06-26 14:30:00,79.34,79.53,79.27,79.48,22784.0,76.5017,76.6849,76.4342,76.6366,22784.0
2024-06-26 15:00:00,79.5,79.51,79.4,79.47,17824.0,76.6559,76.6656,76.5595,76.627,17824.0
2024-06-26 15:30:00,79.49,79.72,79.44,79.65,70871.0,76.6463,76.8681,76.5981,76.8006,70871.0
2024-06-27 09:30:00,79.8,79.94,79.29,79.81,36010.0,76.9452,77.0802,76.4534,76.9548,36010.0
2024-06-27 10:00:00,79.82,79.96,79.75,79.94,27198.0,76.9645,77.0995,76.897,77.0802,27198.0
2024-06-27 10:30:00,79.95,80.22,79.95,80.06,28518.0,77.0898,77.3502,77.0898,77.1959,28518.0
2024-06-27 11:00:00,80.03,80.03,79.65,79.83,31080.0,77.167,77.167,76.8006,76.9741,31080.0
2024-06-27 11:30:00,79.86,79.98,79.86,79.94,7152.0,77.0031,77.1188,77.0031,77.0802,7152.0
2024-06-27 12:00:00,79.92,79.93,79.81,79.81,9121.0,77.0609,77.0706,76.9548,76.9548,9121.0
2024-06-27 12:30:00,79.8,79.8,79.66,79.69,6525.0,76.9452,76.9452,76.8102,76.8391,6525.0
2024-06-27 13:00:00,79.69,79.81,79.69,79.77,5849.0,76.8391,76.9548,76.8391,76.9163,5849.0
2024-06-27 13:30:00,79.64,79.67,79.57,79.62,7986.0,76.7909,76.8199,76.7234,76.7716,7986.0
2024-06-27 14:00:00,79.62,79.64,79.41,79.41,11938.0,76.7716,76.7909,76.5692,76.5692,11938.0
2024-06-27 14:30:00,79.4,79.41,79.3,79.37,15188.0,76.5595,76.5692,76.4631,76.5306,15188.0
2024-06-27 15:00:00,79.37,79.45,79.33,79.41,15302.0,76.5306,76.6077,76.492,76.5692,15302.0
2024-06-27 15:30:00,79.39,79.53,79.33,79.43,116326.0,76.5499,76.6849,76.492,76.5884,116326.0
2024-06-28 09:30:00,79.6,79.98,79.27,79.32,21743.0,76.7524,77.1188,76.4342,76.4824,21743.0
2024-06-28 10:00:00,79.34,79.48,79.14,79.32,18648.0,76.5017,76.6366,76.3088,76.4824,18648.0
2024-06-28 10:30:00,79.34,79.91,79.31,79.75,24092.0,76.5017,77.0513,76.4727,76.897,24092.0
2024-06-28 11:00:00,79.74,79.74,79.42,79.42,30601.0,76.8873,76.8873,76.5788,76.5788,30601.0
2024-06-28 11:30:00,79.42,79.48,79.13,79.15,39387.0,76.5788,76.6366,76.2992,76.3185,39387.0
2024-06-28 12:00:00,79.13,79.19,79.02,79.17,22399.0,76.2992,76.357,76.1931,76.3377,22399.0
2024-06-28 12:30:00,79.19,79.27,78.93,78.99,26049.0,76.357,76.4342,76.1063,76.1642,26049.0
2024-06-28 13:00:00,78.98,79.1,78.93,78.98,24324.0,76.1545,76.2702,76.1063,76.1545,24324.0
2024-06-28 13:30:00,78.96,79.01,78.87,78.94,20846.0,76.1353,76.1835,76.0485,76.116,20846.0
2024-06-28 14:00:00,78.93,78.95,78.78,78.81,27520.0,76.1063,76.1256,75.9617,75.9906,27520.0
2024-06-28 14:30:00,78.82,78.82,78.56,78.6,39703.0,76.0003,76.0003,75.7496,75.7881,39703.0
2024-06-28 15:00:00,78.59,78.61,78.34,78.6,74137.0,75.7785,75.7978,75.5374,75.7881,74137.0
2024-06-28 15:30:00,78.59,78.66,78.12,78.49,260518.0,75.7785,75.846,75.3253,75.6821,260518.0
2024-07-01 09:30:00,78.83,79.3,78.7,78.96,55665.0,76.0099,76.4631,75.8846,76.1353,55665.0
2024-07-01 10:00:00,79.02,79.1,78.17,78.19,25233.0,76.1931,76.2702,75.3735,75.3928,25233.0
2024-07-01 10:30:00,78.21,78.24,77.92,78.08,23409.0,75.4121,75.441,75.1325,75.2867,23409.0
2024-07-01 11:00:00,78.06,78.2,77.88,77.96,38882.0,75.2674,75.4024,75.0939,75.171,38882.0
2024-07-01 11:30:00,77.99,78.08,77.96,78.03,19856.0,75.2,75.2867,75.171,75.2385,19856.0
2024-07-01 12:00:00,78.01,78.08,77.82,78.04,18643.0,75.2192,75.2867,75.036,75.2482,18643.0
2024-07-01 12:30:00,78.05,78.05,77.89,77.97,17627.0,75.2578,75.2578,75.1035,75.1807,17627.0
2024-07-01 13:00:00,77.96,78.21,77.95,78.14,13533.0,75.171,75.4121,75.1614,75.3446,13533.0
2024-07-01 13:30:00,78.14,78.19,78.05,78.08,15867.0,75.3446,75.3928,75.2578,75.2867,15867.0
2024-07-01 14:00:00,78.07,78.19,78.03,78.05,18385.0,75.2771,75.3928,75.2385,75.2578,18385.0
2024-07-01 14:30:00,78.01,78.04,77.89,78.0,18962.0,75.2192,75.2482,75.1035,75.2096,18962.0
2024-07-01 15:00:00,77.97,78.01,77.85,77.92,22848.0,75.1807,75.2192,75.065,75.1325,22848.0
2024-07-01 15:30:00,77.91,78.04,77.9,77.97,73533.0,75.1228,75.2482,75.1132,75.1807,73533.0
2024-07-02 09:30:00,78.16,78.77,78.02,78.72,35611.0,75.3639,75.952,75.2289,75.9038,35611.0
2024-07-02 10:00:00,78.69,78.85,78.56,78.72,31628.0,75.8749,76.0292,75.7496,75.9038,31628.0
2024-07-02 10:30:00,78.72,78.76,78.55,78.64,18359.0,75.9038,75.9424,75.7399,75.8267,18359.0
2024-07-02 11:00:00,78.65,78.9,78.63,78.87,14252.0,75.8363,76.0774,75.8171,76.0485,14252.0
2024-07-02 11:30:00,78.82,78.92,78.78,78.91,17297.0,76.0003,76.0967,75.9617,76.087,17297.0
2024-07-02 12:00:00,78.94,79.04,78.91,78.98,11973.0,76.116,76.2124,76.087,76.1545,11973.0
2024-07-02 12:30:00,78.98,79.0,78.87,78.87,12939.0,76.1545,76.1738,76.0485,76.0485,12939.0
2024-07-02 13:00:00,78.89,79.1,78.88,78.95,21615.0,76.0678,76.2702,76.0581,76.1256,21615.0
2024-07-02 13:30:00,78.92,79.09,78.92,78.98,24025.0,76.0967,76.2606,76.0967,76.1545,24025.0
2024-07-02 14:00:00,79.0,79.15,78.96,79.1,23124.0,76.1738,76.3185,76.1353,76.2702,23124.0
2024-07-02 14:30:00,79.09,79.17,79.06,79.12,20347.0,76.2606,76.3377,76.2317,76.2895,20347.0
2024-07-02 15:00:00,79.13,79.26,79.1,79.26,30831.0,76.2992,76.4245,76.2702,76.4245,30831.0
2024-07-02 15:30:00,79.25,79.42,79.19,79.26,148560.0,76.4149,76.5788,76.357,76.4245,148560.0
2024-07-03 09:30:00,79.51,79.92,79.12,79.92,44055.0,76.6656,77.0609,76.2895,77.0609,44055.0
2024-07-03 10:00:00,79.95,80.32,79.86,79.97,31328.0,77.0898,77.4466,77.0031,77.1091,31328.0
2024-07-03 10:30:00,80.02,80.04,79.39,79.45,27270.0,77.1573,77.1766,76.5499,76.6077,27270.0
2024-07-03 11:00:00,79.47,79.48,79.22,79.22,22482.0,76.627,76.6366,76.386,76.386,22482.0
2024-07-03 11:30:00,79.17,79.33,79.14,79.32,23971.0,76.3377,76.492,76.3088,76.4824,23971.0
2024-07-03 12:00:00,79.35,79.45,79.23,79.39,26019.0,76.5113,76.6077,76.3956,76.5499,26019.0
2024-07-03 12:30:00,79.38,79.51,79.15,79.18,73210.0,76.5402,76.6656,76.3185,76.3474,73210.0
2024-07-05 09:30:00,78.81,79.14,78.31,78.34,21014.0,75.9906,76.3088,75.5085,75.5374,21014.0
2024-07-05 10:00:00,78.25,78.33,78.0,78.0,14952.0,75.4507,75.5278,75.2096,75.2096,14952.0
2024-07-05 10:30:00,78.04,78.36,78.03,78.31,15223.0,75.2482,75.5567,75.2385,75.5085,15223.0
2024-07-05 11:00:00,78.28,78.34,78.18,78.18,10947.0,75.4796,75.5374,75.3832,75.3832,10947.0
2024-07-05 11:30:00,78.14,78.15,77.97,78.02,20588.0,75.3446,75.3542,75.1807,75.2289,20588.0
2024-07-05 12:00:00,78.05,78.17,77.89,77.89,25635.0,75.2578,75.3735,75.1035,75.1035,25635.0
2024-07-05 12:30:00,77.93,78.1,77.86,78.1,16657.0,75.1421,75.306,75.0746,75.306,16657.0
2024-07-05 13:00:00,78.11,78.11,77.98,78.01,17302.0,75.3157,75.3157,75.1903,75.2192,17302.0
2024-07-05 13:30:00,78.02,78.32,78.0,78.27,15028.0,75.2289,75.5181,75.2096,75.4699,15028.0
2024-07-05 14:00:00,78.28,78.29,78.13,78.22,23134.0,75.4796,75.4892,75.3349,75.4217,23134.0
2024-07-05 14:30:00,78.2,78.26,78.16,78.26,22629.0,75.4024,75.4603,75.3639,75.4603,22629.0
2024-07-05 15:00:00,78.24,78.28,78.12,78.12,28671.0,75.441,75.4796,75.3253,75.3253,28671.0
2024-07-05 15:30:00,78.13,78.64,78.12,78.38,141199.0,75.3349,75.8267,75.3253,75.576,141199.0
2024-07-08 09:30:00,78.76,79.46,78.76,79.12,33659.0,75.9424,76.6174,75.9424,76.2895,33659.0
2024-07-08 10:00:00,79.15,79.34,79.04,79.13,23278.0,76.3185,76.5017,76.2124,76.2992,23278.0
2024-07-08 10:30:00,79.1,79.1,78.84,78.85,14092.0,76.2702,76.2702,76.0195,76.0292,14092.0
2024-07-08 11:00:00,78.84,78.86,78.57,78.57,14024.0,76.0195,76.0388,75.7592,75.7592,14024.0
2024-07-08 11:30:00,78.55,78.55,78.37,78.39,20569.0,75.7399,75.7399,75.5664,75.5856,20569.0
2024-07-08 12:00:00,78.37,78.53,78.37,78.52,11107.0,75.5664,75.7206,75.5664,75.711,11107.0
2024-07-08 12:30:00,78.5,78.57,78.41,78.47,9330.0,75.6917,75.7592,75.6049,75.6628,9330.0
2024-07-08 13:00:00,78.47,78.5,78.31,78.31,9113.0,75.6628,75.6917,75.5085,75.5085,9113.0
2024-07-08 13:30:00,78.31,78.48,78.31,78.46,17602.0,75.5085,75.6724,75.5085,75.6531,17602.0
2024-07-08 14:00:00,78.46,78.46,78.38,78.4,21157.0,75.6531,75.6531,75.576,75.5953,21157.0
2024-07-08 14:30:00,78.41,78.44,78.28,78.39,22090.0,75.6049,75.6339,75.4796,75.5856,22090.0
2024-07-08 15:00:00,78.43,78.51,78.37,78.48,25992.0,75.6242,75.7013,75.5664,75.6724,25992.0
2024-07-08 15:30:00,78.46,78.5,78.36,78.44,87643.0,75.6531,75.6917,75.5567,75.6339,87643.0
2024-07-09 09:30:00,79.71,80.88,79.3,80.16,133750.0,76.8584,77.9866,76.4631,77.2923,133750.0
2024-07-09 10:00:00,80.2,80.35,79.92,80.14,48540.0,77.3309,77.4755,77.0609,77.273,48540.0
2024-07-09 10:30:00,80.14,80.53,80.04,80.44,40178.0,77.273,77.6491,77.1766,77.5623,40178.0
2024-07-09 11:00:00,80.44,80.67,80.37,80.63,41869.0,77.5623,77.7841,77.4948,77.7455,41869.0
2024-07-09 11:30:00,80.64,80.92,80.62,80.91,38267.0,77.7552,78.0251,77.7359,78.0155,38267.0
2024-07-09 12:00:00,80.92,81.22,80.86,81.21,52587.0,78.0251,78.3144,77.9673,78.3048,52587.0
2024-07-09 12:30:00,81.18,81.47,81.18,81.4,95342.0,78.2758,78.5555,78.2758,78.488,95342.0
2024-07-09 13:00:00,81.39,81.55,81.32,81.41,57436.0,78.4783,78.6326,78.4108,78.4976,57436.0
2024-07-09 13:30:00,81.41,81.6,81.08,81.08,35608.0,78.4976,78.6808,78.1794,78.1794,35608.0
2024-07-09 14:00:00,81.12,81.13,80.9,80.96,43040.0,78.218,78.2276,78.0058,78.0637,43040.0
2024-07-09 14:30:00,80.96,81.03,80.82,80.84,46095.0,78.0637,78.1312,77.9287,77.948,46095.0
2024-07-09 15:00:00,80.85,80.9,80.49,80.69,80469.0,77.9576,78.0058,77.6105,77.8034,80469.0
2024-07-09 15:30:00,80.71,80.94,80.62,80.87,245572.0,77.8226,78.0444,77.7359,77.9769,245572.0
2024-07-10 09:30:00,80.78,81.3,80.73,80.92,85071.0,77.8901,78.3915,77.8419,78.0251,85071.0
2024-07-10 10:00:00,80.88,81.18,80.84,80.87,31803.0,77.9866,78.2758,77.948,77.9769,31803.0
2024-07-10 10:30:00,80.81,81.21,80.75,81.2,24598.0,77.9191,78.3048,77.8612,78.2951,24598.0
2024-07-10 11:00:00,81.17,81.34,81.17,81.26,20686.0,78.2662,78.4301,78.2662,78.353,20686.0
2024-07-10 11:30:00,81.26,81.31,81.18,81.18,14511.0,78.353,78.4012,78.2758,78.2758,14511.0
2024-07-10 12:00:00,81.16,81.38,81.16,81.31,16966.0,78.2565,78.4687,78.2565,78.4012,16966.0
2024-07-10 12:30:00,81.29,81.4,81.21,81.36,15601.0,78.3819,78.488,78.3048,78.4494,15601.0
2024-07-10 13:00:00,81.37,81.44,81.31,81.33,14822.0,78.459,78.5265,78.4012,78.4205,14822.0
2024-07-10 13:30:00,81.33,81.33,81.16,81.19,24803.0,78.4205,78.4205,78.2565,78.2855,24803.0
2024-07-10 14:00:00,81.2,81.22,81.05,81.11,27506.0,78.2951,78.3144,78.1505,78.2083,27506.0
2024-07-10 14:30:00,81.09,81.3,81.05,81.3,33350.0,78.1891,78.3915,78.1505,78.3915,33350.0
2024-07-10 15:00:00,81.32,81.58,81.32,81.53,27202.0,78.4108,78.6615,78.4108,78.6133,27202.0
2024-07-10 15:30:00,81.55,81.62,81.39,81.56,127704.0,78.6326,78.7001,78.4783,78.6422,127704.0
2024-07-11 09:30:00,81.96,82.71,81.96,82.66,88492.0,79.0279,79.7511,79.0279,79.7029,88492.0
2024-07-11 10:00:00,82.61,83.15,82.6,83.02,33998.0,79.6547,80.1754,79.645,80.05,33998.0
2024-07-11 10:30:00,82.99,83.15,82.8,83.01,32520.0,80.0211,80.1754,79.8379,80.0404,32520.0
2024-07-11 11:00:00,83.02,83.06,82.81,83.06,36006.0,80.05,80.0886,79.8475,80.0886,36006.0
2024-07-11 11:30:00,83.06,83.19,83.03,83.09,21983.0,80.0886,80.2139,80.0596,80.1175,21983.0
2024-07-11 12:00:00,83.08,83.24,82.98,83.15,46546.0,80.1079,80.2621,80.0114,80.1754,46546.0
2024-07-11 12:30:00,83.15,83.35,83.05,83.34,48618.0,80.1754,80.3682,80.0789,80.3586,48618.0
2024-07-11 13:00:00,83.35,83.59,83.24,83.57,41580.0,80.3682,80.5996,80.2621,80.5803,41580.0
2024-07-11 13:30:00,83.55,83.72,83.53,83.68,37253.0,80.561,80.725,80.5418,80.6864,37253.0
2024-07-11 14:00:00,83.65,83.74,83.41,83.44,35187.0,80.6575,80.7442,80.4261,80.455,35187.0
2024-07-11 14:30:00,83.45,83.6,83.45,83.48,15705.0,80.4646,80.6093,80.4646,80.4936,15705.0
2024-07-11 15:00:00,83.48,83.55,83.33,83.54,27090.0,80.4936,80.561,80.3489,80.5514,27090.0
2024-07-11 15:30:00,83.53,83.92,83.52,83.85,121424.0,80.5418,80.9178,80.5321,80.8503,121424.0
2024-07-12 09:30:00,83.86,84.33,83.71,83.78,29658.0,80.86,81.3131,80.7153,80.7828,29658.0
2024-07-12 10:00:00,83.74,84.85,83.72,84.8,12527.0,80.7442,81.8145,80.725,81.7663,12527.0
2024-07-12 10:30:00,84.8,84.82,84.46,84.75,20590.0,81.7663,81.7856,81.4385,81.7181,20590.0
2024-07-12 11:00:00,84.7,84.81,84.61,84.79,25094.0,81.6699,81.776,81.5831,81.7567,25094.0
2024-07-12 11:30:00,84.76,84.97,84.7,84.9,25606.0,81.7278,81.9302,81.6699,81.8628,25606.0
2024-07-12 12:00:00,84.9,84.94,84.77,84.79,22953.0,81.8628,81.9013,81.7374,81.7567,22953.0
2024-07-12 12:30:00,84.77,84.96,84.68,84.93,15161.0,81.7374,81.9206,81.6506,81.8917,15161.0
2024-07-12 13:00:00,84.93,84.96,84.8,84.84,16329.0,81.8917,81.9206,81.7663,81.8049,16329.0
2024-07-12 13:30:00,84.83,84.97,84.78,84.85,35499.0,81.7953,81.9302,81.747,81.8145,35499.0
2024-07-12 14:00:00,84.85,84.99,84.78,84.91,21886.0,81.8145,81.9495,81.747,81.8724,21886.0
2024-07-12 14:30:00,84.91,84.97,84.81,84.95,28725.0,81.8724,81.9302,81.776,81.911,28725.0
2024-07-12 15:00:00,84.94,85.19,84.93,85.16,38671.0,81.9013,82.1424,81.8917,82.1134,38671.0
2024-07-12 15:30:00,85.18,85.2,84.84,84.93,106284.0,82.1327,82.152,81.8049,81.8917,106284.0
2024-07-15 09:30:00,84.84,85.96,84.81,85.74,36024.0,81.8049,82.8848,81.776,82.6727,36024.0
2024-07-15 10:00:00,85.73,86.12,85.69,86.04,26904.0,82.6631,83.0391,82.6245,82.962,26904.0
2024-07-15 10:30:00,86.06,86.31,85.94,86.24,29605.0,82.9813,83.2223,82.8655,83.1548,29605.0
2024-07-15 11:00:00,86.26,86.42,86.18,86.38,24218.0,83.1741,83.3284,83.097,83.2898,24218.0
2024-07-15 11:30:00,86.34,86.63,86.33,86.57,17760.0,83.2512,83.5309,83.2416,83.473,17760.0
2024-07-15 12:00:00,86.53,86.79,86.46,86.58,30596.0,83.4344,83.6851,83.3669,83.4827,30596.0
2024-07-15 12:30:00,86.55,86.57,86.27,86.37,29333.0,83.4537,83.473,83.1837,83.2802,29333.0
2024-07-15 13:00:00,86.37,86.42,86.21,86.22,35392.0,83.2802,83.3284,83.1259,83.1355,35392.0
2024-07-15 13:30:00,86.21,86.33,86.11,86.23,29296.0,83.1259,83.2416,83.0295,83.1452,29296.0
2024-07-15 14:00:00,86.24,86.33,86.21,86.33,29405.0,83.1548,83.2416,83.1259,83.2416,29405.0
2024-07-15 14:30:00,86.35,86.38,86.12,86.16,42629.0,83.2609,83.2898,83.0391,83.0777,42629.0
2024-07-15 15:00:00,86.17,86.18,86.02,86.02,29321.0,83.0873,83.097,82.9427,82.9427,29321.0
2024-07-15 15:30:00,86.02,86.13,85.87,86.07,152059.0,82.9427,83.0487,82.7981,82.9909,152059.0
2024-07-16 09:30:00,86.06,86.79,85.92,86.79,52989.0,82.9813,83.6851,82.8463,83.6851,52989.0
2024-07-16 10:00:00,86.78,87.28,86.78,87.06,26720.0,83.6755,84.1576,83.6755,83.9455,26720.0
2024-07-16 10:30:00,87.02,87.25,86.91,87.17,15519.0,83.9069,84.1287,83.8008,84.0515,15519.0
2024-07-16 11:00:00,87.18,87.25,87.04,87.07,21615.0,84.0612,84.1287,83.9262,83.9551,21615.0
2024-07-16 11:30:00,87.08,87.09,86.78,86.89,13332.0,83.9648,83.9744,83.6755,83.7816,13332.0
2024-07-16 12:00:00,86.91,87.12,86.89,87.05,14138.0,83.8008,84.0033,83.7816,83.9358,14138.0
2024-07-16 12:30:00,87.0,87.11,87.0,87.04,14467.0,83.8876,83.9937,83.8876,83.9262,14467.0
2024-07-16 13:00:00,87.03,87.1,86.93,86.94,12184.0,83.9166,83.984,83.8201,83.8298,12184.0
2024-07-16 13:30:00,86.93,86.97,86.84,86.9,18706.0,83.8201,83.8587,83.7333,83.7912,18706.0
2024-07-16 14:00:00,86.91,87.06,86.78,86.89,21212.0,83.8008,83.9455,83.6755,83.7816,21212.0
2024-07-16 14:30:00,86.88,86.96,86.65,86.73,23411.0,83.7719,83.8491,83.5501,83.6273,23411.0
2024-07-16 15:00:00,86.69,86.74,86.56,86.7,26469.0,83.5887,83.6369,83.4634,83.5984,26469.0
2024-07-16 15:30:00,86.71,86.95,86.69,86.87,132097.0,83.608,83.8394,83.5887,83.7623,132097.0
2024-07-17 09:30:00,86.89,87.85,86.69,87.78,34435.0,83.7816,84.7072,83.5887,84.6397,34435.0
2024-07-17 10:00:00,87.72,88.26,87.72,88.05,38159.0,84.5819,85.1025,84.5819,84.9001,38159.0
2024-07-17 10:30:00,87.98,87.98,87.55,87.77,47208.0,84.8326,84.8326,84.4179,84.6301,47208.0
2024-07-17 11:00:00,87.76,87.95,87.71,87.9,80868.0,84.6204,84.8036,84.5722,84.7554,80868.0
2024-07-17 11:30:00,87.88,88.04,87.84,87.98,41379.0,84.7361,84.8904,84.6976,84.8326,41379.0
2024-07-17 12:00:00,87.95,87.98,87.66,87.73,20931.0,84.8036,84.8326,84.524,84.5915,20931.0
2024-07-17 12:30:00,87.72,87.94,87.7,87.78,28160.0,84.5819,84.794,84.5626,84.6397,28160.0
2024-07-17 13:00:00,87.82,87.84,87.45,87.48,29009.0,84.6783,84.6976,84.3215,84.3505,29009.0
2024-07-17 13:30:00,87.51,87.6,87.33,87.33,20488.0,84.3794,84.4662,84.2058,84.2058,20488.0
2024-07-17 14:00:00,87.33,87.57,87.27,87.54,45244.0,84.2058,84.4372,84.148,84.4083,45244.0
2024-07-17 14:30:00,87.54,87.59,87.27,87.28,38978.0,84.4083,84.4565,84.148,84.1576,38978.0
2024-07-17 15:00:00,87.26,87.31,87.02,87.14,113610.0,84.1383,84.1865,83.9069,84.0226,113610.0
2024-07-17 15:30:00,87.14,87.51,87.03,87.41,218015.0,84.0226,84.3794,83.9166,84.283,218015.0
2024-07-18 09:30:00,86.83,87.83,86.83,87.75,59490.0,83.7237,84.6879,83.7237,84.6108,59490.0
2024-07-18 10:00:00,87.7,88.0,87.38,87.83,234625.0,84.5626,84.8519,84.254,84.6879,234625.0
2024-07-18 10:30:00,87.86,87.95,87.02,87.05,85002.0,84.7169,84.8036,83.9069,83.9358,85002.0
2024-07-18 11:00:00,87.08,87.2,86.68,86.81,76191.0,83.9648,84.0805,83.5791,83.7044,76191.0
2024-07-18 11:30:00,86.81,86.84,86.23,86.32,24577.0,83.7044,83.7333,83.1452,83.232,24577.0
2024-07-18 12:00:00,86.35,86.48,86.0,86.1,19434.0,83.2609,83.3862,82.9234,83.0198,19434.0
2024-07-18 12:30:00,86.11,86.22,85.95,86.19,17769.0,83.0295,83.1355,82.8752,83.1066,17769.0
2024-07-18 13:00:00,86.2,86.42,86.18,86.42,17052.0,83.1162,83.3284,83.097,83.3284,17052.0
2024-07-18 13:30:00,86.39,86.69,86.07,86.16,34480.0,83.2994,83.5887,82.9909,83.0777,34480.0
2024-07-18 14:00:00,86.16,86.16,85.55,85.57,72674.0,83.0777,83.0777,82.4895,82.5088,72674.0
2024-07-18 14:30:00,85.56,85.65,85.03,85.16,79247.0,82.4991,82.5859,81.9881,82.1134,79247.0
2024-07-18 15:00:00,85.17,85.5,85.15,85.25,39128.0,82.1231,82.4413,82.1038,82.2002,39128.0
2024-07-18 15:30:00,85.21,85.54,85.2,85.39,99243.0,82.1617,82.4799,82.152,82.3352,99243.0
2024-07-19 09:30:00,85.62,85.62,84.76,85.29,74681.0,82.557,82.557,81.7278,82.2388,74681.0
2024-07-19 10:00:00,85.33,85.56,85.09,85.1,11969.0,82.2774,82.4991,82.046,82.0556,11969.0
2024-07-19 10:30:00,85.1,85.13,84.6,84.74,12090.0,82.0556,82.0845,81.5735,81.7085,12090.0
2024-07-19 11:00:00,84.75,85.03,84.63,84.68,21788.0,81.7181,81.9881,81.6024,81.6506,21788.0
2024-07-19 11:30:00,84.66,84.9,84.61,84.87,16234.0,81.6313,81.8628,81.5831,81.8338,16234.0
2024-07-19 12:00:00,84.94,85.23,84.86,84.86,27333.0,81.9013,82.1809,81.8242,81.8242,27333.0
2024-07-19 12:30:00,84.81,84.86,84.65,84.72,20573.0,81.776,81.8242,81.6217,81.6892,20573.0
2024-07-19 13:00:00,84.71,84.72,84.53,84.57,15637.0,81.6795,81.6892,81.506,81.5446,15637.0
2024-07-19 13:30:00,84.57,84.81,84.51,84.8,20113.0,81.5446,81.776,81.4867,81.7663,20113.0
2024-07-19 14:00:00,84.79,84.82,84.59,84.64,28611.0,81.7567,81.7856,81.5638,81.6121,28611.0
2024-07-19 14:30:00,84.62,84.75,84.56,84.75,16333.0,81.5928,81.7181,81.5349,81.7181,16333.0
2024-07-19 15:00:00,84.76,84.99,84.76,84.91,44746.0,81.7278,81.9495,81.7278,81.8724,44746.0
2024-07-19 15:30:00,84.89,84.95,84.53,84.74,130763.0,81.8531,81.911,81.506,81.7085,130763.0
2024-07-22 09:30:00,84.87,85.38,84.47,84.47,26236.0,81.8338,82.3256,81.4481,81.4481,26236.0
2024-07-22 10:00:00,84.33,84.72,84.28,84.72,12885.0,81.3131,81.6892,81.2649,81.6892,12885.0
2024-07-22 10:30:00,84.73,85.1,84.73,85.06,24085.0,81.6988,82.0556,81.6988,82.017,24085.0
2024-07-22 11:00:00,85.06,85.31,84.98,85.09,38451.0,82.017,82.2581,81.9399,82.046,38451.0
2024-07-22 11:30:00,85.09,85.21,85.07,85.15,16926.0,82.046,82.1617,82.0267,82.1038,16926.0
2024-07-22 12:00:00,85.15,85.23,85.03,85.06,14493.0,82.1038,82.1809,81.9881,82.017,14493.0
2024-07-22 12:30:00,85.04,85.19,84.95,85.13,13977.0,81.9977,82.1424,81.911,82.0845,13977.0
2024-07-22 13:00:00,85.14,85.31,85.13,85.24,24107.0,82.0942,82.2581,82.0845,82.1906,24107.0
2024-07-22 13:30:00,85.23,85.3,85.1,85.21,13892.0,82.1809,82.2484,82.0556,82.1617,13892.0
2024-07-22 14:00:00,85.2,85.21,85.0,85.02,14179.0,82.152,82.1617,81.9592,81.9785,14179.0
2024-07-22 14:30:00,85.02,85.26,85.01,85.24,15375.0,81.9785,82.2099,81.9688,82.1906,15375.0
2024-07-22 15:00:00,85.21,85.21,85.11,85.19,22143.0,82.1617,82.1617,82.0652,82.1424,22143.0
2024-07-22 15:30:00,85.2,85.37,85.12,85.37,149694.0,82.152,82.3159,82.0749,82.3159,149694.0
2024-07-23 09:30:00,85.11,85.49,84.99,85.2,17444.0,82.0652,82.4316,81.9495,82.152,17444.0
2024-07-23 10:00:00,85.22,85.63,85.19,85.29,14138.0,82.1713,82.5666,82.1424,82.2388,14138.0
2024-07-23 10:30:00,85.25,85.42,85.03,85.12,10401.0,82.2002,82.3641,81.9881,82.0749,10401.0
2024-07-23 11:00:00,85.12,85.23,84.91,85.08,16471.0,82.0749,82.1809,81.8724,82.0363,16471.0
2024-07-23 11:30:00,85.05,85.41,85.05,85.31,12592.0,82.0074,82.3545,82.0074,82.2581,12592.0
2024-07-23 12:00:00,85.39,85.43,85.25,85.3,8815.0,82.3352,82.3738,82.2002,82.2484,8815.0
2024-07-23 12:30:00,85.32,85.41,85.27,85.33,9422.0,82.2677,82.3545,82.2195,82.2774,9422.0
2024-07-23 13:00:00,85.36,85.44,85.15,85.2,18090.0,82.3063,82.3834,82.1038,82.152,18090.0
2024-07-23 13:30:00,85.18,85.21,85.02,85.08,28739.0,82.1327,82.1617,81.9785,82.0363,28739.0
2024-07-23 14:00:00,85.11,85.33,85.03,85.23,43043.0,82.0652,82.2774,81.9881,82.1809,43043.0
2024-07-23 14:30:00,85.22,85.34,85.2,85.22,16273.0,82.1713,82.287,82.152,82.1713,16273.0
2024-07-23 15:00:00,85.22,85.22,85.03,85.14,31474.0,82.1713,82.1713,81.9881,82.0942,31474.0
2024-07-23 15:30:00,85.14,85.21,84.87,84.96,76777.0,82.0942,82.1617,81.8338,81.9206,76777.0
2024-07-24 09:30:00,84.88,85.6,84.78,85.07,26942.0,81.8435,82.5377,81.747,82.0267,26942.0
2024-07-24 10:00:00,85.12,85.17,84.8,85.0,17133.0,82.0749,82.1231,81.7663,81.9592,17133.0
2024-07-24 10:30:00,85.05,85.4,84.92,85.32,16714.0,82.0074,82.3449,81.882,82.2677,16714.0
2024-07-24 11:00:00,85.27,85.27,84.87,84.99,28733.0,82.2195,82.2195,81.8338,81.9495,28733.0
2024-07-24 11:30:00,84.96,85.15,84.93,85.12,39836.0,81.9206,82.1038,81.8917,82.0749,39836.0
2024-07-24 12:00:00,85.12,85.25,85.04,85.09,52433.0,82.0749,82.2002,81.9977,82.046,52433.0
2024-07-24 12:30:00,85.1,85.14,84.87,84.9,45769.0,82.0556,82.0942,81.8338,81.8628,45769.0
2024-07-24 13:00:00,84.87,84.91,84.64,84.64,26095.0,81.8338,81.8724,81.6121,81.6121,26095.0
2024-07-24 13:30:00,84.62,84.83,84.58,84.69,20642.0,81.5928,81.7953,81.5542,81.6603,20642.0
2024-07-24 14:00:00,84.68,84.73,84.5,84.55,24953.0,81.6506,81.6988,81.4771,81.5253,24953.0
2024-07-24 14:30:00,84.55,84.59,84.28,84.47,30071.0,81.5253,81.5638,81.2649,81.4481,30071.0
2024-07-24 15:00:00,84.46,84.48,84.23,84.26,43860.0,81.4385,81.4578,81.2167,81.2456,43860.0
2024-07-24 15:30:00,84.27,84.28,83.61,83.74,163888.0,81.2553,81.2649,80.6189,80.7442,163888.0
2024-07-25 09:30:00,84.03,85.77,83.89,85.7,53666.0,81.0239,82.7016,80.8889,82.6341,53666.0
2024-07-25 10:00:00,85.69,85.69,84.78,84.97,74901.0,82.6245,82.6245,81.747,81.9302,74901.0
2024-07-25 10:30:00,84.88,85.15,84.75,84.94,30463.0,81.8435,82.1038,81.7181,81.9013,30463.0
2024-07-25 11:00:00,84.94,85.19,84.91,85.06,53484.0,81.9013,82.1424,81.8724,82.017,53484.0
2024-07-25 11:30:00,85.05,85.25,84.94,85.2,44505.0,82.0074,82.2002,81.9013,82.152,44505.0
2024-07-25 12:00:00,85.17,85.39,85.0,85.34,24284.0,82.1231,82.3352,81.9592,82.287,24284.0
2024-07-25 12:30:00,85.29,85.53,85.25,85.43,18692.0,82.2388,82.4702,82.2002,82.3738,18692.0
2024-07-25 13:00:00,85.45,85.46,85.15,85.18,45586.0,82.3931,82.4027,82.1038,82.1327,45586.0
2024-07-25 13:30:00,85.17,85.18,84.84,84.89,39757.0,82.1231,82.1327,81.8049,81.8531,39757.0
2024-07-25 14:00:00,84.86,84.86,84.65,84.68,29770.0,81.8242,81.8242,81.6217,81.6506,29770.0
2024-07-25 14:30:00,84.7,84.8,84.4,84.51,32313.0,81.6699,81.7663,81.3806,81.4867,32313.0
2024-07-25 15:00:00,84.46,84.78,84.41,84.73,37984.0,81.4385,81.747,81.3903,81.6988,37984.0
2024-07-25 15:30:00,84.72,84.91,84.38,84.41,189570.0,81.6892,81.8724,81.3614,81.3903,189570.0
2024-07-26 09:30:00,80.71,82.79,80.56,82.02,94548.0,77.8226,79.8282,77.678,79.0858,94548.0
2024-07-26 10:00:00,82.14,82.86,81.89,82.86,59672.0,79.2015,79.8957,78.9604,79.8957,59672.0
2024-07-26 10:30:00,82.81,83.1,82.27,82.82,67188.0,79.8475,80.1271,79.3268,79.8572,67188.0
2024-07-26 11:00:00,82.87,83.02,82.3,82.47,63583.0,79.9054,80.05,79.3558,79.5197,63583.0
2024-07-26 11:30:00,82.44,82.47,82.05,82.33,44273.0,79.4908,79.5197,79.1147,79.3847,44273.0
2024-07-26 12:00:00,82.34,82.54,82.08,82.2,56436.0,79.3943,79.5872,79.1436,79.2593,56436.0
2024-07-26 12:30:00,82.17,82.21,82.01,82.19,42278.0,79.2304,79.269,79.0761,79.2497,42278.0
2024-07-26 13:00:00,82.24,82.27,81.66,81.66,43726.0,79.2979,79.3268,78.7387,78.7387,43726.0
2024-07-26 13:30:00,81.61,81.7,80.56,80.76,90976.0,78.6904,78.7772,77.678,77.8709,90976.0
2024-07-26 14:00:00,80.78,81.23,80.58,80.92,91393.0,77.8901,78.324,77.6973,78.0251,91393.0
2024-07-26 14:30:00,80.95,80.97,80.61,80.85,49453.0,78.0541,78.0733,77.7262,77.9576,49453.0
2024-07-26 15:00:00,80.85,81.3,80.76,81.3,79223.0,77.9576,78.3915,77.8709,78.3915,79223.0
2024-07-26 15:30:00,81.3,81.55,80.89,81.53,218612.0,78.3915,78.6326,77.9962,78.6133,218612.0
2024-07-29 09:30:00,81.61,82.09,81.25,81.62,52218.0,78.6904,79.1533,78.3433,78.7001,52218.0
2024-07-29 10:00:00,81.54,82.06,81.4,81.4,66193.0,78.623,79.1244,78.488,78.488,66193.0
2024-07-29 10:30:00,81.38,81.49,81.08,81.36,144741.0,78.4687,78.5747,78.1794,78.4494,144741.0
2024-07-29 11:00:00,81.35,81.85,81.33,81.61,93580.0,78.4398,78.9219,78.4205,78.6904,93580.0
2024-07-29 11:30:00,81.63,81.75,81.35,81.73,24622.0,78.7097,78.8254,78.4398,78.8062,24622.0
2024-07-29 12:00:00,81.74,81.78,81.55,81.56,32025.0,78.8158,78.8544,78.6326,78.6422,32025.0
2024-07-29 12:30:00,81.59,81.77,81.57,81.66,39568.0,78.6712,78.8447,78.6519,78.7387,39568.0
2024-07-29 13:00:00,81.66,81.88,81.66,81.78,22423.0,78.7387,78.9508,78.7387,78.8544,22423.0
2024-07-29 13:30:00,81.76,81.93,81.73,81.88,28922.0,78.8351,78.999,78.8062,78.9508,28922.0
2024-07-29 14:00:00,81.86,81.87,81.7,81.81,36882.0,78.9315,78.9411,78.7772,78.8833,36882.0
2024-07-29 14:30:00,81.81,81.87,81.69,81.82,39842.0,78.8833,78.9411,78.7676,78.8929,39842.0
2024-07-29 15:00:00,81.81,81.83,81.67,81.69,38804.0,78.8833,78.9026,78.7483,78.7676,38804.0
2024-07-29 15:30:00,81.69,81.71,81.26,81.39,240636.0,78.7676,78.7869,78.353,78.4783,240636.0
2024-07-30 09:30:00,81.94,82.74,81.79,82.72,56690.0,79.0086,79.78,78.864,79.7607,56690.0
2024-07-30 10:00:00,82.72,82.93,82.52,82.81,42943.0,79.7607,79.9632,79.5679,79.8475,42943.0
2024-07-30 10:30:00,82.74,83.01,82.68,82.72,30976.0,79.78,80.0404,79.7222,79.7607,30976.0
2024-07-30 11:00:00,82.71,82.8,82.56,82.56,24562.0,79.7511,79.8379,79.6065,79.6065,24562.0
2024-07-30 11:30:00,82.59,82.71,82.51,82.62,15533.0,79.6354,79.7511,79.5583,79.6643,15533.0
2024-07-30 12:00:00,82.62,82.63,82.43,82.62,23411.0,79.6643,79.674,79.4811,79.6643,23411.0
2024-07-30 12:30:00,82.65,82.81,82.5,82.51,23861.0,79.6932,79.8475,79.5486,79.5583,23861.0
2024-07-30 13:00:00,82.48,82.59,82.27,82.3,59339.0,79.5293,79.6354,79.3268,79.3558,59339.0
2024-07-30 13:30:00,82.3,82.4,82.23,82.25,48118.0,79.3558,79.4522,79.2883,79.3076,48118.0
2024-07-30 14:00:00,82.19,82.19,81.9,81.99,56108.0,79.2497,79.2497,78.9701,79.0569,56108.0
2024-07-30 14:30:00,81.99,82.03,81.81,81.92,32715.0,79.0569,79.0954,78.8833,78.9894,32715.0
2024-07-30 15:00:00,81.96,82.1,81.89,82.03,80258.0,79.0279,79.1629,78.9604,79.0954,80258.0
2024-07-30 15:30:00,82.02,82.1,81.76,81.82,329751.0,79.0858,79.1629,78.8351,78.8929,329751.0
2024-07-31 09:30:00,81.86,82.57,81.61,81.67,51113.0,78.9315,79.6161,78.6904,78.7483,51113.0
2024-07-31 10:00:00,81.75,82.12,81.7,82.07,58111.0,78.8254,79.1822,78.7772,79.134,58111.0
2024-07-31 10:30:00,82.02,82.07,81.8,82.06,54053.0,79.0858,79.134,78.8737,79.1244,54053.0
2024-07-31 11:00:00,82.08,82.26,82.02,82.05,32612.0,79.1436,79.3172,79.0858,79.1147,32612.0
2024-07-31 11:30:00,82.08,82.1,81.75,81.84,22478.0,79.1436,79.1629,78.8254,78.9122,22478.0
2024-07-31 12:00:00,81.83,81.89,81.76,81.84,24013.0,78.9026,78.9604,78.8351,78.9122,24013.0
2024-07-31 12:30:00,81.86,81.96,81.8,81.81,24201.0,78.9315,79.0279,78.8737,78.8833,24201.0
2024-07-31 13:00:00,81.79,82.01,81.77,81.89,41505.0,78.864,79.0761,78.8447,78.9604,41505.0
2024-07-31 13:30:00,81.88,81.97,81.77,81.94,37794.0,78.9508,79.0376,78.8447,79.0086,37794.0
2024-07-31 14:00:00,81.94,81.94,81.7,81.81,51308.0,79.0086,79.0086,78.7772,78.8833,51308.0
2024-07-31 14:30:00,81.81,82.13,81.74,82.08,110227.0,78.8833,79.1918,78.8158,79.1436,110227.0
2024-07-31 15:00:00,82.13,82.13,81.48,81.55,67637.0,79.1918,79.1918,78.5651,78.6326,67637.0
2024-07-31 15:30:00,81.54,81.76,81.4,81.5,348378.0,78.623,78.8351,78.488,78.5844,348378.0
2024-08-01 09:30:00,81.65,82.0,81.03,81.03,50413.0,78.729,79.0665,78.1312,78.1312,50413.0
2024-08-01 10:00:00,81.0,81.47,80.87,81.09,30440.0,78.1023,78.5555,77.9769,78.1891,30440.0
2024-08-01 10:30:00,81.04,81.06,80.47,80.54,24942.0,78.1408,78.1601,77.5912,77.6587,24942.0
2024-08-01 11:00:00,80.5,80.62,80.31,80.32,22332.0,77.6202,77.7359,77.437,77.4466,22332.0
2024-08-01 11:30:00,80.38,80.5,80.23,80.25,19790.0,77.5045,77.6202,77.3598,77.3791,19790.0
2024-08-01 12:00:00,80.25,80.55,80.21,80.51,24823.0,77.3791,77.6684,77.3405,77.6298,24823.0
2024-08-01 12:30:00,80.51,80.51,80.05,80.33,16345.0,77.6298,77.6298,77.1863,77.4562,16345.0
2024-08-01 13:00:00,80.36,80.36,79.99,80.01,15684.0,77.4852,77.4852,77.1284,77.1477,15684.0
2024-08-01 13:30:00,79.97,80.14,79.93,80.14,15422.0,77.1091,77.273,77.0706,77.273,15422.0
2024-08-01 14:00:00,80.11,80.16,79.71,79.81,25995.0,77.2441,77.2923,76.8584,76.9548,25995.0
2024-08-01 14:30:00,79.78,79.8,79.58,79.58,19721.0,76.9259,76.9452,76.7331,76.7331,19721.0
2024-08-01 15:00:00,79.6,79.69,79.39,79.69,33437.0,76.7524,76.8391,76.5499,76.8391,33437.0
2024-08-01 15:30:00,79.7,79.86,79.37,79.45,168685.0,76.8488,77.0031,76.5306,76.6077,168685.0
2024-08-02 09:30:00,78.71,78.71,76.58,76.62,149841.0,75.8942,75.8942,73.8404,73.879,149841.0
2024-08-02 10:00:00,76.67,77.1,75.83,75.9,83127.0,73.9272,74.3418,73.1172,73.1847,83127.0
2024-08-02 10:30:00,75.88,76.04,75.56,75.62,77114.0,73.1654,73.3197,72.8569,72.9147,77114.0
2024-08-02 11:00:00,75.65,75.66,75.12,75.35,53376.0,72.9437,72.9533,72.4326,72.6544,53376.0
2024-08-02 11:30:00,75.36,75.8,75.35,75.63,30363.0,72.664,73.0883,72.6544,72.9244,30363.0
2024-08-02 12:00:00,75.59,75.81,75.51,75.74,25906.0,72.8858,73.0979,72.8087,73.0304,25906.0
2024-08-02 12:30:00,75.74,75.74,75.39,75.68,31008.0,73.0304,73.0304,72.693,72.9726,31008.0
2024-08-02 13:00:00,75.63,75.69,75.46,75.66,26017.0,72.9244,72.9822,72.7605,72.9533,26017.0
2024-08-02 13:30:00,75.64,75.68,75.18,75.18,27127.0,72.934,72.9726,72.4905,72.4905,27127.0
2024-08-02 14:00:00,75.19,75.19,74.95,75.17,42339.0,72.5001,72.5001,72.2687,72.4808,42339.0
2024-08-02 14:30:00,75.16,75.25,74.85,74.92,64081.0,72.4712,72.558,72.1723,72.2398,64081.0
2024-08-02 15:00:00,74.95,75.61,74.92,75.55,51755.0,72.2687,72.9051,72.2398,72.8472,51755.0
2024-08-02 15:30:00,75.54,75.54,75.23,75.45,188260.0,72.8376,72.8376,72.5387,72.7508,188260.0
2024-08-05 09:30:00,74.53,74.58,72.2,72.51,91479.0,71.8637,71.9119,69.6171,69.916,91479.0
2024-08-05 10:00:00,72.41,73.8,72.41,72.77,54059.0,69.8196,71.1598,69.8196,70.1667,54059.0
2024-08-05 10:30:00,72.81,73.32,72.61,72.83,56081.0,70.2053,70.697,70.0124,70.2245,56081.0
2024-08-05 11:00:00,72.78,72.92,72.53,72.78,85230.0,70.1763,70.3113,69.9353,70.1763,85230.0
2024-08-05 11:30:00,72.75,73.29,72.7,73.17,28922.0,70.1474,70.6681,70.0992,70.5524,28922.0
2024-08-05 12:00:00,73.17,73.42,73.11,73.35,31311.0,70.5524,70.7934,70.4945,70.7259,31311.0
2024-08-05 12:30:00,73.33,73.34,72.71,72.9,38568.0,70.7067,70.7163,70.1088,70.292,38568.0
2024-08-05 13:00:00,72.89,73.18,72.69,73.14,34451.0,70.2824,70.562,70.0896,70.5235,34451.0
2024-08-05 13:30:00,73.15,73.31,73.11,73.17,31323.0,70.5331,70.6874,70.4945,70.5524,31323.0
2024-08-05 14:00:00,73.16,73.43,73.1,73.36,37457.0,70.5427,70.8031,70.4849,70.7356,37457.0
2024-08-05 14:30:00,73.32,73.36,72.87,72.94,48712.0,70.697,70.7356,70.2631,70.3306,48712.0
2024-08-05 15:00:00,72.96,73.0,72.74,72.78,62350.0,70.3499,70.3885,70.1378,70.1763,62350.0
2024-08-05 15:30:00,72.79,73.07,72.72,72.96,196455.0,70.186,70.456,70.1185,70.3499,196455.0
2024-08-06 09:30:00,73.02,74.42,72.89,74.37,49389.0,70.4078,71.7577,70.2824,71.7095,49389.0
2024-08-06 10:00:00,74.38,74.6,74.03,74.03,38124.0,71.7191,71.9312,71.3816,71.3816,38124.0
2024-08-06 10:30:00,74.1,74.44,73.94,73.94,28341.0,71.4491,71.777,71.2948,71.2948,28341.0
2024-08-06 11:00:00,73.79,73.98,73.45,73.45,40745.0,71.1502,71.3334,70.8224,70.8224,40745.0
2024-08-06 11:30:00,73.5,73.73,73.43,73.61,26592.0,70.8706,71.0924,70.8031,70.9766,26592.0
2024-08-06 12:00:00,73.64,73.8,73.58,73.6,27546.0,71.0056,71.1598,70.9477,70.967,27546.0
2024-08-06 12:30:00,73.62,73.72,73.45,73.65,23088.0,70.9863,71.0827,70.8224,71.0152,23088.0
2024-08-06 13:00:00,73.7,73.82,73.66,73.69,31735.0,71.0634,71.1791,71.0249,71.0538,31735.0
2024-08-06 13:30:00,73.73,73.97,73.66,73.9,37959.0,71.0924,71.3238,71.0249,71.2563,37959.0
2024-08-06 14:00:00,73.9,74.12,73.79,74.08,20217.0,71.2563,71.4684,71.1502,71.4298,20217.0
2024-08-06 14:30:00,74.09,74.29,74.03,74.09,23718.0,71.4395,71.6323,71.3816,71.4395,23718.0
2024-08-06 15:00:00,74.09,74.1,73.72,73.88,40407.0,71.4395,71.4491,71.0827,71.237,40407.0
2024-08-06 15:30:00,73.84,74.04,73.35,73.38,147728.0,71.1984,71.3913,70.7259,70.7549,147728.0
2024-08-07 09:30:00,74.0,75.07,74.0,75.06,33082.0,71.3527,72.3844,71.3527,72.3748,33082.0
2024-08-07 10:00:00,75.09,75.17,74.72,74.83,43228.0,72.4037,72.4808,72.0469,72.153,43228.0
2024-08-07 10:30:00,74.81,74.97,74.74,74.86,28456.0,72.1337,72.288,72.0662,72.1819,28456.0
2024-08-07 11:00:00,74.86,74.92,74.44,74.66,33881.0,72.1819,72.2398,71.777,71.9891,33881.0
2024-08-07 11:30:00,74.62,74.69,74.4,74.4,17875.0,71.9505,72.018,71.7384,71.7384,17875.0
2024-08-07 12:00:00,74.42,74.6,74.29,74.59,18915.0,71.7577,71.9312,71.6323,71.9216,18915.0
2024-08-07 12:30:00,74.55,74.55,74.14,74.22,16861.0,71.883,71.883,71.4877,71.5648,16861.0
2024-08-07 13:00:00,74.2,74.24,73.87,74.09,17118.0,71.5455,71.5841,71.2273,71.4395,17118.0
2024-08-07 13:30:00,74.1,74.23,73.62,73.66,32902.0,71.4491,71.5745,70.9863,71.0249,32902.0
2024-08-07 14:00:00,73.69,73.69,73.11,73.4,47115.0,71.0538,71.0538,70.4945,70.7742,47115.0
2024-08-07 14:30:00,73.41,73.56,73.35,73.43,20482.0,70.7838,70.9284,70.7259,70.8031,20482.0
2024-08-07 15:00:00,73.45,73.65,73.44,73.65,24856.0,70.8224,71.0152,70.8127,71.0152,24856.0
2024-08-07 15:30:00,73.62,73.74,73.07,73.11,126551.0,70.9863,71.102,70.456,70.4945,126551.0
2024-08-08 09:30:00,73.48,74.36,73.46,74.15,41307.0,70.8513,71.6998,70.832,71.4973,41307.0
2024-08-08 10:00:00,74.24,74.4,73.9,74.19,29054.0,71.5841,71.7384,71.2563,71.5359,29054.0
2024-08-08 10:30:00,74.19,74.27,74.01,74.27,24852.0,71.5359,71.613,71.3623,71.613,24852.0
2024-08-08 11:00:00,74.25,74.36,74.06,74.34,55372.0,71.5937,71.6998,71.4105,71.6805,55372.0
2024-08-08 11:30:00,74.29,74.29,74.06,74.09,17105.0,71.6323,71.6323,71.4105,71.4395,17105.0
2024-08-08 12:00:00,74.02,74.19,73.81,73.85,19029.0,71.372,71.5359,71.1695,71.2081,19029.0
2024-08-08 12:30:00,73.84,73.95,73.7,73.86,23489.0,71.1984,71.3045,71.0634,71.2177,23489.0
2024-08-08 13:00:00,73.83,74.17,73.73,74.16,21861.0,71.1888,71.5166,71.0924,71.507,21861.0
2024-08-08 13:30:00,74.2,74.28,74.03,74.03,35623.0,71.5455,71.6227,71.3816,71.3816,35623.0
2024-08-08 14:00:00,74.02,74.12,73.96,74.02,98722.0,71.372,71.4684,71.3141,71.372,98722.0
2024-08-08 14:30:00,74.08,74.14,73.9,74.08,21134.0,71.4298,71.4877,71.2563,71.4298,21134.0
2024-08-08 15:00:00,74.09,74.25,74.04,74.17,53488.0,71.4395,71.5937,71.3913,71.5166,53488.0
2024-08-08 15:30:00,74.15,74.48,74.02,74.42,130420.0,71.4973,71.8155,71.372,71.7577,130420.0
2024-08-09 09:30:00,74.61,74.63,74.13,74.38,23717.0,71.9409,71.9602,71.478,71.7191,23717.0
2024-08-09 10:00:00,74.44,74.85,74.43,74.62,32466.0,71.777,72.1723,71.7673,71.9505,32466.0
2024-08-09 10:30:00,74.65,74.82,74.47,74.73,18410.0,71.9794,72.1434,71.8059,72.0566,18410.0
2024-08-09 11:00:00,74.75,75.02,74.75,74.81,23686.0,72.0759,72.3362,72.0759,72.1337,23686.0
2024-08-09 11:30:00,74.81,74.85,74.65,74.67,13844.0,72.1337,72.1723,71.9794,71.9987,13844.0
2024-08-09 12:00:00,74.66,74.74,74.41,74.49,29684.0,71.9891,72.0662,71.748,71.8252,29684.0
2024-08-09 12:30:00,74.5,74.6,74.43,74.5,37698.0,71.8348,71.9312,71.7673,71.8348,37698.0
2024-08-09 13:00:00,74.52,74.83,74.44,74.83,24538.0,71.8541,72.153,71.777,72.153,24538.0
2024-08-09 13:30:00,74.9,74.98,74.72,74.76,20180.0,72.2205,72.2976,72.0469,72.0855,20180.0
2024-08-09 14:00:00,74.75,74.76,74.53,74.59,25660.0,72.0759,72.0855,71.8637,71.9216,25660.0
2024-08-09 14:30:00,74.59,74.67,74.49,74.65,24117.0,71.9216,71.9987,71.8252,71.9794,24117.0
2024-08-09 15:00:00,74.67,74.88,74.59,74.79,32668.0,71.9987,72.2012,71.9216,72.1144,32668.0
2024-08-09 15:30:00,74.78,74.86,74.52,74.79,108201.0,72.1048,72.1819,71.8541,72.1144,108201.0
2024-08-12 09:30:00,74.89,75.5,74.6,74.75,47219.0,72.2109,72.799,71.9312,72.0759,47219.0
2024-08-12 10:00:00,74.7,75.0,74.7,74.8,38580.0,72.0277,72.3169,72.0277,72.1241,38580.0
2024-08-12 10:30:00,74.8,75.09,74.7,75.02,21134.0,72.1241,72.4037,72.0277,72.3362,21134.0
2024-08-12 11:00:00,75.02,75.09,74.77,74.81,27075.0,72.3362,72.4037,72.0951,72.1337,27075.0
2024-08-12 11:30:00,74.82,74.89,74.69,74.88,13142.0,72.1434,72.2109,72.018,72.2012,13142.0
2024-08-12 12:00:00,74.91,74.92,74.63,74.67,15015.0,72.2301,72.2398,71.9602,71.9987,15015.0
2024-08-12 12:30:00,74.69,74.76,74.59,74.61,19351.0,72.018,72.0855,71.9216,71.9409,19351.0
2024-08-12 13:00:00,74.58,74.79,74.49,74.69,19958.0,71.9119,72.1144,71.8252,72.018,19958.0
2024-08-12 13:30:00,74.76,74.77,74.54,74.55,13988.0,72.0855,72.0951,71.8734,71.883,13988.0
2024-08-12 14:00:00,74.52,74.67,74.45,74.54,20559.0,71.8541,71.9987,71.7866,71.8734,20559.0
2024-08-12 14:30:00,74.55,74.63,74.44,74.58,16926.0,71.883,71.9602,71.777,71.9119,16926.0
2024-08-12 15:00:00,74.58,74.59,74.46,74.51,24163.0,71.9119,71.9216,71.7962,71.8444,24163.0
2024-08-12 15:30:00,74.53,74.58,74.28,74.4,85474.0,71.8637,71.9119,71.6227,71.7384,85474.0
2024-08-13 09:30:00,74.82,75.17,74.67,74.75,70252.0,72.1434,72.4808,71.9987,72.0759,70252.0
2024-08-13 10:00:00,74.74,74.78,74.25,74.7,30795.0,72.0662,72.1048,71.5937,72.0277,30795.0
2024-08-13 10:30:00,74.7,74.96,74.67,74.95,34161.0,72.0277,72.2783,71.9987,72.2687,34161.0
2024-08-13 11:00:00,74.95,75.05,74.85,74.93,44359.0,72.2687,72.3651,72.1723,72.2494,44359.0
2024-08-13 11:30:00,74.95,74.95,74.8,74.87,67522.0,72.2687,72.2687,72.1241,72.1916,67522.0
2024-08-13 12:00:00,74.89,74.97,74.78,74.81,19908.0,72.2109,72.288,72.1048,72.1337,19908.0
2024-08-13 12:30:00,74.78,74.96,74.72,74.95,45592.0,72.1048,72.2783,72.0469,72.2687,45592.0
2024-08-13 13:00:00,74.91,74.94,74.77,74.77,18217.0,72.2301,72.2591,72.0951,72.0951,18217.0
2024-08-13 13:30:00,74.79,74.89,74.68,74.88,19633.0,72.1144,72.2109,72.0084,72.2012,19633.0
2024-08-13 14:00:00,74.86,75.01,74.82,75.0,21327.0,72.1819,72.3266,72.1434,72.3169,21327.0
2024-08-13 14:30:00,74.99,75.12,74.98,75.06,13004.0,72.3073,72.4326,72.2976,72.3748,13004.0
2024-08-13 15:00:00,75.06,75.15,75.05,75.14,19672.0,72.3748,72.4616,72.3651,72.4519,19672.0
2024-08-13 15:30:00,75.13,75.45,75.0,75.22,100232.0,72.4423,72.7508,72.3169,72.529,100232.0
2024-08-14 09:30:00,75.33,76.05,75.33,75.8,37548.0,72.6351,73.3294,72.6351,73.0883,37548.0
2024-08-14 10:00:00,75.85,75.87,75.64,75.83,27645.0,73.1365,73.1558,72.934,73.1172,27645.0
2024-08-14 10:30:00,75.83,75.85,75.66,75.8,27148.0,73.1172,73.1365,72.9533,73.0883,27148.0
2024-08-14 11:00:00,75.81,75.91,75.79,75.9,28034.0,73.0979,73.1944,73.0787,73.1847,28034.0
2024-08-14 11:30:00,75.91,76.03,75.88,75.98,17800.0,73.1944,73.3101,73.1654,73.2619,17800.0
2024-08-14 12:00:00,75.98,76.06,75.83,75.86,16571.0,73.2619,73.339,73.1172,73.1462,16571.0
2024-08-14 12:30:00,75.79,76.1,75.78,76.08,14439.0,73.0787,73.3776,73.069,73.3583,14439.0
2024-08-14 13:00:00,76.07,76.07,75.91,76.01,15756.0,73.3486,73.3486,73.1944,73.2908,15756.0
2024-08-14 13:30:00,75.98,76.16,75.93,76.14,18665.0,73.2619,73.4354,73.2136,73.4161,18665.0
2024-08-14 14:00:00,76.14,76.14,76.02,76.1,22661.0,73.4161,73.4161,73.3004,73.3776,22661.0
2024-08-14 14:30:00,76.11,76.19,76.04,76.06,35239.0,73.3872,73.4643,73.3197,73.339,35239.0
2024-08-14 15:00:00,76.07,76.14,75.85,75.86,32463.0,73.3486,73.4161,73.1365,73.1462,32463.0
2024-08-14 15:30:00,75.86,76.06,75.84,75.89,91769.0,73.1462,73.339,73.1269,73.1751,91769.0
2024-08-15 09:30:00,76.86,77.17,76.56,76.56,39686.0,74.1104,74.4093,73.8211,73.8211,39686.0
2024-08-15 10:00:00,76.62,76.73,76.32,76.62,23384.0,73.879,73.985,73.5897,73.879,23384.0
2024-08-15 10:30:00,76.62,76.75,76.48,76.73,36558.0,73.879,74.0043,73.744,73.985,36558.0
2024-08-15 11:00:00,76.75,77.0,76.74,76.95,31836.0,74.0043,74.2454,73.9947,74.1972,31836.0
2024-08-15 11:30:00,76.95,77.01,76.87,76.87,14271.0,74.1972,74.255,74.12,74.12,14271.0
2024-08-15 12:00:00,76.89,77.04,76.86,77.0,10129.0,74.1393,74.2839,74.1104,74.2454,10129.0
2024-08-15 12:30:00,77.0,77.08,76.86,76.99,15428.0,74.2454,74.3225,74.1104,74.2357,15428.0
2024-08-15 13:00:00,77.03,77.03,76.84,76.93,12703.0,74.2743,74.2743,74.0911,74.1779,12703.0
2024-08-15 13:30:00,76.93,76.97,76.88,76.9,13134.0,74.1779,74.2164,74.1297,74.1489,13134.0
2024-08-15 14:00:00,76.88,76.99,76.82,76.96,18362.0,74.1297,74.2357,74.0718,74.2068,18362.0
2024-08-15 14:30:00,76.95,77.09,76.94,76.95,15524.0,74.1972,74.3321,74.1875,74.1972,15524.0
2024-08-15 15:00:00,76.94,77.0,76.91,76.98,23716.0,74.1875,74.2454,74.1586,74.2261,23716.0
2024-08-15 15:30:00,76.98,77.04,76.6,76.93,127571.0,74.2261,74.2839,73.8597,74.1779,127571.0
2024-08-16 09:30:00,76.86,77.61,76.61,77.55,68135.0,74.1104,74.8335,73.8693,74.7757,68135.0
2024-08-16 10:00:00,77.61,77.73,77.12,77.17,26449.0,74.8335,74.9493,74.3611,74.4093,26449.0
2024-08-16 10:30:00,77.11,77.15,76.97,77.07,20234.0,74.3514,74.39,74.2164,74.3129,20234.0
2024-08-16 11:00:00,77.11,77.28,77.04,77.28,21541.0,74.3514,74.5154,74.2839,74.5154,21541.0
2024-08-16 11:30:00,77.31,77.44,77.18,77.4,13435.0,74.5443,74.6696,74.4189,74.6311,13435.0
2024-08-16 12:00:00,77.38,77.53,77.33,77.49,19277.0,74.6118,74.7564,74.5636,74.7178,19277.0
2024-08-16 12:30:00,77.53,77.7,77.51,77.62,18340.0,74.7564,74.9203,74.7371,74.8432,18340.0
2024-08-16 13:00:00,77.67,77.71,77.49,77.53,19129.0,74.8914,74.93,74.7178,74.7564,19129.0
2024-08-16 13:30:00,77.51,77.62,77.44,77.56,16078.0,74.7371,74.8432,74.6696,74.7853,16078.0
2024-08-16 14:00:00,77.53,77.53,77.38,77.38,19458.0,74.7564,74.7564,74.6118,74.6118,19458.0
2024-08-16 14:30:00,77.38,77.59,77.38,77.58,12145.0,74.6118,74.8143,74.6118,74.8046,12145.0
2024-08-16 15:00:00,77.57,77.64,77.49,77.54,24989.0,74.795,74.8625,74.7178,74.7661,24989.0
2024-08-16 15:30:00,77.51,77.69,77.37,77.55,195979.0,74.7371,74.9107,74.6021,74.7757,195979.0
2024-08-19 09:30:00,77.52,78.19,77.52,77.73,30412.0,74.7468,75.3928,74.7468,74.9493,30412.0
2024-08-19 10:00:00,77.74,77.78,77.51,77.65,28923.0,74.9589,74.9975,74.7371,74.8721,28923.0
2024-08-19 10:30:00,77.63,78.0,77.63,77.83,13256.0,74.8528,75.2096,74.8528,75.0457,13256.0
2024-08-19 11:00:00,77.82,77.99,77.78,77.87,14493.0,75.036,75.2,74.9975,75.0842,14493.0
2024-08-19 11:30:00,77.92,78.05,77.89,78.0,20259.0,75.1325,75.2578,75.1035,75.2096,20259.0
2024-08-19 12:00:00,78.02,78.1,78.0,78.09,12044.0,75.2289,75.306,75.2096,75.2964,12044.0
2024-08-19 12:30:00,78.09,78.16,78.04,78.16,11585.0,75.2964,75.3639,75.2482,75.3639,11585.0
2024-08-19 13:00:00,78.15,78.24,78.12,78.21,10851.0,75.3542,75.441,75.3253,75.4121,10851.0
2024-08-19 13:30:00,78.21,78.29,78.16,78.22,17558.0,75.4121,75.4892,75.3639,75.4217,17558.0
2024-08-19 14:00:00,78.22,78.25,78.14,78.15,18340.0,75.4217,75.4507,75.3446,75.3542,18340.0
2024-08-19 14:30:00,78.15,78.28,78.15,78.16,14883.0,75.3542,75.4796,75.3542,75.3639,14883.0
2024-08-19 15:00:00,78.16,78.16,78.04,78.13,17963.0,75.3639,75.3639,75.2482,75.3349,17963.0
2024-08-19 15:30:00,78.13,78.19,77.95,78.19,88378.0,75.3349,75.3928,75.1614,75.3928,88378.0
2024-08-20 09:30:00,77.93,78.0,77.49,77.62,23932.0,75.1421,75.2096,74.7178,74.8432,23932.0
2024-08-20 10:00:00,77.65,77.74,77.53,77.64,23286.0,74.8721,74.9589,74.7564,74.8625,23286.0
2024-08-20 10:30:00,77.64,77.83,77.61,77.75,27608.0,74.8625,75.0457,74.8335,74.9685,27608.0
2024-08-20 11:00:00,77.73,77.83,77.57,77.59,19887.0,74.9493,75.0457,74.795,74.8143,19887.0
2024-08-20 11:30:00,77.59,77.61,77.49,77.59,13734.0,74.8143,74.8335,74.7178,74.8143,13734.0
2024-08-20 12:00:00,77.59,77.66,77.51,77.53,13114.0,74.8143,74.8818,74.7371,74.7564,13114.0
2024-08-20 12:30:00,77.53,77.57,77.5,77.52,15272.0,74.7564,74.795,74.7275,74.7468,15272.0
2024-08-20 13:00:00,77.5,77.5,77.38,77.38,11431.0,74.7275,74.7275,74.6118,74.6118,11431.0
2024-08-20 13:30:00,77.38,77.38,77.28,77.31,17945.0,74.6118,74.6118,74.5154,74.5443,17945.0
2024-08-20 14:00:00,77.32,77.52,77.22,77.49,15309.0,74.5539,74.7468,74.4575,74.7178,15309.0
2024-08-20 14:30:00,77.51,77.57,77.43,77.51,22571.0,74.7371,74.795,74.66,74.7371,22571.0
2024-08-20 15:00:00,77.51,77.6,77.45,77.51,35162.0,74.7371,74.8239,74.6793,74.7371,35162.0
2024-08-20 15:30:00,77.51,77.51,77.07,77.18,115126.0,74.7371,74.7371,74.3129,74.4189,115126.0
2024-08-21 09:30:00,77.62,77.63,77.08,77.08,24920.0,74.8432,74.8528,74.3225,74.3225,24920.0
2024-08-21 10:00:00,77.12,77.19,76.82,77.01,23563.0,74.3611,74.4286,74.0718,74.255,23563.0
2024-08-21 10:30:00,77.01,77.25,76.94,77.02,23164.0,74.255,74.4864,74.1875,74.2647,23164.0
2024-08-21 11:00:00,77.02,77.17,76.94,77.13,16638.0,74.2647,74.4093,74.1875,74.3707,16638.0
2024-08-21 11:30:00,77.14,77.29,77.04,77.08,15238.0,74.3804,74.525,74.2839,74.3225,15238.0
2024-08-21 12:00:00,77.07,77.2,77.07,77.17,18033.0,74.3129,74.4382,74.3129,74.4093,18033.0
2024-08-21 12:30:00,77.14,77.33,77.14,77.31,17490.0,74.3804,74.5636,74.3804,74.5443,17490.0
2024-08-21 13:00:00,77.32,77.47,77.32,77.43,22526.0,74.5539,74.6986,74.5539,74.66,22526.0
2024-08-21 13:30:00,77.44,77.5,77.39,77.44,16754.0,74.6696,74.7275,74.6214,74.6696,16754.0
2024-08-21 14:00:00,77.47,77.52,77.41,77.5,18750.0,74.6986,74.7468,74.6407,74.7275,18750.0
2024-08-21 14:30:00,77.53,77.64,77.53,77.59,15836.0,74.7564,74.8625,74.7564,74.8143,15836.0
2024-08-21 15:00:00,77.58,77.6,77.48,77.56,31982.0,74.8046,74.8239,74.7082,74.7853,31982.0
2024-08-21 15:30:00,77.56,77.82,77.52,77.74,104481.0,74.7853,75.036,74.7468,74.9589,104481.0
2024-08-22 09:30:00,77.75,78.03,77.52,77.86,29000.0,74.9685,75.2385,74.7468,75.0746,29000.0
2024-08-22 10:00:00,77.86,77.93,77.64,77.74,20519.0,75.0746,75.1421,74.8625,74.9589,20519.0
2024-08-22 10:30:00,77.73,77.99,77.73,77.97,22224.0,74.9493,75.2,74.9493,75.1807,22224.0
2024-08-22 11:00:00,78.02,78.08,77.7,77.81,16448.0,75.2289,75.2867,74.9203,75.0264,16448.0
2024-08-22 11:30:00,77.83,78.06,77.83,78.0,14695.0,75.0457,75.2674,75.0457,75.2096,14695.0
2024-08-22 12:00:00,78.02,78.16,77.99,78.16,12372.0,75.2289,75.3639,75.2,75.3639,12372.0
2024-08-22 12:30:00,78.13,78.21,77.91,77.92,11802.0,75.3349,75.4121,75.1228,75.1325,11802.0
2024-08-22 13:00:00,77.92,78.09,77.86,77.88,16149.0,75.1325,75.2964,75.0746,75.0939,16149.0
2024-08-22 13:30:00,77.85,77.85,77.71,77.72,12793.0,75.065,75.065,74.93,74.9396,12793.0
2024-08-22 14:00:00,77.75,78.02,77.68,77.98,16830.0,74.9685,75.2289,74.901,75.1903,16830.0
2024-08-22 14:30:00,77.96,77.99,77.92,77.94,14260.0,75.171,75.2,75.1325,75.1517,14260.0
2024-08-22 15:00:00,77.95,78.07,77.76,77.95,42984.0,75.1614,75.2771,74.9782,75.1614,42984.0
2024-08-22 15:30:00,77.98,78.09,77.79,78.02,101471.0,75.1903,75.2964,75.0071,75.2289,101471.0
2024-08-23 09:30:00,78.55,78.7,78.33,78.46,37202.0,75.7399,75.8846,75.5278,75.6531,37202.0
2024-08-23 10:00:00,78.5,79.15,78.5,79.15,20997.0,75.6917,76.3185,75.6917,76.3185,20997.0
2024-08-23 10:30:00,79.12,79.41,79.12,79.41,14519.0,76.2895,76.5692,76.2895,76.5692,14519.0
2024-08-23 11:00:00,79.38,79.73,79.38,79.73,12727.0,76.5402,76.8777,76.5402,76.8777,12727.0
2024-08-23 11:30:00,79.73,79.8,79.42,79.48,15395.0,76.8777,76.9452,76.5788,76.6366,15395.0
2024-08-23 12:00:00,79.43,79.43,79.16,79.22,8984.0,76.5884,76.5884,76.3281,76.386,8984.0
2024-08-23 12:30:00,79.31,79.44,79.17,79.35,10861.0,76.4727,76.5981,76.3377,76.5113,10861.0
2024-08-23 13:00:00,79.34,79.5,79.34,79.5,7031.0,76.5017,76.6559,76.5017,76.6559,7031.0
2024-08-23 13:30:00,79.47,79.49,79.39,79.47,10785.0,76.627,76.6463,76.5499,76.627,10785.0
2024-08-23 14:00:00,79.46,79.56,79.36,79.51,11750.0,76.6174,76.7138,76.5209,76.6656,11750.0
2024-08-23 14:30:00,79.48,79.55,79.47,79.49,10962.0,76.6366,76.7041,76.627,76.6463,10962.0
2024-08-23 15:00:00,79.47,79.55,79.45,79.54,13924.0,76.627,76.7041,76.6077,76.6945,13924.0
2024-08-23 15:30:00,79.54,79.59,79.41,79.51,59266.0,76.6945,76.7427,76.5692,76.6656,59266.0
2024-08-26 09:30:00,79.67,79.89,79.46,79.85,79260.0,76.8199,77.032,76.6174,76.9934,79260.0
2024-08-26 10:00:00,79.95,80.23,79.89,80.23,14943.0,77.0898,77.3598,77.032,77.3598,14943.0
2024-08-26 10:30:00,80.25,80.38,79.87,79.88,15982.0,77.3791,77.5045,77.0127,77.0223,15982.0
2024-08-26 11:00:00,79.9,79.94,79.63,79.73,13679.0,77.0416,77.0802,76.7813,76.8777,13679.0
2024-08-26 11:30:00,79.72,79.73,79.56,79.7,27315.0,76.8681,76.8777,76.7138,76.8488,27315.0
2024-08-26 12:00:00,79.68,79.81,79.64,79.73,15176.0,76.8295,76.9548,76.7909,76.8777,15176.0
2024-08-26 12:30:00,79.76,79.79,79.67,79.72,14003.0,76.9066,76.9356,76.8199,76.8681,14003.0
2024-08-26 13:00:00,79.77,79.79,79.66,79.69,11718.0,76.9163,76.9356,76.8102,76.8391,11718.0
2024-08-26 13:30:00,79.69,79.69,79.46,79.52,13509.0,76.8391,76.8391,76.6174,76.6752,13509.0
2024-08-26 14:00:00,79.5,79.57,79.38,79.57,17363.0,76.6559,76.7234,76.5402,76.7234,17363.0
2024-08-26 14:30:00,79.56,79.66,79.55,79.61,26193.0,76.7138,76.8102,76.7041,76.762,26193.0
2024-08-26 15:00:00,79.62,79.67,79.57,79.65,22493.0,76.7716,76.8199,76.7234,76.8006,22493.0
2024-08-26 15:30:00,79.62,79.82,79.54,79.67,113290.0,76.7716,76.9645,76.6945,76.8199,113290.0
2024-08-27 09:30:00,79.78,79.89,79.41,79.45,14455.0,76.9259,77.032,76.5692,76.6077,14455.0
2024-08-27 10:00:00,79.38,79.66,79.3,79.66,21894.0,76.5402,76.8102,76.4631,76.8102,21894.0
2024-08-27 10:30:00,79.62,79.8,79.62,79.76,14227.0,76.7716,76.9452,76.7716,76.9066,14227.0
2024-08-27 11:00:00,79.78,79.81,79.55,79.64,12991.0,76.9259,76.9548,76.7041,76.7909,12991.0
2024-08-27 11:30:00,79.66,79.73,79.6,79.71,17118.0,76.8102,76.8777,76.7524,76.8584,17118.0
2024-08-27 12:00:00,79.71,79.73,79.47,79.48,10995.0,76.8584,76.8777,76.627,76.6366,10995.0
2024-08-27 12:30:00,79.48,79.48,79.24,79.35,23660.0,76.6366,76.6366,76.4052,76.5113,23660.0
2024-08-27 13:00:00,79.35,79.52,79.35,79.52,9732.0,76.5113,76.6752,76.5113,76.6752,9732.0
2024-08-27 13:30:00,79.54,79.62,79.5,79.54,14406.0,76.6945,76.7716,76.6559,76.6945,14406.0
2024-08-27 14:00:00,79.52,79.64,79.52,79.57,14574.0,76.6752,76.7909,76.6752,76.7234,14574.0
2024-08-27 14:30:00,79.58,79.65,79.47,79.48,36399.0,76.7331,76.8006,76.627,76.6366,36399.0
2024-08-27 15:00:00,79.48,79.56,79.42,79.49,26445.0,76.6366,76.7138,76.5788,76.6463,26445.0
2024-08-27 15:30:00,79.46,79.57,79.35,79.47,87476.0,76.6174,76.7234,76.5113,76.627,87476.0
2024-08-28 09:30:00,79.43,80.22,79.39,79.98,23762.0,76.5884,77.3502,76.5499,77.1188,23762.0
2024-08-28 10:00:00,80.03,80.04,79.8,79.96,14683.0,77.167,77.1766,76.9452,77.0995,14683.0
2024-08-28 10:30:00,79.94,80.18,79.94,80.17,13994.0,77.0802,77.3116,77.0802,77.302,13994.0
2024-08-28 11:00:00,80.18,80.38,80.07,80.08,11235.0,77.3116,77.5045,77.2055,77.2152,11235.0
2024-08-28 11:30:00,80.05,80.08,79.88,79.98,11394.0,77.1863,77.2152,77.0223,77.1188,11394.0
2024-08-28 12:00:00,79.96,79.96,79.7,79.74,18602.0,77.0995,77.0995,76.8488,76.8873,18602.0
2024-08-28 12:30:00,79.74,79.82,79.72,79.76,14785.0,76.8873,76.9645,76.8681,76.9066,14785.0
2024-08-28 13:00:00,79.78,79.79,79.66,79.72,12559.0,76.9259,76.9356,76.8102,76.8681,12559.0
2024-08-28 13:30:00,79.73,79.81,79.59,79.59,9283.0,76.8777,76.9548,76.7427,76.7427,9283.0
2024-08-28 14:00:00,79.57,79.63,79.5,79.59,18141.0,76.7234,76.7813,76.6559,76.7427,18141.0
2024-08-28 14:30:00,79.61,79.92,79.6,79.89,22778.0,76.762,77.0609,76.7524,77.032,22778.0
2024-08-28 15:00:00,79.91,79.99,79.82,79.96,20700.0,77.0513,77.1284,76.9645,77.0995,20700.0
2024-08-28 15:30:00,79.96,80.24,79.93,80.19,95324.0,77.0995,77.3695,77.0706,77.3212,95324.0
2024-08-29 09:30:00,80.39,80.48,79.7,79.91,28724.0,77.5141,77.6009,76.8488,77.0513,28724.0
2024-08-29 10:00:00,80.01,80.72,80.01,80.67,16223.0,77.1477,77.8323,77.1477,77.7841,16223.0
2024-08-29 10:30:00,80.64,80.67,80.38,80.48,9688.0,77.7552,77.7841,77.5045,77.6009,9688.0
2024-08-29 11:00:00,80.49,80.75,80.49,80.74,9076.0,77.6105,77.8612,77.6105,77.8516,9076.0
2024-08-29 11:30:00,80.76,80.99,80.74,80.95,11599.0,77.8709,78.0926,77.8516,78.0541,11599.0
2024-08-29 12:00:00,80.98,81.17,80.98,81.01,19357.0,78.083,78.2662,78.083,78.1119,19357.0
2024-08-29 12:30:00,80.97,81.12,80.95,81.03,7718.0,78.0733,78.218,78.0541,78.1312,7718.0
2024-08-29 13:00:00,81.07,81.08,80.89,80.95,8231.0,78.1698,78.1794,77.9962,78.0541,8231.0
2024-08-29 13:30:00,80.92,81.04,80.89,81.0,10041.0,78.0251,78.1408,77.9962,78.1023,10041.0
2024-08-29 14:00:00,80.98,81.09,80.84,80.9,18387.0,78.083,78.1891,77.948,78.0058,18387.0
2024-08-29 14:30:00,80.89,80.91,80.43,80.57,18242.0,77.9962,78.0155,77.5527,77.6877,18242.0
2024-08-29 15:00:00,80.53,80.85,80.5,80.79,22123.0,77.6491,77.9576,77.6202,77.8998,22123.0
2024-08-29 15:30:00,80.81,80.86,80.44,80.7,83204.0,77.9191,77.9673,77.5623,77.813,83204.0
2024-08-30 09:30:00,80.76,81.14,80.64,80.77,14759.0,77.8709,78.2373,77.7552,77.8805,14759.0
2024-08-30 10:00:00,80.77,80.98,80.65,80.98,7853.0,77.8805,78.083,77.7648,78.083,7853.0
2024-08-30 10:30:00,80.95,81.08,80.91,81.03,4366.0,78.0541,78.1794,78.0155,78.1312,4366.0
2024-08-30 11:00:00,81.03,81.11,80.72,80.72,11066.0,78.1312,78.2083,77.8323,77.8323,11066.0
2024-08-30 11:30:00,80.74,80.75,80.52,80.75,6113.0,77.8516,77.8612,77.6394,77.8612,6113.0
2024-08-30 12:00:00,80.72,80.77,80.55,80.57,6971.0,77.8323,77.8805,77.6684,77.6877,6971.0
2024-08-30 12:30:00,80.54,80.65,80.45,80.61,5843.0,77.6587,77.7648,77.5719,77.7262,5843.0
2024-08-30 13:00:00,80.61,80.71,80.59,80.62,8131.0,77.7262,77.8226,77.7069,77.7359,8131.0
2024-08-30 13:30:00,80.61,80.75,80.61,80.7,6227.0,77.7262,77.8612,77.7262,77.813,6227.0
2024-08-30 14:00:00,80.68,80.96,80.68,80.87,11067.0,77.7937,78.0637,77.7937,77.9769,11067.0
2024-08-30 14:30:00,80.84,80.95,80.81,80.91,9112.0,77.948,78.0541,77.9191,78.0155,9112.0
2024-08-30 15:00:00,80.96,81.07,80.84,81.05,12358.0,78.0637,78.1698,77.948,78.1505,12358.0
2024-08-30 15:30:00,81.06,81.51,81.02,81.41,135410.0,78.1601,78.594,78.1216,78.4976,135410.0
2024-09-03 09:30:00,80.94,81.67,80.94,81.42,37594.0,78.0444,78.7483,78.0444,78.5072,37594.0
2024-09-03 10:00:00,81.47,81.51,80.9,81.06,49454.0,78.5555,78.594,78.0058,78.1601,49454.0
2024-09-03 10:30:00,81.06,81.13,80.89,81.07,25715.0,78.1601,78.2276,77.9962,78.1698,25715.0
2024-09-03 11:00:00,81.1,81.48,81.1,81.39,25218.0,78.1987,78.5651,78.1987,78.4783,25218.0
2024-09-03 11:30:00,81.42,81.51,81.33,81.44,12357.0,78.5072,78.594,78.4205,78.5265,12357.0
2024-09-03 12:00:00,81.41,81.46,81.18,81.23,16984.0,78.4976,78.5458,78.2758,78.324,16984.0
2024-09-03 12:30:00,81.19,81.27,81.18,81.24,11795.0,78.2855,78.3626,78.2758,78.3337,11795.0
2024-09-03 13:00:00,81.23,81.39,81.22,81.32,13553.0,78.324,78.4783,78.3144,78.4108,13553.0
2024-09-03 13:30:00,81.32,81.34,81.2,81.21,12037.0,78.4108,78.4301,78.2951,78.3048,12037.0
2024-09-03 14:00:00,81.21,81.24,81.12,81.14,18946.0,78.3048,78.3337,78.218,78.2373,18946.0
2024-09-03 14:30:00,81.17,81.18,80.92,80.93,19861.0,78.2662,78.2758,78.0251,78.0348,19861.0
2024-09-03 15:00:00,80.95,81.03,80.88,80.99,20215.0,78.0541,78.1312,77.9866,78.0926,20215.0
2024-09-03 15:30:00,80.99,81.23,80.83,81.19,123681.0,78.0926,78.324,77.9384,78.2855,123681.0
2024-09-04 09:30:00,81.5,82.09,81.49,81.89,21255.0,78.5844,79.1533,78.5747,78.9604,21255.0
2024-09-04 10:00:00,81.89,81.91,81.67,81.67,15838.0,78.9604,78.9797,78.7483,78.7483,15838.0
2024-09-04 10:30:00,81.79,81.91,81.62,81.85,17131.0,78.864,78.9797,78.7001,78.9219,17131.0
2024-09-04 11:00:00,81.91,82.02,81.69,81.69,19703.0,78.9797,79.0858,78.7676,78.7676,19703.0
2024-09-04 11:30:00,81.6,81.64,81.34,81.44,17537.0,78.6808,78.7194,78.4301,78.5265,17537.0
2024-09-04 12:00:00,81.4,81.46,81.28,81.36,8347.0,78.488,78.5458,78.3723,78.4494,8347.0
2024-09-04 12:30:00,81.39,81.45,81.25,81.34,30424.0,78.4783,78.5362,78.3433,78.4301,30424.0
2024-09-04 13:00:00,81.35,81.35,81.08,81.13,12753.0,78.4398,78.4398,78.1794,78.2276,12753.0
2024-09-04 13:30:00,81.13,81.16,80.98,81.02,24627.0,78.2276,78.2565,78.083,78.1216,24627.0
2024-09-04 14:00:00,81.02,81.13,80.89,81.1,18182.0,78.1216,78.2276,77.9962,78.1987,18182.0
2024-09-04 14:30:00,81.08,81.22,81.01,81.14,17163.0,78.1794,78.3144,78.1119,78.2373,17163.0
2024-09-04 15:00:00,81.13,81.22,81.02,81.19,27907.0,78.2276,78.3144,78.1216,78.2855,27907.0
2024-09-04 15:30:00,81.19,81.3,81.05,81.14,137021.0,78.2855,78.3915,78.1505,78.2373,137021.0
2024-09-05 09:30:00,80.81,81.05,79.81,80.02,32775.0,78.623,78.8565,77.65,77.8544,32775.0
2024-09-05 10:00:00,79.99,80.24,79.8,79.87,28814.0,77.8252,78.0684,77.6403,77.7084,28814.0
2024-09-05 10:30:00,79.9,79.92,79.38,79.41,22114.0,77.7376,77.7571,77.2317,77.2609,22114.0
2024-09-05 11:00:00,79.44,79.46,79.02,79.09,27923.0,77.2901,77.3095,76.8814,76.9495,27923.0
2024-09-05 11:30:00,79.1,79.13,78.97,79.03,28430.0,76.9593,76.9884,76.8328,76.8912,28430.0
2024-09-05 12:00:00,79.02,79.06,78.81,78.94,21971.0,76.8814,76.9203,76.6771,76.8036,21971.0
2024-09-05 12:30:00,78.92,79.3,78.88,79.23,19975.0,76.7841,77.1538,76.7452,77.0857,19975.0
2024-09-05 13:00:00,79.23,79.37,79.15,79.28,25331.0,77.0857,77.222,77.0079,77.1344,25331.0
2024-09-05 13:30:00,79.31,79.75,79.26,79.71,25570.0,77.1636,77.5917,77.1149,77.5528,25570.0
2024-09-05 14:00:00,79.72,79.75,79.6,79.71,36545.0,77.5625,77.5917,77.4457,77.5528,36545.0
2024-09-05 14:30:00,79.7,79.89,79.68,79.78,34682.0,77.543,77.7279,77.5236,77.6209,34682.0
2024-09-05 15:00:00,79.76,79.76,79.56,79.69,43274.0,77.6014,77.6014,77.4068,77.5333,43274.0
2024-09-05 15:30:00,79.69,79.85,79.61,79.7,220579.0,77.5333,77.689,77.4555,77.543,220579.0
2024-09-06 09:30:00,79.88,80.34,79.74,80.19,58423.0,77.7181,78.1657,77.5819,78.0198,58423.0
2024-09-06 10:00:00,80.25,80.25,79.59,79.63,25516.0,78.0781,78.0781,77.436,77.4749,25516.0
2024-09-06 10:30:00,79.66,79.69,79.17,79.22,29174.0,77.5041,77.5333,77.0274,77.076,29174.0
2024-09-06 11:00:00,79.22,79.64,78.98,79.04,33551.0,77.076,77.4846,76.8425,76.9009,33551.0
2024-09-06 11:30:00,79.03,79.13,78.84,78.85,32708.0,76.8912,76.9884,76.7063,76.716,32708.0
2024-09-06 12:00:00,78.85,78.93,78.58,78.61,30095.0,76.716,76.7939,76.4533,76.4825,30095.0
2024-09-06 12:30:00,78.62,78.7,78.35,78.43,22253.0,76.4922,76.5701,76.2296,76.3074,22253.0
2024-09-06 13:00:00,78.41,78.42,78.15,78.23,38524.0,76.2879,76.2977,76.035,76.1128,38524.0
2024-09-06 13:30:00,78.12,78.14,77.94,78.08,21562.0,76.0058,76.0252,75.8307,75.9669,21562.0
2024-09-06 14:00:00,78.03,78.03,77.59,77.61,18672.0,75.9182,75.9182,75.4901,75.5096,18672.0
2024-09-06 14:30:00,77.62,77.62,77.42,77.56,19740.0,75.5193,75.5193,75.3247,75.4609,19740.0
2024-09-06 15:00:00,77.57,77.86,77.57,77.68,80166.0,75.4707,75.7528,75.4707,75.5777,80166.0
2024-09-06 15:30:00,77.66,77.72,77.39,77.55,170102.0,75.5582,75.6166,75.2955,75.4512,170102.0
2024-09-09 09:30:00,78.02,78.17,77.47,77.66,59358.0,75.9085,76.0544,75.3734,75.5582,59358.0
2024-09-09 10:00:00,77.7,78.0,77.52,77.78,40407.0,75.5971,75.889,75.422,75.675,40407.0
2024-09-09 10:30:00,77.81,77.96,77.69,77.7,36754.0,75.7042,75.8501,75.5874,75.5971,36754.0
2024-09-09 11:00:00,77.7,78.1,77.62,78.09,31134.0,75.5971,75.9863,75.5193,75.9766,31134.0
2024-09-09 11:30:00,78.09,78.41,78.09,78.31,25194.0,75.9766,76.2879,75.9766,76.1906,25194.0
2024-09-09 12:00:00,78.3,78.61,78.29,78.61,17111.0,76.1809,76.4825,76.1712,76.4825,17111.0
2024-09-09 12:30:00,78.61,78.84,78.6,78.82,16982.0,76.4825,76.7063,76.4728,76.6868,16982.0
2024-09-09 13:00:00,78.81,78.84,78.74,78.8,31976.0,76.6771,76.7063,76.609,76.6674,31976.0
2024-09-09 13:30:00,78.79,78.99,78.73,78.86,40329.0,76.6576,76.8522,76.5993,76.7258,40329.0
2024-09-09 14:00:00,78.87,78.95,78.74,78.76,46462.0,76.7355,76.8133,76.609,76.6285,46462.0
2024-09-09 14:30:00,78.76,79.03,78.68,79.01,24804.0,76.6285,76.8912,76.5506,76.8717,24804.0
2024-09-09 15:00:00,79.02,79.25,79.0,79.23,46791.0,76.8814,77.1052,76.862,77.0857,46791.0
2024-09-09 15:30:00,79.23,79.27,78.98,79.22,206641.0,77.0857,77.1247,76.8425,77.076,206641.0
2024-09-10 09:30:00,79.24,79.24,78.59,78.74,99047.0,77.0955,77.0955,76.4631,76.609,99047.0
2024-09-10 10:00:00,78.64,78.64,77.92,78.07,30436.0,76.5117,76.5117,75.8112,75.9571,30436.0
2024-09-10 10:30:00,78.08,78.55,78.07,78.43,42750.0,75.9669,76.4241,75.9571,76.3074,42750.0
2024-09-10 11:00:00,78.4,78.78,78.38,78.58,18567.0,76.2782,76.6479,76.2587,76.4533,18567.0
2024-09-10 11:30:00,78.5,78.58,78.27,78.27,22156.0,76.3755,76.4533,76.1517,76.1517,22156.0
2024-09-10 12:00:00,78.27,78.32,78.05,78.25,28021.0,76.1517,76.2004,75.9377,76.1323,28021.0
2024-09-10 12:30:00,78.2,78.36,78.2,78.26,19203.0,76.0836,76.2393,76.0836,76.142,19203.0
2024-09-10 13:00:00,78.26,78.61,78.25,78.61,27613.0,76.142,76.4825,76.1323,76.4825,27613.0
2024-09-10 13:30:00,78.62,78.8,78.62,78.8,18390.0,76.4922,76.6674,76.4922,76.6674,18390.0
2024-09-10 14:00:00,78.78,79.0,78.69,78.98,29885.0,76.6479,76.862,76.5604,76.8425,29885.0
2024-09-10 14:30:00,78.98,79.25,78.98,79.18,29821.0,76.8425,77.1052,76.8425,77.0371,29821.0
2024-09-10 15:00:00,79.17,79.18,79.06,79.11,44577.0,77.0274,77.0371,76.9203,76.969,44577.0
2024-09-10 15:30:00,79.1,79.33,78.93,79.31,165997.0,76.9593,77.183,76.7939,77.1636,165997.0
2024-09-11 09:30:00,79.1,79.1,78.32,78.38,85831.0,76.9593,76.9593,76.2004,76.2587,85831.0
2024-09-11 10:00:00,78.39,78.42,77.38,77.4,91583.0,76.2685,76.2977,75.2858,75.3053,91583.0
2024-09-11 10:30:00,77.38,77.75,77.26,77.75,23279.0,75.2858,75.6458,75.1691,75.6458,23279.0
2024-09-11 11:00:00,77.69,77.9,77.66,77.7,16974.0,75.5874,75.7917,75.5582,75.5971,16974.0
2024-09-11 11:30:00,77.71,78.12,77.71,78.04,30109.0,75.6069,76.0058,75.6069,75.9279,30109.0
2024-09-11 12:00:00,78.03,78.23,77.99,78.13,26966.0,75.9182,76.1128,75.8793,76.0155,26966.0
2024-09-11 12:30:00,78.15,78.27,78.03,78.27,11656.0,76.035,76.1517,75.9182,76.1517,11656.0
2024-09-11 13:00:00,78.23,78.52,78.23,78.45,12568.0,76.1128,76.395,76.1128,76.3269,12568.0
2024-09-11 13:30:00,78.45,78.53,78.28,78.51,31418.0,76.3269,76.4047,76.1615,76.3852,31418.0
2024-09-11 14:00:00,78.47,78.56,78.41,78.54,50013.0,76.3463,76.4339,76.2879,76.4144,50013.0
2024-09-11 14:30:00,78.54,78.84,78.48,78.73,22693.0,76.4144,76.7063,76.356,76.5993,22693.0
2024-09-11 15:00:00,78.73,78.93,78.71,78.92,29992.0,76.5993,76.7939,76.5798,76.7841,29992.0
2024-09-11 15:30:00,78.94,79.07,78.54,79.0,199706.0,76.8036,76.9301,76.4144,76.862,199706.0
2024-09-12 09:30:00,79.19,79.41,78.3,78.44,43220.0,77.0468,77.2609,76.1809,76.3171,43220.0
2024-09-12 10:00:00,78.37,78.94,78.25,78.94,44676.0,76.249,76.8036,76.1323,76.8036,44676.0
2024-09-12 10:30:00,78.92,79.19,78.82,78.82,12694.0,76.7841,77.0468,76.6868,76.6868,12694.0
2024-09-12 11:00:00,78.78,79.02,78.76,78.98,7365.0,76.6479,76.8814,76.6285,76.8425,7365.0
2024-09-12 11:30:00,78.95,79.04,78.88,78.9,12221.0,76.8133,76.9009,76.7452,76.7647,12221.0
2024-09-12 12:00:00,78.89,79.02,78.89,78.96,23172.0,76.7549,76.8814,76.7549,76.823,23172.0
2024-09-12 12:30:00,78.94,79.21,78.93,79.18,14845.0,76.8036,77.0663,76.7939,77.0371,14845.0
2024-09-12 13:00:00,79.2,79.45,79.2,79.45,9832.0,77.0566,77.2998,77.0566,77.2998,9832.0
2024-09-12 13:30:00,79.45,79.9,79.44,79.87,19539.0,77.2998,77.7376,77.2901,77.7084,19539.0
2024-09-12 14:00:00,79.88,79.98,79.71,79.85,33022.0,77.7181,77.8154,77.5528,77.689,33022.0
2024-09-12 14:30:00,79.86,79.94,79.7,79.84,20272.0,77.6987,77.7765,77.543,77.6792,20272.0
2024-09-12 15:00:00,79.85,79.98,79.83,79.96,17714.0,77.689,77.8154,77.6695,77.796,17714.0
2024-09-12 15:30:00,79.96,80.27,79.94,80.25,145178.0,77.796,78.0976,77.7765,78.0781,145178.0
2024-09-13 09:30:00,80.72,81.15,80.62,81.11,25259.0,78.5354,78.9538,78.4381,78.9149,25259.0
2024-09-13 10:00:00,81.06,81.28,80.79,81.19,25725.0,78.8662,79.0803,78.6035,78.9927,25725.0
2024-09-13 10:30:00,81.18,81.37,81.04,81.07,33764.0,78.983,79.1678,78.8468,78.8759,33764.0
2024-09-13 11:00:00,81.07,81.16,80.94,81.08,16184.0,78.8759,78.9635,78.7495,78.8857,16184.0
2024-09-13 11:30:00,81.08,81.31,81.04,81.24,15791.0,78.8857,79.1094,78.8468,79.0413,15791.0
2024-09-13 12:00:00,81.24,81.29,80.99,80.99,20302.0,79.0413,79.09,78.7981,78.7981,20302.0
2024-09-13 12:30:00,80.97,81.16,80.93,81.08,22144.0,78.7786,78.9635,78.7397,78.8857,22144.0
2024-09-13 13:00:00,81.06,81.13,81.05,81.12,9633.0,78.8662,78.9343,78.8565,78.9246,9633.0
2024-09-13 13:30:00,81.15,81.26,81.11,81.19,26203.0,78.9538,79.0608,78.9149,78.9927,26203.0
2024-09-13 14:00:00,81.21,81.29,80.98,81.07,44876.0,79.0122,79.09,78.7884,78.8759,44876.0
2024-09-13 14:30:00,81.07,81.13,81.0,81.08,37914.0,78.8759,78.9343,78.8078,78.8857,37914.0
2024-09-13 15:00:00,81.08,81.09,80.83,80.98,93292.0,78.8857,78.8954,78.6424,78.7884,93292.0
2024-09-13 15:30:00,80.97,81.42,80.88,81.33,199653.0,78.7786,79.2165,78.6911,79.1289,199653.0
2024-09-16 09:30:00,82.62,82.62,81.37,81.88,41985.0,80.384,80.384,79.1678,79.664,41985.0
2024-09-16 10:00:00,81.92,82.03,81.71,81.79,22774.0,79.7029,79.81,79.4986,79.5765,22774.0
2024-09-16 10:30:00,81.74,81.94,81.62,81.86,33270.0,79.5278,79.7224,79.4111,79.6446,33270.0
2024-09-16 11:00:00,81.85,81.97,81.62,81.63,16419.0,79.6348,79.7516,79.4111,79.4208,16419.0
2024-09-16 11:30:00,81.64,82.07,81.63,81.96,16076.0,79.4305,79.8489,79.4208,79.7419,16076.0
2024-09-16 12:00:00,81.95,82.1,81.95,82.1,10053.0,79.7321,79.8781,79.7321,79.8781,10053.0
2024-09-16 12:30:00,82.12,82.14,81.97,81.97,10977.0,79.8975,79.917,79.7516,79.7516,10977.0
2024-09-16 13:00:00,81.98,82.04,81.89,82.03,21518.0,79.7613,79.8197,79.6738,79.81,21518.0
2024-09-16 13:30:00,82.01,82.08,81.94,82.06,11441.0,79.7905,79.8586,79.7224,79.8392,11441.0
2024-09-16 14:00:00,82.06,82.25,82.0,82.23,13564.0,79.8392,80.024,79.7808,80.0045,13564.0
2024-09-16 14:30:00,82.25,82.36,82.22,82.33,15239.0,80.024,80.131,79.9948,80.1018,15239.0
2024-09-16 15:00:00,82.34,82.34,82.16,82.21,14547.0,80.1116,80.1116,79.9364,79.9851,14547.0
2024-09-16 15:30:00,82.22,82.28,82.12,82.17,85981.0,79.9948,80.0532,79.8975,79.9462,85981.0
2024-09-17 09:30:00,82.41,82.76,82.4,82.62,40496.0,80.1797,80.5202,80.1699,80.384,40496.0
2024-09-17 10:00:00,82.62,83.37,82.6,83.26,10413.0,80.384,81.1137,80.3645,81.0067,10413.0
2024-09-17 10:30:00,83.31,83.55,83.27,83.27,33471.0,81.0553,81.2888,81.0164,81.0164,33471.0
2024-09-17 11:00:00,83.31,83.69,83.31,83.69,13114.0,81.0553,81.425,81.0553,81.425,13114.0
2024-09-17 11:30:00,83.7,83.8,83.6,83.63,7655.0,81.4348,81.5321,81.3375,81.3667,7655.0
2024-09-17 12:00:00,83.58,83.64,83.47,83.57,14623.0,81.318,81.3764,81.211,81.3083,14623.0
2024-09-17 12:30:00,83.56,83.56,83.06,83.17,11306.0,81.2986,81.2986,80.8121,80.9191,11306.0
2024-09-17 13:00:00,83.17,83.28,83.1,83.27,6042.0,80.9191,81.0261,80.851,81.0164,6042.0
2024-09-17 13:30:00,83.24,83.53,83.21,83.51,15863.0,80.9872,81.2694,80.958,81.2499,15863.0
2024-09-17 14:00:00,83.49,83.49,83.36,83.39,15133.0,81.2304,81.2304,81.104,81.1332,15133.0
2024-09-17 14:30:00,83.38,83.5,83.35,83.46,30808.0,81.1234,81.2402,81.0942,81.2013,30808.0
2024-09-17 15:00:00,83.47,83.54,83.36,83.45,33657.0,81.211,81.2791,81.104,81.1915,33657.0
2024-09-17 15:30:00,83.42,83.87,83.27,83.82,189120.0,81.1623,81.6002,81.0164,81.5515,189120.0
2024-09-18 09:30:00,83.84,83.89,83.28,83.28,26789.0,81.571,81.6196,81.0261,81.0261,26789.0
2024-09-18 10:00:00,83.27,83.41,83.12,83.25,9494.0,81.0164,81.1526,80.8705,80.9969,9494.0
2024-09-18 10:30:00,83.23,83.25,83.01,83.17,12170.0,80.9775,80.9969,80.7634,80.9191,12170.0
2024-09-18 11:00:00,83.19,83.53,83.17,83.53,10289.0,80.9386,81.2694,80.9191,81.2694,10289.0
2024-09-18 11:30:00,83.51,83.69,83.51,83.53,7862.0,81.2499,81.425,81.2499,81.2694,7862.0
2024-09-18 12:00:00,83.47,83.52,83.41,83.45,7271.0,81.211,81.2596,81.1526,81.1915,7271.0
2024-09-18 12:30:00,83.45,83.54,83.45,83.49,5355.0,81.1915,81.2791,81.1915,81.2304,5355.0
2024-09-18 13:00:00,83.48,83.6,83.48,83.55,7974.0,81.2207,81.3375,81.2207,81.2888,7974.0
2024-09-18 13:30:00,83.52,83.65,83.44,83.55,12388.0,81.2596,81.3861,81.1818,81.2888,12388.0
2024-09-18 14:00:00,83.51,84.41,83.47,84.03,26892.0,81.2499,82.1256,81.211,81.7558,26892.0
2024-09-18 14:30:00,83.99,84.47,83.96,83.97,38042.0,81.7169,82.1839,81.6877,81.6975,38042.0
2024-09-18 15:00:00,83.95,84.52,83.79,84.27,23974.0,81.678,82.2326,81.5223,81.9893,23974.0
2024-09-18 15:30:00,84.33,84.43,83.7,83.75,76604.0,82.0477,82.145,81.4348,81.4834,76604.0
2024-09-19 09:30:00,83.64,85.03,83.64,84.94,45440.0,81.3764,82.7288,81.3764,82.6412,45440.0
2024-09-19 10:00:00,84.94,85.41,84.92,85.41,30755.0,82.6412,83.0985,82.6217,83.0985,30755.0
2024-09-19 10:30:00,85.44,85.54,85.26,85.37,26819.0,83.1277,83.225,82.9525,83.0596,26819.0
2024-09-19 11:00:00,85.37,85.39,85.1,85.27,25288.0,83.0596,83.079,82.7969,82.9623,25288.0
2024-09-19 11:30:00,85.23,85.37,85.13,85.26,19521.0,82.9234,83.0596,82.8261,82.9525,19521.0
2024-09-19 12:00:00,85.29,85.55,85.26,85.46,14254.0,82.9817,83.2347,82.9525,83.1471,14254.0
2024-09-19 12:30:00,85.5,85.6,85.37,85.46,11877.0,83.1861,83.2833,83.0596,83.1471,11877.0
2024-09-19 13:00:00,85.44,85.49,85.36,85.45,12713.0,83.1277,83.1763,83.0498,83.1374,12713.0
2024-09-19 13:30:00,85.48,85.63,85.44,85.45,11543.0,83.1666,83.3125,83.1277,83.1374,11543.0
2024-09-19 14:00:00,85.42,85.53,85.16,85.4,22079.0,83.1082,83.2152,82.8553,83.0888,22079.0
2024-09-19 14:30:00,85.42,85.6,85.41,85.6,29041.0,83.1082,83.2833,83.0985,83.2833,29041.0
2024-09-19 15:00:00,85.59,85.66,85.5,85.52,25463.0,83.2736,83.3417,83.1861,83.2055,25463.0
2024-09-19 15:30:00,85.49,85.68,85.42,85.64,146160.0,83.1763,83.3612,83.1082,83.3223,146160.0
2024-09-20 09:30:00,85.5,85.5,84.9,85.04,182777.0,83.1861,83.1861,82.6023,82.7385,182777.0
2024-09-20 10:00:00,85.04,85.19,84.77,85.0,19608.0,82.7385,82.8844,82.4758,82.6996,19608.0
2024-09-20 10:30:00,85.01,85.14,84.89,84.91,14530.0,82.7093,82.8358,82.5926,82.612,14530.0
2024-09-20 11:00:00,84.87,84.99,84.84,84.95,11009.0,82.5731,82.6899,82.5439,82.6509,11009.0
2024-09-20 11:30:00,84.94,85.2,84.84,85.13,41198.0,82.6412,82.8942,82.5439,82.8261,41198.0
2024-09-20 12:00:00,85.11,85.45,85.05,85.37,38654.0,82.8066,83.1374,82.7482,83.0596,38654.0
2024-09-20 12:30:00,85.35,85.56,85.35,85.5,15147.0,83.0401,83.2444,83.0401,83.1861,15147.0
2024-09-20 13:00:00,85.47,85.53,85.33,85.41,47059.0,83.1569,83.2152,83.0207,83.0985,47059.0
2024-09-20 13:30:00,85.39,85.56,85.38,85.45,9069.0,83.079,83.2444,83.0693,83.1374,9069.0
2024-09-20 14:00:00,85.44,85.46,85.27,85.33,17163.0,83.1277,83.1471,82.9623,83.0207,17163.0
2024-09-20 14:30:00,85.3,85.32,85.16,85.28,28266.0,82.9915,83.0109,82.8553,82.972,28266.0
2024-09-20 15:00:00,85.26,85.45,85.22,85.43,28350.0,82.9525,83.1374,82.9136,83.1179,28350.0
2024-09-20 15:30:00,85.4,85.74,85.36,85.61,212251.0,83.0888,83.4196,83.0498,83.2931,212251.0
2024-09-23 09:30:00,86.03,86.24,85.6,85.83,31428.0,83.7017,83.906,83.2833,83.5071,31428.0
2024-09-23 10:00:00,85.8,86.12,85.73,86.08,12114.0,83.4779,83.7893,83.4098,83.7504,12114.0
2024-09-23 10:30:00,86.07,86.11,85.84,85.89,7676.0,83.7406,83.7795,83.5168,83.5655,7676.0
2024-09-23 11:00:00,85.88,85.88,85.66,85.77,22136.0,83.5558,83.5558,83.3417,83.4487,22136.0
2024-09-23 11:30:00,85.76,85.88,85.71,85.73,6767.0,83.439,83.5558,83.3904,83.4098,6767.0
2024-09-23 12:00:00,85.73,85.76,85.6,85.7,8614.0,83.4098,83.439,83.2833,83.3806,8614.0
2024-09-23 12:30:00,85.69,85.72,85.58,85.69,12565.0,83.3709,83.4001,83.2639,83.3709,12565.0
2024-09-23 13:00:00,85.69,85.81,85.64,85.76,9713.0,83.3709,83.4877,83.3223,83.439,9713.0
2024-09-23 13:30:00,85.79,85.84,85.72,85.79,13106.0,83.4682,83.5168,83.4001,83.4682,13106.0
2024-09-23 14:00:00,85.78,85.78,85.69,85.75,15664.0,83.4585,83.4585,83.3709,83.4293,15664.0
2024-09-23 14:30:00,85.73,85.76,85.66,85.66,9402.0,83.4098,83.439,83.3417,83.3417,9402.0
2024-09-23 15:00:00,85.64,85.76,85.64,85.75,23400.0,83.3223,83.439,83.3223,83.4293,23400.0
2024-09-23 15:30:00,85.78,85.82,85.65,85.79,100258.0,83.4585,83.4974,83.332,83.4682,100258.0
2024-09-24 09:30:00,85.99,86.12,85.71,85.97,15096.0,83.6628,83.7893,83.3904,83.6433,15096.0
2024-09-24 10:00:00,85.99,86.27,85.86,85.99,5617.0,83.6628,83.9352,83.5363,83.6628,5617.0
2024-09-24 10:30:00,86.0,86.02,85.7,85.74,13999.0,83.6725,83.692,83.3806,83.4196,13999.0
2024-09-24 11:00:00,85.78,85.78,85.57,85.68,17246.0,83.4585,83.4585,83.2542,83.3612,17246.0
2024-09-24 11:30:00,85.67,85.71,85.5,85.54,14175.0,83.3515,83.3904,83.1861,83.225,14175.0
2024-09-24 12:00:00,85.53,85.55,85.35,85.39,14338.0,83.2152,83.2347,83.0401,83.079,14338.0
2024-09-24 12:30:00,85.35,85.59,85.35,85.59,13644.0,83.0401,83.2736,83.0401,83.2736,13644.0
2024-09-24 13:00:00,85.59,85.72,85.53,85.54,8330.0,83.2736,83.4001,83.2152,83.225,8330.0
2024-09-24 13:30:00,85.54,85.55,85.42,85.43,8037.0,83.225,83.2347,83.1082,83.1179,8037.0
2024-09-24 14:00:00,85.43,85.46,85.33,85.34,14089.0,83.1179,83.1471,83.0207,83.0304,14089.0
2024-09-24 14:30:00,85.33,85.41,85.26,85.38,12709.0,83.0207,83.0985,82.9525,83.0693,12709.0
2024-09-24 15:00:00,85.37,85.48,85.34,85.37,11332.0,83.0596,83.1666,83.0304,83.0596,11332.0
2024-09-24 15:30:00,85.36,85.41,84.97,85.29,124500.0,83.0498,83.0985,82.6704,82.9817,124500.0
2024-09-25 09:30:00,85.49,85.67,84.95,85.08,42148.0,83.1763,83.3515,82.6509,82.7774,42148.0
2024-09-25 10:00:00,85.07,85.32,85.05,85.23,6166.0,82.7677,83.0109,82.7482,82.9234,6166.0
2024-09-25 10:30:00,85.24,85.34,85.15,85.34,6770.0,82.9331,83.0304,82.8455,83.0304,6770.0
2024-09-25 11:00:00,85.35,85.37,85.22,85.33,7276.0,83.0401,83.0596,82.9136,83.0207,7276.0
2024-09-25 11:30:00,85.36,85.42,85.22,85.4,4120.0,83.0498,83.1082,82.9136,83.0888,4120.0
2024-09-25 12:00:00,85.44,85.5,85.25,85.31,8713.0,83.1277,83.1861,82.9428,83.0012,8713.0
2024-09-25 12:30:00,85.29,85.34,85.2,85.23,5708.0,82.9817,83.0304,82.8942,82.9234,5708.0
2024-09-25 13:00:00,85.23,85.28,85.13,85.14,7333.0,82.9234,82.972,82.8261,82.8358,7333.0
2024-09-25 13:30:00,85.08,85.17,85.0,85.16,13236.0,82.7774,82.865,82.6996,82.8553,13236.0
2024-09-25 14:00:00,85.13,85.19,85.06,85.19,21646.0,82.8261,82.8844,82.758,82.8844,21646.0
2024-09-25 14:30:00,85.19,85.22,85.1,85.14,8820.0,82.8844,82.9136,82.7969,82.8358,8820.0
2024-09-25 15:00:00,85.11,85.19,85.09,85.15,10641.0,82.8066,82.8844,82.7871,82.8455,10641.0
2024-09-25 15:30:00,85.11,85.22,84.83,84.94,56502.0,82.8066,82.9136,82.5342,82.6412,56502.0
2024-09-26 09:30:00,85.43,85.91,85.35,85.72,22438.0,83.1179,83.585,83.0401,83.4001,22438.0
2024-09-26 10:00:00,85.86,86.04,85.72,85.82,19929.0,83.5363,83.7114,83.4001,83.4974,19929.0
2024-09-26 10:30:00,85.86,86.18,85.84,86.05,14605.0,83.5363,83.8476,83.5168,83.7212,14605.0
2024-09-26 11:00:00,86.02,86.12,85.92,86.07,8257.0,83.692,83.7893,83.5947,83.7406,8257.0
2024-09-26 11:30:00,86.07,86.14,86.03,86.12,7322.0,83.7406,83.8087,83.7017,83.7893,7322.0
2024-09-26 12:00:00,86.05,86.08,85.98,85.98,5195.0,83.7212,83.7504,83.6531,83.6531,5195.0
2024-09-26 12:30:00,85.96,86.01,85.89,85.95,4441.0,83.6336,83.6822,83.5655,83.6239,4441.0
2024-09-26 13:00:00,85.99,86.09,85.93,86.09,4953.0,83.6628,83.7601,83.6044,83.7601,4953.0
2024-09-26 13:30:00,86.11,86.18,86.0,86.0,12654.0,83.7795,83.8476,83.6725,83.6725,12654.0
2024-09-26 14:00:00,86.02,86.02,85.93,85.93,15289.0,83.692,83.692,83.6044,83.6044,15289.0
2024-09-26 14:30:00,85.91,85.98,85.86,85.98,14106.0,83.585,83.6531,83.5363,83.6531,14106.0
2024-09-26 15:00:00,86.0,86.05,85.93,86.0,16407.0,83.6725,83.7212,83.6044,83.6725,16407.0
2024-09-26 15:30:00,85.99,86.08,85.81,86.01,84819.0,83.6628,83.7504,83.4877,83.6822,84819.0
2024-09-27 09:30:00,86.39,86.7,86.01,86.24,28562.0,84.052,84.3536,83.6822,83.906,28562.0
2024-09-27 10:00:00,86.18,86.8,86.06,86.72,23901.0,83.8476,84.4509,83.7309,84.373,23901.0
2024-09-27 10:30:00,86.81,87.02,86.71,86.97,15342.0,84.4606,84.6649,84.3633,84.6163,15342.0
2024-09-27 11:00:00,86.94,87.09,86.88,87.04,11664.0,84.5871,84.733,84.5287,84.6844,11664.0
2024-09-27 11:30:00,87.01,87.11,86.72,86.72,5642.0,84.6552,84.7525,84.373,84.373,5642.0
2024-09-27 12:00:00,86.71,86.77,86.62,86.67,6846.0,84.3633,84.4217,84.2757,84.3244,6846.0
2024-09-27 12:30:00,86.64,86.67,86.52,86.59,6812.0,84.2952,84.3244,84.1784,84.2466,6812.0
2024-09-27 13:00:00,86.6,86.62,86.47,86.5,7756.0,84.2563,84.2757,84.1298,84.159,7756.0
2024-09-27 13:30:00,86.52,86.52,86.35,86.39,7726.0,84.1784,84.1784,84.013,84.052,7726.0
2024-09-27 14:00:00,86.36,86.36,86.15,86.18,6959.0,84.0228,84.0228,83.8185,83.8476,6959.0
2024-09-27 14:30:00,86.19,86.27,86.06,86.27,8451.0,83.8574,83.9352,83.7309,83.9352,8451.0
2024-09-27 15:00:00,86.31,86.35,86.26,86.27,9545.0,83.9741,84.013,83.9255,83.9352,9545.0
2024-09-27 15:30:00,86.26,86.29,86.03,86.1,57821.0,83.9255,83.9547,83.7017,83.7698,57821.0
2024-09-30 09:30:00,85.91,85.97,84.91,85.39,57436.0,83.585,83.6433,82.612,83.079,57436.0
2024-09-30 10:00:00,85.4,85.56,85.23,85.43,38669.0,83.0888,83.2444,82.9234,83.1179,38669.0
2024-09-30 10:30:00,85.43,86.03,85.43,85.86,22923.0,83.1179,83.7017,83.1179,83.5363,22923.0
2024-09-30 11:00:00,85.84,86.12,85.83,85.95,37651.0,83.5168,83.7893,83.5071,83.6239,37651.0
2024-09-30 11:30:00,85.94,86.02,85.74,85.88,14833.0,83.6141,83.692,83.4196,83.5558,14833.0
2024-09-30 12:00:00,85.87,85.95,85.76,85.93,6769.0,83.546,83.6239,83.439,83.6044,6769.0
2024-09-30 12:30:00,85.9,85.95,85.85,85.91,5720.0,83.5752,83.6239,83.5266,83.585,5720.0
2024-09-30 13:00:00,85.89,85.96,85.84,85.85,15281.0,83.5655,83.6336,83.5168,83.5266,15281.0
2024-09-30 13:30:00,85.83,85.93,85.7,85.75,12916.0,83.5071,83.6044,83.3806,83.4293,12916.0
2024-09-30 14:00:00,85.72,85.72,85.17,85.38,18887.0,83.4001,83.4001,82.865,83.0693,18887.0
2024-09-30 14:30:00,85.35,85.62,85.28,85.56,11728.0,83.0401,83.3028,82.972,83.2444,11728.0
2024-09-30 15:00:00,85.54,85.67,85.47,85.67,21683.0,83.225,83.3515,83.1569,83.3515,21683.0
2024-09-30 15:30:00,85.66,85.96,85.62,85.92,112054.0,83.3417,83.6336,83.3028,83.5947,112054.0
2024-10-01 09:30:00,85.87,85.87,84.7,85.18,47065.0,83.546,83.546,82.4077,82.8747,47065.0
2024-10-01 10:00:00,85.22,85.25,84.62,84.68,54548.0,82.9136,82.9428,82.3299,82.3882,54548.0
2024-10-01 10:30:00,84.68,84.99,84.63,84.98,14933.0,82.3882,82.6899,82.3396,82.6801,14933.0
2024-10-01 11:00:00,84.93,85.27,84.69,85.27,20586.0,82.6315,82.9623,82.398,82.9623,20586.0
2024-10-01 11:30:00,85.3,85.59,85.3,85.49,10119.0,82.9915,83.2736,82.9915,83.1763,10119.0
2024-10-01 12:00:00,85.46,85.55,85.41,85.48,13063.0,83.1471,83.2347,83.0985,83.1666,13063.0
2024-10-01 12:30:00,85.47,85.47,85.21,85.42,11585.0,83.1569,83.1569,82.9039,83.1082,11585.0
2024-10-01 13:00:00,85.41,85.43,85.03,85.03,11535.0,83.0985,83.1179,82.7288,82.7288,11535.0
2024-10-01 13:30:00,85.02,85.28,85.0,85.27,18677.0,82.719,82.972,82.6996,82.9623,18677.0
2024-10-01 14:00:00,85.28,85.48,85.19,85.44,18087.0,82.972,83.1666,82.8844,83.1277,18087.0
2024-10-01 14:30:00,85.44,85.53,85.41,85.45,21335.0,83.1277,83.2152,83.0985,83.1374,21335.0
2024-10-01 15:00:00,85.44,85.56,85.38,85.54,18911.0,83.1277,83.2444,83.0693,83.225,18911.0
2024-10-01 15:30:00,85.51,85.51,85.04,85.13,84090.0,83.1958,83.1958,82.7385,82.8261,84090.0
2024-10-02 09:30:00,85.23,86.1,85.11,85.81,24680.0,82.9234,83.7698,82.8066,83.4877,24680.0
2024-10-02 10:00:00,85.76,86.02,85.65,85.84,18316.0,83.439,83.692,83.332,83.5168,18316.0
2024-10-02 10:30:00,85.81,86.06,85.71,85.9,20987.0,83.4877,83.7309,83.3904,83.5752,20987.0
2024-10-02 11:00:00,85.87,85.99,85.78,85.94,18930.0,83.546,83.6628,83.4585,83.6141,18930.0
2024-10-02 11:30:00,85.91,86.08,85.75,85.92,16437.0,83.585,83.7504,83.4293,83.5947,16437.0
2024-10-02 12:00:00,85.92,85.95,85.71,85.71,21463.0,83.5947,83.6239,83.3904,83.3904,21463.0
2024-10-02 12:30:00,85.71,85.71,85.53,85.54,24854.0,83.3904,83.3904,83.2152,83.225,24854.0
2024-10-02 13:00:00,85.52,85.52,85.41,85.43,14271.0,83.2055,83.2055,83.0985,83.1179,14271.0
2024-10-02 13:30:00,85.43,85.61,85.4,85.59,12678.0,83.1179,83.2931,83.0888,83.2736,12678.0
2024-10-02 14:00:00,85.64,85.68,85.4,85.42,30209.0,83.3223,83.3612,83.0888,83.1082,30209.0
2024-10-02 14:30:00,85.42,85.51,85.35,85.35,17935.0,83.1082,83.1958,83.0401,83.0401,17935.0
2024-10-02 15:00:00,85.37,85.44,85.26,85.28,23828.0,83.0596,83.1277,82.9525,82.972,23828.0
2024-10-02 15:30:00,85.26,85.29,84.98,85.08,162245.0,82.9525,82.9817,82.6801,82.7774,162245.0
2024-10-03 09:30:00,84.84,84.98,84.07,84.28,23556.0,82.5439,82.6801,81.7948,81.9991,23556.0
2024-10-03 10:00:00,84.36,84.82,84.33,84.54,24092.0,82.0769,82.5245,82.0477,82.252,24092.0
2024-10-03 10:30:00,84.54,84.65,84.35,84.35,12133.0,82.252,82.3591,82.0672,82.0672,12133.0
2024-10-03 11:00:00,84.34,84.43,84.25,84.34,12475.0,82.0574,82.145,81.9699,82.0574,12475.0
2024-10-03 11:30:00,84.34,84.65,84.33,84.56,9760.0,82.0574,82.3591,82.0477,82.2715,9760.0
2024-10-03 12:00:00,84.58,84.86,84.53,84.84,9464.0,82.2909,82.5634,82.2423,82.5439,9464.0
2024-10-03 12:30:00,84.8,84.84,84.46,84.54,17517.0,82.505,82.5439,82.1742,82.252,17517.0
2024-10-03 13:00:00,84.53,84.56,84.36,84.44,15695.0,82.2423,82.2715,82.0769,82.1547,15695.0
2024-10-03 13:30:00,84.46,84.66,84.46,84.6,14764.0,82.1742,82.3688,82.1742,82.3104,14764.0
2024-10-03 14:00:00,84.59,84.72,84.54,84.67,17427.0,82.3007,82.4272,82.252,82.3785,17427.0
2024-10-03 14:30:00,84.67,84.67,84.45,84.45,14758.0,82.3785,82.3785,82.1645,82.1645,14758.0
2024-10-03 15:00:00,84.43,84.61,84.38,84.59,28176.0,82.145,82.3201,82.0964,82.3007,28176.0
2024-10-03 15:30:00,84.6,84.65,84.46,84.59,71612.0,82.3104,82.3591,82.1742,82.3007,71612.0
2024-10-04 09:30:00,85.59,86.42,84.99,86.26,36738.0,83.2736,84.0812,82.6899,83.9255,36738.0
2024-10-04 10:00:00,86.26,86.45,86.11,86.15,14003.0,83.9255,84.1103,83.7795,83.8185,14003.0
2024-10-04 10:30:00,86.15,86.3,85.85,86.14,13448.0,83.8185,83.9644,83.5266,83.8087,13448.0
2024-10-04 11:00:00,86.14,86.58,86.14,86.31,15008.0,83.8087,84.2368,83.8087,83.9741,15008.0
2024-10-04 11:30:00,86.3,86.65,86.27,86.65,12560.0,83.9644,84.3049,83.9352,84.3049,12560.0
2024-10-04 12:00:00,86.66,86.81,86.66,86.72,11081.0,84.3147,84.4606,84.3147,84.373,11081.0
2024-10-04 12:30:00,86.72,87.01,86.71,86.97,10738.0,84.373,84.6552,84.3633,84.6163,10738.0
2024-10-04 13:00:00,86.97,87.19,86.96,87.11,10116.0,84.6163,84.8303,84.6065,84.7525,10116.0
2024-10-04 13:30:00,87.11,87.18,86.86,86.94,16958.0,84.7525,84.8206,84.5092,84.5871,16958.0
2024-10-04 14:00:00,86.93,87.09,86.92,87.05,10745.0,84.5773,84.733,84.5676,84.6941,10745.0
2024-10-04 14:30:00,87.02,87.16,86.97,87.13,13155.0,84.6649,84.8011,84.6163,84.7719,13155.0
2024-10-04 15:00:00,87.09,87.32,87.06,87.3,19336.0,84.733,84.9568,84.7038,84.9373,19336.0
2024-10-04 15:30:00,87.3,87.42,87.24,87.32,73716.0,84.9373,85.0541,84.879,84.9568,73716.0
2024-10-07 09:30:00,87.32,87.32,86.69,86.81,42027.0,84.9568,84.9568,84.3438,84.4606,42027.0
2024-10-07 10:00:00,86.82,86.89,86.3,86.36,16783.0,84.4703,84.5384,83.9644,84.0228,16783.0
2024-10-07 10:30:00,86.34,86.51,86.11,86.18,27572.0,84.0033,84.1687,83.7795,83.8476,27572.0
2024-10-07 11:00:00,86.17,86.49,86.13,86.42,13361.0,83.8379,84.1493,83.799,84.0812,13361.0
2024-10-07 11:30:00,86.46,86.48,86.16,86.25,15896.0,84.1201,84.1395,83.8282,83.9158,15896.0
2024-10-07 12:00:00,86.25,86.28,86.03,86.26,13271.0,83.9158,83.9449,83.7017,83.9255,13271.0
2024-10-07 12:30:00,86.24,86.3,86.14,86.25,19320.0,83.906,83.9644,83.8087,83.9158,19320.0
2024-10-07 13:00:00,86.25,86.26,85.91,85.91,15278.0,83.9158,83.9255,83.585,83.585,15278.0
2024-10-07 13:30:00,85.91,85.92,85.74,85.78,17623.0,83.585,83.5947,83.4196,83.4585,17623.0
2024-10-07 14:00:00,85.76,85.78,85.5,85.6,31451.0,83.439,83.4585,83.1861,83.2833,31451.0
2024-10-07 14:30:00,85.58,85.58,85.23,85.35,25290.0,83.2639,83.2639,82.9234,83.0401,25290.0
2024-10-07 15:00:00,85.37,85.73,85.34,85.7,37604.0,83.0596,83.4098,83.0304,83.3806,37604.0
2024-10-07 15:30:00,85.72,85.85,85.59,85.67,145245.0,83.4001,83.5266,83.2736,83.3515,145245.0
2024-10-08 09:30:00,85.73,86.15,85.53,85.81,19643.0,83.4098,83.8185,83.2152,83.4877,19643.0
2024-10-08 10:00:00,85.8,85.81,85.47,85.73,19330.0,83.4779,83.4877,83.1569,83.4098,19330.0
2024-10-08 10:30:00,85.72,85.83,85.53,85.75,19477.0,83.4001,83.5071,83.2152,83.4293,19477.0
2024-10-08 11:00:00,85.79,85.96,85.79,85.85,14145.0,83.4682,83.6336,83.4682,83.5266,14145.0
2024-10-08 11:30:00,85.85,85.85,85.75,85.79,9967.0,83.5266,83.5266,83.4293,83.4682,9967.0
2024-10-08 12:00:00,85.84,85.97,85.78,85.96,14188.0,83.5168,83.6433,83.4585,83.6336,14188.0
2024-10-08 12:30:00,85.96,85.96,85.84,85.84,9442.0,83.6336,83.6336,83.5168,83.5168,9442.0
2024-10-08 13:00:00,85.84,85.84,85.6,85.68,14347.0,83.5168,83.5168,83.2833,83.3612,14347.0
2024-10-08 13:30:00,85.64,85.66,85.55,85.61,20232.0,83.3223,83.3417,83.2347,83.2931,20232.0
2024-10-08 14:00:00,85.63,85.74,85.57,85.72,21790.0,83.3125,83.4196,83.2542,83.4001,21790.0
2024-10-08 14:30:00,85.71,85.98,85.71,85.95,25511.0,83.3904,83.6531,83.3904,83.6239,25511.0
2024-10-08 15:00:00,85.94,86.09,85.87,86.06,24943.0,83.6141,83.7601,83.546,83.7309,24943.0
2024-10-08 15:30:00,86.09,86.24,85.86,85.87,97938.0,83.7601,83.906,83.5363,83.546,97938.0
2024-10-09 09:30:00,86.09,86.78,85.75,86.77,18553.0,83.7601,84.4314,83.4293,84.4217,18553.0
2024-10-09 10:00:00,86.77,86.86,86.55,86.61,16743.0,84.4217,84.5092,84.2076,84.266,16743.0
2024-10-09 10:30:00,86.61,87.04,86.58,86.9,14514.0,84.266,84.6844,84.2368,84.5482,14514.0
2024-10-09 11:00:00,86.92,87.48,86.92,87.45,13636.0,84.5676,85.1125,84.5676,85.0833,13636.0
2024-10-09 11:30:00,87.45,87.66,87.41,87.56,14151.0,85.0833,85.2876,85.0444,85.1903,14151.0
2024-10-09 12:00:00,87.55,87.67,87.5,87.5,11682.0,85.1806,85.2973,85.1319,85.1319,11682.0
2024-10-09 12:30:00,87.47,87.55,87.43,87.53,9491.0,85.1027,85.1806,85.0638,85.1611,9491.0
2024-10-09 13:00:00,87.52,87.59,87.45,87.49,10316.0,85.1514,85.2195,85.0833,85.1222,10316.0
2024-10-09 13:30:00,87.5,87.5,87.31,87.38,11272.0,85.1319,85.1319,84.9471,85.0152,11272.0
2024-10-09 14:00:00,87.38,87.5,87.2,87.21,15711.0,85.0152,85.1319,84.84,84.8498,15711.0
2024-10-09 14:30:00,87.21,87.4,87.16,87.29,29250.0,84.8498,85.0346,84.8011,84.9276,29250.0
2024-10-09 15:00:00,87.29,87.38,87.21,87.34,31458.0,84.9276,85.0152,84.8498,84.9763,31458.0
2024-10-09 15:30:00,87.32,87.55,87.23,87.5,57684.0,84.9568,85.1806,84.8692,85.1319,57684.0
2024-10-10 09:30:00,87.78,87.86,87.29,87.74,36068.0,85.4043,85.4822,84.9276,85.3654,36068.0
2024-10-10 10:00:00,87.75,87.9,87.56,87.7,24679.0,85.3752,85.5211,85.1903,85.3265,24679.0
2024-10-10 10:30:00,87.75,88.11,87.75,87.82,40374.0,85.3752,85.7254,85.3752,85.4433,40374.0
2024-10-10 11:00:00,87.81,87.9,87.66,87.83,19648.0,85.4335,85.5211,85.2876,85.453,19648.0
2024-10-10 11:30:00,87.83,87.83,87.68,87.76,17680.0,85.453,85.453,85.3071,85.3849,17680.0
2024-10-10 12:00:00,87.75,87.9,87.65,87.9,12202.0,85.3752,85.5211,85.2779,85.5211,12202.0
2024-10-10 12:30:00,87.89,87.9,87.61,87.61,12351.0,85.5114,85.5211,85.2389,85.2389,12351.0
2024-10-10 13:00:00,87.59,87.68,87.35,87.6,9889.0,85.2195,85.3071,84.986,85.2292,9889.0
2024-10-10 13:30:00,87.58,87.65,87.47,87.58,12940.0,85.2098,85.2779,85.1027,85.2098,12940.0
2024-10-10 14:00:00,87.57,87.59,87.41,87.42,13500.0,85.2,85.2195,85.0444,85.0541,13500.0
2024-10-10 14:30:00,87.39,87.49,87.35,87.46,21671.0,85.0249,85.1222,84.986,85.093,21671.0
2024-10-10 15:00:00,87.48,87.51,87.39,87.48,22198.0,85.1125,85.1417,85.0249,85.1125,22198.0
2024-10-10 15:30:00,87.48,87.56,87.43,87.48,99314.0,85.1125,85.1903,85.0638,85.1125,99314.0
2024-10-11 09:30:00,87.83,89.03,87.5,88.97,50722.0,85.453,86.6205,85.1319,86.5621,50722.0
2024-10-11 10:00:00,88.97,89.4,88.85,89.4,35538.0,86.5621,86.9805,86.4454,86.9805,35538.0
2024-10-11 10:30:00,89.37,89.43,89.2,89.23,37765.0,86.9513,87.0097,86.7859,86.8151,37765.0
2024-10-11 11:00:00,89.22,89.51,89.18,89.38,23661.0,86.8054,87.0875,86.7665,86.961,23661.0
2024-10-11 11:30:00,89.35,89.37,88.88,88.95,21281.0,86.9319,86.9513,86.4746,86.5427,21281.0
2024-10-11 12:00:00,88.98,89.03,88.52,88.56,23834.0,86.5719,86.6205,86.1243,86.1632,23834.0
2024-10-11 12:30:00,88.51,88.55,88.38,88.48,22125.0,86.1146,86.1535,85.9881,86.0854,22125.0
2024-10-11 13:00:00,88.5,88.55,88.35,88.55,19580.0,86.1049,86.1535,85.9589,86.1535,19580.0
2024-10-11 13:30:00,88.55,88.92,88.52,88.89,18064.0,86.1535,86.5135,86.1243,86.4843,18064.0
2024-10-11 14:00:00,88.88,88.9,88.69,88.81,26485.0,86.4746,86.494,86.2897,86.4065,26485.0
2024-10-11 14:30:00,88.8,89.0,88.77,88.99,24999.0,86.3967,86.5913,86.3676,86.5816,24999.0
2024-10-11 15:00:00,88.95,89.07,88.87,88.88,26342.0,86.5427,86.6594,86.4648,86.4746,26342.0
2024-10-11 15:30:00,88.87,89.28,88.85,89.2,145102.0,86.4648,86.8638,86.4454,86.7859,145102.0
2024-10-14 09:30:00,89.2,89.52,88.83,89.25,36812.0,86.7859,87.0973,86.4259,86.8346,36812.0
2024-10-14 10:00:00,89.21,89.55,89.21,89.45,16049.0,86.7956,87.1264,86.7956,87.0291,16049.0
2024-10-14 10:30:00,89.46,89.7,89.46,89.61,10664.0,87.0389,87.2724,87.0389,87.1848,10664.0
2024-10-14 11:00:00,89.62,89.74,89.59,89.66,17656.0,87.1945,87.3113,87.1654,87.2335,17656.0
2024-10-14 11:30:00,89.67,89.8,89.54,89.78,6785.0,87.2432,87.3697,87.1167,87.3502,6785.0
2024-10-14 12:00:00,89.76,89.89,89.76,89.85,9030.0,87.3308,87.4572,87.3308,87.4183,9030.0
2024-10-14 12:30:00,89.85,89.96,89.84,89.94,8772.0,87.4183,87.5253,87.4086,87.5059,8772.0
2024-10-14 13:00:00,89.94,89.96,89.73,89.75,8849.0,87.5059,87.5253,87.3016,87.321,8849.0
2024-10-14 13:30:00,89.71,89.83,89.63,89.81,5577.0,87.2821,87.3989,87.2043,87.3794,5577.0
2024-10-14 14:00:00,89.81,89.93,89.69,89.89,17061.0,87.3794,87.4962,87.2627,87.4572,17061.0
2024-10-14 14:30:00,89.89,89.96,89.79,89.81,26554.0,87.4572,87.5253,87.3599,87.3794,26554.0
2024-10-14 15:00:00,89.84,89.86,89.76,89.84,18252.0,87.4086,87.4281,87.3308,87.4086,18252.0
2024-10-14 15:30:00,89.85,89.88,89.65,89.73,100226.0,87.4183,87.4475,87.2237,87.3016,100226.0
2024-10-15 09:30:00,89.89,90.28,89.73,90.0,72280.0,87.4572,87.8367,87.3016,87.5643,72280.0
2024-10-15 10:00:00,89.98,90.27,89.86,90.21,80667.0,87.5448,87.827,87.4281,87.7686,80667.0
2024-10-15 10:30:00,90.2,90.32,89.97,90.28,38969.0,87.7589,87.8756,87.5351,87.8367,38969.0
2024-10-15 11:00:00,90.27,90.42,90.07,90.37,19224.0,87.827,87.9729,87.6324,87.9243,19224.0
2024-10-15 11:30:00,90.39,90.42,90.19,90.37,19771.0,87.9437,87.9729,87.7491,87.9243,19771.0
2024-10-15 12:00:00,90.4,90.93,90.32,90.93,33219.0,87.9534,88.4691,87.8756,88.4691,33219.0
2024-10-15 12:30:00,90.9,90.9,90.76,90.79,14012.0,88.4399,88.4399,88.3037,88.3329,14012.0
2024-10-15 13:00:00,90.81,90.81,90.48,90.55,13764.0,88.3523,88.3523,88.0313,88.0994,13764.0
2024-10-15 13:30:00,90.56,90.61,90.39,90.4,12818.0,88.1091,88.1578,87.9437,87.9534,12818.0
2024-10-15 14:00:00,90.38,90.48,90.12,90.14,20440.0,87.934,88.0313,87.681,87.7005,20440.0
2024-10-15 14:30:00,90.14,90.29,90.07,90.29,19483.0,87.7005,87.8464,87.6324,87.8464,19483.0
2024-10-15 15:00:00,90.29,90.32,90.01,90.01,25784.0,87.8464,87.8756,87.574,87.574,25784.0
2024-10-15 15:30:00,90.01,90.1,89.85,89.99,115735.0,87.574,87.6616,87.4183,87.5545,115735.0
2024-10-16 09:30:00,90.09,91.24,90.0,91.24,38941.0,87.6518,88.7707,87.5643,88.7707,38941.0
2024-10-16 10:00:00,91.23,91.25,90.64,90.81,18440.0,88.761,88.7804,88.1869,88.3523,18440.0
2024-10-16 10:30:00,90.84,91.0,90.71,90.95,33390.0,88.3815,88.5372,88.255,88.4886,33390.0
2024-10-16 11:00:00,90.9,90.97,90.72,90.95,30048.0,88.4399,88.508,88.2648,88.4886,30048.0
2024-10-16 11:30:00,90.92,91.18,90.88,91.18,15830.0,88.4594,88.7123,88.4204,88.7123,15830.0
2024-10-16 12:00:00,91.19,91.29,91.07,91.09,21090.0,88.7221,88.8194,88.6053,88.6248,21090.0
2024-10-16 12:30:00,91.07,91.22,91.07,91.1,11040.0,88.6053,88.7512,88.6053,88.6345,11040.0
2024-10-16 13:00:00,91.11,91.14,90.98,91.11,14503.0,88.6442,88.6734,88.5177,88.6442,14503.0
2024-10-16 13:30:00,91.1,91.17,91.08,91.13,12440.0,88.6345,88.7026,88.615,88.6637,12440.0
2024-10-16 14:00:00,91.14,91.34,91.05,91.31,21148.0,88.6734,88.868,88.5858,88.8388,21148.0
2024-10-16 14:30:00,91.31,91.36,91.08,91.2,18957.0,88.8388,88.8875,88.615,88.7318,18957.0
2024-10-16 15:00:00,91.19,91.39,91.06,91.22,21539.0,88.7221,88.9166,88.5956,88.7512,21539.0
2024-10-16 15:30:00,91.21,91.35,91.08,91.16,72703.0,88.7415,88.8777,88.615,88.6929,72703.0
2024-10-17 09:30:00,91.29,91.67,91.2,91.67,107601.0,88.8194,89.1891,88.7318,89.1891,107601.0
2024-10-17 10:00:00,91.76,91.93,91.44,91.46,43107.0,89.2766,89.442,88.9653,88.9848,43107.0
2024-10-17 10:30:00,91.48,91.98,91.48,91.65,17134.0,89.0042,89.4907,89.0042,89.1696,17134.0
2024-10-17 11:00:00,91.69,91.69,91.32,91.63,21511.0,89.2085,89.2085,88.8485,89.1502,21511.0
2024-10-17 11:30:00,91.63,91.8,91.61,91.72,9505.0,89.1502,89.3155,89.1307,89.2377,9505.0
2024-10-17 12:00:00,91.72,91.87,91.72,91.78,12658.0,89.2377,89.3837,89.2377,89.2961,12658.0
2024-10-17 12:30:00,91.76,91.94,91.73,91.94,11567.0,89.2766,89.4518,89.2474,89.4518,11567.0
2024-10-17 13:00:00,91.93,91.97,91.67,91.71,10982.0,89.442,89.4809,89.1891,89.228,10982.0
2024-10-17 13:30:00,91.7,91.76,91.59,91.61,12269.0,89.2183,89.2766,89.1112,89.1307,12269.0
2024-10-17 14:00:00,91.61,91.63,91.4,91.51,17684.0,89.1307,89.1502,88.9264,89.0334,17684.0
2024-10-17 14:30:00,91.46,91.65,91.46,91.61,19532.0,88.9848,89.1696,88.9848,89.1307,19532.0
2024-10-17 15:00:00,91.62,91.7,91.5,91.69,24157.0,89.1404,89.2183,89.0237,89.2085,24157.0
2024-10-17 15:30:00,91.67,91.69,91.23,91.26,144152.0,89.1891,89.2085,88.761,88.7902,144152.0
2024-10-18 09:30:00,91.35,91.4,90.82,90.86,72490.0,88.8777,88.9264,88.3621,88.401,72490.0
2024-10-18 10:00:00,90.82,90.96,90.64,90.76,33792.0,88.3621,88.4983,88.1869,88.3037,33792.0
2024-10-18 10:30:00,90.79,90.86,90.64,90.66,17323.0,88.3329,88.401,88.1869,88.2064,17323.0
2024-10-18 11:00:00,90.65,90.65,90.39,90.56,29207.0,88.1967,88.1967,87.9437,88.1091,29207.0
2024-10-18 11:30:00,90.55,90.72,90.47,90.64,15231.0,88.0994,88.2648,88.0215,88.1869,15231.0
2024-10-18 12:00:00,90.67,91.06,90.65,91.0,22559.0,88.2161,88.5956,88.1967,88.5372,22559.0
2024-10-18 12:30:00,91.03,91.03,90.87,90.92,19907.0,88.5664,88.5664,88.4107,88.4594,19907.0
2024-10-18 13:00:00,90.9,90.94,90.77,90.78,13848.0,88.4399,88.4788,88.3134,88.3232,13848.0
2024-10-18 13:30:00,90.79,90.87,90.75,90.75,16197.0,88.3329,88.4107,88.294,88.294,16197.0
2024-10-18 14:00:00,90.79,90.94,90.68,90.84,16143.0,88.3329,88.4788,88.2259,88.3815,16143.0
2024-10-18 14:30:00,90.87,90.87,90.65,90.66,21055.0,88.4107,88.4107,88.1967,88.2064,21055.0
2024-10-18 15:00:00,90.65,90.69,90.51,90.56,39706.0,88.1967,88.2356,88.0605,88.1091,39706.0
2024-10-18 15:30:00,90.56,90.61,90.4,90.45,134348.0,88.1091,88.1578,87.9534,88.0021,134348.0
2024-10-21 09:30:00,90.32,90.71,89.98,89.98,44052.0,87.8756,88.255,87.5448,87.5448,44052.0
2024-10-21 10:00:00,90.0,90.06,89.58,89.78,45380.0,87.5643,87.6226,87.1556,87.3502,45380.0
2024-10-21 10:30:00,89.76,90.06,89.74,89.79,10554.0,87.3308,87.6226,87.3113,87.3599,10554.0
2024-10-21 11:00:00,89.78,89.78,89.25,89.34,17165.0,87.3502,87.3502,86.8346,86.9221,17165.0
2024-10-21 11:30:00,89.31,89.32,89.07,89.27,10524.0,86.8929,86.9027,86.6594,86.854,10524.0
2024-10-21 12:00:00,89.27,89.27,89.07,89.22,33297.0,86.854,86.854,86.6594,86.8054,33297.0
2024-10-21 12:30:00,89.2,89.47,89.16,89.45,17129.0,86.7859,87.0486,86.747,87.0291,17129.0
2024-10-21 13:00:00,89.48,89.58,89.46,89.5,13164.0,87.0583,87.1556,87.0389,87.0778,13164.0
2024-10-21 13:30:00,89.49,89.55,89.37,89.44,19264.0,87.0681,87.1264,86.9513,87.0194,19264.0
2024-10-21 14:00:00,89.42,89.43,89.29,89.41,24742.0,87.0,87.0097,86.8735,86.9902,24742.0
2024-10-21 14:30:00,89.4,89.42,89.28,89.33,25790.0,86.9805,87.0,86.8638,86.9124,25790.0
2024-10-21 15:00:00,89.37,89.68,89.36,89.65,46917.0,86.9513,87.2529,86.9416,87.2237,46917.0
2024-10-21 15:30:00,89.66,89.7,89.42,89.66,141553.0,87.2335,87.2724,87.0,87.2335,141553.0
2024-10-22 09:30:00,89.27,89.89,89.27,89.52,46791.0,86.854,87.4572,86.854,87.0973,46791.0
2024-10-22 10:00:00,89.52,89.68,89.09,89.34,23123.0,87.0973,87.2529,86.6789,86.9221,23123.0
2024-10-22 10:30:00,89.3,89.82,89.24,89.79,19016.0,86.8832,87.3891,86.8248,87.3599,19016.0
2024-10-22 11:00:00,89.76,90.24,89.73,90.19,22565.0,87.3308,87.7978,87.3016,87.7491,22565.0
2024-10-22 11:30:00,90.27,90.34,90.09,90.11,14583.0,87.827,87.8951,87.6518,87.6713,14583.0
2024-10-22 12:00:00,90.09,90.2,90.04,90.19,10538.0,87.6518,87.7589,87.6032,87.7491,10538.0
2024-10-22 12:30:00,90.19,90.33,90.1,90.14,11700.0,87.7491,87.8853,87.6616,87.7005,11700.0
2024-10-22 13:00:00,90.16,90.2,89.91,89.97,12289.0,87.7199,87.7589,87.4767,87.5351,12289.0
2024-10-22 13:30:00,89.99,90.04,89.89,89.94,16607.0,87.5545,87.6032,87.4572,87.5059,16607.0
2024-10-22 14:00:00,89.92,90.02,89.88,89.94,21274.0,87.4864,87.5837,87.4475,87.5059,21274.0
2024-10-22 14:30:00,89.93,90.02,89.86,89.86,19812.0,87.4962,87.5837,87.4281,87.4281,19812.0
2024-10-22 15:00:00,89.84,90.04,89.84,90.01,22199.0,87.4086,87.6032,87.4086,87.574,22199.0
2024-10-22 15:30:00,90.01,90.07,89.8,89.9,91859.0,87.574,87.6324,87.3697,87.467,91859.0
2024-10-23 09:30:00,89.5,90.04,89.35,89.62,28309.0,87.0778,87.6032,86.9319,87.1945,28309.0
2024-10-23 10:00:00,89.6,89.94,89.58,89.8,21694.0,87.1751,87.5059,87.1556,87.3697,21694.0
2024-10-23 10:30:00,89.75,89.8,89.54,89.67,15382.0,87.321,87.3697,87.1167,87.2432,15382.0
2024-10-23 11:00:00,89.56,89.56,89.36,89.51,11445.0,87.1362,87.1362,86.9416,87.0875,11445.0
2024-10-23 11:30:00,89.52,89.79,89.51,89.73,11215.0,87.0973,87.3599,87.0875,87.3016,11215.0
2024-10-23 12:00:00,89.76,89.8,89.63,89.72,6441.0,87.3308,87.3697,87.2043,87.2918,6441.0
2024-10-23 12:30:00,89.72,89.8,89.7,89.73,8374.0,87.2918,87.3697,87.2724,87.3016,8374.0
2024-10-23 13:00:00,89.73,89.78,89.55,89.56,10426.0,87.3016,87.3502,87.1264,87.1362,10426.0
2024-10-23 13:30:00,89.54,89.57,89.44,89.48,12531.0,87.1167,87.1459,87.0194,87.0583,12531.0
2024-10-23 14:00:00,89.47,89.5,89.21,89.38,23662.0,87.0486,87.0778,86.7956,86.961,23662.0
2024-10-23 14:30:00,89.41,89.63,89.4,89.63,16848.0,86.9902,87.2043,86.9805,87.2043,16848.0
2024-10-23 15:00:00,89.58,89.65,89.5,89.6,18257.0,87.1556,87.2237,87.0778,87.1751,18257.0
2024-10-23 15:30:00,89.6,89.72,89.5,89.56,72649.0,87.1751,87.2918,87.0778,87.1362,72649.0
2024-10-24 09:30:00,90.05,90.05,89.54,89.96,38556.0,87.6129,87.6129,87.1167,87.5253,38556.0
2024-10-24 10:00:00,89.92,89.97,89.4,89.84,36124.0,87.4864,87.5351,86.9805,87.4086,36124.0
2024-10-24 10:30:00,89.84,89.93,89.72,89.9,25338.0,87.4086,87.4962,87.2918,87.467,25338.0
2024-10-24 11:00:00,89.92,89.99,89.75,89.82,39820.0,87.4864,87.5545,87.321,87.3891,39820.0
2024-10-24 11:30:00,89.83,89.83,89.59,89.67,30309.0,87.3989,87.3989,87.1654,87.2432,30309.0
2024-10-24 12:00:00,89.65,89.69,89.47,89.68,20417.0,87.2237,87.2627,87.0486,87.2529,20417.0
2024-10-24 12:30:00,89.67,89.8,89.63,89.72,10173.0,87.2432,87.3697,87.2043,87.2918,10173.0
2024-10-24 13:00:00,89.72,89.9,89.71,89.88,10243.0,87.2918,87.467,87.2821,87.4475,10243.0
2024-10-24 13:30:00,89.87,90.03,89.73,89.73,19724.0,87.4378,87.5935,87.3016,87.3016,19724.0
2024-10-24 14:00:00,89.72,89.92,89.62,89.75,25211.0,87.2918,87.4864,87.1945,87.321,25211.0
2024-10-24 14:30:00,89.75,89.85,89.72,89.85,25826.0,87.321,87.4183,87.2918,87.4183,25826.0
2024-10-24 15:00:00,89.85,89.98,89.73,89.94,43523.0,87.4183,87.5448,87.3016,87.5059,43523.0
2024-10-24 15:30:00,89.91,89.96,89.64,89.65,194514.0,87.4767,87.5253,87.214,87.2237,194514.0
2024-10-25 09:30:00,86.88,86.88,82.84,82.84,325402.0,84.5287,84.5287,80.598,80.598,325402.0
2024-10-25 10:00:00,82.76,83.56,82.26,82.82,245098.0,80.5202,81.2986,80.0337,80.5786,245098.0
2024-10-25 10:30:00,82.87,83.15,81.7,81.77,171267.0,80.6272,80.8997,79.4889,79.557,171267.0
2024-10-25 11:00:00,81.76,81.99,80.5,80.73,153186.0,79.5473,79.771,78.3214,78.5451,153186.0
2024-10-25 11:30:00,80.75,80.85,80.27,80.7,128547.0,78.5646,78.6619,78.0976,78.516,128547.0
2024-10-25 12:00:00,80.7,81.79,79.72,81.73,219677.0,78.516,79.5765,77.5625,79.5181,219677.0
2024-10-25 12:30:00,81.76,82.42,81.72,82.24,155915.0,79.5473,80.1894,79.5084,80.0143,155915.0
2024-10-25 13:00:00,82.24,82.97,81.86,82.94,106309.0,80.0143,80.7245,79.6446,80.6953,106309.0
2024-10-25 13:30:00,82.9,83.15,82.8,83.0,143182.0,80.6564,80.8997,80.5591,80.7537,143182.0
2024-10-25 14:00:00,83.0,83.1,82.48,82.92,142413.0,80.7537,80.851,80.2478,80.6759,142413.0
2024-10-25 14:30:00,82.9,83.71,82.82,83.38,161194.0,80.6564,81.4445,80.5786,81.1234,161194.0
2024-10-25 15:00:00,83.4,83.49,82.93,83.22,132748.0,81.1429,81.2304,80.6856,80.9678,132748.0
2024-10-25 15:30:00,83.21,83.86,82.97,83.69,529413.0,80.958,81.5904,80.7245,81.425,529413.0
2024-10-28 09:30:00,84.17,84.7,84.14,84.22,63168.0,81.892,82.4077,81.8629,81.9407,63168.0
2024-10-28 10:00:00,84.23,84.25,83.74,84.06,69275.0,81.9504,81.9699,81.4737,81.785,69275.0
2024-10-28 10:30:00,84.06,84.29,83.79,84.17,52259.0,81.785,82.0088,81.5223,81.892,52259.0
2024-10-28 11:00:00,84.17,84.57,84.01,84.57,42095.0,81.892,82.2812,81.7364,82.2812,42095.0
2024-10-28 11:30:00,84.56,84.62,84.14,84.25,32007.0,82.2715,82.3299,81.8629,81.9699,32007.0
2024-10-28 12:00:00,84.26,84.46,84.07,84.45,37611.0,81.9796,82.1742,81.7948,82.1645,37611.0
2024-10-28 12:30:00,84.45,84.52,84.36,84.48,34509.0,82.1645,82.2326,82.0769,82.1937,34509.0
2024-10-28 13:00:00,84.48,84.58,84.37,84.43,28602.0,82.1937,82.2909,82.0866,82.145,28602.0
2024-10-28 13:30:00,84.43,84.68,84.43,84.59,30071.0,82.145,82.3882,82.145,82.3007,30071.0
2024-10-28 14:00:00,84.59,84.62,84.39,84.45,40704.0,82.3007,82.3299,82.1061,82.1645,40704.0
2024-10-28 14:30:00,84.43,84.61,84.35,84.59,49961.0,82.145,82.3201,82.0672,82.3007,49961.0
2024-10-28 15:00:00,84.59,84.73,84.5,84.65,54881.0,82.3007,82.4369,82.2131,82.3591,54881.0
2024-10-28 15:30:00,84.67,84.72,84.47,84.48,215483.0,82.3785,82.4272,82.1839,82.1937,215483.0
2024-10-29 09:30:00,84.59,84.96,84.26,84.59,52763.0,82.3007,82.6607,81.9796,82.3007,52763.0
2024-10-29 10:00:00,84.6,85.13,84.55,84.73,27849.0,82.3104,82.8261,82.2618,82.4369,27849.0
2024-10-29 10:30:00,84.76,84.79,84.57,84.64,24395.0,82.4661,82.4953,82.2812,82.3493,24395.0
2024-10-29 11:00:00,84.64,84.76,84.42,84.64,20926.0,82.3493,82.4661,82.1353,82.3493,20926.0
2024-10-29 11:30:00,84.65,84.8,84.54,84.56,24117.0,82.3591,82.505,82.252,82.2715,24117.0
2024-10-29 12:00:00,84.59,84.64,84.47,84.57,12117.0,82.3007,82.3493,82.1839,82.2812,12117.0
2024-10-29 12:30:00,84.57,84.75,84.5,84.68,21195.0,82.2812,82.4563,82.2131,82.3882,21195.0
2024-10-29 13:00:00,84.72,84.73,84.42,84.42,19935.0,82.4272,82.4369,82.1353,82.1353,19935.0
2024-10-29 13:30:00,84.43,84.45,84.33,84.43,14799.0,82.145,82.1645,82.0477,82.145,14799.0
2024-10-29 14:00:00,84.42,84.45,84.32,84.33,26594.0,82.1353,82.1645,82.038,82.0477,26594.0
2024-10-29 14:30:00,84.34,84.5,84.33,84.46,23300.0,82.0574,82.2131,82.0477,82.1742,23300.0
2024-10-29 15:00:00,84.46,84.48,84.32,84.38,38922.0,82.1742,82.1937,82.038,82.0964,38922.0
2024-10-29 15:30:00,84.37,84.41,84.12,84.18,187092.0,82.0866,82.1256,81.8434,81.9018,187092.0
2024-10-30 09:30:00,83.9,85.19,83.81,85.18,30833.0,81.6294,82.8844,81.5418,82.8747,30833.0
2024-10-30 10:00:00,85.18,85.42,85.12,85.22,16100.0,82.8747,83.1082,82.8163,82.9136,16100.0
2024-10-30 10:30:00,85.25,85.25,84.84,84.84,23550.0,82.9428,82.9428,82.5439,82.5439,23550.0
2024-10-30 11:00:00,84.84,85.02,84.77,85.0,21031.0,82.5439,82.719,82.4758,82.6996,21031.0
2024-10-30 11:30:00,85.03,85.12,84.93,84.94,17032.0,82.7288,82.8163,82.6315,82.6412,17032.0
2024-10-30 12:00:00,84.94,85.0,84.87,84.89,14678.0,82.6412,82.6996,82.5731,82.5926,14678.0
2024-10-30 12:30:00,84.88,84.9,84.58,84.64,19410.0,82.5828,82.6023,82.2909,82.3493,19410.0
2024-10-30 13:00:00,84.64,84.83,84.64,84.7,22410.0,82.3493,82.5342,82.3493,82.4077,22410.0
2024-10-30 13:30:00,84.65,84.65,84.39,84.45,14276.0,82.3591,82.3591,82.1061,82.1645,14276.0
2024-10-30 14:00:00,84.51,84.7,84.43,84.63,31139.0,82.2228,82.4077,82.145,82.3396,31139.0
2024-10-30 14:30:00,84.61,84.66,84.29,84.48,30498.0,82.3201,82.3688,82.0088,82.1937,30498.0
2024-10-30 15:00:00,84.48,84.5,84.39,84.44,24836.0,82.1937,82.2131,82.1061,82.1547,24836.0
2024-10-30 15:30:00,84.44,84.7,84.37,84.43,129365.0,82.1547,82.4077,82.0866,82.145,129365.0
2024-10-31 09:30:00,84.09,84.27,83.59,83.97,35838.0,81.8142,81.9893,81.3277,81.6975,35838.0
2024-10-31 10:00:00,83.96,84.05,83.14,83.19,45926.0,81.6877,81.7753,80.8899,80.9386,45926.0
2024-10-31 10:30:00,83.1,83.16,82.78,82.92,26501.0,80.851,80.9094,80.5397,80.6759,26501.0
2024-10-31 11:00:00,82.9,83.0,82.57,82.79,40971.0,80.6564,80.7537,80.3353,80.5494,40971.0
2024-10-31 11:30:00,82.8,83.22,82.76,83.09,23592.0,80.5591,80.9678,80.5202,80.8413,23592.0
2024-10-31 12:00:00,83.06,83.24,82.94,83.15,20671.0,80.8121,80.9872,80.6953,80.8997,20671.0
2024-10-31 12:30:00,83.15,83.21,83.01,83.08,22743.0,80.8997,80.958,80.7634,80.8315,22743.0
2024-10-31 13:00:00,83.1,83.36,83.1,83.11,22668.0,80.851,81.104,80.851,80.8607,22668.0
2024-10-31 13:30:00,83.09,83.09,82.75,82.85,23276.0,80.8413,80.8413,80.5105,80.6078,23276.0
2024-10-31 14:00:00,82.84,82.98,82.78,82.89,34002.0,80.598,80.7343,80.5397,80.6467,34002.0
2024-10-31 14:30:00,82.87,83.05,82.74,83.04,27254.0,80.6272,80.8024,80.5007,80.7926,27254.0
2024-10-31 15:00:00,83.04,83.04,82.85,82.91,42378.0,80.7926,80.7926,80.6078,80.6661,42378.0
2024-10-31 15:30:00,82.92,82.97,82.34,82.38,197224.0,80.6759,80.7245,80.1116,80.1505,197224.0
2024-11-01 09:30:00,82.39,83.15,82.39,82.84,24105.0,80.1602,80.8997,80.1602,80.598,24105.0
2024-11-01 10:00:00,82.85,83.36,82.79,83.36,23680.0,80.6078,81.104,80.5494,81.104,23680.0
2024-11-01 10:30:00,83.39,83.39,82.9,83.05,31516.0,81.1332,81.1332,80.6564,80.8024,31516.0
2024-11-01 11:00:00,83.04,83.39,83.01,83.39,19585.0,80.7926,81.1332,80.7634,81.1332,19585.0
2024-11-01 11:30:00,83.38,83.38,82.87,82.87,16921.0,81.1234,81.1234,80.6272,80.6272,16921.0
2024-11-01 12:00:00,82.89,82.94,82.63,82.64,16079.0,80.6467,80.6953,80.3937,80.4035,16079.0
2024-11-01 12:30:00,82.65,82.73,82.45,82.5,15878.0,80.4132,80.491,80.2186,80.2672,15878.0
2024-11-01 13:00:00,82.55,82.65,82.48,82.65,10987.0,80.3159,80.4132,80.2478,80.4132,10987.0
2024-11-01 13:30:00,82.65,82.65,82.31,82.36,15476.0,80.4132,80.4132,80.0824,80.131,15476.0
2024-11-01 14:00:00,82.35,82.51,82.23,82.48,26711.0,80.1213,80.277,80.0045,80.2478,26711.0
2024-11-01 14:30:00,82.49,82.56,82.36,82.37,32416.0,80.2575,80.3256,80.131,80.1408,32416.0
2024-11-01 15:00:00,82.37,82.62,82.36,82.43,28480.0,80.1408,80.384,80.131,80.1991,28480.0
2024-11-01 15:30:00,82.42,82.46,82.14,82.18,114097.0,80.1894,80.2283,79.917,79.9559,114097.0
2024-11-04 09:30:00,82.08,82.37,81.85,82.17,38938.0,79.8586,80.1408,79.6348,79.9462,38938.0
2024-11-04 10:00:00,82.16,82.51,82.11,82.31,43161.0,79.9364,80.277,79.8878,80.0824,43161.0
2024-11-04 10:30:00,82.31,82.35,82.0,82.01,19494.0,80.0824,80.1213,79.7808,79.7905,19494.0
2024-11-04 11:00:00,82.0,82.12,81.85,81.85,30942.0,79.7808,79.8975,79.6348,79.6348,30942.0
2024-11-04 11:30:00,81.84,81.84,81.3,81.38,22977.0,79.6251,79.6251,79.0997,79.1776,22977.0
2024-11-04 12:00:00,81.39,81.78,81.34,81.76,23383.0,79.1873,79.5667,79.1386,79.5473,23383.0
2024-11-04 12:30:00,81.78,81.82,81.61,81.75,32965.0,79.5667,79.6056,79.4013,79.5375,32965.0
2024-11-04 13:00:00,81.8,81.8,81.58,81.65,20499.0,79.5862,79.5862,79.3721,79.4402,20499.0
2024-11-04 13:30:00,81.65,81.75,81.62,81.7,24744.0,79.4402,79.5375,79.4111,79.4889,24744.0
2024-11-04 14:00:00,81.7,81.82,81.54,81.54,42100.0,79.4889,79.6056,79.3332,79.3332,42100.0
2024-11-04 14:30:00,81.51,81.57,81.44,81.51,38871.0,79.304,79.3624,79.2359,79.304,38871.0
2024-11-04 15:00:00,81.51,81.79,81.51,81.71,37549.0,79.304,79.5765,79.304,79.4986,37549.0
2024-11-04 15:30:00,81.71,81.71,81.47,81.55,118959.0,79.4986,79.4986,79.2651,79.343,118959.0
2024-11-05 09:30:00,81.39,81.99,81.35,81.97,35758.0,79.1873,79.771,79.1484,79.7516,35758.0
2024-11-05 10:00:00,82.0,82.13,81.75,81.98,27911.0,79.7808,79.9073,79.5375,79.7613,27911.0
2024-11-05 10:30:00,81.98,82.3,81.94,81.94,11810.0,79.7613,80.0727,79.7224,79.7224,11810.0
2024-11-05 11:00:00,81.84,82.0,81.8,81.97,12557.0,79.6251,79.7808,79.5862,79.7516,12557.0
2024-11-05 11:30:00,81.95,81.99,81.74,81.84,25340.0,79.7321,79.771,79.5278,79.6251,25340.0
2024-11-05 12:00:00,81.83,81.87,81.72,81.86,15442.0,79.6154,79.6543,79.5084,79.6446,15442.0
2024-11-05 12:30:00,81.86,82.19,81.86,82.14,22770.0,79.6446,79.9656,79.6446,79.917,22770.0
2024-11-05 13:00:00,82.15,82.23,82.02,82.09,17960.0,79.9267,80.0045,79.8002,79.8683,17960.0
2024-11-05 13:30:00,82.09,82.14,81.94,82.01,14351.0,79.8683,79.917,79.7224,79.7905,14351.0
2024-11-05 14:00:00,82.02,82.03,81.86,81.86,16177.0,79.8002,79.81,79.6446,79.6446,16177.0
2024-11-05 14:30:00,81.85,81.95,81.75,81.8,17826.0,79.6348,79.7321,79.5375,79.5862,17826.0
2024-11-05 15:00:00,81.81,81.98,81.76,81.98,44092.0,79.5959,79.7613,79.5473,79.7613,44092.0
2024-11-05 15:30:00,81.98,82.65,81.94,82.55,232800.0,79.7613,80.4132,79.7224,80.3159,232800.0
2024-11-06 09:30:00,87.6,87.6,86.34,86.44,57717.0,85.2292,85.2292,84.0033,84.1006,57717.0
2024-11-06 10:00:00,86.5,86.79,86.24,86.7,67212.0,84.159,84.4411,83.906,84.3536,67212.0
2024-11-06 10:30:00,86.58,86.6,85.53,85.76,76280.0,84.2368,84.2563,83.2152,83.439,76280.0
2024-11-06 11:00:00,85.8,86.05,85.64,85.98,35712.0,83.4779,83.7212,83.3223,83.6531,35712.0
2024-11-06 11:30:00,86.05,86.32,85.84,86.27,16374.0,83.7212,83.9839,83.5168,83.9352,16374.0
2024-11-06 12:00:00,86.25,86.26,85.89,86.09,19966.0,83.9158,83.9255,83.5655,83.7601,19966.0
2024-11-06 12:30:00,86.01,86.38,85.95,86.31,13129.0,83.6822,84.0422,83.6239,83.9741,13129.0
2024-11-06 13:00:00,86.29,86.56,86.27,86.33,10616.0,83.9547,84.2174,83.9352,83.9936,10616.0
2024-11-06 13:30:00,86.25,86.29,86.03,86.1,18834.0,83.9158,83.9547,83.7017,83.7698,18834.0
2024-11-06 14:00:00,86.09,86.19,85.82,85.92,18602.0,83.7601,83.8574,83.4974,83.5947,18602.0
2024-11-06 14:30:00,85.91,86.0,85.6,85.74,25063.0,83.585,83.6725,83.2833,83.4196,25063.0
2024-11-06 15:00:00,85.74,86.2,85.74,86.1,25953.0,83.4196,83.8671,83.4196,83.7698,25953.0
2024-11-06 15:30:00,86.1,86.19,85.87,86.15,168137.0,83.7698,83.8574,83.546,83.8185,168137.0
2024-11-07 09:30:00,85.86,86.06,85.0,85.39,29395.0,83.5363,83.7309,82.6996,83.079,29395.0
2024-11-07 10:00:00,85.48,86.52,85.48,86.33,31667.0,83.1666,84.1784,83.1666,83.9936,31667.0
2024-11-07 10:30:00,86.4,86.52,86.25,86.39,23545.0,84.0617,84.1784,83.9158,84.052,23545.0
2024-11-07 11:00:00,86.36,86.48,86.04,86.36,25916.0,84.0228,84.1395,83.7114,84.0228,25916.0
2024-11-07 11:30:00,86.4,86.47,86.26,86.33,11505.0,84.0617,84.1298,83.9255,83.9936,11505.0
2024-11-07 12:00:00,86.33,86.6,86.32,86.52,11769.0,83.9936,84.2563,83.9839,84.1784,11769.0
2024-11-07 12:30:00,86.52,86.63,86.5,86.58,13097.0,84.1784,84.2855,84.159,84.2368,13097.0
2024-11-07 13:00:00,86.58,86.58,86.33,86.33,15452.0,84.2368,84.2368,83.9936,83.9936,15452.0
2024-11-07 13:30:00,86.31,86.36,86.19,86.19,20630.0,83.9741,84.0228,83.8574,83.8574,20630.0
2024-11-07 14:00:00,86.19,86.36,85.91,86.09,27628.0,83.8574,84.0228,83.585,83.7601,27628.0
2024-11-07 14:30:00,86.08,86.14,85.72,86.05,34884.0,83.7504,83.8087,83.4001,83.7212,34884.0
2024-11-07 15:00:00,86.06,86.22,85.82,86.15,69077.0,83.7309,83.8866,83.4974,83.8185,69077.0
2024-11-07 15:30:00,86.15,86.23,85.99,85.99,141860.0,83.8185,83.8963,83.6628,83.6628,141860.0
2024-11-08 09:30:00,86.0,86.0,84.81,84.84,36864.0,83.6725,83.6725,82.5147,82.5439,36864.0
2024-11-08 10:00:00,84.78,85.34,84.37,85.12,25215.0,82.4855,83.0304,82.0866,82.8163,25215.0
2024-11-08 10:30:00,85.13,85.8,85.13,85.73,22743.0,82.8261,83.4779,82.8261,83.4098,22743.0
2024-11-08 11:00:00,85.69,85.82,85.57,85.7,11821.0,83.3709,83.4974,83.2542,83.3806,11821.0
2024-11-08 11:30:00,85.7,85.7,85.31,85.31,11694.0,83.3806,83.3806,83.0012,83.0012,11694.0
2024-11-08 12:00:00,85.29,85.36,85.17,85.34,8366.0,82.9817,83.0498,82.865,83.0304,8366.0
2024-11-08 12:30:00,85.37,85.49,85.33,85.33,6233.0,83.0596,83.1763,83.0207,83.0207,6233.0
2024-11-08 13:00:00,85.31,85.35,85.14,85.32,12159.0,83.0012,83.0401,82.8358,83.0109,12159.0
2024-11-08 13:30:00,85.31,85.4,85.23,85.35,19736.0,83.0012,83.0888,82.9234,83.0401,19736.0
2024-11-08 14:00:00,85.31,85.46,85.22,85.46,11262.0,83.0012,83.1471,82.9136,83.1471,11262.0
2024-11-08 14:30:00,85.45,85.61,85.41,85.41,16677.0,83.1374,83.2931,83.0985,83.0985,16677.0
2024-11-08 15:00:00,85.4,85.42,85.3,85.42,19538.0,83.0888,83.1082,82.9915,83.1082,19538.0
2024-11-08 15:30:00,85.44,85.51,85.32,85.47,108215.0,83.1277,83.1958,83.0109,83.1569,108215.0
2024-11-11 09:30:00,86.32,87.26,86.18,87.16,37951.0,83.9839,84.8984,83.8476,84.8011,37951.0
2024-11-11 10:00:00,87.17,87.25,86.92,87.0,25811.0,84.8109,84.8887,84.5676,84.6455,25811.0
2024-11-11 10:30:00,86.98,87.42,86.85,87.42,16890.0,84.626,85.0541,84.4995,85.0541,16890.0
2024-11-11 11:00:00,87.44,87.59,87.41,87.54,12959.0,85.0735,85.2195,85.0444,85.1708,12959.0
2024-11-11 11:30:00,87.49,87.87,87.47,87.78,9456.0,85.1222,85.4919,85.1027,85.4043,9456.0
2024-11-11 12:00:00,87.76,87.76,87.63,87.69,10396.0,85.3849,85.3849,85.2584,85.3168,10396.0
2024-11-11 12:30:00,87.68,87.68,87.45,87.55,10631.0,85.3071,85.3071,85.0833,85.1806,10631.0
2024-11-11 13:00:00,87.54,87.59,87.3,87.32,11588.0,85.1708,85.2195,84.9373,84.9568,11588.0
2024-11-11 13:30:00,87.31,87.39,87.23,87.37,11512.0,84.9471,85.0249,84.8692,85.0054,11512.0
2024-11-11 14:00:00,87.36,87.5,87.3,87.49,12995.0,84.9957,85.1319,84.9373,85.1222,12995.0
2024-11-11 14:30:00,87.42,87.56,87.38,87.52,13564.0,85.0541,85.1903,85.0152,85.1514,13564.0
2024-11-11 15:00:00,87.5,87.55,87.26,87.34,21658.0,85.1319,85.1806,84.8984,84.9763,21658.0
2024-11-11 15:30:00,87.32,87.36,87.1,87.25,127750.0,84.9568,84.9957,84.7427,84.8887,127750.0
2024-11-12 09:30:00,86.4,87.41,86.4,87.17,26729.0,84.0617,85.0444,84.0617,84.8109,26729.0
2024-11-12 10:00:00,87.17,87.37,87.09,87.14,18739.0,84.8109,85.0054,84.733,84.7817,18739.0
2024-11-12 10:30:00,87.06,87.2,86.98,87.06,19004.0,84.7038,84.84,84.626,84.7038,19004.0
2024-11-12 11:00:00,87.06,87.25,86.91,87.12,22349.0,84.7038,84.8887,84.5579,84.7622,22349.0
2024-11-12 11:30:00,87.13,87.13,86.86,86.91,9411.0,84.7719,84.7719,84.5092,84.5579,9411.0
2024-11-12 12:00:00,86.86,87.05,86.81,86.87,15186.0,84.5092,84.6941,84.4606,84.519,15186.0
2024-11-12 12:30:00,86.88,86.89,86.64,86.68,15315.0,84.5287,84.5384,84.2952,84.3341,15315.0
2024-11-12 13:00:00,86.65,86.9,86.65,86.9,12598.0,84.3049,84.5482,84.3049,84.5482,12598.0
2024-11-12 13:30:00,86.89,87.27,86.89,87.25,19741.0,84.5384,84.9081,84.5384,84.8887,19741.0
2024-11-12 14:00:00,87.25,87.48,87.18,87.48,26767.0,84.8887,85.1125,84.8206,85.1125,26767.0
2024-11-12 14:30:00,87.43,87.47,87.27,87.38,16712.0,85.0638,85.1027,84.9081,85.0152,16712.0
2024-11-12 15:00:00,87.36,87.44,87.19,87.23,28943.0,84.9957,85.0735,84.8303,84.8692,28943.0
2024-11-12 15:30:00,87.23,87.43,87.09,87.1,126743.0,84.8692,85.0638,84.733,84.7427,126743.0
2024-11-13 09:30:00,87.08,87.47,86.87,87.4,25886.0,84.7233,85.1027,84.519,85.0346,25886.0
2024-11-13 10:00:00,87.47,87.47,86.89,87.29,16956.0,85.1027,85.1027,84.5384,84.9276,16956.0
2024-11-13 10:30:00,87.28,87.6,87.26,87.43,21713.0,84.9179,85.2292,84.8984,85.0638,21713.0
2024-11-13 11:00:00,87.47,87.63,87.47,87.57,13183.0,85.1027,85.2584,85.1027,85.2,13183.0
2024-11-13 11:30:00,87.54,87.7,87.43,87.49,13031.0,85.1708,85.3265,85.0638,85.1222,13031.0
2024-11-13 12:00:00,87.48,87.63,87.31,87.31,14419.0,85.1125,85.2584,84.9471,84.9471,14419.0
2024-11-13 12:30:00,87.28,87.36,87.18,87.24,6835.0,84.9179,84.9957,84.8206,84.879,6835.0
2024-11-13 13:00:00,87.23,87.23,86.95,87.16,10324.0,84.8692,84.8692,84.5968,84.8011,10324.0
2024-11-13 13:30:00,87.17,87.21,87.03,87.04,8964.0,84.8109,84.8498,84.6746,84.6844,8964.0
2024-11-13 14:00:00,87.03,87.15,86.93,86.95,14957.0,84.6746,84.7914,84.5773,84.5968,14957.0
2024-11-13 14:30:00,86.97,86.98,86.65,86.67,22872.0,84.6163,84.626,84.3049,84.3244,22872.0
2024-11-13 15:00:00,86.69,86.91,86.68,86.84,20882.0,84.3438,84.5579,84.3341,84.4898,20882.0
2024-11-13 15:30:00,86.84,87.14,86.55,86.66,132905.0,84.4898,84.7817,84.2076,84.3147,132905.0
2024-11-14 09:30:00,86.79,87.25,86.67,86.9,29524.0,84.4411,84.8887,84.3244,84.5482,29524.0
2024-11-14 10:00:00,86.94,86.94,86.32,86.67,21101.0,84.5871,84.5871,83.9839,84.3244,21101.0
2024-11-14 10:30:00,86.67,86.78,86.57,86.57,16584.0,84.3244,84.4314,84.2271,84.2271,16584.0
2024-11-14 11:00:00,86.57,86.59,86.41,86.56,15879.0,84.2271,84.2466,84.0714,84.2174,15879.0
2024-11-14 11:30:00,86.53,86.63,86.32,86.38,11131.0,84.1882,84.2855,83.9839,84.0422,11131.0
2024-11-14 12:00:00,86.38,86.39,86.25,86.29,7963.0,84.0422,84.052,83.9158,83.9547,7963.0
2024-11-14 12:30:00,86.32,86.58,86.27,86.55,23312.0,83.9839,84.2368,83.9352,84.2076,23312.0
2024-11-14 13:00:00,86.53,86.67,86.42,86.42,11661.0,84.1882,84.3244,84.0812,84.0812,11661.0
2024-11-14 13:30:00,86.41,86.47,86.27,86.45,20721.0,84.0714,84.1298,83.9352,84.1103,20721.0
2024-11-14 14:00:00,86.47,86.73,86.46,86.7,20238.0,84.1298,84.3828,84.1201,84.3536,20238.0
2024-11-14 14:30:00,86.7,86.81,86.68,86.72,19455.0,84.3536,84.4606,84.3341,84.373,19455.0
2024-11-14 15:00:00,86.73,86.73,86.28,86.66,20501.0,84.3828,84.3828,83.9449,84.3147,20501.0
2024-11-14 15:30:00,86.62,86.62,86.27,86.37,102688.0,84.2757,84.2757,83.9352,84.0325,102688.0
2024-11-15 09:30:00,86.66,87.38,86.35,86.88,67265.0,84.3147,85.0152,84.013,84.5287,67265.0
2024-11-15 10:00:00,86.85,86.86,86.36,86.37,24598.0,84.4995,84.5092,84.0228,84.0325,24598.0
2024-11-15 10:30:00,86.34,86.58,86.21,86.56,29833.0,84.0033,84.2368,83.8768,84.2174,29833.0
2024-11-15 11:00:00,86.6,86.76,86.47,86.7,17865.0,84.2563,84.412,84.1298,84.3536,17865.0
2024-11-15 11:30:00,86.67,86.87,86.56,86.8,14721.0,84.3244,84.519,84.2174,84.4509,14721.0
2024-11-15 12:00:00,86.79,86.83,86.46,86.47,31589.0,84.4411,84.4801,84.1201,84.1298,31589.0
2024-11-15 12:30:00,86.42,86.59,86.32,86.58,14877.0,84.0812,84.2466,83.9839,84.2368,14877.0
2024-11-15 13:00:00,86.58,86.71,86.51,86.53,22224.0,84.2368,84.3633,84.1687,84.1882,22224.0
2024-11-15 13:30:00,86.5,86.56,86.31,86.38,14601.0,84.159,84.2174,83.9741,84.0422,14601.0
2024-11-15 14:00:00,86.45,86.59,86.11,86.5,41444.0,84.1103,84.2466,83.7795,84.159,41444.0
2024-11-15 14:30:00,86.48,86.65,86.36,86.54,17282.0,84.1395,84.3049,84.0228,84.1979,17282.0
2024-11-15 15:00:00,86.52,86.63,86.39,86.45,36117.0,84.1784,84.2855,84.052,84.1103,36117.0
2024-11-15 15:30:00,86.47,86.78,86.4,86.55,171336.0,84.1298,84.4314,84.0617,84.2076,171336.0
2024-11-18 09:30:00,86.42,87.04,86.37,86.8,23861.0,84.0812,84.6844,84.0325,84.4509,23861.0
2024-11-18 10:00:00,86.79,86.83,86.51,86.62,20298.0,84.4411,84.4801,84.1687,84.2757,20298.0
2024-11-18 10:30:00,86.64,86.86,86.6,86.76,13731.0,84.2952,84.5092,84.2563,84.412,13731.0
2024-11-18 11:00:00,86.79,86.8,86.48,86.58,17205.0,84.4411,84.4509,84.1395,84.2368,17205.0
2024-11-18 11:30:00,86.62,86.82,86.62,86.69,15750.0,84.2757,84.4703,84.2757,84.3438,15750.0
2024-11-18 12:00:00,86.64,86.65,86.37,86.44,8662.0,84.2952,84.3049,84.0325,84.1006,8662.0
2024-11-18 12:30:00,86.4,86.74,86.38,86.72,14059.0,84.0617,84.3925,84.0422,84.373,14059.0
2024-11-18 13:00:00,86.7,86.7,86.4,86.45,10029.0,84.3536,84.3536,84.0617,84.1103,10029.0
2024-11-18 13:30:00,86.45,86.49,86.2,86.34,12028.0,84.1103,84.1493,83.8671,84.0033,12028.0
2024-11-18 14:00:00,86.37,86.5,86.19,86.27,31358.0,84.0325,84.159,83.8574,83.9352,31358.0
2024-11-18 14:30:00,86.3,86.48,86.17,86.46,26838.0,83.9644,84.1395,83.8379,84.1201,26838.0
2024-11-18 15:00:00,86.5,86.5,86.31,86.37,18300.0,84.159,84.159,83.9741,84.0325,18300.0
2024-11-18 15:30:00,86.37,86.38,85.89,86.09,170520.0,84.0325,84.0422,83.5655,83.7601,170520.0
2024-11-19 09:30:00,84.89,84.89,82.86,83.16,74575.0,82.5926,82.5926,80.6175,80.9094,74575.0
2024-11-19 10:00:00,83.13,83.47,82.86,83.4,65118.0,80.8802,81.211,80.6175,81.1429,65118.0
2024-11-19 10:30:00,83.44,84.11,83.39,84.09,27540.0,81.1818,81.8337,81.1332,81.8142,27540.0
2024-11-19 11:00:00,84.09,84.35,83.88,84.29,27101.0,81.8142,82.0672,81.6099,82.0088,27101.0
2024-11-19 11:30:00,84.23,84.38,84.07,84.38,28586.0,81.9504,82.0964,81.7948,82.0964,28586.0
2024-11-19 12:00:00,84.42,84.42,84.19,84.2,22442.0,82.1353,82.1353,81.9115,81.9212,22442.0
2024-11-19 12:30:00,84.19,84.46,84.19,84.38,29690.0,81.9115,82.1742,81.9115,82.0964,29690.0
2024-11-19 13:00:00,84.38,84.52,84.17,84.21,19122.0,82.0964,82.2326,81.892,81.931,19122.0
2024-11-19 13:30:00,84.21,84.64,84.19,84.59,34561.0,81.931,82.3493,81.9115,82.3007,34561.0
2024-11-19 14:00:00,84.57,84.59,84.4,84.49,32020.0,82.2812,82.3007,82.1158,82.2034,32020.0
2024-11-19 14:30:00,84.48,84.51,84.23,84.4,37117.0,82.1937,82.2228,81.9504,82.1158,37117.0
2024-11-19 15:00:00,84.45,84.51,84.35,84.46,42764.0,82.1645,82.2228,82.0672,82.1742,42764.0
2024-11-19 15:30:00,84.47,84.72,84.13,84.15,199535.0,82.1839,82.4272,81.8531,81.8726,199535.0
2024-11-20 09:30:00,84.31,84.62,84.24,84.27,29879.0,82.0283,82.3299,81.9602,81.9893,29879.0
2024-11-20 10:00:00,84.31,84.32,83.88,83.98,21182.0,82.0283,82.038,81.6099,81.7072,21182.0
2024-11-20 10:30:00,84.0,84.27,83.98,84.2,16356.0,81.7266,81.9893,81.7072,81.9212,16356.0
2024-11-20 11:00:00,84.16,84.17,83.85,83.89,45586.0,81.8823,81.892,81.5807,81.6196,45586.0
2024-11-20 11:30:00,83.83,84.14,83.8,84.11,12269.0,81.5612,81.8629,81.5321,81.8337,12269.0
2024-11-20 12:00:00,84.11,84.13,83.74,83.81,17211.0,81.8337,81.8531,81.4737,81.5418,17211.0
2024-11-20 12:30:00,83.81,84.17,83.8,83.96,22874.0,81.5418,81.892,81.5321,81.6877,22874.0
2024-11-20 13:00:00,83.96,84.01,83.83,83.85,16688.0,81.6877,81.7364,81.5612,81.5807,16688.0
2024-11-20 13:30:00,83.81,83.87,83.72,83.87,27342.0,81.5418,81.6002,81.4542,81.6002,27342.0
2024-11-20 14:00:00,83.87,83.92,83.67,83.89,34995.0,81.6002,81.6488,81.4056,81.6196,34995.0
2024-11-20 14:30:00,83.88,84.02,83.86,83.87,25236.0,81.6099,81.7461,81.5904,81.6002,25236.0
2024-11-20 15:00:00,83.84,83.93,83.8,83.93,22289.0,81.571,81.6585,81.5321,81.6585,22289.0
2024-11-20 15:30:00,83.93,84.39,83.9,84.15,130318.0,81.6585,82.1061,81.6294,81.8726,130318.0
2024-11-21 09:30:00,84.66,84.91,84.37,84.59,29043.0,82.3688,82.612,82.0866,82.3007,29043.0
2024-11-21 10:00:00,84.63,84.69,84.33,84.46,15105.0,82.3396,82.398,82.0477,82.1742,15105.0
2024-11-21 10:30:00,84.41,84.68,84.29,84.57,30641.0,82.1256,82.3882,82.0088,82.2812,30641.0
2024-11-21 11:00:00,84.53,84.62,84.43,84.54,21691.0,82.2423,82.3299,82.145,82.252,21691.0
2024-11-21 11:30:00,84.5,84.71,84.41,84.51,16807.0,82.2131,82.4174,82.1256,82.2228,16807.0
2024-11-21 12:00:00,84.48,84.49,84.16,84.28,22547.0,82.1937,82.2034,81.8823,81.9991,22547.0
2024-11-21 12:30:00,84.3,84.64,84.21,84.6,26751.0,82.0185,82.3493,81.931,82.3104,26751.0
2024-11-21 13:00:00,84.59,84.78,84.59,84.76,18789.0,82.3007,82.4855,82.3007,82.4661,18789.0
2024-11-21 13:30:00,84.78,84.82,84.6,84.6,17975.0,82.4855,82.5245,82.3104,82.3104,17975.0
2024-11-21 14:00:00,84.6,84.75,84.51,84.75,24951.0,82.3104,82.4563,82.2228,82.4563,24951.0
2024-11-21 14:30:00,84.76,84.77,84.56,84.69,27817.0,82.4661,82.4758,82.2715,82.398,27817.0
2024-11-21 15:00:00,84.7,84.88,84.65,84.78,35587.0,82.4077,82.5828,82.3591,82.4855,35587.0
2024-11-21 15:30:00,84.77,84.86,84.42,84.69,170082.0,82.4758,82.5634,82.1353,82.398,170082.0
2024-11-22 09:30:00,84.64,85.67,84.64,85.57,22932.0,82.3493,83.3515,82.3493,83.2542,22932.0
2024-11-22 10:00:00,85.61,85.98,85.5,85.63,22204.0,83.2931,83.6531,83.1861,83.3125,22204.0
2024-11-22 10:30:00,85.66,85.95,85.57,85.91,13509.0,83.3417,83.6239,83.2542,83.585,13509.0
2024-11-22 11:00:00,85.91,86.0,85.83,85.94,16434.0,83.585,83.6725,83.5071,83.6141,16434.0
2024-11-22 11:30:00,85.93,85.93,85.65,85.77,16065.0,83.6044,83.6044,83.332,83.4487,16065.0
2024-11-22 12:00:00,85.77,85.98,85.73,85.94,9430.0,83.4487,83.6531,83.4098,83.6141,9430.0
2024-11-22 12:30:00,85.92,85.92,85.63,85.63,5039.0,83.5947,83.5947,83.3125,83.3125,5039.0
2024-11-22 13:00:00,85.66,85.8,85.64,85.75,4996.0,83.3417,83.4779,83.3223,83.4293,4996.0
2024-11-22 13:30:00,85.73,85.85,85.73,85.76,8497.0,83.4098,83.5266,83.4098,83.439,8497.0
2024-11-22 14:00:00,85.73,85.81,85.65,85.76,6399.0,83.4098,83.4877,83.332,83.439,6399.0
2024-11-22 14:30:00,85.77,85.79,85.68,85.7,9866.0,83.4487,83.4682,83.3612,83.3806,9866.0
2024-11-22 15:00:00,85.65,85.68,85.55,85.6,22256.0,83.332,83.3612,83.2347,83.2833,22256.0
2024-11-22 15:30:00,85.64,85.83,85.59,85.7,77920.0,83.3223,83.5071,83.2736,83.3806,77920.0
2024-11-25 09:30:00,86.4,87.05,86.12,86.93,46643.0,84.0617,84.6941,83.7893,84.5773,46643.0
2024-11-25 10:00:00,86.96,87.6,86.91,87.59,23633.0,84.6065,85.2292,84.5579,85.2195,23633.0
2024-11-25 10:30:00,87.58,87.59,87.15,87.24,35760.0,85.2098,85.2195,84.7914,84.879,35760.0
2024-11-25 11:00:00,87.27,87.49,87.21,87.22,16757.0,84.9081,85.1222,84.8498,84.8595,16757.0
2024-11-25 11:30:00,87.2,87.2,86.8,86.94,14468.0,84.84,84.84,84.4509,84.5871,14468.0
2024-11-25 12:00:00,86.92,87.19,86.92,87.03,8485.0,84.5676,84.8303,84.5676,84.6746,8485.0
2024-11-25 12:30:00,87.05,87.09,86.86,86.86,21660.0,84.6941,84.733,84.5092,84.5092,21660.0
2024-11-25 13:00:00,86.88,86.92,86.68,86.84,13441.0,84.5287,84.5676,84.3341,84.4898,13441.0
2024-11-25 13:30:00,86.84,86.94,86.73,86.91,11239.0,84.4898,84.5871,84.3828,84.5579,11239.0
2024-11-25 14:00:00,86.93,86.93,86.67,86.72,14086.0,84.5773,84.5773,84.3244,84.373,14086.0
2024-11-25 14:30:00,86.68,86.78,86.6,86.76,9222.0,84.3341,84.4314,84.2563,84.412,9222.0
2024-11-25 15:00:00,86.74,86.86,86.69,86.86,15034.0,84.3925,84.5092,84.3438,84.5092,15034.0
2024-11-25 15:30:00,86.84,87.19,86.71,87.03,143314.0,84.4898,84.8303,84.3633,84.6746,143314.0
2024-11-26 09:30:00,86.53,86.66,85.73,85.95,21387.0,84.1882,84.3147,83.4098,83.6239,21387.0
2024-11-26 10:00:00,86.05,86.05,85.65,85.86,23022.0,83.7212,83.7212,83.332,83.5363,23022.0
2024-11-26 10:30:00,85.84,86.07,85.59,86.07,17283.0,83.5168,83.7406,83.2736,83.7406,17283.0
2024-11-26 11:00:00,86.04,86.43,86.04,86.43,9007.0,83.7114,84.0909,83.7114,84.0909,9007.0
2024-11-26 11:30:00,86.43,86.45,86.2,86.22,9045.0,84.0909,84.1103,83.8671,83.8866,9045.0
2024-11-26 12:00:00,86.16,86.52,86.09,86.5,18775.0,83.8282,84.1784,83.7601,84.159,18775.0
2024-11-26 12:30:00,86.55,86.58,86.37,86.56,12801.0,84.2076,84.2368,84.0325,84.2174,12801.0
2024-11-26 13:00:00,86.58,86.58,86.35,86.43,13362.0,84.2368,84.2368,84.013,84.0909,13362.0
2024-11-26 13:30:00,86.43,86.48,86.39,86.42,11542.0,84.0909,84.1395,84.052,84.0812,11542.0
2024-11-26 14:00:00,86.44,86.61,86.36,86.55,20782.0,84.1006,84.266,84.0228,84.2076,20782.0
2024-11-26 14:30:00,86.49,86.57,86.45,86.46,12409.0,84.1493,84.2271,84.1103,84.1201,12409.0
2024-11-26 15:00:00,86.45,86.51,86.3,86.5,28999.0,84.1103,84.1687,83.9644,84.159,28999.0
2024-11-26 15:30:00,86.53,86.93,86.5,86.75,57009.0,84.1882,84.5773,84.159,84.4022,57009.0
2024-11-27 09:30:00,87.25,87.81,87.25,87.81,16322.0,84.8887,85.4335,84.8887,85.4335,16322.0
2024-11-27 10:00:00,87.75,87.79,87.26,87.34,9807.0,85.3752,85.4141,84.8984,84.9763,9807.0
2024-11-27 10:30:00,87.37,87.53,87.23,87.44,12717.0,85.0054,85.1611,84.8692,85.0735,12717.0
2024-11-27 11:00:00,87.43,87.73,87.42,87.6,8689.0,85.0638,85.3557,85.0541,85.2292,8689.0
2024-11-27 11:30:00,87.59,87.74,87.56,87.62,8910.0,85.2195,85.3654,85.1903,85.2487,8910.0
2024-11-27 12:00:00,87.59,87.6,87.38,87.55,7242.0,85.2195,85.2292,85.0152,85.1806,7242.0
2024-11-27 12:30:00,87.54,87.56,87.36,87.45,5410.0,85.1708,85.1903,84.9957,85.0833,5410.0
2024-11-27 13:00:00,87.45,87.54,87.39,87.4,13615.0,85.0833,85.1708,85.0249,85.0346,13615.0
2024-11-27 13:30:00,87.4,87.47,87.23,87.33,11175.0,85.0346,85.1027,84.8692,84.9665,11175.0
2024-11-27 14:00:00,87.34,87.45,87.22,87.42,25769.0,84.9763,85.0833,84.8595,85.0541,25769.0
2024-11-27 14:30:00,87.45,87.49,87.39,87.45,20363.0,85.0833,85.1222,85.0249,85.0833,20363.0
2024-11-27 15:00:00,87.45,87.46,87.34,87.34,41397.0,85.0833,85.093,84.9763,84.9763,41397.0
2024-11-27 15:30:00,87.36,87.37,87.16,87.27,80042.0,84.9957,85.0054,84.8011,84.9081,80042.0
2024-11-29 09:30:00,87.58,87.73,87.0,87.08,22375.0,85.2098,85.3557,84.6455,84.7233,22375.0
2024-11-29 10:00:00,87.02,87.2,86.93,87.17,14137.0,84.6649,84.84,84.5773,84.8109,14137.0
2024-11-29 10:30:00,87.17,87.37,87.1,87.32,21215.0,84.8109,85.0054,84.7427,84.9568,21215.0
2024-11-29 11:00:00,87.3,87.38,87.15,87.16,15520.0,84.9373,85.0152,84.7914,84.8011,15520.0
2024-11-29 11:30:00,87.17,87.23,87.09,87.09,11997.0,84.8109,84.8692,84.733,84.733,11997.0
2024-11-29 12:00:00,87.12,87.17,87.0,87.03,29759.0,84.7622,84.8109,84.6455,84.6746,29759.0
2024-11-29 12:30:00,87.04,87.28,87.03,87.09,81443.0,84.6844,84.9179,84.6746,84.733,81443.0
2024-12-02 09:30:00,86.55,86.55,85.64,85.64,21580.0,84.9273,84.9273,84.0343,84.0343,21580.0
2024-12-02 10:00:00,85.64,85.75,85.38,85.63,27691.0,84.0343,84.1423,83.7792,84.0245,27691.0
2024-12-02 10:30:00,85.63,85.85,85.4,85.42,47593.0,84.0245,84.2404,83.7988,83.8185,47593.0
2024-12-02 11:00:00,85.39,85.69,85.28,85.61,37938.0,83.789,84.0834,83.6811,84.0049,37938.0
2024-12-02 11:30:00,85.59,85.62,85.4,85.42,30142.0,83.9853,84.0147,83.7988,83.8185,30142.0
2024-12-02 12:00:00,85.42,85.47,85.34,85.41,36348.0,83.8185,83.8675,83.74,83.8086,36348.0
2024-12-02 12:30:00,85.4,85.69,85.37,85.6,31932.0,83.7988,84.0834,83.7694,83.9951,31932.0
2024-12-02 13:00:00,85.62,85.7,85.6,85.7,28463.0,84.0147,84.0932,83.9951,84.0932,28463.0
2024-12-02 13:30:00,85.76,85.81,85.62,85.73,19676.0,84.1521,84.2011,84.0147,84.1226,19676.0
2024-12-02 14:00:00,85.72,85.72,85.54,85.7,32849.0,84.1128,84.1128,83.9362,84.0932,32849.0
2024-12-02 14:30:00,85.7,85.7,85.6,85.66,25896.0,84.0932,84.0932,83.9951,84.054,25896.0
2024-12-02 15:00:00,85.65,85.68,85.58,85.65,36793.0,84.0441,84.0736,83.9755,84.0441,36793.0
2024-12-02 15:30:00,85.64,85.79,85.39,85.41,106550.0,84.0343,84.1815,83.789,83.8086,106550.0
2024-12-03 09:30:00,85.74,85.81,84.75,85.16,39113.0,84.1325,84.2011,83.161,83.5633,39113.0
2024-12-03 10:00:00,85.1,85.23,84.69,84.74,49683.0,83.5045,83.632,83.1021,83.1512,49683.0
2024-12-03 10:30:00,84.73,84.94,84.61,84.81,42359.0,83.1414,83.3475,83.0236,83.2199,42359.0
2024-12-03 11:00:00,84.81,84.89,84.58,84.68,31609.0,83.2199,83.2984,82.9942,83.0923,31609.0
2024-12-03 11:30:00,84.66,84.8,84.61,84.71,28345.0,83.0727,83.2101,83.0236,83.1218,28345.0
2024-12-03 12:00:00,84.74,84.99,84.7,84.91,27080.0,83.1512,83.3965,83.112,83.318,27080.0
2024-12-03 12:30:00,84.93,85.06,84.84,84.86,18995.0,83.3376,83.4652,83.2493,83.269,18995.0
2024-12-03 13:00:00,84.9,84.95,84.69,84.77,19927.0,83.3082,83.3573,83.1021,83.1806,19927.0
2024-12-03 13:30:00,84.76,84.79,84.64,84.73,19930.0,83.1708,83.2003,83.0531,83.1414,19930.0
2024-12-03 14:00:00,84.73,85.16,84.66,85.14,33954.0,83.1414,83.5633,83.0727,83.5437,33954.0
2024-12-03 14:30:00,85.14,85.23,85.13,85.2,29979.0,83.5437,83.632,83.5339,83.6026,29979.0
2024-12-03 15:00:00,85.2,85.2,85.05,85.11,38521.0,83.6026,83.6026,83.4554,83.5143,38521.0
2024-12-03 15:30:00,85.15,85.15,84.77,84.77,104737.0,83.5535,83.5535,83.1806,83.1806,104737.0
2024-12-04 09:30:00,84.9,85.03,84.62,84.71,19138.0,83.3082,83.4358,83.0335,83.1218,19138.0
2024-12-04 10:00:00,84.71,84.73,84.18,84.36,21633.0,83.1218,83.1414,82.6017,82.7783,21633.0
2024-12-04 10:30:00,84.36,84.38,84.2,84.38,30857.0,82.7783,82.798,82.6213,82.798,30857.0
2024-12-04 11:00:00,84.34,84.86,84.31,84.78,27373.0,82.7587,83.269,82.7293,83.1905,27373.0
2024-12-04 11:30:00,84.76,84.79,84.47,84.47,16014.0,83.1708,83.2003,82.8863,82.8863,16014.0
2024-12-04 12:00:00,84.44,84.52,84.41,84.45,21800.0,82.8568,82.9353,82.8274,82.8666,21800.0
2024-12-04 12:30:00,84.45,84.62,84.45,84.52,12709.0,82.8666,83.0335,82.8666,82.9353,12709.0
2024-12-04 13:00:00,84.51,84.51,84.35,84.38,18411.0,82.9255,82.9255,82.7685,82.798,18411.0
2024-12-04 13:30:00,84.38,84.45,84.2,84.38,20934.0,82.798,82.8666,82.6213,82.798,20934.0
2024-12-04 14:00:00,84.38,84.47,84.25,84.47,23021.0,82.798,82.8863,82.6704,82.8863,23021.0
2024-12-04 14:30:00,84.48,84.61,84.47,84.59,12639.0,82.8961,83.0236,82.8863,83.004,12639.0
2024-12-04 15:00:00,84.59,84.77,84.59,84.66,33971.0,83.004,83.1806,83.004,83.0727,33971.0
2024-12-04 15:30:00,84.63,84.9,84.55,84.84,92381.0,83.0433,83.3082,82.9648,83.2493,92381.0
2024-12-05 09:30:00,83.51,84.35,83.25,84.29,90619.0,81.9443,82.7685,81.6891,82.7096,90619.0
2024-12-05 10:00:00,84.28,84.3,83.21,83.23,47106.0,82.6998,82.7195,81.6499,81.6695,47106.0
2024-12-05 10:30:00,83.25,83.77,83.09,83.71,36473.0,81.6891,82.1994,81.5321,82.1405,36473.0
2024-12-05 11:00:00,83.68,84.34,83.68,84.24,41368.0,82.1111,82.7587,82.1111,82.6606,41368.0
2024-12-05 11:30:00,84.25,84.29,84.05,84.14,29013.0,82.6704,82.7096,82.4741,82.5625,29013.0
2024-12-05 12:00:00,84.14,84.19,83.86,84.1,25710.0,82.5625,82.6115,82.2877,82.5232,25710.0
2024-12-05 12:30:00,84.09,84.25,83.91,84.16,24755.0,82.5134,82.6704,82.3368,82.5821,24755.0
2024-12-05 13:00:00,84.17,84.36,84.13,84.3,22464.0,82.5919,82.7783,82.5526,82.7195,22464.0
2024-12-05 13:30:00,84.31,84.37,84.25,84.29,15573.0,82.7293,82.7881,82.6704,82.7096,15573.0
2024-12-05 14:00:00,84.28,84.37,84.11,84.33,22652.0,82.6998,82.7881,82.533,82.7489,22652.0
2024-12-05 14:30:00,84.32,84.42,83.95,84.04,17454.0,82.7391,82.8372,82.376,82.4643,17454.0
2024-12-05 15:00:00,84.01,84.15,83.9,84.06,30134.0,82.4349,82.5723,82.327,82.484,30134.0
2024-12-05 15:30:00,84.08,84.19,83.68,83.76,85481.0,82.5036,82.6115,82.1111,82.1896,85481.0
2024-12-06 09:30:00,84.08,84.33,83.65,83.83,33047.0,82.5036,82.7489,82.0816,82.2583,33047.0
2024-12-06 10:00:00,83.84,83.9,83.54,83.82,39611.0,82.2681,82.327,81.9737,82.2485,39611.0
2024-12-06 10:30:00,83.85,84.31,83.7,84.31,71081.0,82.2779,82.7293,82.1307,82.7293,71081.0
2024-12-06 11:00:00,84.25,84.32,83.83,83.83,71669.0,82.6704,82.7391,82.2583,82.2583,71669.0
2024-12-06 11:30:00,83.82,84.25,83.82,84.2,30732.0,82.2485,82.6704,82.2485,82.6213,30732.0
2024-12-06 12:00:00,84.18,84.19,83.98,84.09,21348.0,82.6017,82.6115,82.4055,82.5134,21348.0
2024-12-06 12:30:00,84.08,84.19,83.98,84.17,17584.0,82.5036,82.6115,82.4055,82.5919,17584.0
2024-12-06 13:00:00,84.14,84.41,84.14,84.36,37564.0,82.5625,82.8274,82.5625,82.7783,37564.0
2024-12-06 13:30:00,84.34,84.5,84.17,84.39,18964.0,82.7587,82.9157,82.5919,82.8078,18964.0
2024-12-06 14:00:00,84.42,84.44,84.23,84.29,46655.0,82.8372,82.8568,82.6508,82.7096,46655.0
2024-12-06 14:30:00,84.28,84.38,84.25,84.34,32840.0,82.6998,82.798,82.6704,82.7587,32840.0
2024-12-06 15:00:00,84.34,84.35,84.02,84.03,42526.0,82.7587,82.7685,82.4447,82.4545,42526.0
2024-12-06 15:30:00,84.04,84.5,83.89,84.4,144460.0,82.4643,82.9157,82.3171,82.8176,144460.0
2024-12-09 09:30:00,84.46,84.64,84.04,84.63,18545.0,82.8765,83.0531,82.4643,83.0433,18545.0
2024-12-09 10:00:00,84.68,84.69,83.74,83.88,19497.0,83.0923,83.1021,82.17,82.3073,19497.0
2024-12-09 10:30:00,83.88,83.9,83.05,83.05,13821.0,82.3073,82.327,81.4929,81.4929,13821.0
2024-12-09 11:00:00,82.96,83.22,82.88,83.12,18658.0,81.4046,81.6597,81.3261,81.5616,18658.0
2024-12-09 11:30:00,83.14,83.28,82.85,83.15,11853.0,81.5812,81.7186,81.2966,81.591,11853.0
2024-12-09 12:00:00,83.13,83.13,82.77,82.96,10927.0,81.5714,81.5714,81.2181,81.4046,10927.0
2024-12-09 12:30:00,82.94,82.94,82.69,82.69,10892.0,81.385,81.385,81.1396,81.1396,10892.0
2024-12-09 13:00:00,82.7,82.92,82.64,82.77,9056.0,81.1495,81.3653,81.0906,81.2181,9056.0
2024-12-09 13:30:00,82.76,82.85,82.72,82.78,6436.0,81.2083,81.2966,81.1691,81.228,6436.0
2024-12-09 14:00:00,82.73,82.79,82.66,82.79,14299.0,81.1789,81.2378,81.1102,81.2378,14299.0
2024-12-09 14:30:00,82.81,82.81,82.59,82.63,16474.0,81.2574,81.2574,81.0415,81.0808,16474.0
2024-12-09 15:00:00,82.62,82.62,82.47,82.5,8986.0,81.071,81.071,80.9238,80.9532,8986.0
2024-12-09 15:30:00,82.5,82.69,82.42,82.53,79601.0,80.9532,81.1396,80.8747,80.9826,79601.0
2024-12-10 09:30:00,82.56,82.56,80.51,81.3,24502.0,81.0121,81.0121,79.0005,79.7757,24502.0
2024-12-10 10:00:00,81.34,81.34,80.64,80.92,8081.0,79.815,79.815,79.1281,79.4028,8081.0
2024-12-10 10:30:00,80.92,81.41,80.92,81.19,19389.0,79.4028,79.8836,79.4028,79.6678,19389.0
2024-12-10 11:00:00,81.18,81.55,81.17,81.54,29523.0,79.658,80.021,79.6481,80.0112,29523.0
2024-12-10 11:30:00,81.48,81.57,81.38,81.42,17039.0,79.9523,80.0406,79.8542,79.8935,17039.0
2024-12-10 12:00:00,81.45,81.7,81.25,81.36,15967.0,79.9229,80.1682,79.7266,79.8346,15967.0
2024-12-10 12:30:00,81.39,81.46,81.2,81.24,16284.0,79.864,79.9327,79.6776,79.7168,16284.0
2024-12-10 13:00:00,81.22,81.33,81.11,81.22,10984.0,79.6972,79.8051,79.5893,79.6972,10984.0
2024-12-10 13:30:00,81.17,81.25,81.02,81.14,12021.0,79.6481,79.7266,79.501,79.6187,12021.0
2024-12-10 14:00:00,81.1,81.21,80.93,81.2,17622.0,79.5795,79.6874,79.4126,79.6776,17622.0
2024-12-10 14:30:00,81.2,81.34,81.01,81.04,28162.0,79.6776,79.815,79.4911,79.5206,28162.0
2024-12-10 15:00:00,81.03,81.23,80.79,80.81,15287.0,79.5108,79.707,79.2753,79.2949,15287.0
2024-12-10 15:30:00,80.77,80.93,80.63,80.74,94428.0,79.2556,79.4126,79.1183,79.2262,94428.0
2024-12-11 09:30:00,80.45,80.89,79.3,79.66,60674.0,78.9416,79.3734,77.8132,78.1665,60674.0
2024-12-11 10:00:00,79.55,79.76,79.36,79.66,20452.0,78.0585,78.2646,77.8721,78.1665,20452.0
2024-12-11 10:30:00,79.67,79.75,79.44,79.59,12065.0,78.1763,78.2548,77.9506,78.0978,12065.0
2024-12-11 11:00:00,79.58,79.58,79.28,79.43,32322.0,78.088,78.088,77.7936,77.9408,32322.0
2024-12-11 11:30:00,79.49,79.59,79.32,79.53,27566.0,77.9996,78.0978,77.8328,78.0389,27566.0
2024-12-11 12:00:00,79.5,79.53,79.37,79.42,11208.0,78.0095,78.0389,77.8819,77.931,11208.0
2024-12-11 12:30:00,79.39,79.61,79.36,79.5,24570.0,77.9015,78.1174,77.8721,78.0095,24570.0
2024-12-11 13:00:00,79.65,79.76,79.55,79.63,6465.0,78.1566,78.2646,78.0585,78.137,6465.0
2024-12-11 13:30:00,79.63,79.67,79.45,79.58,17132.0,78.137,78.1763,77.9604,78.088,17132.0
2024-12-11 14:00:00,79.51,79.71,79.47,79.67,22991.0,78.0193,78.2155,77.98,78.1763,22991.0
2024-12-11 14:30:00,79.7,79.84,79.65,79.81,30385.0,78.2057,78.3431,78.1566,78.3136,30385.0
2024-12-11 15:00:00,79.79,79.91,79.72,79.9,21759.0,78.294,78.4118,78.2253,78.402,21759.0
2024-12-11 15:30:00,79.9,80.02,79.69,79.83,162989.0,78.402,78.5197,78.1959,78.3333,162989.0
2024-12-12 09:30:00,80.25,80.69,79.98,80.49,32134.0,78.7454,79.1771,78.4805,78.9809,32134.0
2024-12-12 10:00:00,80.5,80.7,80.23,80.6,13554.0,78.9907,79.187,78.7258,79.0888,13554.0
2024-12-12 10:30:00,80.59,80.68,80.14,80.31,25378.0,79.079,79.1673,78.6375,78.8043,25378.0
2024-12-12 11:00:00,80.31,80.34,79.93,80.1,32446.0,78.8043,78.8337,78.4314,78.5982,32446.0
2024-12-12 11:30:00,80.14,80.23,79.9,79.96,33343.0,78.6375,78.7258,78.402,78.4608,33343.0
2024-12-12 12:00:00,79.96,80.17,79.83,80.04,34669.0,78.4608,78.6669,78.3333,78.5393,34669.0
2024-12-12 12:30:00,79.97,79.97,79.79,79.83,44605.0,78.4706,78.4706,78.294,78.3333,44605.0
2024-12-12 13:00:00,79.83,79.91,79.76,79.78,26534.0,78.3333,78.4118,78.2646,78.2842,26534.0
2024-12-12 13:30:00,79.76,79.9,79.66,79.67,35771.0,78.2646,78.402,78.1665,78.1763,35771.0
2024-12-12 14:00:00,79.68,79.76,79.48,79.52,26761.0,78.1861,78.2646,77.9898,78.0291,26761.0
2024-12-12 14:30:00,79.47,79.56,79.38,79.4,37605.0,77.98,78.0683,77.8917,77.9113,37605.0
2024-12-12 15:00:00,79.42,79.67,79.4,79.55,40987.0,77.931,78.1763,77.9113,78.0585,40987.0
2024-12-12 15:30:00,79.55,79.6,79.25,79.27,205479.0,78.0585,78.1076,77.7641,77.7838,205479.0
2024-12-13 09:30:00,79.54,79.67,78.75,78.8,45867.0,78.0487,78.1763,77.2735,77.3226,45867.0
2024-12-13 10:00:00,78.78,79.16,78.78,79.13,39766.0,77.303,77.6758,77.303,77.6464,39766.0
2024-12-13 10:30:00,79.13,79.26,78.82,79.25,28124.0,77.6464,77.774,77.3422,77.7641,28124.0
2024-12-13 11:00:00,79.25,79.33,79.08,79.19,32157.0,77.7641,77.8426,77.5973,77.7053,32157.0
2024-12-13 11:30:00,79.16,79.26,79.05,79.14,23536.0,77.6758,77.774,77.5679,77.6562,23536.0
2024-12-13 12:00:00,79.1,79.11,78.94,79.02,14634.0,77.617,77.6268,77.46,77.5385,14634.0
2024-12-13 12:30:00,79.03,79.18,79.02,79.15,18184.0,77.5483,77.6955,77.5385,77.666,18184.0
2024-12-13 13:00:00,79.12,79.19,78.99,79.19,17901.0,77.6366,77.7053,77.509,77.7053,17901.0
2024-12-13 13:30:00,79.17,79.18,78.94,79.01,13003.0,77.6856,77.6955,77.46,77.5286,13003.0
2024-12-13 14:00:00,78.97,79.13,78.89,78.9,20307.0,77.4894,77.6464,77.4109,77.4207,20307.0
2024-12-13 14:30:00,78.92,78.99,78.79,78.88,14501.0,77.4403,77.509,77.3128,77.4011,14501.0
2024-12-13 15:00:00,78.85,78.99,78.79,78.93,17629.0,77.3716,77.509,77.3128,77.4501,17629.0
2024-12-13 15:30:00,78.92,79.03,78.82,78.9,125266.0,77.4403,77.5483,77.3422,77.4207,125266.0
2024-12-16 09:30:00,78.94,78.94,78.17,78.61,50420.0,77.46,77.46,76.7044,77.1361,50420.0
2024-12-16 10:00:00,78.64,79.14,78.6,78.86,45113.0,77.1656,77.6562,77.1263,77.3815,45113.0
2024-12-16 10:30:00,78.85,79.17,78.75,78.97,20986.0,77.3716,77.6856,77.2735,77.4894,20986.0
2024-12-16 11:00:00,78.88,78.93,78.59,78.63,21863.0,77.4011,77.4501,77.1165,77.1558,21863.0
2024-12-16 11:30:00,78.64,78.72,78.52,78.63,21613.0,77.1656,77.2441,77.0478,77.1558,21613.0
2024-12-16 12:00:00,78.63,78.77,78.51,78.71,30239.0,77.1558,77.2931,77.038,77.2343,30239.0
2024-12-16 12:30:00,78.74,78.88,78.62,78.87,13801.0,77.2637,77.4011,77.146,77.3913,13801.0
2024-12-16 13:00:00,78.89,79.12,78.87,79.12,20226.0,77.4109,77.6366,77.3913,77.6366,20226.0
2024-12-16 13:30:00,79.07,79.07,78.83,78.93,71056.0,77.5875,77.5875,77.352,77.4501,71056.0
2024-12-16 14:00:00,78.9,78.98,78.67,78.73,23482.0,77.4207,77.4992,77.195,77.2539,23482.0
2024-12-16 14:30:00,78.73,78.92,78.73,78.9,22387.0,77.2539,77.4403,77.2539,77.4207,22387.0
2024-12-16 15:00:00,78.89,79.11,78.57,78.66,90537.0,77.4109,77.6268,77.0969,77.1852,90537.0
2024-12-16 15:30:00,78.67,78.76,78.41,78.67,126890.0,77.195,77.2833,76.9399,77.195,126890.0
2024-12-17 09:30:00,78.08,78.2,77.75,78.12,31278.0,76.6161,76.7338,76.2923,76.6553,31278.0
2024-12-17 10:00:00,78.07,78.11,77.64,77.78,29312.0,76.6063,76.6455,76.1843,76.3217,29312.0
2024-12-17 10:30:00,77.78,77.87,77.65,77.78,16069.0,76.3217,76.41,76.1941,76.3217,16069.0
2024-12-17 11:00:00,77.79,78.03,77.7,77.82,21274.0,76.3315,76.567,76.2432,76.361,21274.0
2024-12-17 11:30:00,77.82,78.08,77.78,78.08,26092.0,76.361,76.6161,76.3217,76.6161,26092.0
2024-12-17 12:00:00,78.08,78.13,77.81,77.81,42287.0,76.6161,76.6651,76.3511,76.3511,42287.0
2024-12-17 12:30:00,77.84,77.9,77.75,77.78,16940.0,76.3806,76.4395,76.2923,76.3217,16940.0
2024-12-17 13:00:00,77.84,77.84,77.54,77.58,11189.0,76.3806,76.3806,76.0862,76.1255,11189.0
2024-12-17 13:30:00,77.58,77.69,77.49,77.66,22029.0,76.1255,76.2334,76.0371,76.204,22029.0
2024-12-17 14:00:00,77.66,77.67,77.43,77.54,26241.0,76.204,76.2138,75.9783,76.0862,26241.0
2024-12-17 14:30:00,77.52,77.54,77.21,77.28,39802.0,76.0666,76.0862,75.7624,75.8311,39802.0
2024-12-17 15:00:00,77.29,77.31,77.17,77.29,28574.0,75.8409,75.8605,75.7231,75.8409,28574.0
2024-12-17 15:30:00,77.29,77.62,77.25,77.51,128048.0,75.8409,76.1647,75.8016,76.0568,128048.0
2024-12-18 09:30:00,78.43,78.48,77.57,77.86,59012.0,76.9595,77.0086,76.1156,76.4002,59012.0
2024-12-18 10:00:00,77.84,78.12,77.81,77.84,81442.0,76.3806,76.6553,76.3511,76.3806,81442.0
2024-12-18 10:30:00,77.84,78.23,77.75,77.84,66537.0,76.3806,76.7633,76.2923,76.3806,66537.0
2024-12-18 11:00:00,77.87,78.04,77.74,77.94,64464.0,76.41,76.5768,76.2825,76.4787,64464.0
2024-12-18 11:30:00,77.95,77.95,77.75,77.82,21143.0,76.4885,76.4885,76.2923,76.361,21143.0
2024-12-18 12:00:00,77.81,77.83,77.55,77.73,21402.0,76.3511,76.3708,76.096,76.2726,21402.0
2024-12-18 12:30:00,77.67,77.74,77.61,77.62,15772.0,76.2138,76.2825,76.1549,76.1647,15772.0
2024-12-18 13:00:00,77.63,77.68,77.46,77.56,38101.0,76.1745,76.2236,76.0077,76.1058,38101.0
2024-12-18 13:30:00,77.58,77.79,77.58,77.73,18190.0,76.1255,76.3315,76.1255,76.2726,18190.0
2024-12-18 14:00:00,77.72,77.79,76.91,77.01,28552.0,76.2628,76.3315,75.468,75.5661,28552.0
2024-12-18 14:30:00,76.95,77.21,76.32,76.36,42961.0,75.5073,75.7624,74.8891,74.9283,42961.0
2024-12-18 15:00:00,76.4,76.55,75.94,75.98,75590.0,74.9676,75.1148,74.5162,74.5555,75590.0
2024-12-18 15:30:00,76.02,76.11,74.83,74.84,206542.0,74.5947,74.683,73.427,73.4368,206542.0
2024-12-19 09:30:00,75.37,75.91,74.97,74.97,78804.0,73.9569,74.4868,73.5644,73.5644,78804.0
2024-12-19 10:00:00,75.05,75.19,74.63,74.78,46079.0,73.6429,73.7803,73.2308,73.3779,46079.0
2024-12-19 10:30:00,74.81,75.32,74.72,75.19,39057.0,73.4074,73.9078,73.3191,73.7803,39057.0
2024-12-19 11:00:00,75.19,75.58,75.0,75.52,50972.0,73.7803,74.1629,73.5938,74.1041,50972.0
2024-12-19 11:30:00,75.52,75.59,75.3,75.45,84308.0,74.1041,74.1728,73.8882,74.0354,84308.0
2024-12-19 12:00:00,75.45,75.5,75.33,75.38,22916.0,74.0354,74.0844,73.9176,73.9667,22916.0
2024-12-19 12:30:00,75.36,75.45,75.21,75.31,12907.0,73.9471,74.0354,73.7999,73.898,12907.0
2024-12-19 13:00:00,75.33,75.49,75.1,75.49,17073.0,73.9176,74.0746,73.6919,74.0746,17073.0
2024-12-19 13:30:00,75.47,75.73,75.39,75.67,118461.0,74.055,74.3101,73.9765,74.2513,118461.0
2024-12-19 14:00:00,75.66,75.68,75.39,75.42,21721.0,74.2414,74.2611,73.9765,74.0059,21721.0
2024-12-19 14:30:00,75.45,75.45,75.11,75.13,31807.0,74.0354,74.0354,73.7018,73.7214,31807.0
2024-12-19 15:00:00,75.14,75.35,75.1,75.28,38983.0,73.7312,73.9373,73.6919,73.8686,38983.0
2024-12-19 15:30:00,75.28,75.48,75.1,75.1,178778.0,73.8686,74.0648,73.6919,73.6919,178778.0
2024-12-20 09:30:00,74.86,76.05,74.52,75.68,170276.0,73.4564,74.6241,73.1228,74.2611,170276.0
2024-12-20 10:00:00,75.63,76.2,75.35,76.2,32380.0,74.212,74.7713,73.9373,74.7713,32380.0
2024-12-20 10:30:00,76.13,76.74,76.13,76.57,54769.0,74.7026,75.3012,74.7026,75.1344,54769.0
2024-12-20 11:00:00,76.57,77.05,76.53,77.03,22870.0,75.1344,75.6054,75.0951,75.5858,22870.0
2024-12-20 11:30:00,77.03,77.45,76.98,77.26,28628.0,75.5858,75.9979,75.5367,75.8115,28628.0
2024-12-20 12:00:00,77.28,77.48,77.18,77.45,46313.0,75.8311,76.0273,75.733,75.9979,46313.0
2024-12-20 12:30:00,77.45,77.56,77.3,77.41,37733.0,75.9979,76.1058,75.8507,75.9586,37733.0
2024-12-20 13:00:00,77.41,77.41,77.04,77.04,26138.0,75.9586,75.9586,75.5956,75.5956,26138.0
2024-12-20 13:30:00,77.07,77.2,76.88,76.94,28360.0,75.625,75.7526,75.4386,75.4975,28360.0
2024-12-20 14:00:00,76.88,76.99,76.74,76.94,35504.0,75.4386,75.5465,75.3012,75.4975,35504.0
2024-12-20 14:30:00,76.94,77.13,76.87,76.98,60889.0,75.4975,75.6839,75.4288,75.5367,60889.0
2024-12-20 15:00:00,77.0,77.18,76.95,77.11,35951.0,75.5563,75.733,75.5073,75.6643,35951.0
2024-12-20 15:30:00,77.13,77.44,76.96,77.31,260067.0,75.6839,75.9881,75.5171,75.8605,260067.0
2024-12-23 09:30:00,76.8,77.13,76.69,76.97,21132.0,75.3601,75.6839,75.2521,75.5269,21132.0
2024-12-23 10:00:00,76.97,76.97,76.61,76.96,22597.0,75.5269,75.5269,75.1736,75.5171,22597.0
2024-12-23 10:30:00,76.98,77.02,76.52,76.62,18121.0,75.5367,75.576,75.0853,75.1835,18121.0
2024-12-23 11:00:00,76.61,76.88,76.58,76.83,18350.0,75.1736,75.4386,75.1442,75.3895,18350.0
2024-12-23 11:30:00,76.85,77.22,76.81,77.19,15426.0,75.4091,75.7722,75.3699,75.7428,15426.0
2024-12-23 12:00:00,77.24,77.27,77.06,77.24,14944.0,75.7918,75.8213,75.6152,75.7918,14944.0
2024-12-23 12:30:00,77.23,77.31,77.08,77.28,12052.0,75.782,75.8605,75.6348,75.8311,12052.0
2024-12-23 13:00:00,77.27,77.38,77.26,77.34,11912.0,75.8213,75.9292,75.8115,75.89,11912.0
2024-12-23 13:30:00,77.34,77.5,77.29,77.41,20680.0,75.89,76.047,75.8409,75.9586,20680.0
2024-12-23 14:00:00,77.34,77.38,77.07,77.08,36044.0,75.89,75.9292,75.625,75.6348,36044.0
2024-12-23 14:30:00,77.1,77.13,76.9,77.07,43582.0,75.6545,75.6839,75.4582,75.625,43582.0
2024-12-23 15:00:00,77.06,77.2,76.99,77.18,21140.0,75.6152,75.7526,75.5465,75.733,21140.0
2024-12-23 15:30:00,77.18,77.45,77.12,77.4,138083.0,75.733,75.9979,75.6741,75.9488,138083.0
2024-12-24 09:30:00,77.16,77.59,77.02,77.11,21724.0,75.7133,76.1353,75.576,75.6643,21724.0
2024-12-24 10:00:00,77.08,77.32,76.94,77.29,9904.0,75.6348,75.8703,75.4975,75.8409,9904.0
2024-12-24 10:30:00,77.26,77.49,77.26,77.45,10369.0,75.8115,76.0371,75.8115,75.9979,10369.0
2024-12-24 11:00:00,77.48,77.57,77.44,77.52,13429.0,76.0273,76.1156,75.9881,76.0666,13429.0
2024-12-24 11:30:00,77.57,77.66,77.45,77.5,11357.0,76.1156,76.204,75.9979,76.047,11357.0
2024-12-24 12:00:00,77.56,77.85,77.52,77.77,9652.0,76.1058,76.3904,76.0666,76.3119,9652.0
2024-12-24 12:30:00,77.73,77.94,77.64,77.79,19393.0,76.2726,76.4787,76.1843,76.3315,19393.0
2024-12-26 09:30:00,77.71,77.88,77.45,77.87,12101.0,76.253,76.4198,75.9979,76.41,12101.0
2024-12-26 10:00:00,77.81,78.05,77.79,77.98,12451.0,76.3511,76.5866,76.3315,76.518,12451.0
2024-12-26 10:30:00,77.94,77.99,77.79,77.9,5742.0,76.4787,76.5278,76.3315,76.4395,5742.0
2024-12-26 11:00:00,77.94,78.11,77.92,78.04,6320.0,76.4787,76.6455,76.4591,76.5768,6320.0
2024-12-26 11:30:00,78.06,78.28,78.04,78.28,3566.0,76.5965,76.8123,76.5768,76.8123,3566.0
2024-12-26 12:00:00,78.25,78.25,78.04,78.07,5068.0,76.7829,76.7829,76.5768,76.6063,5068.0
2024-12-26 12:30:00,78.05,78.1,77.96,78.03,4268.0,76.5866,76.6357,76.4983,76.567,4268.0
2024-12-26 13:00:00,78.08,78.2,78.08,78.13,3638.0,76.6161,76.7338,76.6161,76.6651,3638.0
2024-12-26 13:30:00,78.15,78.15,78.04,78.15,7606.0,76.6848,76.6848,76.5768,76.6848,7606.0
2024-12-26 14:00:00,78.12,78.15,78.06,78.14,7729.0,76.6553,76.6848,76.5965,76.675,7729.0
2024-12-26 14:30:00,78.11,78.2,78.09,78.18,16094.0,76.6455,76.7338,76.6259,76.7142,16094.0
2024-12-26 15:00:00,78.17,78.28,78.14,78.19,8558.0,76.7044,76.8123,76.675,76.724,8558.0
2024-12-26 15:30:00,78.18,78.4,78.16,78.34,36996.0,76.7142,76.9301,76.6946,76.8712,36996.0
2024-12-27 09:30:00,77.75,78.66,77.75,78.56,14898.0,76.2923,77.1852,76.2923,77.0871,14898.0
2024-12-27 10:00:00,78.6,78.6,77.95,77.97,8752.0,77.1263,77.1263,76.4885,76.5081,8752.0
2024-12-27 10:30:00,77.89,78.19,77.87,77.97,8753.0,76.4296,76.724,76.41,76.5081,8753.0
2024-12-27 11:00:00,77.85,77.95,77.71,77.89,10464.0,76.3904,76.4885,76.253,76.4296,10464.0
2024-12-27 11:30:00,77.9,77.97,77.6,77.67,5575.0,76.4395,76.5081,76.1451,76.2138,5575.0
2024-12-27 12:00:00,77.64,77.72,77.45,77.47,7250.0,76.1843,76.2628,75.9979,76.0175,7250.0
2024-12-27 12:30:00,77.47,77.58,77.36,77.52,10024.0,76.0175,76.1255,75.9096,76.0666,10024.0
2024-12-27 13:00:00,77.53,77.65,77.51,77.58,7479.0,76.0764,76.1941,76.0568,76.1255,7479.0
2024-12-27 13:30:00,77.58,77.85,77.57,77.82,10116.0,76.1255,76.3904,76.1156,76.361,10116.0
2024-12-27 14:00:00,77.8,78.01,77.71,77.81,36310.0,76.3413,76.5474,76.253,76.3511,36310.0
2024-12-27 14:30:00,77.84,78.03,77.79,77.96,13969.0,76.3806,76.567,76.3315,76.4983,13969.0
2024-12-27 15:00:00,78.02,78.02,77.67,77.69,13723.0,76.5572,76.5572,76.2138,76.2334,13723.0
2024-12-27 15:30:00,77.66,77.87,77.48,77.78,118657.0,76.204,76.41,76.0273,76.3217,118657.0
2024-12-30 09:30:00,76.98,76.98,76.36,76.46,21662.0,75.5367,75.5367,74.9283,75.0265,21662.0
2024-12-30 10:00:00,76.41,76.67,76.33,76.51,11183.0,74.9774,75.2325,74.8989,75.0755,11183.0
2024-12-30 10:30:00,76.48,76.94,76.48,76.94,7934.0,75.0461,75.4975,75.0461,75.4975,7934.0
2024-12-30 11:00:00,76.83,77.29,76.83,77.29,9960.0,75.3895,75.8409,75.3895,75.8409,9960.0
2024-12-30 11:30:00,77.3,77.52,77.08,77.36,8742.0,75.8507,76.0666,75.6348,75.9096,8742.0
2024-12-30 12:00:00,77.28,77.44,77.26,77.33,12629.0,75.8311,75.9881,75.8115,75.8801,12629.0
2024-12-30 12:30:00,77.32,77.46,77.15,77.35,8667.0,75.8703,76.0077,75.7035,75.8998,8667.0
2024-12-30 13:00:00,77.28,77.53,77.22,77.4,10071.0,75.8311,76.0764,75.7722,75.9488,10071.0
2024-12-30 13:30:00,77.38,77.6,77.36,77.6,12333.0,75.9292,76.1451,75.9096,76.1451,12333.0
2024-12-30 14:00:00,77.48,77.57,77.34,77.44,16501.0,76.0273,76.1156,75.89,75.9881,16501.0
2024-12-30 14:30:00,77.43,77.58,77.43,77.58,10680.0,75.9783,76.1255,75.9783,76.1255,10680.0
2024-12-30 15:00:00,77.55,77.62,77.38,77.5,13635.0,76.096,76.1647,75.9292,76.047,13635.0
2024-12-30 15:30:00,77.49,77.57,77.23,77.23,69255.0,76.0371,76.1156,75.782,75.782,69255.0
2024-12-31 09:30:00,77.5,77.99,77.42,77.58,18124.0,76.047,76.5278,75.9685,76.1255,18124.0
2024-12-31 10:00:00,77.71,77.8,77.48,77.65,11541.0,76.253,76.3413,76.0273,76.1941,11541.0
2024-12-31 10:30:00,77.64,77.66,77.47,77.55,5339.0,76.1843,76.204,76.0175,76.096,5339.0
2024-12-31 11:00:00,77.54,77.78,77.49,77.56,17748.0,76.0862,76.3217,76.0371,76.1058,17748.0
2024-12-31 11:30:00,77.53,77.63,77.4,77.4,4826.0,76.0764,76.1745,75.9488,75.9488,4826.0
2024-12-31 12:00:00,77.38,77.41,77.18,77.18,7142.0,75.9292,75.9586,75.733,75.733,7142.0
2024-12-31 12:30:00,77.18,77.45,77.13,77.43,6666.0,75.733,75.9979,75.6839,75.9783,6666.0
2024-12-31 13:00:00,77.44,77.49,77.09,77.12,16974.0,75.9881,76.0371,75.6446,75.6741,16974.0
2024-12-31 13:30:00,77.18,77.43,77.18,77.26,6670.0,75.733,75.9783,75.733,75.8115,6670.0
2024-12-31 14:00:00,77.26,77.41,77.14,77.27,6580.0,75.8115,75.9586,75.6937,75.8213,6580.0
2024-12-31 14:30:00,77.22,77.34,77.17,77.33,7525.0,75.7722,75.89,75.7231,75.8801,7525.0
2024-12-31 15:00:00,77.31,77.38,77.13,77.3,11458.0,75.8605,75.9292,75.6839,75.8507,11458.0
2024-12-31 15:30:00,77.31,77.47,77.19,77.42,52194.0,75.8605,76.0175,75.7428,75.9685,52194.0
2025-01-02 09:30:00,77.76,78.27,77.62,78.18,23028.0,76.3021,76.8025,76.1647,76.7142,23028.0
2025-01-02 10:00:00,78.24,78.25,77.84,77.86,17809.0,76.7731,76.7829,76.3806,76.4002,17809.0
2025-01-02 10:30:00,77.85,78.18,77.78,78.11,15085.0,76.3904,76.7142,76.3217,76.6455,15085.0
2025-01-02 11:00:00,78.09,78.14,77.78,78.07,16282.0,76.6259,76.675,76.3217,76.6063,16282.0
2025-01-02 11:30:00,78.05,78.16,77.82,77.9,13201.0,76.5866,76.6946,76.361,76.4395,13201.0
2025-01-02 12:00:00,77.91,78.04,77.71,77.73,20997.0,76.4493,76.5768,76.253,76.2726,20997.0
2025-01-02 12:30:00,77.68,77.71,77.39,77.66,12274.0,76.2236,76.253,75.939,76.204,12274.0
2025-01-02 13:00:00,77.61,77.61,77.25,77.31,20378.0,76.1549,76.1549,75.8016,75.8605,20378.0
2025-01-02 13:30:00,77.17,77.28,77.08,77.22,14286.0,75.7231,75.8311,75.6348,75.7722,14286.0
2025-01-02 14:00:00,77.2,77.37,77.17,77.35,23243.0,75.7526,75.9194,75.7231,75.8998,23243.0
2025-01-02 14:30:00,77.31,77.41,77.21,77.21,17285.0,75.8605,75.9586,75.7624,75.7624,17285.0
2025-01-02 15:00:00,77.23,77.59,77.23,77.53,24070.0,75.782,76.1353,75.782,76.0764,24070.0
2025-01-02 15:30:00,77.51,77.61,77.32,77.43,74379.0,76.0568,76.1549,75.8703,75.9783,74379.0
2025-01-03 09:30:00,77.8,78.02,77.14,77.24,31045.0,76.3413,76.5572,75.6937,75.7918,31045.0
2025-01-03 10:00:00,77.24,77.57,77.23,77.57,30521.0,75.7918,76.1156,75.782,76.1156,30521.0
2025-01-03 10:30:00,77.59,77.7,77.46,77.62,21959.0,76.1353,76.2432,76.0077,76.1647,21959.0
2025-01-03 11:00:00,77.62,77.7,77.37,77.5,17423.0,76.1647,76.2432,75.9194,76.047,17423.0
2025-01-03 11:30:00,77.49,77.68,77.48,77.48,19048.0,76.0371,76.2236,76.0273,76.0273,19048.0
2025-01-03 12:00:00,77.5,77.7,77.49,77.61,12565.0,76.047,76.2432,76.0371,76.1549,12565.0
2025-01-03 12:30:00,77.61,77.66,77.51,77.58,11252.0,76.1549,76.204,76.0568,76.1255,11252.0
2025-01-03 13:00:00,77.58,77.65,77.5,77.63,12416.0,76.1255,76.1941,76.047,76.1745,12416.0
2025-01-03 13:30:00,77.64,77.78,77.58,77.72,17743.0,76.1843,76.3217,76.1255,76.2628,17743.0
2025-01-03 14:00:00,77.72,77.87,77.67,77.81,16776.0,76.2628,76.41,76.2138,76.3511,16776.0
2025-01-03 14:30:00,77.8,77.96,77.8,77.87,14237.0,76.3413,76.4983,76.3413,76.41,14237.0
2025-01-03 15:00:00,77.83,78.04,77.8,78.02,24196.0,76.3708,76.5768,76.3413,76.5572,24196.0
2025-01-03 15:30:00,78.01,78.04,77.77,77.91,85623.0,76.5474,76.5768,76.3119,76.4493,85623.0
2025-01-06 09:30:00,77.8,78.89,77.55,78.85,33970.0,76.3413,77.4109,76.096,77.3716,33970.0
2025-01-06 10:00:00,78.75,79.12,78.75,79.02,29243.0,77.2735,77.6366,77.2735,77.5385,29243.0
2025-01-06 10:30:00,79.03,79.06,78.74,78.77,11230.0,77.5483,77.5777,77.2637,77.2931,11230.0
2025-01-06 11:00:00,78.73,79.26,78.52,79.23,17208.0,77.2539,77.774,77.0478,77.7445,17208.0
2025-01-06 11:30:00,79.27,79.48,79.24,79.32,26501.0,77.7838,77.9898,77.7543,77.8328,26501.0
2025-01-06 12:00:00,79.33,79.36,79.13,79.32,24500.0,77.8426,77.8721,77.6464,77.8328,24500.0
2025-01-06 12:30:00,79.32,79.34,79.11,79.3,17679.0,77.8328,77.8525,77.6268,77.8132,17679.0
2025-01-06 13:00:00,79.29,79.29,78.9,78.93,19767.0,77.8034,77.8034,77.4207,77.4501,19767.0
2025-01-06 13:30:00,78.95,78.96,78.65,78.66,27948.0,77.4698,77.4796,77.1754,77.1852,27948.0
2025-01-06 14:00:00,78.65,78.65,78.38,78.39,69561.0,77.1754,77.1754,76.9105,76.9203,69561.0
2025-01-06 14:30:00,78.4,78.42,78.09,78.14,25280.0,76.9301,76.9497,76.6259,76.675,25280.0
2025-01-06 15:00:00,78.13,78.15,77.84,77.86,30545.0,76.6651,76.6848,76.3806,76.4002,30545.0
2025-01-06 15:30:00,77.86,77.91,77.64,77.83,66861.0,76.4002,76.4493,76.1843,76.3708,66861.0
2025-01-07 09:30:00,78.6,79.52,78.49,79.0,62935.0,77.1263,78.0291,77.0184,77.5188,62935.0
2025-01-07 10:00:00,79.0,79.1,77.81,78.86,79086.0,77.5188,77.617,76.3511,77.3815,79086.0
2025-01-07 10:30:00,78.88,79.48,78.79,79.48,25807.0,77.4011,77.9898,77.3128,77.9898,25807.0
2025-01-07 11:00:00,79.54,79.58,79.07,79.29,26630.0,78.0487,78.088,77.5875,77.8034,26630.0
2025-01-07 11:30:00,79.28,79.29,78.89,78.95,17634.0,77.7936,77.8034,77.4109,77.4698,17634.0
2025-01-07 12:00:00,78.93,79.1,78.87,78.96,15836.0,77.4501,77.617,77.3913,77.4796,15836.0
2025-01-07 12:30:00,78.98,79.06,78.74,78.83,16345.0,77.4992,77.5777,77.2637,77.352,16345.0
2025-01-07 13:00:00,78.84,79.07,78.84,79.05,16091.0,77.3618,77.5875,77.3618,77.5679,16091.0
2025-01-07 13:30:00,79.02,79.06,78.85,78.93,18443.0,77.5385,77.5777,77.3716,77.4501,18443.0
2025-01-07 14:00:00,78.91,79.07,78.7,78.81,37786.0,77.4305,77.5875,77.2245,77.3324,37786.0
2025-01-07 14:30:00,78.81,78.83,78.5,78.55,32962.0,77.3324,77.352,77.0282,77.0773,32962.0
2025-01-07 15:00:00,78.55,78.55,78.08,78.13,61103.0,77.0773,77.0773,76.6161,76.6651,61103.0
2025-01-07 15:30:00,78.14,78.36,77.99,78.27,167261.0,76.675,76.8908,76.5278,76.8025,167261.0
2025-01-08 09:30:00,78.18,78.18,77.12,77.12,31305.0,76.7142,76.7142,75.6741,75.6741,31305.0
2025-01-08 10:00:00,77.08,77.7,77.01,77.02,16866.0,75.6348,76.2432,75.5661,75.576,16866.0
2025-01-08 10:30:00,77.03,77.52,76.99,77.4,12040.0,75.5858,76.0666,75.5465,75.9488,12040.0
2025-01-08 11:00:00,77.47,77.66,77.46,77.53,21197.0,76.0175,76.204,76.0077,76.0764,21197.0
2025-01-08 11:30:00,77.55,77.92,77.51,77.89,17741.0,76.096,76.4591,76.0568,76.4296,17741.0
2025-01-08 12:00:00,77.88,77.99,77.72,77.8,23014.0,76.4198,76.5278,76.2628,76.3413,23014.0
2025-01-08 12:30:00,77.83,77.91,77.7,77.91,15452.0,76.3708,76.4493,76.2432,76.4493,15452.0
2025-01-08 13:00:00,77.89,78.07,77.87,77.98,12528.0,76.4296,76.6063,76.41,76.518,12528.0
2025-01-08 13:30:00,77.94,78.1,77.79,77.91,20695.0,76.4787,76.6357,76.3315,76.4493,20695.0
2025-01-08 14:00:00,77.91,78.34,77.82,78.27,25126.0,76.4493,76.8712,76.361,76.8025,25126.0
2025-01-08 14:30:00,78.26,78.26,78.01,78.08,24302.0,76.7927,76.7927,76.5474,76.6161,24302.0
2025-01-08 15:00:00,78.08,78.29,77.99,78.28,29629.0,76.6161,76.8221,76.5278,76.8123,29629.0
2025-01-08 15:30:00,78.28,78.44,78.08,78.31,101361.0,76.8123,76.9693,76.6161,76.8418,101361.0
2025-01-10 09:30:00,77.3,77.61,77.01,77.17,31208.0,75.8507,76.1549,75.5661,75.7231,31208.0
2025-01-10 10:00:00,77.1,77.23,76.63,76.89,28536.0,75.6545,75.782,75.1933,75.4484,28536.0
2025-01-10 10:30:00,76.85,77.03,76.52,76.69,26735.0,75.4091,75.5858,75.0853,75.2521,26735.0
2025-01-10 11:00:00,76.66,76.66,76.32,76.32,32145.0,75.2227,75.2227,74.8891,74.8891,32145.0
2025-01-10 11:30:00,76.34,76.5,76.2,76.26,17046.0,74.9087,75.0657,74.7713,74.8302,17046.0
2025-01-10 12:00:00,76.32,76.36,76.11,76.22,23113.0,74.8891,74.9283,74.683,74.791,23113.0
2025-01-10 12:30:00,76.19,76.3,76.14,76.29,19097.0,74.7615,74.8695,74.7125,74.8596,19097.0
2025-01-10 13:00:00,76.26,76.65,76.2,76.57,23817.0,74.8302,75.2129,74.7713,75.1344,23817.0
2025-01-10 13:30:00,76.55,76.69,76.47,76.66,19579.0,75.1148,75.2521,75.0363,75.2227,19579.0
2025-01-10 14:00:00,76.68,76.68,76.39,76.65,27562.0,75.2423,75.2423,74.9578,75.2129,27562.0
2025-01-10 14:30:00,76.61,76.61,76.37,76.47,26149.0,75.1736,75.1736,74.9381,75.0363,26149.0
2025-01-10 15:00:00,76.47,76.53,76.22,76.3,28491.0,75.0363,75.0951,74.791,74.8695,28491.0
2025-01-10 15:30:00,76.3,76.5,76.22,76.37,95854.0,74.8695,75.0657,74.791,74.9381,95854.0
2025-01-13 09:30:00,76.07,77.34,75.97,77.34,40403.0,74.6438,75.89,74.5456,75.89,40403.0
2025-01-13 10:00:00,77.33,77.42,76.99,77.16,42711.0,75.8801,75.9685,75.5465,75.7133,42711.0
2025-01-13 10:30:00,77.19,77.73,77.16,77.61,43872.0,75.7428,76.2726,75.7133,76.1549,43872.0
2025-01-13 11:00:00,77.6,77.81,77.49,77.6,34286.0,76.1451,76.3511,76.0371,76.1451,34286.0
2025-01-13 11:30:00,77.63,77.73,77.29,77.3,19948.0,76.1745,76.2726,75.8409,75.8507,19948.0
2025-01-13 12:00:00,77.3,77.38,77.22,77.24,12665.0,75.8507,75.9292,75.7722,75.7918,12665.0
2025-01-13 12:30:00,77.22,77.44,77.22,77.4,12699.0,75.7722,75.9881,75.7722,75.9488,12699.0
2025-01-13 13:00:00,77.37,77.43,77.28,77.41,11408.0,75.9194,75.9783,75.8311,75.9586,11408.0
2025-01-13 13:30:00,77.43,77.64,77.43,77.64,22410.0,75.9783,76.1843,75.9783,76.1843,22410.0
2025-01-13 14:00:00,77.62,77.75,77.54,77.73,20763.0,76.1647,76.2923,76.0862,76.2726,20763.0
2025-01-13 14:30:00,77.72,77.76,77.59,77.65,30436.0,76.2628,76.3021,76.1353,76.1941,30436.0
2025-01-13 15:00:00,77.64,77.77,77.56,77.7,33508.0,76.1843,76.3119,76.1058,76.2432,33508.0
2025-01-13 15:30:00,77.7,77.93,77.62,77.76,89148.0,76.2432,76.4689,76.1647,76.3021,89148.0
2025-01-14 09:30:00,77.7,78.2,77.66,77.94,44045.0,76.2432,76.7338,76.204,76.4787,44045.0
2025-01-14 10:00:00,77.94,78.45,77.94,78.34,29785.0,76.4787,76.9791,76.4787,76.8712,29785.0
2025-01-14 10:30:00,78.35,78.47,78.22,78.35,56527.0,76.881,76.9988,76.7535,76.881,56527.0
2025-01-14 11:00:00,78.35,78.35,78.1,78.25,24897.0,76.881,76.881,76.6357,76.7829,24897.0
2025-01-14 11:30:00,78.3,78.34,78.14,78.17,22524.0,76.832,76.8712,76.675,76.7044,22524.0
2025-01-14 12:00:00,78.17,78.44,78.13,78.34,19838.0,76.7044,76.9693,76.6651,76.8712,19838.0
2025-01-14 12:30:00,78.34,78.5,78.26,78.43,22757.0,76.8712,77.0282,76.7927,76.9595,22757.0
2025-01-14 13:00:00,78.45,78.74,78.44,78.7,19450.0,76.9791,77.2637,76.9693,77.2245,19450.0
2025-01-14 13:30:00,78.7,79.02,78.7,79.01,15889.0,77.2245,77.5385,77.2245,77.5286,15889.0
2025-01-14 14:00:00,78.97,79.11,78.84,78.97,23412.0,77.4894,77.6268,77.3618,77.4894,23412.0
2025-01-14 14:30:00,78.97,79.07,78.74,78.78,24749.0,77.4894,77.5875,77.2637,77.303,24749.0
2025-01-14 15:00:00,78.79,78.83,78.63,78.77,36468.0,77.3128,77.352,77.1558,77.2931,36468.0
2025-01-14 15:30:00,78.77,78.88,78.6,78.88,117624.0,77.2931,77.4011,77.1263,77.4011,117624.0
2025-01-15 09:30:00,80.56,80.89,80.15,80.86,43474.0,79.0496,79.3734,78.6473,79.344,43474.0
2025-01-15 10:00:00,80.83,80.83,80.34,80.34,31847.0,79.3145,79.3145,78.8337,78.8337,31847.0
2025-01-15 10:30:00,80.36,80.54,80.2,80.45,32763.0,78.8533,79.03,78.6963,78.9416,32763.0
2025-01-15 11:00:00,80.47,80.51,80.23,80.36,15455.0,78.9613,79.0005,78.7258,78.8533,15455.0
2025-01-15 11:30:00,80.34,80.53,80.28,80.39,17515.0,78.8337,79.0201,78.7748,78.8828,17515.0
2025-01-15 12:00:00,80.43,80.48,80.27,80.29,33281.0,78.922,78.9711,78.765,78.7846,33281.0
2025-01-15 12:30:00,80.29,80.46,80.25,80.26,19257.0,78.7846,78.9515,78.7454,78.7552,19257.0
2025-01-15 13:00:00,80.28,80.44,80.25,80.39,13403.0,78.7748,78.9318,78.7454,78.8828,13403.0
2025-01-15 13:30:00,80.41,80.62,80.39,80.56,19663.0,78.9024,79.1085,78.8828,79.0496,19663.0
2025-01-15 14:00:00,80.55,80.55,80.27,80.31,37394.0,79.0398,79.0398,78.765,78.8043,37394.0
2025-01-15 14:30:00,80.32,80.52,80.32,80.45,20648.0,78.8141,79.0103,78.8141,78.9416,20648.0
2025-01-15 15:00:00,80.43,80.45,80.34,80.37,23819.0,78.922,78.9416,78.8337,78.8631,23819.0
2025-01-15 15:30:00,80.36,80.41,80.04,80.08,103086.0,78.8533,78.9024,78.5393,78.5786,103086.0
2025-01-16 09:30:00,79.7,80.7,79.7,80.52,30838.0,78.2057,79.187,78.2057,79.0103,30838.0
2025-01-16 10:00:00,80.52,80.73,80.24,80.73,123367.0,79.0103,79.2164,78.7356,79.2164,123367.0
2025-01-16 10:30:00,80.63,80.75,80.38,80.7,16171.0,79.1183,79.236,78.873,79.187,16171.0
2025-01-16 11:00:00,80.73,80.89,80.5,80.75,15380.0,79.2164,79.3734,78.9907,79.236,15380.0
2025-01-16 11:30:00,80.74,80.84,80.66,80.81,13107.0,79.2262,79.3243,79.1477,79.2949,13107.0
2025-01-16 12:00:00,80.83,80.87,80.67,80.69,15481.0,79.3145,79.3538,79.1575,79.1771,15481.0
2025-01-16 12:30:00,80.69,80.69,80.55,80.58,11869.0,79.1771,79.1771,79.0398,79.0692,11869.0
2025-01-16 13:00:00,80.56,80.67,80.52,80.52,14849.0,79.0496,79.1575,79.0103,79.0103,14849.0
2025-01-16 13:30:00,80.51,80.74,80.51,80.56,14973.0,79.0005,79.2262,79.0005,79.0496,14973.0
2025-01-16 14:00:00,80.55,80.69,80.49,80.69,15797.0,79.0398,79.1771,78.9809,79.1771,15797.0
2025-01-16 14:30:00,80.68,80.69,80.54,80.63,17096.0,79.1673,79.1771,79.03,79.1183,17096.0
2025-01-16 15:00:00,80.61,80.79,80.59,80.74,20908.0,79.0986,79.2753,79.079,79.2262,20908.0
2025-01-16 15:30:00,80.74,81.17,80.74,81.13,92453.0,79.2262,79.6481,79.2262,79.6089,92453.0
2025-01-17 09:30:00,81.67,81.92,81.19,81.69,215483.0,80.1388,80.3841,79.6678,80.1584,215483.0
2025-01-17 10:00:00,81.69,81.93,81.67,81.77,44997.0,80.1584,80.3939,80.1388,80.2369,44997.0
2025-01-17 10:30:00,81.77,81.84,81.59,81.66,28773.0,80.2369,80.3056,80.0603,80.129,28773.0
2025-01-17 11:00:00,81.68,81.89,81.56,81.76,32970.0,80.1486,80.3546,80.0308,80.2271,32970.0
2025-01-17 11:30:00,81.76,81.99,81.75,81.9,62403.0,80.2271,80.4528,80.2173,80.3645,62403.0
2025-01-17 12:00:00,81.89,81.93,81.73,81.79,70640.0,80.3546,80.3939,80.1976,80.2565,70640.0
2025-01-17 12:30:00,81.77,81.82,81.66,81.68,19673.0,80.2369,80.286,80.129,80.1486,19673.0
2025-01-17 13:00:00,81.66,81.67,81.41,81.42,11859.0,80.129,80.1388,79.8836,79.8935,11859.0
2025-01-17 13:30:00,81.42,81.56,81.39,81.53,19652.0,79.8935,80.0308,79.864,80.0014,19652.0
2025-01-17 14:00:00,81.54,81.59,81.42,81.55,26890.0,80.0112,80.0603,79.8935,80.021,26890.0
2025-01-17 14:30:00,81.55,81.64,81.51,81.62,16883.0,80.021,80.1093,79.9818,80.0897,16883.0
2025-01-17 15:00:00,81.61,81.65,81.46,81.64,24808.0,80.0799,80.1191,79.9327,80.1093,24808.0
2025-01-17 15:30:00,81.64,81.75,81.53,81.69,103470.0,80.1093,80.2173,80.0014,80.1584,103470.0
2025-01-21 09:30:00,81.7,82.93,81.7,82.77,94351.0,80.1682,81.3751,80.1682,81.2181,94351.0
2025-01-21 10:00:00,82.77,82.8,82.41,82.67,53889.0,81.2181,81.2476,80.8649,81.12,53889.0
2025-01-21 10:30:00,82.64,82.73,82.4,82.58,32247.0,81.0906,81.1789,80.8551,81.0317,32247.0
2025-01-21 11:00:00,82.63,82.87,82.53,82.74,41389.0,81.0808,81.3163,80.9826,81.1887,41389.0
2025-01-21 11:30:00,82.75,82.9,82.47,82.5,84052.0,81.1985,81.3457,80.9238,80.9532,84052.0
2025-01-21 12:00:00,82.47,82.6,82.4,82.48,23461.0,80.9238,81.0513,80.8551,80.9336,23461.0
2025-01-21 12:30:00,82.45,82.56,82.4,82.45,15619.0,80.9041,81.0121,80.8551,80.9041,15619.0
2025-01-21 13:00:00,82.45,82.46,82.35,82.38,21832.0,80.9041,80.914,80.806,80.8355,21832.0
2025-01-21 13:30:00,82.38,82.46,82.32,82.44,26247.0,80.8355,80.914,80.7766,80.8943,26247.0
2025-01-21 14:00:00,82.42,82.51,82.3,82.38,35517.0,80.8747,80.963,80.757,80.8355,35517.0
2025-01-21 14:30:00,82.4,82.42,82.3,82.37,23731.0,80.8551,80.8747,80.757,80.8256,23731.0
2025-01-21 15:00:00,82.36,82.5,82.31,82.49,41723.0,80.8158,80.9532,80.7668,80.9434,41723.0
2025-01-21 15:30:00,82.47,82.63,82.37,82.53,155608.0,80.9238,81.0808,80.8256,80.9826,155608.0
2025-01-22 09:30:00,82.16,82.32,81.61,81.7,55212.0,80.6196,80.7766,80.0799,80.1682,55212.0
2025-01-22 10:00:00,81.7,81.78,81.55,81.68,78176.0,80.1682,80.2467,80.021,80.1486,78176.0
2025-01-22 10:30:00,81.68,81.9,81.5,81.89,175874.0,80.1486,80.3645,79.972,80.3546,175874.0
2025-01-22 11:00:00,81.91,81.91,81.6,81.79,48514.0,80.3743,80.3743,80.0701,80.2565,48514.0
2025-01-22 11:30:00,81.8,81.92,81.7,81.71,40743.0,80.2663,80.3841,80.1682,80.178,40743.0
2025-01-22 12:00:00,81.66,81.7,81.44,81.66,21585.0,80.129,80.1682,79.9131,80.129,21585.0
2025-01-22 12:30:00,81.65,81.67,81.35,81.36,30247.0,80.1191,80.1388,79.8248,79.8346,30247.0
2025-01-22 13:00:00,81.37,81.93,81.24,81.91,42926.0,79.8444,80.3939,79.7168,80.3743,42926.0
2025-01-22 13:30:00,81.89,82.06,81.82,81.82,96121.0,80.3546,80.5215,80.286,80.286,96121.0
2025-01-22 14:00:00,81.79,81.84,81.71,81.71,47770.0,80.2565,80.3056,80.178,80.178,47770.0
2025-01-22 14:30:00,81.72,81.93,81.7,81.89,34255.0,80.1878,80.3939,80.1682,80.3546,34255.0
2025-01-22 15:00:00,81.89,82.03,81.78,81.79,193872.0,80.3546,80.492,80.2467,80.2565,193872.0
2025-01-22 15:30:00,81.78,81.87,81.59,81.65,171076.0,80.2467,80.335,80.0603,80.1191,171076.0
2025-01-23 09:30:00,81.47,81.92,79.64,81.68,45312.0,79.9425,80.3841,78.1468,80.1486,45312.0
2025-01-23 10:00:00,81.73,81.88,81.61,81.63,29148.0,80.1976,80.3448,80.0799,80.0995,29148.0
2025-01-23 10:30:00,81.59,81.79,81.58,81.73,27432.0,80.0603,80.2565,80.0505,80.1976,27432.0
2025-01-23 11:00:00,81.73,81.88,81.68,81.8,28708.0,80.1976,80.3448,80.1486,80.2663,28708.0
2025-01-23 11:30:00,81.8,81.83,81.68,81.72,56087.0,80.2663,80.2958,80.1486,80.1878,56087.0
2025-01-23 12:00:00,81.72,81.93,81.7,81.93,37077.0,80.1878,80.3939,80.1682,80.3939,37077.0
2025-01-23 12:30:00,81.95,82.1,81.87,82.1,60561.0,80.4135,80.5607,80.335,80.5607,60561.0
2025-01-23 13:00:00,82.09,82.26,82.08,82.13,32295.0,80.5509,80.7177,80.5411,80.5901,32295.0
2025-01-23 13:30:00,82.13,82.13,81.98,82.03,22005.0,80.5901,80.5901,80.443,80.492,22005.0
2025-01-23 14:00:00,82.03,82.11,81.99,82.0,33266.0,80.492,80.5705,80.4528,80.4626,33266.0
2025-01-23 14:30:00,82.0,82.02,81.88,81.92,25531.0,80.4626,80.4822,80.3448,80.3841,25531.0
2025-01-23 15:00:00,81.9,81.96,81.85,81.88,42361.0,80.3645,80.4233,80.3154,80.3448,42361.0
2025-01-23 15:30:00,81.88,81.96,81.81,81.85,154857.0,80.3448,80.4233,80.2761,80.3154,154857.0
2025-01-24 09:30:00,81.58,82.22,81.58,81.95,35469.0,80.0505,80.6785,80.0505,80.4135,35469.0
2025-01-24 10:00:00,81.98,82.22,81.86,82.1,120925.0,80.443,80.6785,80.3252,80.5607,120925.0
2025-01-24 10:30:00,82.08,82.11,81.92,81.93,27031.0,80.5411,80.5705,80.3841,80.3939,27031.0
2025-01-24 11:00:00,81.93,82.06,81.92,82.04,25362.0,80.3939,80.5215,80.3841,80.5018,25362.0
2025-01-24 11:30:00,82.04,82.09,81.96,82.08,17439.0,80.5018,80.5509,80.4233,80.5411,17439.0
2025-01-24 12:00:00,82.06,82.13,82.0,82.06,21037.0,80.5215,80.5901,80.4626,80.5215,21037.0
2025-01-24 12:30:00,82.06,82.08,81.93,81.94,17053.0,80.5215,80.5411,80.3939,80.4037,17053.0
2025-01-24 13:00:00,81.97,82.02,81.84,81.88,27282.0,80.4331,80.4822,80.3056,80.3448,27282.0
2025-01-24 13:30:00,81.9,81.99,81.9,81.94,15624.0,80.3645,80.4528,80.3645,80.4037,15624.0
2025-01-24 14:00:00,81.93,82.01,81.86,81.9,19650.0,80.3939,80.4724,80.3252,80.3645,19650.0
2025-01-24 14:30:00,81.92,81.93,81.82,81.83,19123.0,80.3841,80.3939,80.286,80.2958,19123.0
2025-01-24 15:00:00,81.82,81.91,81.79,81.79,25675.0,80.286,80.3743,80.2565,80.2565,25675.0
2025-01-24 15:30:00,81.8,81.88,81.68,81.8,111595.0,80.2663,80.3448,80.1486,80.2663,111595.0
2025-01-27 09:30:00,82.08,82.53,81.74,81.95,63840.0,80.5411,80.9826,80.2075,80.4135,63840.0
2025-01-27 10:00:00,81.97,82.38,81.88,82.27,83063.0,80.4331,80.8355,80.3448,80.7275,83063.0
2025-01-27 10:30:00,82.27,82.27,82.02,82.18,42372.0,80.7275,80.7275,80.4822,80.6392,42372.0
2025-01-27 11:00:00,82.21,82.4,82.12,82.35,85145.0,80.6686,80.8551,80.5803,80.806,85145.0
2025-01-27 11:30:00,82.34,82.37,81.93,81.94,48117.0,80.7962,80.8256,80.3939,80.4037,48117.0
2025-01-27 12:00:00,81.84,82.17,81.83,82.16,27221.0,80.3056,80.6294,80.2958,80.6196,27221.0
2025-01-27 12:30:00,82.16,82.21,81.91,81.92,41192.0,80.6196,80.6686,80.3743,80.3841,41192.0
2025-01-27 13:00:00,81.92,82.09,81.83,82.07,37438.0,80.3841,80.5509,80.2958,80.5313,37438.0
2025-01-27 13:30:00,82.07,82.07,81.87,81.94,28137.0,80.5313,80.5313,80.335,80.4037,28137.0
2025-01-27 14:00:00,81.97,82.28,81.85,82.22,86936.0,80.4331,80.7373,80.3154,80.6785,86936.0
2025-01-27 14:30:00,82.23,82.53,82.17,82.45,84448.0,80.6883,80.9826,80.6294,80.9041,84448.0
2025-01-27 15:00:00,82.48,82.56,82.29,82.34,79559.0,80.9336,81.0121,80.7471,80.7962,79559.0
2025-01-27 15:30:00,82.36,82.75,82.25,82.62,333773.0,80.8158,81.1985,80.7079,81.071,333773.0
2025-01-28 09:30:00,82.62,83.83,82.4,83.46,77682.0,81.071,82.2583,80.8551,81.8952,77682.0
2025-01-28 10:00:00,83.53,83.64,83.11,83.2,61026.0,81.9639,82.0718,81.5518,81.6401,61026.0
2025-01-28 10:30:00,83.16,83.46,83.09,83.34,20348.0,81.6008,81.8952,81.5321,81.7775,20348.0
2025-01-28 11:00:00,83.34,83.67,83.14,83.15,26661.0,81.7775,82.1013,81.5812,81.591,26661.0
2025-01-28 11:30:00,83.14,83.21,82.9,83.03,19838.0,81.5812,81.6499,81.3457,81.4733,19838.0
2025-01-28 12:00:00,83.02,83.12,82.89,83.01,11204.0,81.4635,81.5616,81.3359,81.4536,11204.0
2025-01-28 12:30:00,83.04,83.13,82.94,83.02,10727.0,81.4831,81.5714,81.385,81.4635,10727.0
2025-01-28 13:00:00,83.02,83.12,82.94,82.94,10831.0,81.4635,81.5616,81.385,81.385,10831.0
2025-01-28 13:30:00,82.93,83.11,82.93,82.99,13647.0,81.3751,81.5518,81.3751,81.434,13647.0
2025-01-28 14:00:00,82.98,83.11,82.86,82.98,53485.0,81.4242,81.5518,81.3065,81.4242,53485.0
2025-01-28 14:30:00,82.97,83.06,82.95,82.99,33152.0,81.4144,81.5027,81.3948,81.434,33152.0
2025-01-28 15:00:00,82.99,83.18,82.92,83.08,49227.0,81.434,81.6205,81.3653,81.5223,49227.0
2025-01-28 15:30:00,83.1,83.23,82.86,82.88,100376.0,81.542,81.6695,81.3065,81.3261,100376.0
2025-01-29 09:30:00,82.65,83.77,82.65,83.73,33120.0,81.1004,82.1994,81.1004,82.1601,33120.0
2025-01-29 10:00:00,83.76,84.06,83.74,83.78,37651.0,82.1896,82.484,82.17,82.2092,37651.0
2025-01-29 10:30:00,83.77,84.07,83.68,83.77,17128.0,82.1994,82.4938,82.1111,82.1994,17128.0
2025-01-29 11:00:00,83.76,83.82,83.64,83.75,22254.0,82.1896,82.2485,82.0718,82.1798,22254.0
2025-01-29 11:30:00,83.79,83.97,83.75,83.8,21083.0,82.219,82.3956,82.1798,82.2288,21083.0
2025-01-29 12:00:00,83.77,83.96,83.77,83.83,18954.0,82.1994,82.3858,82.1994,82.2583,18954.0
2025-01-29 12:30:00,83.85,83.88,83.75,83.79,9686.0,82.2779,82.3073,82.1798,82.219,9686.0
2025-01-29 13:00:00,83.8,83.8,83.53,83.68,32494.0,82.2288,82.2288,81.9639,82.1111,32494.0
2025-01-29 13:30:00,83.68,83.74,83.56,83.66,30412.0,82.1111,82.17,81.9933,82.0915,30412.0
2025-01-29 14:00:00,83.59,83.59,82.97,83.06,19159.0,82.0228,82.0228,81.4144,81.5027,19159.0
2025-01-29 14:30:00,83.04,83.45,83.04,83.3,27428.0,81.4831,81.8854,81.4831,81.7382,27428.0
2025-01-29 15:00:00,83.29,83.52,83.02,83.42,29410.0,81.7284,81.9541,81.4635,81.856,29410.0
2025-01-29 15:30:00,83.4,83.57,83.26,83.36,123421.0,81.8363,82.0031,81.699,81.7971,123421.0
2025-01-30 09:30:00,84.09,84.28,83.54,83.94,26832.0,82.5134,82.6998,81.9737,82.3662,26832.0
2025-01-30 10:00:00,83.95,84.08,83.79,83.85,21476.0,82.376,82.5036,82.219,82.2779,21476.0
2025-01-30 10:30:00,83.87,84.17,83.87,83.98,23460.0,82.2975,82.5919,82.2975,82.4055,23460.0
2025-01-30 11:00:00,83.99,84.07,83.88,84.06,15486.0,82.4153,82.4938,82.3073,82.484,15486.0
2025-01-30 11:30:00,84.06,84.07,83.9,83.94,27929.0,82.484,82.4938,82.327,82.3662,27929.0
2025-01-30 12:00:00,83.95,84.0,83.7,83.73,16954.0,82.376,82.4251,82.1307,82.1601,16954.0
2025-01-30 12:30:00,83.76,83.83,83.72,83.76,8823.0,82.1896,82.2583,82.1503,82.1896,8823.0
2025-01-30 13:00:00,83.79,83.95,83.77,83.95,9105.0,82.219,82.376,82.1994,82.376,9105.0
2025-01-30 13:30:00,83.94,84.08,83.9,83.94,27074.0,82.3662,82.5036,82.327,82.3662,27074.0
2025-01-30 14:00:00,83.95,84.05,83.85,84.03,18195.0,82.376,82.4741,82.2779,82.4545,18195.0
2025-01-30 14:30:00,84.01,84.02,83.94,84.0,14185.0,82.4349,82.4447,82.3662,82.4251,14185.0
2025-01-30 15:00:00,84.01,84.15,83.98,84.03,26328.0,82.4349,82.5723,82.4055,82.4545,26328.0
2025-01-30 15:30:00,84.01,84.04,83.18,83.54,98148.0,82.4349,82.4643,81.6205,81.9737,98148.0
2025-01-31 09:30:00,83.18,83.63,83.11,83.12,152985.0,81.6205,82.062,81.5518,81.5616,152985.0
2025-01-31 10:00:00,83.12,83.39,82.88,83.34,128466.0,81.5616,81.8265,81.3261,81.7775,128466.0
2025-01-31 10:30:00,83.35,83.39,82.96,83.04,24566.0,81.7873,81.8265,81.4046,81.4831,24566.0
2025-01-31 11:00:00,83.03,83.23,82.93,83.13,177785.0,81.4733,81.6695,81.3751,81.5714,177785.0
2025-01-31 11:30:00,83.14,83.46,83.14,83.46,35907.0,81.5812,81.8952,81.5812,81.8952,35907.0
2025-01-31 12:00:00,83.49,83.68,83.39,83.52,237688.0,81.9246,82.1111,81.8265,81.9541,237688.0
2025-01-31 12:30:00,83.52,83.74,83.48,83.51,149543.0,81.9541,82.17,81.9148,81.9443,149543.0
2025-01-31 13:00:00,83.52,83.66,83.14,83.16,31089.0,81.9541,82.0915,81.5812,81.6008,31089.0
2025-01-31 13:30:00,83.13,83.26,82.82,83.0,46493.0,81.5714,81.699,81.2672,81.4438,46493.0
2025-01-31 14:00:00,83.04,83.19,82.84,83.13,143044.0,81.4831,81.6303,81.2868,81.5714,143044.0
2025-01-31 14:30:00,83.15,83.23,82.9,83.02,178800.0,81.591,81.6695,81.3457,81.4635,178800.0
2025-01-31 15:00:00,83.0,83.0,82.53,82.8,111722.0,81.4438,81.4438,80.9826,81.2476,111722.0
2025-01-31 15:30:00,82.81,82.93,82.28,82.44,239190.0,81.2574,81.3751,80.7373,80.8943,239190.0
2025-02-03 09:30:00,81.47,81.47,79.46,79.65,67697.0,79.9425,79.9425,77.9702,78.1566,67697.0
2025-02-03 10:00:00,79.61,80.95,79.52,80.95,45904.0,78.1174,79.4323,78.0291,79.4323,45904.0
2025-02-03 10:30:00,81.01,81.41,80.89,81.07,53049.0,79.4911,79.8836,79.3734,79.55,53049.0
2025-02-03 11:00:00,81.07,81.37,80.85,81.31,34140.0,79.55,79.8444,79.3341,79.7855,34140.0
2025-02-03 11:30:00,81.31,81.53,81.14,81.28,28440.0,79.7855,80.0014,79.6187,79.7561,28440.0
2025-02-03 12:00:00,81.31,81.33,80.97,81.15,28753.0,79.7855,79.8051,79.4519,79.6285,28753.0
2025-02-03 12:30:00,81.1,81.12,80.86,80.87,25454.0,79.5795,79.5991,79.344,79.3538,25454.0
2025-02-03 13:00:00,80.88,81.22,80.81,81.16,21047.0,79.3636,79.6972,79.2949,79.6383,21047.0
2025-02-03 13:30:00,81.14,81.16,80.93,80.94,22613.0,79.6187,79.6383,79.4126,79.4225,22613.0
2025-02-03 14:00:00,80.98,80.98,80.85,80.85,79643.0,79.4617,79.4617,79.3341,79.3341,79643.0
2025-02-03 14:30:00,80.87,81.05,80.82,80.98,30908.0,79.3538,79.5304,79.3047,79.4617,30908.0
2025-02-03 15:00:00,80.99,81.03,80.88,80.88,44920.0,79.4715,79.5108,79.3636,79.3636,44920.0
2025-02-03 15:30:00,80.87,81.23,80.81,80.97,145154.0,79.3538,79.707,79.2949,79.4519,145154.0
2025-02-04 09:30:00,80.61,81.45,80.56,81.2,41384.0,79.0986,79.9229,79.0496,79.6776,41384.0
2025-02-04 10:00:00,81.28,81.5,81.15,81.3,37652.0,79.7561,79.972,79.6285,79.7757,37652.0
2025-02-04 10:30:00,81.3,81.52,81.2,81.2,15850.0,79.7757,79.9916,79.6776,79.6776,15850.0
2025-02-04 11:00:00,81.25,81.66,81.22,81.66,23514.0,79.7266,80.129,79.6972,80.129,23514.0
2025-02-04 11:30:00,81.67,81.69,81.42,81.54,26514.0,80.1388,80.1584,79.8935,80.0112,26514.0
2025-02-04 12:00:00,81.54,81.74,81.31,81.4,39482.0,80.0112,80.2075,79.7855,79.8738,39482.0
2025-02-04 12:30:00,81.4,81.51,81.34,81.44,18326.0,79.8738,79.9818,79.815,79.9131,18326.0
2025-02-04 13:00:00,81.45,81.53,81.36,81.38,30258.0,79.9229,80.0014,79.8346,79.8542,30258.0
2025-02-04 13:30:00,81.38,81.4,81.11,81.18,23271.0,79.8542,79.8738,79.5893,79.658,23271.0
2025-02-04 14:00:00,81.18,81.3,81.15,81.25,26531.0,79.658,79.7757,79.6285,79.7266,26531.0
2025-02-04 14:30:00,81.26,81.38,81.09,81.11,45602.0,79.7365,79.8542,79.5696,79.5893,45602.0
2025-02-04 15:00:00,81.1,81.21,80.88,80.89,33742.0,79.5795,79.6874,79.3636,79.3734,33742.0
2025-02-04 15:30:00,80.89,80.99,80.66,80.68,177462.0,79.3734,79.4715,79.1477,79.1673,177462.0
2025-02-05 09:30:00,80.61,80.69,80.01,80.23,41120.0,79.0986,79.1771,78.5099,78.7258,41120.0
2025-02-05 10:00:00,80.3,80.87,79.99,80.8,34906.0,78.7945,79.3538,78.4903,79.2851,34906.0
2025-02-05 10:30:00,80.76,80.78,80.41,80.41,35240.0,79.2458,79.2655,78.9024,78.9024,35240.0
2025-02-05 11:00:00,80.42,80.7,80.41,80.49,33147.0,78.9122,79.187,78.9024,78.9809,33147.0
2025-02-05 11:30:00,80.49,80.59,80.24,80.35,38026.0,78.9809,79.079,78.7356,78.8435,38026.0
2025-02-05 12:00:00,80.34,80.36,80.07,80.23,26258.0,78.8337,78.8533,78.5688,78.7258,26258.0
2025-02-05 12:30:00,80.23,80.34,80.18,80.33,28194.0,78.7258,78.8337,78.6767,78.8239,28194.0
2025-02-05 13:00:00,80.33,80.55,80.33,80.52,23628.0,78.8239,79.0398,78.8239,79.0103,23628.0
2025-02-05 13:30:00,80.53,80.62,80.41,80.41,34567.0,79.0201,79.1085,78.9024,78.9024,34567.0
2025-02-05 14:00:00,80.42,80.5,80.3,80.33,42984.0,78.9122,78.9907,78.7945,78.8239,42984.0
2025-02-05 14:30:00,80.31,80.38,80.23,80.36,44741.0,78.8043,78.873,78.7258,78.8533,44741.0
2025-02-05 15:00:00,80.36,80.64,80.32,80.58,83162.0,78.8533,79.1281,78.8141,79.0692,83162.0
2025-02-05 15:30:00,80.57,80.76,80.44,80.56,288049.0,79.0594,79.2458,78.9318,79.0496,288049.0
2025-02-06 09:30:00,81.16,81.17,79.2,80.26,90057.0,79.6383,79.6481,77.7151,78.7552,90057.0
2025-02-06 10:00:00,80.28,80.61,80.0,80.16,59622.0,78.7748,79.0986,78.5001,78.6571,59622.0
2025-02-06 10:30:00,80.19,80.19,79.97,80.03,50574.0,78.6865,78.6865,78.4706,78.5295,50574.0
2025-02-06 11:00:00,80.01,80.24,80.0,80.23,85371.0,78.5099,78.7356,78.5001,78.7258,85371.0
2025-02-06 11:30:00,80.23,80.37,80.05,80.29,93928.0,78.7258,78.8631,78.5491,78.7846,93928.0
2025-02-06 12:00:00,80.25,80.36,80.13,80.24,75363.0,78.7454,78.8533,78.6276,78.7356,75363.0
2025-02-06 12:30:00,80.26,80.28,80.07,80.13,79656.0,78.7552,78.7748,78.5688,78.6276,79656.0
2025-02-06 13:00:00,80.15,80.21,79.82,79.86,63057.0,78.6473,78.7061,78.3235,78.3627,63057.0
2025-02-06 13:30:00,79.86,79.87,79.36,79.37,61295.0,78.3627,78.3725,77.8721,77.8819,61295.0
2025-02-06 14:00:00,79.37,79.54,79.25,79.25,64491.0,77.8819,78.0487,77.7641,77.7641,64491.0
2025-02-06 14:30:00,79.24,79.44,79.09,79.44,62011.0,77.7543,77.9506,77.6071,77.9506,62011.0
2025-02-06 15:00:00,79.46,79.97,79.34,79.88,95159.0,77.9702,78.4706,77.8525,78.3823,95159.0
2025-02-06 15:30:00,79.89,80.26,79.8,79.99,383785.0,78.3921,78.7552,78.3038,78.4903,383785.0
2025-02-07 09:30:00,82.91,82.95,80.56,81.3,137757.0,81.3555,81.3948,79.0496,79.7757,137757.0
2025-02-07 10:00:00,81.19,81.49,80.65,81.2,143748.0,79.6678,79.9621,79.1379,79.6776,143748.0
2025-02-07 10:30:00,81.2,81.34,80.66,80.97,154790.0,79.6776,79.815,79.1477,79.4519,154790.0
2025-02-07 11:00:00,80.96,81.69,80.5,81.34,83248.0,79.4421,80.1584,78.9907,79.815,83248.0
2025-02-07 11:30:00,81.36,81.67,81.01,81.46,66272.0,79.8346,80.1388,79.4911,79.9327,66272.0
2025-02-07 12:00:00,81.48,81.77,81.23,81.55,64085.0,79.9523,80.2369,79.707,80.021,64085.0
2025-02-07 12:30:00,81.55,81.58,81.1,81.24,49997.0,80.021,80.0505,79.5795,79.7168,49997.0
2025-02-07 13:00:00,81.23,81.67,81.21,81.39,50963.0,79.707,80.1388,79.6874,79.864,50963.0
2025-02-07 13:30:00,81.39,81.71,81.33,81.35,62149.0,79.864,80.178,79.8051,79.8248,62149.0
2025-02-07 14:00:00,81.37,81.64,81.11,81.61,119325.0,79.8444,80.1093,79.5893,80.0799,119325.0
2025-02-07 14:30:00,81.61,82.33,81.6,82.17,120870.0,80.0799,80.7864,80.0701,80.6294,120870.0
2025-02-07 15:00:00,82.16,82.19,81.71,81.84,176395.0,80.6196,80.649,80.178,80.3056,176395.0
2025-02-07 15:30:00,81.87,82.41,81.87,82.31,352718.0,80.335,80.8649,80.335,80.7668,352718.0
2025-02-10 09:30:00,82.64,83.27,82.07,83.27,85675.0,81.0906,81.7088,80.5313,81.7088,85675.0
2025-02-10 10:00:00,83.28,84.1,83.18,83.59,90587.0,81.7186,82.5232,81.6205,82.0228,90587.0
2025-02-10 10:30:00,83.62,84.09,83.6,83.98,84737.0,82.0522,82.5134,82.0326,82.4055,84737.0
2025-02-10 11:00:00,84.0,84.57,83.94,84.51,118741.0,82.4251,82.9844,82.3662,82.9255,118741.0
2025-02-10 11:30:00,84.55,85.05,84.35,84.95,110081.0,82.9648,83.4554,82.7685,83.3573,110081.0
2025-02-10 12:00:00,84.97,85.02,84.59,84.66,184968.0,83.3769,83.426,83.004,83.0727,184968.0
2025-02-10 12:30:00,84.63,85.2,84.36,85.2,140728.0,83.0433,83.6026,82.7783,83.6026,140728.0
2025-02-10 13:00:00,85.2,85.5,84.8,84.8,63796.0,83.6026,83.897,83.2101,83.2101,63796.0
2025-02-10 13:30:00,84.78,84.92,84.2,84.24,57192.0,83.1905,83.3278,82.6213,82.6606,57192.0
2025-02-10 14:00:00,84.23,84.81,84.06,84.62,54905.0,82.6508,83.2199,82.484,83.0335,54905.0
2025-02-10 14:30:00,84.67,84.78,84.51,84.59,71004.0,83.0825,83.1905,82.9255,83.004,71004.0
2025-02-10 15:00:00,84.56,84.85,84.49,84.59,87297.0,82.9746,83.2591,82.9059,83.004,87297.0
2025-02-10 15:30:00,84.56,84.65,84.17,84.41,320891.0,82.9746,83.0629,82.5919,82.8274,320891.0
2025-02-11 09:30:00,84.53,84.65,84.06,84.49,61008.0,82.9451,83.0629,82.484,82.9059,61008.0
2025-02-11 10:00:00,84.49,84.97,84.3,84.88,84871.0,82.9059,83.3769,82.7195,83.2886,84871.0
2025-02-11 10:30:00,84.88,85.34,84.75,85.29,44778.0,83.2886,83.74,83.161,83.6909,44778.0
2025-02-11 11:00:00,85.31,85.59,85.24,85.32,48185.0,83.7105,83.9853,83.6418,83.7203,48185.0
2025-02-11 11:30:00,85.32,85.68,85.28,85.6,68058.0,83.7203,84.0736,83.6811,83.9951,68058.0
2025-02-11 12:00:00,85.58,85.87,85.52,85.87,41055.0,83.9755,84.26,83.9166,84.26,41055.0
2025-02-11 12:30:00,85.86,85.88,85.6,85.6,25908.0,84.2502,84.2698,83.9951,83.9951,25908.0
2025-02-11 13:00:00,85.62,85.67,85.49,85.64,29489.0,84.0147,84.0638,83.8871,84.0343,29489.0
2025-02-11 13:30:00,85.65,85.74,85.58,85.64,59803.0,84.0441,84.1325,83.9755,84.0343,59803.0
2025-02-11 14:00:00,85.66,85.96,85.66,85.9,41930.0,84.054,84.3483,84.054,84.2895,41930.0
2025-02-11 14:30:00,85.88,86.03,85.86,85.92,83293.0,84.2698,84.417,84.2502,84.3091,83293.0
2025-02-11 15:00:00,85.94,85.97,85.82,85.97,72243.0,84.3287,84.3581,84.211,84.3581,72243.0
2025-02-11 15:30:00,85.96,86.11,85.38,85.45,235906.0,84.3483,84.4955,83.7792,83.8479,235906.0
2025-02-12 09:30:00,85.18,85.18,84.08,84.42,53986.0,83.583,83.583,82.5036,82.8372,53986.0
2025-02-12 10:00:00,84.38,84.39,83.92,84.15,178079.0,82.798,82.8078,82.3466,82.5723,178079.0
2025-02-12 10:30:00,84.08,84.44,83.86,84.44,56891.0,82.5036,82.8568,82.2877,82.8568,56891.0
2025-02-12 11:00:00,84.4,84.4,83.85,84.1,53582.0,82.8176,82.8176,82.2779,82.5232,53582.0
2025-02-12 11:30:00,84.1,84.55,84.05,84.55,33506.0,82.5232,82.9648,82.4741,82.9648,33506.0
2025-02-12 12:00:00,84.54,84.87,84.45,84.85,42080.0,82.955,83.2788,82.8666,83.2591,42080.0
2025-02-12 12:30:00,84.82,84.82,84.57,84.57,18565.0,83.2297,83.2297,82.9844,82.9844,18565.0
2025-02-12 13:00:00,84.58,84.64,84.51,84.62,17115.0,82.9942,83.0531,82.9255,83.0335,17115.0
2025-02-12 13:30:00,84.61,84.71,84.57,84.66,21167.0,83.0236,83.1218,82.9844,83.0727,21167.0
2025-02-12 14:00:00,84.65,84.68,84.48,84.67,63764.0,83.0629,83.0923,82.8961,83.0825,63764.0
2025-02-12 14:30:00,84.66,84.9,84.63,84.86,45505.0,83.0727,83.3082,83.0433,83.269,45505.0
2025-02-12 15:00:00,84.87,84.97,84.83,84.83,40485.0,83.2788,83.3769,83.2395,83.2395,40485.0
2025-02-12 15:30:00,84.81,85.0,84.7,84.97,221822.0,83.2199,83.4063,83.112,83.3769,221822.0
2025-02-13 09:30:00,85.28,85.49,85.07,85.32,29493.0,83.6811,83.8871,83.475,83.7203,29493.0
2025-02-13 10:00:00,85.36,85.56,85.18,85.35,29167.0,83.7596,83.9558,83.583,83.7498,29167.0
2025-02-13 10:30:00,85.35,85.59,85.29,85.48,71517.0,83.7498,83.9853,83.6909,83.8773,71517.0
2025-02-13 11:00:00,85.46,85.65,85.37,85.6,30830.0,83.8577,84.0441,83.7694,83.9951,30830.0
2025-02-13 11:30:00,85.59,85.6,85.4,85.48,17734.0,83.9853,83.9951,83.7988,83.8773,17734.0
2025-02-13 12:00:00,85.47,85.5,85.37,85.44,21160.0,83.8675,83.897,83.7694,83.8381,21160.0
2025-02-13 12:30:00,85.44,85.5,85.36,85.39,28647.0,83.8381,83.897,83.7596,83.789,28647.0
2025-02-13 13:00:00,85.38,85.61,85.37,85.6,13948.0,83.7792,84.0049,83.7694,83.9951,13948.0
2025-02-13 13:30:00,85.61,85.77,85.52,85.76,13306.0,84.0049,84.1619,83.9166,84.1521,13306.0
2025-02-13 14:00:00,85.72,86.18,85.72,86.18,19268.0,84.1128,84.5642,84.1128,84.5642,19268.0
2025-02-13 14:30:00,86.19,86.35,86.19,86.31,19222.0,84.574,84.731,84.574,84.6918,19222.0
2025-02-13 15:00:00,86.31,86.68,86.31,86.68,24010.0,84.6918,85.0548,84.6918,85.0548,24010.0
2025-02-13 15:30:00,86.69,87.02,86.63,86.95,125665.0,85.0646,85.3885,85.0058,85.3198,125665.0
2025-02-14 09:30:00,87.04,87.36,86.52,86.79,29073.0,85.4081,85.7221,84.8978,85.1628,29073.0
2025-02-14 10:00:00,86.74,86.84,86.08,86.27,68219.0,85.1137,85.2118,84.4661,84.6525,68219.0
2025-02-14 10:30:00,86.29,86.85,86.29,86.59,44887.0,84.6721,85.2216,84.6721,84.9665,44887.0
2025-02-14 11:00:00,86.56,86.72,86.43,86.43,92543.0,84.9371,85.0941,84.8095,84.8095,92543.0
2025-02-14 11:30:00,86.42,86.57,86.34,86.46,60241.0,84.7997,84.9469,84.7212,84.839,60241.0
2025-02-14 12:00:00,86.45,86.48,86.07,86.14,46012.0,84.8291,84.8586,84.4563,84.525,46012.0
2025-02-14 12:30:00,86.15,86.19,86.06,86.09,28787.0,84.5348,84.574,84.4465,84.4759,28787.0
2025-02-14 13:00:00,86.08,86.32,86.0,86.3,36429.0,84.4661,84.7016,84.3876,84.682,36429.0
2025-02-14 13:30:00,86.29,86.58,86.28,86.51,42162.0,84.6721,84.9567,84.6623,84.888,42162.0
2025-02-14 14:00:00,86.52,86.59,86.48,86.59,61978.0,84.8978,84.9665,84.8586,84.9665,61978.0
2025-02-14 14:30:00,86.58,86.75,86.58,86.61,47337.0,84.9567,85.1235,84.9567,84.9861,47337.0
2025-02-14 15:00:00,86.59,86.59,86.0,86.01,33687.0,84.9665,84.9665,84.3876,84.3974,33687.0
2025-02-14 15:30:00,85.98,85.98,85.5,85.7,218462.0,84.368,84.368,83.897,84.0932,218462.0
2025-02-18 09:30:00,85.82,86.06,85.61,85.72,28355.0,84.211,84.4465,84.0049,84.1128,28355.0
2025-02-18 10:00:00,85.73,86.06,85.61,86.06,62141.0,84.1226,84.4465,84.0049,84.4465,62141.0
2025-02-18 10:30:00,86.04,86.11,85.88,85.92,25259.0,84.4268,84.4955,84.2698,84.3091,25259.0
2025-02-18 11:00:00,85.85,85.91,85.6,85.67,32086.0,84.2404,84.2993,83.9951,84.0638,32086.0
2025-02-18 11:30:00,85.66,86.01,85.66,85.85,23410.0,84.054,84.3974,84.054,84.2404,23410.0
2025-02-18 12:00:00,85.85,85.96,85.8,85.87,17431.0,84.2404,84.3483,84.1913,84.26,17431.0
2025-02-18 12:30:00,85.85,85.89,85.74,85.8,19771.0,84.2404,84.2796,84.1325,84.1913,19771.0
2025-02-18 13:00:00,85.82,85.98,85.82,85.96,19849.0,84.211,84.368,84.211,84.3483,19849.0
2025-02-18 13:30:00,85.97,86.03,85.9,85.97,25948.0,84.3581,84.417,84.2895,84.3581,25948.0
2025-02-18 14:00:00,85.97,86.09,85.92,86.09,48638.0,84.3581,84.4759,84.3091,84.4759,48638.0
2025-02-18 14:30:00,86.09,86.32,86.07,86.25,17279.0,84.4759,84.7016,84.4563,84.6329,17279.0
2025-02-18 15:00:00,86.28,86.43,86.27,86.4,31998.0,84.6623,84.8095,84.6525,84.7801,31998.0
2025-02-18 15:30:00,86.39,86.65,86.25,86.61,118180.0,84.7703,85.0254,84.6329,84.9861,118180.0
2025-02-19 09:30:00,85.67,86.32,85.67,86.2,58186.0,84.0638,84.7016,84.0638,84.5838,58186.0
2025-02-19 10:00:00,86.16,86.4,86.13,86.14,18260.0,84.5446,84.7801,84.5151,84.525,18260.0
2025-02-19 10:30:00,86.14,86.27,85.96,86.06,19095.0,84.525,84.6525,84.3483,84.4465,19095.0
2025-02-19 11:00:00,86.08,86.19,85.99,86.17,17133.0,84.4661,84.574,84.3778,84.5544,17133.0
2025-02-19 11:30:00,86.18,86.43,86.18,86.35,10394.0,84.5642,84.8095,84.5642,84.731,10394.0
2025-02-19 12:00:00,86.35,86.36,85.93,85.93,8866.0,84.731,84.7408,84.3189,84.3189,8866.0
2025-02-19 12:30:00,85.95,85.99,85.79,85.98,26463.0,84.3385,84.3778,84.1815,84.368,26463.0
2025-02-19 13:00:00,85.99,86.1,85.87,86.02,142046.0,84.3778,84.4857,84.26,84.4072,142046.0
2025-02-19 13:30:00,86.06,86.15,85.94,86.14,10801.0,84.4465,84.5348,84.3287,84.525,10801.0
2025-02-19 14:00:00,86.17,86.47,86.02,86.4,22956.0,84.5544,84.8488,84.4072,84.7801,22956.0
2025-02-19 14:30:00,86.4,86.52,86.39,86.45,23730.0,84.7801,84.8978,84.7703,84.8291,23730.0
2025-02-19 15:00:00,86.45,86.5,86.32,86.45,22070.0,84.8291,84.8782,84.7016,84.8291,22070.0
2025-02-19 15:30:00,86.48,86.59,86.1,86.2,147101.0,84.8586,84.9665,84.4857,84.5838,147101.0
2025-02-20 09:30:00,85.91,86.06,85.68,85.75,44496.0,84.2993,84.4465,84.0736,84.1423,44496.0
2025-02-20 10:00:00,85.7,86.37,85.56,86.17,79640.0,84.0932,84.7506,83.9558,84.5544,79640.0
2025-02-20 10:30:00,86.19,86.27,85.93,86.01,42314.0,84.574,84.6525,84.3189,84.3974,42314.0
2025-02-20 11:00:00,86.01,86.01,85.69,85.81,69509.0,84.3974,84.3974,84.0834,84.2011,69509.0
2025-02-20 11:30:00,85.81,85.83,85.63,85.73,49787.0,84.2011,84.2208,84.0245,84.1226,49787.0
2025-02-20 12:00:00,85.73,86.09,85.72,86.06,33579.0,84.1226,84.4759,84.1128,84.4465,33579.0
2025-02-20 12:30:00,86.06,86.22,86.03,86.06,37416.0,84.4465,84.6035,84.417,84.4465,37416.0
2025-02-20 13:00:00,86.05,86.09,85.94,86.02,32066.0,84.4366,84.4759,84.3287,84.4072,32066.0
2025-02-20 13:30:00,86.02,86.28,86.02,86.28,74048.0,84.4072,84.6623,84.4072,84.6623,74048.0
2025-02-20 14:00:00,86.28,86.65,86.26,86.54,76400.0,84.6623,85.0254,84.6427,84.9175,76400.0
2025-02-20 14:30:00,86.55,86.85,86.5,86.83,54702.0,84.9273,85.2216,84.8782,85.202,54702.0
2025-02-20 15:00:00,86.83,86.83,86.67,86.77,75437.0,85.202,85.202,85.045,85.1431,75437.0
2025-02-20 15:30:00,86.76,86.77,86.4,86.58,347778.0,85.1333,85.1431,84.7801,84.9567,347778.0
2025-02-21 09:30:00,86.87,86.97,86.42,86.44,47106.0,85.2413,85.3394,84.7997,84.8193,47106.0
2025-02-21 10:00:00,86.44,86.44,86.0,86.06,91239.0,84.8193,84.8193,84.3876,84.4465,91239.0
2025-02-21 10:30:00,85.97,85.99,85.53,85.67,40068.0,84.3581,84.3778,83.9264,84.0638,40068.0
2025-02-21 11:00:00,85.67,85.8,85.54,85.7,26441.0,84.0638,84.1913,83.9362,84.0932,26441.0
2025-02-21 11:30:00,85.7,85.83,85.64,85.79,29318.0,84.0932,84.2208,84.0343,84.1815,29318.0
2025-02-21 12:00:00,85.79,85.83,85.62,85.65,32713.0,84.1815,84.2208,84.0147,84.0441,32713.0
2025-02-21 12:30:00,85.64,85.69,85.25,85.28,29350.0,84.0343,84.0834,83.6516,83.6811,29350.0
2025-02-21 13:00:00,85.22,85.22,84.66,84.66,31261.0,83.6222,83.6222,83.0727,83.0727,31261.0
2025-02-21 13:30:00,84.66,84.67,84.29,84.57,59744.0,83.0727,83.0825,82.7096,82.9844,59744.0
2025-02-21 14:00:00,84.57,84.57,84.11,84.17,47155.0,82.9844,82.9844,82.533,82.5919,47155.0
2025-02-21 14:30:00,84.16,84.2,84.04,84.05,36360.0,82.5821,82.6213,82.4643,82.4741,36360.0
2025-02-21 15:00:00,84.02,84.25,83.83,84.25,80540.0,82.4447,82.6704,82.2583,82.6704,80540.0
2025-02-21 15:30:00,84.25,84.51,84.15,84.41,291207.0,82.6704,82.9255,82.5723,82.8274,291207.0
2025-02-24 09:30:00,84.74,85.33,84.74,85.06,29060.0,83.1512,83.7301,83.1512,83.4652,29060.0
2025-02-24 10:00:00,85.07,85.39,84.73,85.18,34374.0,83.475,83.789,83.1414,83.583,34374.0
2025-02-24 10:30:00,85.17,85.46,85.06,85.12,14495.0,83.5731,83.8577,83.4652,83.5241,14495.0
2025-02-24 11:00:00,85.15,85.61,85.08,85.53,35907.0,83.5535,84.0049,83.4848,83.9264,35907.0
2025-02-24 11:30:00,85.54,85.6,85.34,85.35,22810.0,83.9362,83.9951,83.74,83.7498,22810.0
2025-02-24 12:00:00,85.34,85.42,85.16,85.17,21191.0,83.74,83.8185,83.5633,83.5731,21191.0
2025-02-24 12:30:00,85.17,85.46,85.07,85.24,24332.0,83.5731,83.8577,83.475,83.6418,24332.0
2025-02-24 13:00:00,85.23,85.32,85.09,85.09,23924.0,83.632,83.7203,83.4946,83.4946,23924.0
2025-02-24 13:30:00,85.03,85.16,85.03,85.12,29248.0,83.4358,83.5633,83.4358,83.5241,29248.0
2025-02-24 14:00:00,85.14,85.38,85.11,85.14,32897.0,83.5437,83.7792,83.5143,83.5437,32897.0
2025-02-24 14:30:00,85.16,85.33,85.15,85.2,34374.0,83.5633,83.7301,83.5535,83.6026,34374.0
2025-02-24 15:00:00,85.21,85.23,85.06,85.13,37211.0,83.6124,83.632,83.4652,83.5339,37211.0
2025-02-24 15:30:00,85.13,85.38,85.05,85.1,170437.0,83.5339,83.7792,83.4554,83.5045,170437.0
2025-02-25 09:30:00,85.64,86.04,85.5,85.71,32146.0,84.0343,84.4268,83.897,84.103,32146.0
2025-02-25 10:00:00,85.6,85.61,85.13,85.32,20375.0,83.9951,84.0049,83.5339,83.7203,20375.0
2025-02-25 10:30:00,85.38,85.84,85.26,85.52,20147.0,83.7792,84.2306,83.6615,83.9166,20147.0
2025-02-25 11:00:00,85.53,85.53,85.07,85.1,21481.0,83.9264,83.9264,83.475,83.5045,21481.0
2025-02-25 11:30:00,85.05,85.15,84.83,85.03,21266.0,83.4554,83.5535,83.2395,83.4358,21266.0
2025-02-25 12:00:00,85.06,85.06,84.9,85.0,16220.0,83.4652,83.4652,83.3082,83.4063,16220.0
2025-02-25 12:30:00,84.99,85.41,84.99,85.41,29538.0,83.3965,83.8086,83.3965,83.8086,29538.0
2025-02-25 13:00:00,85.44,85.55,85.13,85.14,13211.0,83.8381,83.946,83.5339,83.5437,13211.0
2025-02-25 13:30:00,85.14,85.51,85.13,85.33,16909.0,83.5437,83.9068,83.5339,83.7301,16909.0
2025-02-25 14:00:00,85.31,85.38,85.17,85.17,19939.0,83.7105,83.7792,83.5731,83.5731,19939.0
2025-02-25 14:30:00,85.2,85.64,85.2,85.49,21720.0,83.6026,84.0343,83.6026,83.8871,21720.0
2025-02-25 15:00:00,85.5,85.7,85.39,85.6,22928.0,83.897,84.0932,83.789,83.9951,22928.0
2025-02-25 15:30:00,85.62,85.62,85.17,85.37,98445.0,84.0147,84.0147,83.5731,83.7694,98445.0
2025-02-26 09:30:00,85.99,86.43,85.58,86.29,32777.0,84.3778,84.8095,83.9755,84.6721,32777.0
2025-02-26 10:00:00,86.31,86.36,86.17,86.36,12551.0,84.6918,84.7408,84.5544,84.7408,12551.0
2025-02-26 10:30:00,86.33,86.39,86.19,86.23,26450.0,84.7114,84.7703,84.574,84.6133,26450.0
2025-02-26 11:00:00,86.25,86.37,86.1,86.19,47627.0,84.6329,84.7506,84.4857,84.574,47627.0
2025-02-26 11:30:00,86.18,86.21,86.02,86.04,33412.0,84.5642,84.5936,84.4072,84.4268,33412.0
2025-02-26 12:00:00,86.04,86.39,86.03,86.35,30783.0,84.4268,84.7703,84.417,84.731,30783.0
2025-02-26 12:30:00,86.37,86.37,85.94,85.99,17316.0,84.7506,84.7506,84.3287,84.3778,17316.0
2025-02-26 13:00:00,86.01,86.09,85.86,85.86,26841.0,84.3974,84.4759,84.2502,84.2502,26841.0
2025-02-26 13:30:00,85.88,85.98,85.75,85.9,22426.0,84.2698,84.368,84.1423,84.2895,22426.0
2025-02-26 14:00:00,85.88,85.97,85.79,85.94,58112.0,84.2698,84.3581,84.1815,84.3287,58112.0
2025-02-26 14:30:00,85.92,86.14,85.92,85.94,35592.0,84.3091,84.525,84.3091,84.3287,35592.0
2025-02-26 15:00:00,85.95,86.1,85.82,85.89,61920.0,84.3385,84.4857,84.211,84.2796,61920.0
2025-02-26 15:30:00,85.88,86.14,85.81,85.9,128034.0,84.2698,84.525,84.2011,84.2895,128034.0
2025-02-27 09:30:00,86.19,87.28,86.19,87.02,39790.0,84.574,85.6436,84.574,85.3885,39790.0
2025-02-27 10:00:00,87.0,87.79,86.82,87.48,42511.0,85.3688,86.144,85.1922,85.8398,42511.0
2025-02-27 10:30:00,87.53,87.64,87.21,87.27,35101.0,85.8889,85.9968,85.5749,85.6338,35101.0
2025-02-27 11:00:00,87.25,87.59,87.25,87.5,24169.0,85.6141,85.9478,85.6141,85.8595,24169.0
2025-02-27 11:30:00,87.5,87.65,87.25,87.34,28707.0,85.8595,86.0066,85.6141,85.7025,28707.0
2025-02-27 12:00:00,87.34,87.65,87.34,87.65,26547.0,85.7025,86.0066,85.7025,86.0066,26547.0
2025-02-27 12:30:00,87.67,87.73,87.42,87.59,20355.0,86.0263,86.0851,85.781,85.9478,20355.0
2025-02-27 13:00:00,87.64,87.71,87.56,87.62,19581.0,85.9968,86.0655,85.9183,85.9772,19581.0
2025-02-27 13:30:00,87.64,87.93,87.62,87.84,27207.0,85.9968,86.2814,85.9772,86.1931,27207.0
2025-02-27 14:00:00,87.84,87.92,87.61,87.61,30362.0,86.1931,86.2716,85.9674,85.9674,30362.0
2025-02-27 14:30:00,87.59,87.59,87.1,87.36,59479.0,85.9478,85.9478,85.467,85.7221,59479.0
2025-02-27 15:00:00,87.36,87.48,87.13,87.26,88159.0,85.7221,85.8398,85.4964,85.624,88159.0
2025-02-27 15:30:00,87.28,87.69,87.24,87.54,182874.0,85.6436,86.0459,85.6043,85.8987,182874.0
2025-02-28 09:30:00,88.38,88.76,88.13,88.66,39510.0,86.723,87.0958,86.4776,86.9977,39510.0
2025-02-28 10:00:00,88.68,88.74,88.27,88.57,67280.0,87.0173,87.0762,86.615,86.9094,67280.0
2025-02-28 10:30:00,88.59,88.68,88.2,88.35,50084.0,86.929,87.0173,86.5463,86.6935,50084.0
2025-02-28 11:00:00,88.32,88.58,88.32,88.37,59060.0,86.6641,86.9192,86.6641,86.7132,59060.0
2025-02-28 11:30:00,88.38,88.53,88.31,88.45,36227.0,86.723,86.8702,86.6543,86.7917,36227.0
2025-02-28 12:00:00,88.47,88.55,88.23,88.26,36873.0,86.8113,86.8898,86.5758,86.6052,36873.0
2025-02-28 12:30:00,88.23,88.26,87.97,88.01,53648.0,86.5758,86.6052,86.3206,86.3599,53648.0
2025-02-28 13:00:00,88.01,88.19,87.91,88.12,72158.0,86.3599,86.5365,86.2618,86.4678,72158.0
2025-02-28 13:30:00,88.14,88.36,88.04,88.08,19867.0,86.4875,86.7033,86.3893,86.4286,19867.0
2025-02-28 14:00:00,88.06,88.31,88.06,88.25,25183.0,86.409,86.6543,86.409,86.5954,25183.0
2025-02-28 14:30:00,88.23,88.46,88.2,88.4,28583.0,86.5758,86.8015,86.5463,86.7426,28583.0
2025-02-28 15:00:00,88.4,88.72,88.35,88.71,40339.0,86.7426,87.0566,86.6935,87.0468,40339.0
2025-02-28 15:30:00,88.69,89.1,88.49,89.07,192887.0,87.0272,87.4295,86.8309,87.4,192887.0
2025-03-03 09:30:00,89.47,90.31,89.15,89.54,59570.0,87.7925,88.6168,87.4785,87.8612,59570.0
2025-03-03 10:00:00,89.47,89.72,89.13,89.57,53270.0,87.7925,88.0378,87.4589,87.8907,53270.0
2025-03-03 10:30:00,89.55,89.66,89.42,89.6,48978.0,87.871,87.979,87.7435,87.9201,48978.0
2025-03-03 11:00:00,89.61,89.68,89.4,89.59,65027.0,87.9299,87.9986,87.7238,87.9103,65027.0
2025-03-03 11:30:00,89.59,89.78,89.4,89.73,49490.0,87.9103,88.0967,87.7238,88.0477,49490.0
2025-03-03 12:00:00,89.73,90.18,89.7,90.03,24289.0,88.0477,88.4892,88.0182,88.342,24289.0
2025-03-03 12:30:00,90.03,90.12,89.94,89.98,25716.0,88.342,88.4303,88.2537,88.293,25716.0
2025-03-03 13:00:00,89.98,90.01,89.39,89.48,93649.0,88.293,88.3224,87.714,87.8023,93649.0
2025-03-03 13:30:00,89.5,89.84,89.43,89.71,50243.0,87.822,88.1556,87.7533,88.028,50243.0
2025-03-03 14:00:00,89.66,89.76,89.35,89.41,58928.0,87.979,88.0771,87.6748,87.7337,58928.0
2025-03-03 14:30:00,89.41,89.53,88.94,88.97,145678.0,87.7337,87.8514,87.2725,87.3019,145678.0
2025-03-03 15:00:00,88.91,88.95,88.19,88.19,134185.0,87.243,87.2823,86.5365,86.5365,134185.0
2025-03-03 15:30:00,88.22,88.68,88.02,88.65,234624.0,86.566,87.0173,86.3697,86.9879,234624.0
2025-03-04 09:30:00,87.92,88.0,85.65,85.76,224998.0,86.2716,86.3501,84.0441,84.1521,224998.0
2025-03-04 10:00:00,85.74,85.83,84.25,85.03,263462.0,84.1325,84.2208,82.6704,83.4358,263462.0
2025-03-04 10:30:00,85.02,85.58,85.02,85.22,101528.0,83.426,83.9755,83.426,83.6222,101528.0
2025-03-04 11:00:00,85.2,85.62,84.89,85.07,156408.0,83.6026,84.0147,83.2984,83.475,156408.0
2025-03-04 11:30:00,85.04,85.64,84.88,85.55,87204.0,83.4456,84.0343,83.2886,83.946,87204.0
2025-03-04 12:00:00,85.58,86.33,85.58,86.1,61586.0,83.9755,84.7114,83.9755,84.4857,61586.0
2025-03-04 12:30:00,86.11,86.32,85.96,85.96,50407.0,84.4955,84.7016,84.3483,84.3483,50407.0
2025-03-04 13:00:00,86.02,86.65,86.02,86.34,27462.0,84.4072,85.0254,84.4072,84.7212,27462.0
2025-03-04 13:30:00,86.33,86.68,86.2,86.62,43501.0,84.7114,85.0548,84.5838,84.996,43501.0
2025-03-04 14:00:00,86.62,87.15,86.58,86.82,42215.0,84.996,85.516,84.9567,85.1922,42215.0
2025-03-04 14:30:00,86.77,86.85,86.6,86.76,57694.0,85.1431,85.2216,84.9763,85.1333,57694.0
2025-03-04 15:00:00,86.78,87.32,86.62,87.01,61626.0,85.153,85.6828,84.996,85.3786,61626.0
2025-03-04 15:30:00,87.01,87.01,85.53,85.69,226232.0,85.3786,85.3786,83.9264,84.0834,226232.0
2025-03-05 09:30:00,85.42,86.74,85.3,86.09,66305.0,83.8185,85.1137,83.7007,84.4759,66305.0
2025-03-05 10:00:00,86.1,86.51,85.75,85.98,89306.0,84.4857,84.888,84.1423,84.368,89306.0
2025-03-05 10:30:00,85.93,86.25,85.88,86.04,56209.0,84.3189,84.6329,84.2698,84.4268,56209.0
2025-03-05 11:00:00,86.03,86.03,85.49,85.62,45129.0,84.417,84.417,83.8871,84.0147,45129.0
2025-03-05 11:30:00,85.56,85.83,85.37,85.7,37339.0,83.9558,84.2208,83.7694,84.0932,37339.0
2025-03-05 12:00:00,85.7,86.12,85.7,86.06,41866.0,84.0932,84.5053,84.0932,84.4465,41866.0
2025-03-05 12:30:00,86.09,86.33,86.08,86.28,26280.0,84.4759,84.7114,84.4661,84.6623,26280.0
2025-03-05 13:00:00,86.32,86.46,86.03,86.19,17573.0,84.7016,84.839,84.417,84.574,17573.0
2025-03-05 13:30:00,86.21,86.61,86.03,86.61,19206.0,84.5936,84.9861,84.417,84.9861,19206.0
2025-03-05 14:00:00,86.61,87.16,86.47,87.02,45711.0,84.9861,85.5258,84.8488,85.3885,45711.0
2025-03-05 14:30:00,87.04,87.26,86.96,87.06,23370.0,85.4081,85.624,85.3296,85.4277,23370.0
2025-03-05 15:00:00,87.09,87.36,87.0,87.31,33290.0,85.4571,85.7221,85.3688,85.673,33290.0
2025-03-05 15:30:00,87.29,87.29,86.81,87.09,154838.0,85.6534,85.6534,85.1824,85.4571,154838.0
2025-03-06 09:30:00,86.38,86.65,85.81,86.4,101912.0,84.7605,85.0254,84.2011,84.7801,101912.0
2025-03-06 10:00:00,86.38,86.9,86.37,86.81,42277.0,84.7605,85.2707,84.7506,85.1824,42277.0
2025-03-06 10:30:00,86.78,87.25,86.7,86.96,26917.0,85.153,85.6141,85.0745,85.3296,26917.0
2025-03-06 11:00:00,86.99,87.22,86.9,87.08,30064.0,85.359,85.5847,85.2707,85.4473,30064.0
2025-03-06 11:30:00,87.07,87.21,86.57,86.65,50984.0,85.4375,85.5749,84.9469,85.0254,50984.0
2025-03-06 12:00:00,86.65,86.68,86.36,86.44,79184.0,85.0254,85.0548,84.7408,84.8193,79184.0
2025-03-06 12:30:00,86.36,86.57,85.95,86.21,47747.0,84.7408,84.9469,84.3385,84.5936,47747.0
2025-03-06 13:00:00,86.17,86.77,86.16,86.56,40905.0,84.5544,85.1431,84.5446,84.9371,40905.0
2025-03-06 13:30:00,86.54,86.71,86.31,86.58,90334.0,84.9175,85.0843,84.6918,84.9567,90334.0
2025-03-06 14:00:00,86.58,86.67,86.39,86.48,71022.0,84.9567,85.045,84.7703,84.8586,71022.0
2025-03-06 14:30:00,86.45,86.91,86.37,86.38,58555.0,84.8291,85.2805,84.7506,84.7605,58555.0
2025-03-06 15:00:00,86.37,86.85,86.31,86.82,92275.0,84.7506,85.2216,84.6918,85.1922,92275.0
2025-03-06 15:30:00,86.85,86.92,86.49,86.63,235690.0,85.2216,85.2903,84.8684,85.0058,235690.0
2025-03-07 09:30:00,86.26,86.46,85.76,86.28,40734.0,84.6427,84.839,84.1521,84.6623,40734.0
2025-03-07 10:00:00,86.35,86.49,85.38,85.51,35779.0,84.731,84.8684,83.7792,83.9068,35779.0
2025-03-07 10:30:00,85.48,85.48,84.73,84.78,56123.0,83.8773,83.8773,83.1414,83.1905,56123.0
2025-03-07 11:00:00,84.75,85.05,84.14,84.19,59836.0,83.161,83.4554,82.5625,82.6115,59836.0
2025-03-07 11:30:00,84.21,84.49,84.19,84.24,49702.0,82.6311,82.9059,82.6115,82.6606,49702.0
2025-03-07 12:00:00,84.23,84.4,83.85,84.05,49164.0,82.6508,82.8176,82.2779,82.4741,49164.0
2025-03-07 12:30:00,84.06,84.65,83.97,84.19,45248.0,82.484,83.0629,82.3956,82.6115,45248.0
2025-03-07 13:00:00,84.19,84.9,84.11,84.67,48986.0,82.6115,83.3082,82.533,83.0825,48986.0
2025-03-07 13:30:00,84.67,85.51,84.54,85.5,35107.0,83.0825,83.9068,82.955,83.897,35107.0
2025-03-07 14:00:00,85.53,85.85,85.45,85.6,24622.0,83.9264,84.2404,83.8479,83.9951,24622.0
2025-03-07 14:30:00,85.6,85.72,85.5,85.58,27302.0,83.9951,84.1128,83.897,83.9755,27302.0
2025-03-07 15:00:00,85.54,85.82,85.45,85.69,50238.0,83.9362,84.211,83.8479,84.0834,50238.0
2025-03-07 15:30:00,85.67,85.84,85.23,85.59,238818.0,84.0638,84.2306,83.632,83.9853,238818.0
2025-03-10 09:30:00,84.49,84.67,83.81,84.47,34930.0,82.9059,83.0825,82.2386,82.8863,34930.0
2025-03-10 10:00:00,84.47,84.63,84.19,84.41,35269.0,82.8863,83.0433,82.6115,82.8274,35269.0
2025-03-10 10:30:00,84.44,84.85,84.12,84.85,23093.0,82.8568,83.2591,82.5428,83.2591,23093.0
2025-03-10 11:00:00,84.88,85.26,84.66,84.66,44615.0,83.2886,83.6615,83.0727,83.0727,44615.0
2025-03-10 11:30:00,84.71,85.1,84.61,84.67,37745.0,83.1218,83.5045,83.0236,83.0825,37745.0
2025-03-10 12:00:00,84.65,84.74,84.2,84.35,47490.0,83.0629,83.1512,82.6213,82.7685,47490.0
2025-03-10 12:30:00,84.37,84.6,84.33,84.47,63213.0,82.7881,83.0138,82.7489,82.8863,63213.0
2025-03-10 13:00:00,84.47,84.72,84.34,84.57,57517.0,82.8863,83.1316,82.7587,82.9844,57517.0
2025-03-10 13:30:00,84.57,84.57,84.25,84.27,31817.0,82.9844,82.9844,82.6704,82.69,31817.0
2025-03-10 14:00:00,84.28,84.34,83.74,83.79,42318.0,82.6998,82.7587,82.17,82.219,42318.0
2025-03-10 14:30:00,83.81,84.07,83.55,83.59,54448.0,82.2386,82.4938,81.9835,82.0228,54448.0
2025-03-10 15:00:00,83.59,84.27,83.37,84.0,72941.0,82.0228,82.69,81.8069,82.4251,72941.0
2025-03-10 15:30:00,84.01,84.24,83.65,83.69,323895.0,82.4349,82.6606,82.0816,82.1209,323895.0
2025-03-11 09:30:00,83.87,83.93,83.22,83.49,60229.0,82.2975,82.3564,81.6597,81.9246,60229.0
2025-03-11 10:00:00,83.51,83.99,83.13,83.25,45320.0,81.9443,82.4153,81.5714,81.6891,45320.0
2025-03-11 10:30:00,83.3,83.46,82.67,82.73,38228.0,81.7382,81.8952,81.12,81.1789,38228.0
2025-03-11 11:00:00,82.72,83.19,82.5,82.84,52664.0,81.1691,81.6303,80.9532,81.2868,52664.0
2025-03-11 11:30:00,82.84,83.22,82.82,82.83,30015.0,81.2868,81.6597,81.2672,81.277,30015.0
2025-03-11 12:00:00,82.82,82.99,82.6,82.72,57975.0,81.2672,81.434,81.0513,81.1691,57975.0
2025-03-11 12:30:00,82.73,82.86,82.45,82.55,46732.0,81.1789,81.3065,80.9041,81.0023,46732.0
2025-03-11 13:00:00,82.56,82.82,82.49,82.78,34672.0,81.0121,81.2672,80.9434,81.228,34672.0
2025-03-11 13:30:00,82.79,83.18,82.78,82.86,51057.0,81.2378,81.6205,81.228,81.3065,51057.0
2025-03-11 14:00:00,82.89,83.56,82.85,83.37,35329.0,81.3359,81.9933,81.2966,81.8069,35329.0
2025-03-11 14:30:00,83.37,83.89,83.18,83.57,27069.0,81.8069,82.3171,81.6205,82.0031,27069.0
2025-03-11 15:00:00,83.56,83.64,83.06,83.23,87920.0,81.9933,82.0718,81.5027,81.6695,87920.0
2025-03-11 15:30:00,83.21,83.41,82.82,82.84,213133.0,81.6499,81.8461,81.2672,81.2868,213133.0
2025-03-12 09:30:00,82.77,83.04,81.56,81.78,60532.0,81.9607,82.2281,80.7626,80.9804,60532.0
2025-03-12 10:00:00,81.78,81.8,81.25,81.64,76028.0,80.9804,81.0002,80.4556,80.8418,76028.0
2025-03-12 10:30:00,81.63,81.73,81.39,81.58,57131.0,80.8319,80.9309,80.5942,80.7824,57131.0
2025-03-12 11:00:00,81.58,81.59,80.91,81.36,100441.0,80.7824,80.7923,80.1189,80.5645,100441.0
2025-03-12 11:30:00,81.36,81.75,81.36,81.68,59742.0,80.5645,80.9507,80.5645,80.8814,59742.0
2025-03-12 12:00:00,81.69,81.91,81.55,81.7,52770.0,80.8913,81.1091,80.7527,80.9012,52770.0
2025-03-12 12:30:00,81.76,81.93,81.52,81.64,41927.0,80.9606,81.1289,80.7229,80.8418,41927.0
2025-03-12 13:00:00,81.62,82.12,81.61,82.11,48029.0,80.822,81.3171,80.8121,81.3072,48029.0
2025-03-12 13:30:00,82.13,82.3,81.84,81.84,43599.0,81.327,81.4953,81.0398,81.0398,43599.0
2025-03-12 14:00:00,81.84,82.16,81.82,82.16,50395.0,81.0398,81.3567,81.02,81.3567,50395.0
2025-03-12 14:30:00,82.19,82.45,82.16,82.26,64496.0,81.3864,81.6439,81.3567,81.4557,64496.0
2025-03-12 15:00:00,82.21,82.37,82.08,82.25,97123.0,81.4062,81.5646,81.2775,81.4458,97123.0
2025-03-12 15:30:00,82.24,82.42,81.96,82.01,189846.0,81.4359,81.6141,81.1586,81.2082,189846.0
2025-03-13 09:30:00,82.39,83.14,82.0,82.77,21646.0,81.5844,82.3271,81.1983,81.9607,21646.0
2025-03-13 10:00:00,82.72,83.11,82.72,82.86,13979.0,81.9112,82.2974,81.9112,82.0498,13979.0
2025-03-13 10:30:00,82.93,83.05,82.41,82.51,34489.0,82.1192,82.238,81.6042,81.7033,34489.0
2025-03-13 11:00:00,82.51,82.62,82.13,82.17,15714.0,81.7033,81.8122,81.327,81.3666,15714.0
2025-03-13 11:30:00,82.13,82.18,81.39,81.39,17343.0,81.327,81.3765,80.5942,80.5942,17343.0
2025-03-13 12:00:00,81.44,81.47,81.11,81.31,31802.0,80.6437,80.6734,80.317,80.515,31802.0
2025-03-13 12:30:00,81.3,81.47,81.11,81.31,29727.0,80.5051,80.6734,80.317,80.515,29727.0
2025-03-13 13:00:00,81.37,81.5,81.14,81.19,39039.0,80.5744,80.7031,80.3467,80.3962,39039.0
2025-03-13 13:30:00,81.15,81.15,80.84,80.9,30920.0,80.3566,80.3566,80.0496,80.109,30920.0
2025-03-13 14:00:00,80.91,81.15,80.81,80.85,38299.0,80.1189,80.3566,80.0199,80.0595,38299.0
2025-03-13 14:30:00,80.92,81.11,80.86,81.06,66446.0,80.1288,80.317,80.0694,80.2674,66446.0
2025-03-13 15:00:00,81.09,81.13,80.53,80.58,58273.0,80.2971,80.3368,79.7426,79.7921,58273.0
2025-03-13 15:30:00,80.59,80.76,80.45,80.55,193762.0,79.802,79.9704,79.6634,79.7624,193762.0
2025-03-14 09:30:00,81.3,81.96,81.0,81.8,27775.0,80.5051,81.1586,80.208,81.0002,27775.0
2025-03-14 10:00:00,81.73,81.74,81.13,81.53,23681.0,80.9309,80.9408,80.3368,80.7328,23681.0
2025-03-14 10:30:00,81.58,82.03,81.57,82.0,24029.0,80.7824,81.228,80.7725,81.1983,24029.0
2025-03-14 11:00:00,82.02,82.62,81.97,82.52,37665.0,81.2181,81.8122,81.1685,81.7132,37665.0
2025-03-14 11:30:00,82.54,82.67,82.42,82.54,23598.0,81.733,81.8617,81.6141,81.733,23598.0
2025-03-14 12:00:00,82.58,82.58,82.18,82.22,19869.0,81.7726,81.7726,81.3765,81.4161,19869.0
2025-03-14 12:30:00,82.22,82.44,82.2,82.42,23100.0,81.4161,81.6339,81.3963,81.6141,23100.0
2025-03-14 13:00:00,82.42,82.57,82.35,82.45,28379.0,81.6141,81.7627,81.5448,81.6439,28379.0
2025-03-14 13:30:00,82.45,82.58,82.29,82.32,20467.0,81.6439,81.7726,81.4854,81.5151,20467.0
2025-03-14 14:00:00,82.33,82.51,82.33,82.44,23292.0,81.525,81.7033,81.525,81.6339,23292.0
2025-03-14 14:30:00,82.46,82.71,82.46,82.52,24462.0,81.6538,81.9013,81.6538,81.7132,24462.0
2025-03-14 15:00:00,82.49,82.76,82.49,82.69,29926.0,81.6835,81.9508,81.6835,81.8815,29926.0
2025-03-14 15:30:00,82.7,83.0,82.52,82.81,97474.0,81.8914,82.1885,81.7132,82.0003,97474.0
2025-03-17 09:30:00,82.44,83.51,82.28,83.21,25875.0,81.6339,82.6935,81.4755,82.3964,25875.0
2025-03-17 10:00:00,83.21,83.47,83.12,83.13,17695.0,82.3964,82.6539,82.3073,82.3172,17695.0
2025-03-17 10:30:00,83.13,83.27,83.04,83.26,35352.0,82.3172,82.4558,82.2281,82.4459,35352.0
2025-03-17 11:00:00,83.21,83.64,83.21,83.57,32100.0,82.3964,82.8222,82.3964,82.7529,32100.0
2025-03-17 11:30:00,83.52,83.52,83.29,83.38,20782.0,82.7034,82.7034,82.4756,82.5648,20782.0
2025-03-17 12:00:00,83.34,83.54,83.31,83.43,42342.0,82.5251,82.7232,82.4954,82.6143,42342.0
2025-03-17 12:30:00,83.41,83.56,83.35,83.52,19431.0,82.5945,82.743,82.5351,82.7034,19431.0
2025-03-17 13:00:00,83.54,83.71,83.49,83.63,63483.0,82.7232,82.8915,82.6737,82.8123,63483.0
2025-03-17 13:30:00,83.64,83.92,83.64,83.92,28287.0,82.8222,83.0995,82.8222,83.0995,28287.0
2025-03-17 14:00:00,83.92,84.06,83.87,83.95,18650.0,83.0995,83.2381,83.05,83.1292,18650.0
2025-03-17 14:30:00,83.96,84.03,83.79,83.94,42252.0,83.1391,83.2084,82.9707,83.1193,42252.0
2025-03-17 15:00:00,83.88,84.26,83.88,84.18,55422.0,83.0599,83.4362,83.0599,83.3569,55422.0
2025-03-17 15:30:00,84.17,84.25,83.87,83.88,110010.0,83.347,83.4263,83.05,83.0599,110010.0
2025-03-18 09:30:00,83.77,84.51,83.69,84.09,47249.0,82.9509,83.6837,82.8717,83.2678,47249.0
2025-03-18 10:00:00,84.12,84.45,84.1,84.11,42445.0,83.2975,83.6243,83.2777,83.2876,42445.0
2025-03-18 10:30:00,84.13,84.13,83.85,83.91,16486.0,83.3074,83.3074,83.0302,83.0896,16486.0
2025-03-18 11:00:00,83.95,83.98,83.53,83.53,15213.0,83.1292,83.1589,82.7133,82.7133,15213.0
2025-03-18 11:30:00,83.53,83.59,83.37,83.41,16530.0,82.7133,82.7727,82.5549,82.5945,16530.0
2025-03-18 12:00:00,83.39,83.62,83.34,83.62,23918.0,82.5747,82.8024,82.5251,82.8024,23918.0
2025-03-18 12:30:00,83.62,83.67,83.39,83.47,13782.0,82.8024,82.8519,82.5747,82.6539,13782.0
2025-03-18 13:00:00,83.41,83.49,83.24,83.37,14784.0,82.5945,82.6737,82.4261,82.5549,14784.0
2025-03-18 13:30:00,83.34,83.56,83.34,83.42,12499.0,82.5251,82.743,82.5251,82.6044,12499.0
2025-03-18 14:00:00,83.38,83.53,83.22,83.22,16557.0,82.5648,82.7133,82.4063,82.4063,16557.0
2025-03-18 14:30:00,83.23,83.39,83.19,83.32,16760.0,82.4162,82.5747,82.3766,82.5053,16760.0
2025-03-18 15:00:00,83.29,83.5,83.23,83.43,29393.0,82.4756,82.6836,82.4162,82.6143,29393.0
2025-03-18 15:30:00,83.41,83.46,83.16,83.23,125000.0,82.5945,82.644,82.3469,82.4162,125000.0
2025-03-19 09:30:00,83.0,83.47,83.0,83.34,20900.0,82.1885,82.6539,82.1885,82.5251,20900.0
2025-03-19 10:00:00,83.31,83.65,83.29,83.57,10215.0,82.4954,82.8321,82.4756,82.7529,10215.0
2025-03-19 10:30:00,83.6,83.61,83.38,83.41,12440.0,82.7826,82.7925,82.5648,82.5945,12440.0
2025-03-19 11:00:00,83.39,83.61,83.38,83.45,16776.0,82.5747,82.7925,82.5648,82.6341,16776.0
2025-03-19 11:30:00,83.45,83.93,83.44,83.79,36942.0,82.6341,83.1094,82.6242,82.9707,36942.0
2025-03-19 12:00:00,83.85,83.91,83.6,83.75,6652.0,83.0302,83.0896,82.7826,82.9311,6652.0
2025-03-19 12:30:00,83.72,83.81,83.66,83.8,18078.0,82.9014,82.9906,82.842,82.9807,18078.0
2025-03-19 13:00:00,83.84,83.84,83.57,83.57,13601.0,83.0203,83.0203,82.7529,82.7529,13601.0
2025-03-19 13:30:00,83.56,83.79,83.41,83.44,20637.0,82.743,82.9707,82.5945,82.6242,20637.0
2025-03-19 14:00:00,83.44,83.96,83.39,83.84,35460.0,82.6242,83.1391,82.5747,83.0203,35460.0
2025-03-19 14:30:00,83.88,84.6,83.88,84.47,30674.0,83.0599,83.7728,83.0599,83.6441,30674.0
2025-03-19 15:00:00,84.47,84.7,84.24,84.3,27824.0,83.6441,83.8719,83.4163,83.4758,27824.0
2025-03-19 15:30:00,84.34,84.66,84.31,84.39,121586.0,83.5154,83.8322,83.4857,83.5649,121586.0
2025-03-20 09:30:00,83.92,84.57,83.69,84.44,16425.0,83.0995,83.7431,82.8717,83.6144,16425.0
2025-03-20 10:00:00,84.51,84.75,84.46,84.66,10221.0,83.6837,83.9214,83.6342,83.8322,10221.0
2025-03-20 10:30:00,84.69,84.81,84.59,84.8,19271.0,83.8619,83.9808,83.7629,83.9709,19271.0
2025-03-20 11:00:00,84.84,84.93,84.65,84.65,19428.0,84.0105,84.0996,83.8223,83.8223,19428.0
2025-03-20 11:30:00,84.61,84.7,84.53,84.54,28901.0,83.7827,83.8719,83.7035,83.7134,28901.0
2025-03-20 12:00:00,84.52,84.72,84.36,84.4,26707.0,83.6936,83.8917,83.5352,83.5748,26707.0
2025-03-20 12:30:00,84.38,84.43,84.13,84.17,10879.0,83.555,83.6045,83.3074,83.347,10879.0
2025-03-20 13:00:00,84.17,84.24,83.97,83.97,7128.0,83.347,83.4163,83.149,83.149,7128.0
2025-03-20 13:30:00,84.02,84.22,84.01,84.03,20539.0,83.1985,83.3965,83.1886,83.2084,20539.0
2025-03-20 14:00:00,84.06,84.17,83.96,83.97,18957.0,83.2381,83.347,83.1391,83.149,18957.0
2025-03-20 14:30:00,83.96,84.18,83.86,84.02,15428.0,83.1391,83.3569,83.0401,83.1985,15428.0
2025-03-20 15:00:00,84.04,84.21,83.98,83.98,12476.0,83.2183,83.3866,83.1589,83.1589,12476.0
2025-03-20 15:30:00,84.01,84.72,83.98,84.12,144954.0,83.1886,83.8917,83.1589,83.2975,144954.0
2025-03-21 09:30:00,83.38,83.7,83.05,83.24,216473.0,82.5648,82.8816,82.238,82.4261,216473.0
2025-03-21 10:00:00,83.26,83.26,82.6,82.67,26153.0,82.4459,82.4459,81.7924,81.8617,26153.0
2025-03-21 10:30:00,82.7,83.14,82.69,83.14,15512.0,81.8914,82.3271,81.8815,82.3271,15512.0
2025-03-21 11:00:00,83.16,83.17,82.97,82.98,18865.0,82.3469,82.3568,82.1588,82.1687,18865.0
2025-03-21 11:30:00,82.95,83.04,82.63,82.7,11837.0,82.139,82.2281,81.8221,81.8914,11837.0
2025-03-21 12:00:00,82.7,83.1,82.63,83.1,19005.0,81.8914,82.2875,81.8221,82.2875,19005.0
2025-03-21 12:30:00,83.11,83.51,83.05,83.51,7994.0,82.2974,82.6935,82.238,82.6935,7994.0
2025-03-21 13:00:00,83.48,83.59,83.31,83.35,8556.0,82.6638,82.7727,82.4954,82.5351,8556.0
2025-03-21 13:30:00,83.34,83.54,83.25,83.42,15495.0,82.5251,82.7232,82.436,82.6044,15495.0
2025-03-21 14:00:00,83.42,83.46,83.21,83.22,32935.0,82.6044,82.644,82.3964,82.4063,32935.0
2025-03-21 14:30:00,83.24,83.49,83.19,83.22,23649.0,82.4261,82.6737,82.3766,82.4063,23649.0
2025-03-21 15:00:00,83.2,83.24,83.01,83.16,35027.0,82.3865,82.4261,82.1984,82.3469,35027.0
2025-03-21 15:30:00,83.14,83.45,82.98,83.3,173821.0,82.3271,82.6341,82.1687,82.4855,173821.0
2025-03-24 09:30:00,84.15,85.07,84.04,84.84,24989.0,83.3272,84.2382,83.2183,84.0105,24989.0
2025-03-24 10:00:00,84.83,85.1,84.75,84.87,23702.0,84.0006,84.2679,83.9214,84.0402,23702.0
2025-03-24 10:30:00,84.87,85.04,84.77,85.04,13849.0,84.0402,84.2085,83.9412,84.2085,13849.0
2025-03-24 11:00:00,85.05,85.19,85.04,85.12,12220.0,84.2184,84.3571,84.2085,84.2877,12220.0
2025-03-24 11:30:00,85.12,85.21,85.06,85.17,9975.0,84.2877,84.3769,84.2283,84.3373,9975.0
2025-03-24 12:00:00,85.17,85.31,85.11,85.14,10890.0,84.3373,84.4759,84.2778,84.3075,10890.0
2025-03-24 12:30:00,85.14,85.18,84.93,84.98,13144.0,84.3075,84.3472,84.0996,84.1491,13144.0
2025-03-24 13:00:00,85.0,85.0,84.85,84.98,11215.0,84.1689,84.1689,84.0204,84.1491,11215.0
2025-03-24 13:30:00,85.03,85.1,84.97,84.99,10490.0,84.1986,84.2679,84.1392,84.159,10490.0
2025-03-24 14:00:00,85.0,85.0,84.45,84.57,24634.0,84.1689,84.1689,83.6243,83.7431,24634.0
2025-03-24 14:30:00,84.57,84.95,84.57,84.91,25404.0,83.7431,84.1194,83.7431,84.0798,25404.0
2025-03-24 15:00:00,84.91,85.14,84.88,85.0,26329.0,84.0798,84.3075,84.0501,84.1689,26329.0
2025-03-24 15:30:00,85.02,85.38,84.95,85.24,119918.0,84.1887,84.5452,84.1194,84.4066,119918.0
2025-03-25 09:30:00,85.32,86.25,85.32,86.02,25063.0,84.4858,85.4067,84.4858,85.1789,25063.0
2025-03-25 10:00:00,85.99,86.49,85.84,86.33,27978.0,85.1492,85.6443,85.0007,85.4859,27978.0
2025-03-25 10:30:00,86.33,86.49,86.18,86.23,36091.0,85.4859,85.6443,85.3374,85.3869,36091.0
2025-03-25 11:00:00,86.2,86.43,86.17,86.23,43577.0,85.3572,85.5849,85.3275,85.3869,43577.0
2025-03-25 11:30:00,86.25,86.34,85.97,85.99,25309.0,85.4067,85.4958,85.1294,85.1492,25309.0
2025-03-25 12:00:00,86.04,86.04,85.9,86.03,12299.0,85.1987,85.1987,85.0601,85.1888,12299.0
2025-03-25 12:30:00,86.02,86.19,85.94,86.17,9346.0,85.1789,85.3473,85.0997,85.3275,9346.0
2025-03-25 13:00:00,86.17,86.2,85.99,86.0,10032.0,85.3275,85.3572,85.1492,85.1591,10032.0
2025-03-25 13:30:00,86.03,86.19,85.97,85.97,19662.0,85.1888,85.3473,85.1294,85.1294,19662.0
2025-03-25 14:00:00,85.95,86.01,85.82,85.82,27636.0,85.1096,85.169,84.9809,84.9809,27636.0
2025-03-25 14:30:00,85.82,85.83,85.63,85.63,12562.0,84.9809,84.9908,84.7928,84.7928,12562.0
2025-03-25 15:00:00,85.64,85.82,85.6,85.62,30966.0,84.8027,84.9809,84.7631,84.7829,30966.0
2025-03-25 15:30:00,85.62,85.89,85.13,85.68,140215.0,84.7829,85.0502,84.2976,84.8423,140215.0
2025-03-26 09:30:00,86.05,87.12,86.05,86.85,51977.0,85.2087,86.2682,85.2087,86.0008,51977.0
2025-03-26 10:00:00,86.69,86.78,86.31,86.34,20280.0,85.8424,85.9315,85.4661,85.4958,20280.0
2025-03-26 10:30:00,86.37,86.42,86.19,86.25,11050.0,85.5255,85.575,85.3473,85.4067,11050.0
2025-03-26 11:00:00,86.28,86.3,85.89,85.91,11393.0,85.4364,85.4562,85.0502,85.07,11393.0
2025-03-26 11:30:00,85.92,86.05,85.78,85.9,12479.0,85.0799,85.2087,84.9413,85.0601,12479.0
2025-03-26 12:00:00,85.94,85.99,85.86,85.98,11982.0,85.0997,85.1492,85.0205,85.1393,11982.0
2025-03-26 12:30:00,85.99,86.03,85.6,85.65,18497.0,85.1492,85.1888,84.7631,84.8126,18497.0
2025-03-26 13:00:00,85.66,85.8,85.42,85.45,18928.0,84.8225,84.9611,84.5848,84.6145,18928.0
2025-03-26 13:30:00,85.43,85.5,85.24,85.33,17578.0,84.5947,84.664,84.4066,84.4957,17578.0
2025-03-26 14:00:00,85.37,85.54,85.34,85.44,18494.0,84.5353,84.7036,84.5056,84.6046,18494.0
2025-03-26 14:30:00,85.42,85.5,85.21,85.24,25198.0,84.5848,84.664,84.3769,84.4066,25198.0
2025-03-26 15:00:00,85.32,85.53,85.28,85.32,17476.0,84.4858,84.6937,84.4462,84.4858,17476.0
2025-03-26 15:30:00,85.32,85.88,85.24,85.58,126126.0,84.4858,85.0403,84.4066,84.7432,126126.0
2025-03-27 09:30:00,85.46,85.46,84.42,85.29,29594.0,84.6244,84.6244,83.5946,84.4561,29594.0
2025-03-27 10:00:00,85.24,85.71,85.24,85.46,42153.0,84.4066,84.872,84.4066,84.6244,42153.0
2025-03-27 10:30:00,85.51,85.81,85.46,85.73,11527.0,84.6739,84.971,84.6244,84.8918,11527.0
2025-03-27 11:00:00,85.7,85.81,85.54,85.63,16786.0,84.8621,84.971,84.7036,84.7928,16786.0
2025-03-27 11:30:00,85.6,85.63,85.19,85.3,6742.0,84.7631,84.7928,84.3571,84.466,6742.0
2025-03-27 12:00:00,85.24,85.55,85.24,85.55,6197.0,84.4066,84.7135,84.4066,84.7135,6197.0
2025-03-27 12:30:00,85.54,85.6,84.95,84.95,13458.0,84.7036,84.7631,84.1194,84.1194,13458.0
2025-03-27 13:00:00,84.95,85.15,84.86,85.04,8249.0,84.1194,84.3175,84.0303,84.2085,8249.0
2025-03-27 13:30:00,85.05,85.08,84.78,84.86,9238.0,84.2184,84.2481,83.9511,84.0303,9238.0
2025-03-27 14:00:00,84.9,85.12,84.78,85.03,15936.0,84.0699,84.2877,83.9511,84.1986,15936.0
2025-03-27 14:30:00,85.05,85.36,84.97,84.97,18082.0,84.2184,84.5254,84.1392,84.1392,18082.0
2025-03-27 15:00:00,84.94,85.5,84.94,85.44,13697.0,84.1095,84.664,84.1095,84.6046,13697.0
2025-03-27 15:30:00,85.45,85.45,85.06,85.09,70787.0,84.6145,84.6145,84.2283,84.258,70787.0
2025-03-28 09:30:00,85.32,85.87,84.89,84.89,62446.0,84.4858,85.0304,84.06,84.06,62446.0
2025-03-28 10:00:00,84.87,85.06,83.92,83.92,48772.0,84.0402,84.2283,83.0995,83.0995,48772.0
2025-03-28 10:30:00,83.94,84.03,83.32,83.38,37152.0,83.1193,83.2084,82.5053,82.5648,37152.0
2025-03-28 11:00:00,83.37,83.48,83.2,83.33,26273.0,82.5549,82.6638,82.3865,82.5152,26273.0
2025-03-28 11:30:00,83.34,83.64,83.31,83.38,9796.0,82.5251,82.8222,82.4954,82.5648,9796.0
2025-03-28 12:00:00,83.26,83.41,82.98,82.98,7165.0,82.4459,82.5945,82.1687,82.1687,7165.0
2025-03-28 12:30:00,83.0,83.13,82.88,82.94,15836.0,82.1885,82.3172,82.0696,82.1291,15836.0
2025-03-28 13:00:00,82.92,82.92,82.43,82.45,21161.0,82.1093,82.1093,81.624,81.6439,21161.0
2025-03-28 13:30:00,82.48,82.66,82.46,82.6,12743.0,81.6736,81.8518,81.6538,81.7924,12743.0
2025-03-28 14:00:00,82.64,82.8,82.59,82.64,19658.0,81.832,81.9904,81.7825,81.832,19658.0
2025-03-28 14:30:00,82.61,82.97,82.61,82.97,27415.0,81.8023,82.1588,81.8023,82.1588,27415.0
2025-03-28 15:00:00,82.94,83.07,82.83,82.96,17134.0,82.1291,82.2578,82.0201,82.1489,17134.0
2025-03-28 15:30:00,82.96,83.33,82.84,83.03,90229.0,82.1489,82.5152,82.03,82.2182,90229.0
2025-03-31 09:30:00,82.9,83.41,82.17,83.12,69025.0,82.0895,82.5945,81.3666,82.3073,69025.0
2025-03-31 10:00:00,83.13,83.45,83.12,83.42,11598.0,82.3172,82.6341,82.3073,82.6044,11598.0
2025-03-31 10:30:00,83.42,83.99,83.41,83.76,21392.0,82.6044,83.1688,82.5945,82.941,21392.0
2025-03-31 11:00:00,83.8,84.01,83.74,83.83,15936.0,82.9807,83.1886,82.9212,83.0104,15936.0
2025-03-31 11:30:00,83.82,83.91,83.71,83.71,11875.0,83.0005,83.0896,82.8915,82.8915,11875.0
2025-03-31 12:00:00,83.73,83.73,83.42,83.7,8732.0,82.9113,82.9113,82.6044,82.8816,8732.0
2025-03-31 12:30:00,83.66,83.89,83.65,83.75,12541.0,82.842,83.0698,82.8321,82.9311,12541.0
2025-03-31 13:00:00,83.72,83.81,83.46,83.58,10024.0,82.9014,82.9906,82.644,82.7628,10024.0
2025-03-31 13:30:00,83.66,83.75,83.5,83.59,10815.0,82.842,82.9311,82.6836,82.7727,10815.0
2025-03-31 14:00:00,83.59,84.2,83.59,84.04,15210.0,82.7727,83.3767,82.7727,83.2183,15210.0
2025-03-31 14:30:00,84.05,84.3,84.0,84.17,59759.0,83.2282,83.4758,83.1787,83.347,59759.0
2025-03-31 15:00:00,84.17,84.58,84.17,84.33,23871.0,83.347,83.753,83.347,83.5055,23871.0
2025-03-31 15:30:00,84.28,84.78,84.1,84.37,137144.0,83.456,83.9511,83.2777,83.5451,137144.0
2025-04-01 09:30:00,84.72,85.29,84.05,84.86,65298.0,83.8917,84.4561,83.2282,84.0303,65298.0
2025-04-01 10:00:00,84.81,85.12,83.95,84.22,51731.0,83.9808,84.2877,83.1292,83.3965,51731.0
2025-04-01 10:30:00,84.21,84.91,84.16,84.91,33054.0,83.3866,84.0798,83.3371,84.0798,33054.0
2025-04-01 11:00:00,84.9,85.46,84.89,85.18,37640.0,84.0699,84.6244,84.06,84.3472,37640.0
2025-04-01 11:30:00,85.15,85.3,85.04,85.29,17022.0,84.3175,84.466,84.2085,84.4561,17022.0
2025-04-01 12:00:00,85.31,85.57,85.25,85.25,17197.0,84.4759,84.7333,84.4165,84.4165,17197.0
2025-04-01 12:30:00,85.23,85.28,84.96,85.04,9524.0,84.3967,84.4462,84.1293,84.2085,9524.0
2025-04-01 13:00:00,85.03,85.08,84.66,84.7,12509.0,84.1986,84.2481,83.8322,83.8719,12509.0
2025-04-01 13:30:00,84.65,84.88,84.6,84.8,15889.0,83.8223,84.0501,83.7728,83.9709,15889.0
2025-04-01 14:00:00,84.79,84.79,84.58,84.66,27345.0,83.961,83.961,83.753,83.8322,27345.0
2025-04-01 14:30:00,84.67,84.68,84.41,84.64,25039.0,83.8421,83.852,83.5847,83.8124,25039.0
2025-04-01 15:00:00,84.59,84.94,84.59,84.92,37384.0,83.7629,84.1095,83.7629,84.0897,37384.0
2025-04-01 15:30:00,84.9,85.33,84.87,85.14,108364.0,84.0699,84.4957,84.0402,84.3075,108364.0
2025-04-02 09:30:00,84.14,85.37,83.9,84.97,49367.0,83.3173,84.5353,83.0797,84.1392,49367.0
2025-04-02 10:00:00,84.88,85.31,84.88,85.3,27366.0,84.0501,84.4759,84.0501,84.466,27366.0
2025-04-02 10:30:00,85.3,85.75,85.3,85.72,24764.0,84.466,84.9116,84.466,84.8819,24764.0
2025-04-02 11:00:00,85.71,85.91,85.58,85.84,21872.0,84.872,85.07,84.7432,85.0007,21872.0
2025-04-02 11:30:00,85.87,85.88,85.43,85.52,19004.0,85.0304,85.0403,84.5947,84.6838,19004.0
2025-04-02 12:00:00,85.53,85.79,85.52,85.79,12030.0,84.6937,84.9512,84.6838,84.9512,12030.0
2025-04-02 12:30:00,85.79,86.18,85.77,86.09,21464.0,84.9512,85.3374,84.9314,85.2483,21464.0
2025-04-02 13:00:00,86.11,86.46,86.11,86.35,14715.0,85.2681,85.6146,85.2681,85.5057,14715.0
2025-04-02 13:30:00,86.31,86.31,85.83,86.0,13547.0,85.4661,85.4661,84.9908,85.1591,13547.0
2025-04-02 14:00:00,85.95,86.02,85.65,85.65,13523.0,85.1096,85.1789,84.8126,84.8126,13523.0
2025-04-02 14:30:00,85.67,86.08,85.66,85.74,13317.0,84.8324,85.2384,84.8225,84.9017,13317.0
2025-04-02 15:00:00,85.73,85.96,85.73,85.88,18404.0,84.8918,85.1195,84.8918,85.0403,18404.0
2025-04-02 15:30:00,85.85,86.34,85.84,86.19,122043.0,85.0106,85.4958,85.0007,85.3473,122043.0
2025-04-03 09:30:00,81.68,83.22,81.5,81.7,52631.0,80.8814,82.4063,80.7031,80.9012,52631.0
2025-04-03 10:00:00,81.62,81.62,80.5,80.96,50858.0,80.822,80.822,79.7129,80.1684,50858.0
2025-04-03 10:30:00,80.91,81.16,80.24,80.27,38119.0,80.1189,80.3665,79.4555,79.4852,38119.0
2025-04-03 11:00:00,80.27,80.63,80.12,80.45,36805.0,79.4852,79.8416,79.3366,79.6634,36805.0
2025-04-03 11:30:00,80.44,81.05,80.4,80.96,31398.0,79.6535,80.2575,79.6139,80.1684,31398.0
2025-04-03 12:00:00,80.98,81.67,80.97,81.67,30319.0,80.1882,80.8715,80.1783,80.8715,30319.0
2025-04-03 12:30:00,81.71,81.71,81.12,81.16,24908.0,80.9111,80.9111,80.3269,80.3665,24908.0
2025-04-03 13:00:00,81.17,81.24,80.87,80.87,26776.0,80.3764,80.4457,80.0793,80.0793,26776.0
2025-04-03 13:30:00,80.9,81.01,80.75,80.75,28102.0,80.109,80.2179,79.9605,79.9605,28102.0
2025-04-03 14:00:00,80.76,80.81,80.27,80.33,34278.0,79.9704,80.0199,79.4852,79.5446,34278.0
2025-04-03 14:30:00,80.37,80.67,80.2,80.49,41042.0,79.5842,79.8813,79.4158,79.703,41042.0
2025-04-03 15:00:00,80.41,80.42,79.6,79.8,52095.0,79.6238,79.6337,78.8217,79.0198,52095.0
2025-04-03 15:30:00,79.77,80.11,79.24,79.38,177221.0,78.9901,79.3267,78.4652,78.6039,177221.0
2025-04-04 09:30:00,80.53,80.53,74.04,75.03,71858.0,79.7426,79.7426,73.3161,74.2964,71858.0
2025-04-04 10:00:00,74.97,75.06,73.2,73.27,63543.0,74.237,74.3261,72.4843,72.5536,63543.0
2025-04-04 10:30:00,73.22,73.95,72.74,73.79,80716.0,72.5041,73.227,72.0288,73.0685,80716.0
2025-04-04 11:00:00,73.7,75.27,73.67,74.03,71712.0,72.9794,74.5341,72.9497,73.3062,71712.0
2025-04-04 11:30:00,73.97,74.24,73.31,73.39,52556.0,73.2468,73.5141,72.5932,72.6724,52556.0
2025-04-04 12:00:00,73.49,74.09,73.29,73.59,45594.0,72.7715,73.3656,72.5734,72.8705,45594.0
2025-04-04 12:30:00,73.59,74.13,73.37,73.73,37649.0,72.8705,73.4052,72.6526,73.0091,37649.0
2025-04-04 13:00:00,73.74,74.04,72.87,73.39,38353.0,73.019,73.3161,72.1575,72.6724,38353.0
2025-04-04 13:30:00,73.33,73.92,73.13,73.78,40415.0,72.613,73.1973,72.415,73.0586,40415.0
2025-04-04 14:00:00,73.83,74.03,72.87,72.88,52524.0,73.1081,73.3062,72.1575,72.1674,52524.0
2025-04-04 14:30:00,72.85,72.99,72.32,72.65,89328.0,72.1377,72.2763,71.6129,71.9397,89328.0
2025-04-04 15:00:00,72.66,73.5,72.37,73.26,112450.0,71.9496,72.7814,71.6624,72.5437,112450.0
2025-04-04 15:30:00,73.24,73.97,72.79,72.96,294823.0,72.5239,73.2468,72.0783,72.2466,294823.0
2025-04-07 09:30:00,71.23,71.42,68.7,70.98,102834.0,70.5336,70.7217,68.0283,70.286,102834.0
2025-04-07 10:00:00,70.7,74.63,69.76,70.85,87215.0,70.0087,73.9003,69.0779,70.1573,87215.0
2025-04-07 10:30:00,70.8,72.9,70.42,72.53,57021.0,70.1078,72.1872,69.7315,71.8208,57021.0
2025-04-07 11:00:00,72.44,73.37,70.48,70.84,72409.0,71.7317,72.6526,69.7909,70.1474,72409.0
2025-04-07 11:30:00,70.93,72.41,70.91,71.8,46825.0,70.2365,71.702,70.2167,71.098,46825.0
2025-04-07 12:00:00,71.51,71.83,70.97,71.8,47294.0,70.8108,71.1277,70.2761,71.098,47294.0
2025-04-07 12:30:00,71.76,72.06,70.95,71.21,42562.0,71.0584,71.3554,70.2563,70.5137,42562.0
2025-04-07 13:00:00,71.18,72.25,71.18,72.13,98731.0,70.484,71.5436,70.484,71.4248,98731.0
2025-04-07 13:30:00,72.06,72.65,71.51,72.55,122002.0,71.3554,71.9397,70.8108,71.8406,122002.0
2025-04-07 14:00:00,72.58,73.05,71.98,72.15,66610.0,71.8704,72.3358,71.2762,71.4446,66610.0
2025-04-07 14:30:00,72.17,72.51,71.4,71.55,84850.0,71.4644,71.801,70.7019,70.8504,84850.0
2025-04-07 15:00:00,71.66,72.03,71.08,71.11,162162.0,70.9593,71.3257,70.385,70.4147,162162.0
2025-04-07 15:30:00,71.17,72.18,71.17,71.71,340644.0,70.4741,71.4743,70.4741,71.0089,340644.0
2025-04-08 09:30:00,74.04,74.73,72.87,73.83,296676.0,73.3161,73.9993,72.1575,73.1081,296676.0
2025-04-08 10:00:00,73.76,74.44,73.58,74.28,81004.0,73.0388,73.7122,72.8606,73.5537,81004.0
2025-04-08 10:30:00,74.22,74.36,73.14,73.26,46304.0,73.4943,73.6329,72.4249,72.5437,46304.0
2025-04-08 11:00:00,73.2,73.31,72.31,72.39,44184.0,72.4843,72.5932,71.603,71.6822,44184.0
2025-04-08 11:30:00,72.41,73.31,72.41,72.62,75808.0,71.702,72.5932,71.702,71.91,75808.0
2025-04-08 12:00:00,72.61,72.88,72.12,72.28,63072.0,71.9001,72.1674,71.4149,71.5733,63072.0
2025-04-08 12:30:00,72.36,72.37,71.21,71.21,94994.0,71.6525,71.6624,70.5137,70.5137,94994.0
2025-04-08 13:00:00,71.21,71.35,70.55,70.64,50768.0,70.5137,70.6524,69.8602,69.9493,50768.0
2025-04-08 13:30:00,70.64,71.32,70.47,71.0,85098.0,69.9493,70.6227,69.781,70.3058,85098.0
2025-04-08 14:00:00,70.97,71.15,70.32,70.34,82620.0,70.2761,70.4543,69.6325,69.6523,82620.0
2025-04-08 14:30:00,70.37,71.23,70.26,70.4,77870.0,69.682,70.5336,69.573,69.7117,77870.0
2025-04-08 15:00:00,70.4,70.4,69.13,69.84,71923.0,69.7117,69.7117,68.4541,69.1571,71923.0
2025-04-08 15:30:00,69.79,69.8,68.53,69.55,208227.0,69.1076,69.1175,67.86,68.87,208227.0
2025-04-09 09:30:00,68.61,70.57,68.61,69.71,84008.0,67.9392,69.88,67.9392,69.0284,84008.0
2025-04-09 10:00:00,69.7,70.32,68.92,69.23,66838.0,69.0185,69.6325,68.2461,68.5531,66838.0
2025-04-09 10:30:00,69.12,69.56,68.44,68.48,55159.0,68.4442,68.8799,67.7708,67.8104,55159.0
2025-04-09 11:00:00,68.43,69.75,68.43,69.23,87778.0,67.7609,69.068,67.7609,68.5531,87778.0
2025-04-09 11:30:00,69.27,69.62,68.51,68.7,41053.0,68.5927,68.9393,67.8401,68.0283,41053.0
2025-04-09 12:00:00,68.59,69.23,68.44,68.95,41517.0,67.9194,68.5531,67.7708,68.2758,41517.0
2025-04-09 12:30:00,68.84,69.23,68.73,69.0,24707.0,68.1669,68.5531,68.058,68.3254,24707.0
2025-04-09 13:00:00,68.98,73.56,68.39,72.66,126876.0,68.3056,72.8408,67.7213,71.9496,126876.0
2025-04-09 13:30:00,72.66,74.72,72.29,74.6,267334.0,71.9496,73.9894,71.5832,73.8706,267334.0
2025-04-09 14:00:00,74.69,76.52,74.55,76.28,123899.0,73.9597,75.7718,73.8211,75.5342,123899.0
2025-04-09 14:30:00,76.39,77.1,75.02,75.02,222752.0,75.6431,76.3462,74.2865,74.2865,222752.0
2025-04-09 15:00:00,75.06,77.1,74.83,76.97,61336.0,74.3261,76.3462,74.0984,76.2174,61336.0
2025-04-09 15:30:00,76.92,77.8,76.61,77.25,305789.0,76.1679,77.0393,75.861,76.4947,305789.0
2025-04-10 09:30:00,75.55,75.67,73.47,73.48,61826.0,74.8113,74.9301,72.7517,72.7616,61826.0
2025-04-10 10:00:00,73.47,74.22,72.87,73.9,36218.0,72.7517,73.4943,72.1575,73.1774,36218.0
2025-04-10 10:30:00,73.98,74.45,73.28,73.28,39540.0,73.2567,73.7221,72.5635,72.5635,39540.0
2025-04-10 11:00:00,73.29,73.61,73.07,73.22,29877.0,72.5734,72.8903,72.3556,72.5041,29877.0
2025-04-10 11:30:00,73.2,73.2,72.14,72.17,22669.0,72.4843,72.4843,71.4347,71.4644,22669.0
2025-04-10 12:00:00,72.23,72.51,71.0,71.21,22721.0,71.5238,71.801,70.3058,70.5137,22721.0
2025-04-10 12:30:00,71.23,72.36,71.23,71.97,22952.0,70.5336,71.6525,70.5336,71.2663,22952.0
2025-04-10 13:00:00,71.97,72.79,71.07,72.05,31186.0,71.2663,72.0783,70.3751,71.3455,31186.0
2025-04-10 13:30:00,71.96,73.25,71.85,73.01,44921.0,71.2564,72.5338,71.1475,72.2961,44921.0
2025-04-10 14:00:00,72.77,73.15,71.92,73.06,41720.0,72.0585,72.4348,71.2168,72.3457,41720.0
2025-04-10 14:30:00,72.94,73.24,72.25,72.59,48025.0,72.2268,72.5239,71.5436,71.8803,48025.0
2025-04-10 15:00:00,72.59,73.18,72.25,72.27,60878.0,71.8803,72.4645,71.5436,71.5634,60878.0
2025-04-10 15:30:00,72.24,72.72,71.09,71.96,616827.0,71.5337,72.009,70.3949,71.2564,616827.0
2025-04-11 09:30:00,71.96,72.07,70.59,71.27,116322.0,71.2564,71.3653,69.8998,70.5732,116322.0
2025-04-11 10:00:00,70.98,71.51,70.45,70.68,60457.0,70.286,70.8108,69.7612,69.9889,60457.0
2025-04-11 10:30:00,70.68,71.57,70.65,70.97,47457.0,69.9889,70.8702,69.9592,70.2761,47457.0
2025-04-11 11:00:00,70.91,71.6,70.52,70.99,63291.0,70.2167,70.8999,69.8305,70.2959,63291.0
2025-04-11 11:30:00,70.98,71.29,70.81,71.24,34786.0,70.286,70.593,70.1177,70.5435,34786.0
2025-04-11 12:00:00,71.16,71.46,70.99,71.23,45799.0,70.4642,70.7613,70.2959,70.5336,45799.0
2025-04-11 12:30:00,71.27,72.13,71.26,72.02,76907.0,70.5732,71.4248,70.5633,71.3158,76907.0
2025-04-11 13:00:00,72.07,72.49,71.99,72.06,33877.0,71.3653,71.7812,71.2861,71.3554,33877.0
2025-04-11 13:30:00,72.1,73.05,71.93,72.67,102927.0,71.395,72.3358,71.2267,71.9595,102927.0
2025-04-11 14:00:00,72.73,72.73,71.94,72.15,44538.0,72.0189,72.0189,71.2366,71.4446,44538.0
2025-04-11 14:30:00,72.15,72.43,72.02,72.05,53031.0,71.4446,71.7218,71.3158,71.3455,53031.0
2025-04-11 15:00:00,72.14,72.92,72.08,72.75,110508.0,71.4347,72.207,71.3752,72.0387,110508.0
2025-04-11 15:30:00,72.76,72.86,72.53,72.58,297198.0,72.0486,72.1476,71.8208,71.8704,297198.0
2025-04-14 09:30:00,73.85,74.03,73.21,73.63,119286.0,73.1279,73.3062,72.4942,72.9101,119286.0
2025-04-14 10:00:00,73.67,74.27,73.63,74.22,60921.0,72.9497,73.5438,72.9101,73.4943,60921.0
2025-04-14 10:30:00,74.22,74.64,74.09,74.43,29038.0,73.4943,73.9102,73.3656,73.7023,29038.0
2025-04-14 11:00:00,74.39,74.48,73.77,73.77,26838.0,73.6627,73.7518,73.0487,73.0487,26838.0
2025-04-14 11:30:00,73.76,74.08,73.12,73.12,55227.0,73.0388,73.3557,72.4051,72.4051,55227.0
2025-04-14 12:00:00,73.07,73.48,72.87,73.29,86787.0,72.3556,72.7616,72.1575,72.5734,86787.0
2025-04-14 12:30:00,73.39,73.71,73.32,73.53,38833.0,72.6724,72.9893,72.6031,72.8111,38833.0
2025-04-14 13:00:00,73.52,74.21,73.35,73.55,61202.0,72.8012,73.4844,72.6328,72.8309,61202.0
2025-04-14 13:30:00,73.57,73.91,73.48,73.83,47598.0,72.8507,73.1873,72.7616,73.1081,47598.0
2025-04-14 14:00:00,73.81,73.99,73.64,73.9,38590.0,73.0883,73.2666,72.92,73.1774,38590.0
2025-04-14 14:30:00,73.92,74.19,73.84,74.04,292260.0,73.1973,73.4646,73.118,73.3161,292260.0
2025-04-14 15:00:00,74.09,74.24,73.92,74.02,113499.0,73.3656,73.5141,73.1973,73.2963,113499.0
2025-04-14 15:30:00,74.01,74.05,73.37,73.41,293214.0,73.2864,73.326,72.6526,72.6922,293214.0
2025-04-15 09:30:00,73.73,74.43,73.72,74.16,99477.0,73.0091,73.7023,72.9992,73.4349,99477.0
2025-04-15 10:00:00,74.16,74.42,73.63,73.99,92874.0,73.4349,73.6924,72.9101,73.2666,92874.0
2025-04-15 10:30:00,73.96,74.09,73.63,73.95,50547.0,73.2369,73.3656,72.9101,73.227,50547.0
2025-04-15 11:00:00,73.95,74.13,73.82,73.87,73256.0,73.227,73.4052,73.0982,73.1477,73256.0
2025-04-15 11:30:00,73.93,74.09,73.75,73.86,46732.0,73.2072,73.3656,73.0289,73.1378,46732.0
2025-04-15 12:00:00,73.87,74.01,73.7,73.77,33966.0,73.1477,73.2864,72.9794,73.0487,33966.0
2025-04-15 12:30:00,73.73,73.83,73.49,73.55,30750.0,73.0091,73.1081,72.7715,72.8309,30750.0
2025-04-15 13:00:00,73.51,73.66,73.17,73.35,31314.0,72.7913,72.9398,72.4546,72.6328,31314.0
2025-04-15 13:30:00,73.35,73.47,73.13,73.29,34546.0,72.6328,72.7517,72.415,72.5734,34546.0
2025-04-15 14:00:00,73.3,73.46,73.23,73.26,193621.0,72.5833,72.7417,72.514,72.5437,193621.0
2025-04-15 14:30:00,73.29,73.45,73.27,73.36,44569.0,72.5734,72.7318,72.5536,72.6427,44569.0
2025-04-15 15:00:00,73.34,73.41,73.15,73.3,52954.0,72.6229,72.6922,72.4348,72.5833,52954.0
2025-04-15 15:30:00,73.29,73.34,72.94,73.07,280407.0,72.5734,72.6229,72.2268,72.3556,280407.0
2025-04-16 09:30:00,72.66,73.66,72.56,72.64,54119.0,71.9496,72.9398,71.8505,71.9298,54119.0
2025-04-16 10:00:00,72.54,72.89,72.41,72.56,49609.0,71.8307,72.1773,71.702,71.8505,49609.0
2025-04-16 10:30:00,72.52,72.69,72.48,72.65,40453.0,71.8109,71.9793,71.7713,71.9397,40453.0
2025-04-16 11:00:00,72.66,73.18,72.64,73.18,45034.0,71.9496,72.4645,71.9298,72.4645,45034.0
2025-04-16 11:30:00,73.12,73.14,72.74,72.81,29272.0,72.4051,72.4249,72.0288,72.0981,29272.0
2025-04-16 12:00:00,72.84,72.85,72.67,72.73,20427.0,72.1278,72.1377,71.9595,72.0189,20427.0
2025-04-16 12:30:00,72.73,72.83,72.53,72.65,29341.0,72.0189,72.1179,71.8208,71.9397,29341.0
2025-04-16 13:00:00,72.64,72.8,72.52,72.78,38167.0,71.9298,72.0882,71.8109,72.0684,38167.0
2025-04-16 13:30:00,72.75,72.75,71.67,71.67,47810.0,72.0387,72.0387,70.9693,70.9693,47810.0
2025-04-16 14:00:00,71.7,72.03,71.62,71.86,49936.0,70.999,71.3257,70.9197,71.1574,49936.0
2025-04-16 14:30:00,71.86,71.97,71.57,71.59,31072.0,71.1574,71.2663,70.8702,70.89,31072.0
2025-04-16 15:00:00,71.6,71.69,71.27,71.29,44823.0,70.8999,70.9891,70.5732,70.593,44823.0
2025-04-16 15:30:00,71.33,71.82,71.29,71.6,207420.0,70.6326,71.1178,70.593,70.8999,207420.0
2025-04-17 09:30:00,72.03,72.84,72.01,72.62,100326.0,71.3257,72.1278,71.3059,71.91,100326.0
2025-04-17 10:00:00,72.62,72.94,72.05,72.11,57671.0,71.91,72.2268,71.3455,71.4049,57671.0
2025-04-17 10:30:00,72.15,72.46,72.07,72.36,27355.0,71.4446,71.7515,71.3653,71.6525,27355.0
2025-04-17 11:00:00,72.38,72.88,72.32,72.61,70442.0,71.6723,72.1674,71.6129,71.9001,70442.0
2025-04-17 11:30:00,72.61,72.85,72.54,72.54,42776.0,71.9001,72.1377,71.8307,71.8307,42776.0
2025-04-17 12:00:00,72.58,72.9,72.41,72.86,50024.0,71.8704,72.1872,71.702,72.1476,50024.0
2025-04-17 12:30:00,72.89,73.33,72.76,73.09,27593.0,72.1773,72.613,72.0486,72.3754,27593.0
2025-04-17 13:00:00,73.11,73.2,72.83,72.85,38861.0,72.3952,72.4843,72.1179,72.1377,38861.0
2025-04-17 13:30:00,72.84,73.07,72.79,72.96,51209.0,72.1278,72.3556,72.0783,72.2466,51209.0
2025-04-17 14:00:00,72.92,73.0,72.76,72.76,62032.0,72.207,72.2862,72.0486,72.0486,62032.0
2025-04-17 14:30:00,72.77,72.96,72.59,72.59,50198.0,72.0585,72.2466,71.8803,71.8803,50198.0
2025-04-17 15:00:00,72.63,72.71,72.41,72.42,65107.0,71.9199,71.9991,71.702,71.7119,65107.0
2025-04-17 15:30:00,72.41,72.62,71.98,72.13,206450.0,71.702,71.91,71.2762,71.4248,206450.0
2025-04-21 09:30:00,71.32,71.8,71.12,71.13,54448.0,70.6227,71.098,70.4246,70.4345,54448.0
2025-04-21 10:00:00,71.09,71.13,70.73,70.86,49807.0,70.3949,70.4345,70.0384,70.1672,49807.0
2025-04-21 10:30:00,70.83,71.0,70.47,70.48,31634.0,70.1375,70.3058,69.781,69.7909,31634.0
2025-04-21 11:00:00,70.48,70.64,70.4,70.51,60177.0,69.7909,69.9493,69.7117,69.8206,60177.0
2025-04-21 11:30:00,70.5,70.52,70.06,70.09,52868.0,69.8107,69.8305,69.375,69.4047,52868.0
2025-04-21 12:00:00,70.11,70.37,70.07,70.33,21386.0,69.4245,69.682,69.3849,69.6424,21386.0
2025-04-21 12:30:00,70.33,70.45,70.1,70.1,37686.0,69.6424,69.7612,69.4146,69.4146,37686.0
2025-04-21 13:00:00,70.11,70.19,69.89,69.97,43096.0,69.4245,69.5037,69.2067,69.2859,43096.0
2025-04-21 13:30:00,69.97,70.07,69.89,69.92,61104.0,69.2859,69.3849,69.2067,69.2364,61104.0
2025-04-21 14:00:00,69.88,70.1,69.8,70.03,47516.0,69.1968,69.4146,69.1175,69.3453,47516.0
2025-04-21 14:30:00,70.06,70.1,69.8,69.84,43470.0,69.375,69.4146,69.1175,69.1571,43470.0
2025-04-21 15:00:00,69.85,70.16,69.83,70.05,93308.0,69.167,69.474,69.1472,69.3651,93308.0
2025-04-21 15:30:00,70.06,70.3,69.97,70.29,351084.0,69.375,69.6126,69.2859,69.6027,351084.0
2025-04-22 09:30:00,71.47,72.03,71.33,71.76,109608.0,70.7712,71.3257,70.6326,71.0584,109608.0
2025-04-22 10:00:00,71.76,71.82,71.43,71.57,33353.0,71.0584,71.1178,70.7316,70.8702,33353.0
2025-04-22 10:30:00,71.58,71.81,71.52,71.76,37561.0,70.8801,71.1079,70.8207,71.0584,37561.0
2025-04-22 11:00:00,71.76,72.19,71.76,71.97,41317.0,71.0584,71.4842,71.0584,71.2663,41317.0
2025-04-22 11:30:00,71.96,72.21,71.75,72.17,83127.0,71.2564,71.504,71.0485,71.4644,83127.0
2025-04-22 12:00:00,72.2,72.8,72.2,72.68,57264.0,71.4941,72.0882,71.4941,71.9694,57264.0
2025-04-22 12:30:00,72.66,72.68,72.38,72.38,90704.0,71.9496,71.9694,71.6723,71.6723,90704.0
2025-04-22 13:00:00,72.39,72.56,71.86,71.86,65625.0,71.6822,71.8505,71.1574,71.1574,65625.0
2025-04-22 13:30:00,71.89,72.2,71.8,72.08,31464.0,71.1871,71.4941,71.098,71.3752,31464.0
2025-04-22 14:00:00,72.11,72.68,72.01,72.51,45121.0,71.4049,71.9694,71.3059,71.801,45121.0
2025-04-22 14:30:00,72.52,72.81,72.51,72.74,66712.0,71.8109,72.0981,71.801,72.0288,66712.0
2025-04-22 15:00:00,72.74,72.78,72.44,72.51,77797.0,72.0288,72.0684,71.7317,71.801,77797.0
2025-04-22 15:30:00,72.51,72.98,72.49,72.85,273161.0,71.801,72.2664,71.7812,72.1377,273161.0
2025-04-23 09:30:00,74.56,76.13,74.21,75.66,150169.0,73.831,75.3856,73.4844,74.9202,150169.0
2025-04-23 10:00:00,75.7,75.82,74.82,75.09,59301.0,74.9598,75.0787,74.0885,74.3558,59301.0
2025-04-23 10:30:00,75.09,75.34,74.85,74.9,39886.0,74.3558,74.6034,74.1182,74.1677,39886.0
2025-04-23 11:00:00,74.92,75.07,74.35,74.47,34825.0,74.1875,74.336,73.623,73.7419,34825.0
2025-04-23 11:30:00,74.45,74.5,74.08,74.24,20573.0,73.7221,73.7716,73.3557,73.5141,20573.0
2025-04-23 12:00:00,74.22,74.31,73.81,74.17,48560.0,73.4943,73.5834,73.0883,73.4448,48560.0
2025-04-23 12:30:00,74.22,74.4,74.13,74.32,18399.0,73.4943,73.6726,73.4052,73.5933,18399.0
2025-04-23 13:00:00,74.31,74.77,74.11,74.54,23528.0,73.5834,74.0389,73.3854,73.8112,23528.0
2025-04-23 13:30:00,74.61,74.61,74.15,74.43,14516.0,73.8805,73.8805,73.425,73.7023,14516.0
2025-04-23 14:00:00,74.45,74.74,74.32,74.37,43753.0,73.7221,74.0092,73.5933,73.6429,43753.0
2025-04-23 14:30:00,74.43,74.49,74.02,74.12,31646.0,73.7023,73.7617,73.2963,73.3953,31646.0
2025-04-23 15:00:00,74.13,74.22,73.76,73.8,31870.0,73.4052,73.4943,73.0388,73.0784,31870.0
2025-04-23 15:30:00,73.88,74.2,73.75,74.04,126760.0,73.1576,73.4745,73.0289,73.3161,126760.0
2025-04-24 09:30:00,73.9,74.26,73.4,74.13,50764.0,73.1774,73.5339,72.6823,73.4052,50764.0
2025-04-24 10:00:00,74.17,74.5,74.06,74.46,67992.0,73.4448,73.7716,73.3359,73.732,67992.0
2025-04-24 10:30:00,74.46,74.68,74.26,74.36,62137.0,73.732,73.9498,73.5339,73.6329,62137.0
2025-04-24 11:00:00,74.38,74.72,74.36,74.57,52742.0,73.6528,73.9894,73.6329,73.8409,52742.0
2025-04-24 11:30:00,74.55,74.91,74.5,74.75,50016.0,73.8211,74.1776,73.7716,74.0191,50016.0
2025-04-24 12:00:00,74.76,75.2,74.74,75.09,61830.0,74.029,74.4647,74.0092,74.3558,61830.0
2025-04-24 12:30:00,75.1,75.44,75.04,75.36,59356.0,74.3657,74.7024,74.3063,74.6232,59356.0
2025-04-24 13:00:00,75.34,75.36,75.17,75.19,43688.0,74.6034,74.6232,74.435,74.4548,43688.0
2025-04-24 13:30:00,75.18,75.25,75.0,75.14,65290.0,74.4449,74.5142,74.2667,74.4053,65290.0
2025-04-24 14:00:00,75.14,75.29,74.82,74.88,107313.0,74.4053,74.5539,74.0885,74.1479,107313.0
2025-04-24 14:30:00,74.85,75.17,74.85,75.11,95195.0,74.1182,74.435,74.1182,74.3756,95195.0
2025-04-24 15:00:00,75.08,75.39,74.98,75.26,132023.0,74.3459,74.6529,74.2469,74.5242,132023.0
2025-04-24 15:30:00,75.3,75.45,74.95,74.95,328158.0,74.5638,74.7123,74.2172,74.2172,328158.0
2025-04-25 09:30:00,74.29,74.45,71.54,72.82,120817.0,73.5636,73.7221,70.8405,72.108,120817.0
2025-04-25 10:00:00,72.92,73.15,72.3,72.84,85122.0,72.207,72.4348,71.5931,72.1278,85122.0
2025-04-25 10:30:00,72.83,74.06,72.69,73.67,172247.0,72.1179,73.3359,71.9793,72.9497,172247.0
2025-04-25 11:00:00,73.63,74.01,73.53,73.94,110198.0,72.9101,73.2864,72.8111,73.2171,110198.0
2025-04-25 11:30:00,73.94,74.21,73.88,73.99,90081.0,73.2171,73.4844,73.1576,73.2666,90081.0
2025-04-25 12:00:00,73.96,74.25,73.89,74.13,32023.0,73.2369,73.524,73.1675,73.4052,32023.0
2025-04-25 12:30:00,74.12,74.18,73.88,73.96,31644.0,73.3953,73.4547,73.1576,73.2369,31644.0
2025-04-25 13:00:00,73.96,74.2,73.96,74.07,40383.0,73.2369,73.4745,73.2369,73.3458,40383.0
2025-04-25 13:30:00,74.08,74.29,73.54,73.64,60604.0,73.3557,73.5636,72.821,72.92,60604.0
2025-04-25 14:00:00,73.6,73.86,73.53,73.72,119689.0,72.8804,73.1378,72.8111,72.9992,119689.0
2025-04-25 14:30:00,73.71,73.82,73.58,73.7,42752.0,72.9893,73.0982,72.8606,72.9794,42752.0
2025-04-25 15:00:00,73.66,73.88,73.66,73.69,74475.0,72.9398,73.1576,72.9398,72.9695,74475.0
2025-04-25 15:30:00,73.68,73.79,73.31,73.46,338416.0,72.9596,73.0685,72.5932,72.7417,338416.0
2025-04-28 09:30:00,73.33,74.32,72.79,73.96,176313.0,72.613,73.5933,72.0783,73.2369,176313.0
2025-04-28 10:00:00,73.95,74.31,73.91,74.15,51095.0,73.227,73.5834,73.1873,73.425,51095.0
2025-04-28 10:30:00,74.13,74.36,73.92,74.22,90349.0,73.4052,73.6329,73.1973,73.4943,90349.0
2025-04-28 11:00:00,74.21,74.23,73.75,73.78,33226.0,73.4844,73.5042,73.0289,73.0586,33226.0
2025-04-28 11:30:00,73.78,73.99,73.72,73.86,31308.0,73.0586,73.2666,72.9992,73.1378,31308.0
2025-04-28 12:00:00,73.86,73.92,73.52,73.56,32135.0,73.1378,73.1973,72.8012,72.8408,32135.0
2025-04-28 12:30:00,73.58,73.79,73.53,73.63,44537.0,72.8606,73.0685,72.8111,72.9101,44537.0
2025-04-28 13:00:00,73.65,73.71,73.36,73.47,32497.0,72.9299,72.9893,72.6427,72.7517,32497.0
2025-04-28 13:30:00,73.46,73.91,73.41,73.91,40471.0,72.7417,73.1873,72.6922,73.1873,40471.0
2025-04-28 14:00:00,73.89,74.03,73.74,73.94,48831.0,73.1675,73.3062,73.019,73.2171,48831.0
2025-04-28 14:30:00,73.94,74.02,73.87,73.93,42466.0,73.2171,73.2963,73.1477,73.2072,42466.0
2025-04-28 15:00:00,73.94,74.01,73.84,73.94,62247.0,73.2171,73.2864,73.118,73.2171,62247.0
2025-04-28 15:30:00,73.94,74.16,73.8,73.84,311656.0,73.2171,73.4349,73.0784,73.118,311656.0
2025-04-29 09:30:00,73.72,74.08,73.38,73.94,73602.0,72.9992,73.3557,72.6625,73.2171,73602.0
2025-04-29 10:00:00,73.85,74.02,73.58,73.58,41097.0,73.1279,73.2963,72.8606,72.8606,41097.0
2025-04-29 10:30:00,73.62,74.16,73.58,74.08,95211.0,72.9002,73.4349,72.8606,73.3557,95211.0
2025-04-29 11:00:00,74.1,74.33,73.88,74.33,47485.0,73.3755,73.6032,73.1576,73.6032,47485.0
2025-04-29 11:30:00,74.36,74.37,74.12,74.13,30728.0,73.6329,73.6429,73.3953,73.4052,30728.0
2025-04-29 12:00:00,74.11,74.58,74.11,74.4,22500.0,73.3854,73.8508,73.3854,73.6726,22500.0
2025-04-29 12:30:00,74.4,74.49,74.04,74.11,29436.0,73.6726,73.7617,73.3161,73.3854,29436.0
2025-04-29 13:00:00,74.11,74.56,74.04,74.47,32861.0,73.3854,73.831,73.3161,73.7419,32861.0
2025-04-29 13:30:00,74.5,74.91,74.42,74.7,48920.0,73.7716,74.1776,73.6924,73.9696,48920.0
2025-04-29 14:00:00,74.72,74.82,74.61,74.73,37703.0,73.9894,74.0885,73.8805,73.9993,37703.0
2025-04-29 14:30:00,74.72,74.86,74.67,74.68,36998.0,73.9894,74.1281,73.9399,73.9498,36998.0
2025-04-29 15:00:00,74.69,74.75,74.58,74.63,58523.0,73.9597,74.0191,73.8508,73.9003,58523.0
2025-04-29 15:30:00,74.64,74.81,74.46,74.55,199150.0,73.9102,74.0786,73.732,73.8211,199150.0
2025-04-30 09:30:00,73.55,73.55,72.21,72.38,79277.0,72.8309,72.8309,71.504,71.6723,79277.0
2025-04-30 10:00:00,72.42,73.37,72.35,73.34,30348.0,71.7119,72.6526,71.6426,72.6229,30348.0
2025-04-30 10:30:00,73.31,73.44,72.98,73.15,26062.0,72.5932,72.7219,72.2664,72.4348,26062.0
2025-04-30 11:00:00,73.23,73.77,73.22,73.67,25893.0,72.514,73.0487,72.5041,72.9497,25893.0
2025-04-30 11:30:00,73.65,73.72,73.57,73.6,22785.0,72.9299,72.9992,72.8507,72.8804,22785.0
2025-04-30 12:00:00,73.67,73.77,73.34,73.35,34195.0,72.9497,73.0487,72.6229,72.6328,34195.0
2025-04-30 12:30:00,73.33,73.7,73.29,73.64,23347.0,72.613,72.9794,72.5734,72.92,23347.0
2025-04-30 13:00:00,73.64,73.69,73.32,73.58,31238.0,72.92,72.9695,72.6031,72.8606,31238.0
2025-04-30 13:30:00,73.55,73.66,73.49,73.5,17140.0,72.8309,72.9398,72.7715,72.7814,17140.0
2025-04-30 14:00:00,73.49,73.84,73.37,73.46,46845.0,72.7715,73.118,72.6526,72.7417,46845.0
2025-04-30 14:30:00,73.47,73.53,73.21,73.32,42919.0,72.7517,72.8111,72.4942,72.6031,42919.0
2025-04-30 15:00:00,73.33,73.53,73.33,73.36,51649.0,72.613,72.8111,72.613,72.6427,51649.0
2025-04-30 15:30:00,73.38,74.45,73.3,74.1,367941.0,72.6625,73.7221,72.5833,73.3755,367941.0
2025-05-01 09:30:00,74.3,74.74,73.57,74.32,50735.0,73.5735,74.0092,72.8507,73.5933,50735.0
2025-05-01 10:00:00,74.43,74.77,74.3,74.47,58414.0,73.7023,74.0389,73.5735,73.7419,58414.0
2025-05-01 10:30:00,74.41,74.59,74.07,74.58,28921.0,73.6825,73.8607,73.3458,73.8508,28921.0
2025-05-01 11:00:00,74.58,74.76,74.51,74.61,56864.0,73.8508,74.029,73.7815,73.8805,56864.0
2025-05-01 11:30:00,74.61,74.61,74.03,74.09,29537.0,73.8805,73.8805,73.3062,73.3656,29537.0
2025-05-01 12:00:00,74.12,74.35,74.03,74.14,19299.0,73.3953,73.623,73.3062,73.4151,19299.0
2025-05-01 12:30:00,74.12,74.24,73.95,73.99,19500.0,73.3953,73.5141,73.227,73.2666,19500.0
2025-05-01 13:00:00,74.0,74.31,74.0,74.22,38983.0,73.2765,73.5834,73.2765,73.4943,38983.0
2025-05-01 13:30:00,74.2,74.29,74.04,74.11,41936.0,73.4745,73.5636,73.3161,73.3854,41936.0
2025-05-01 14:00:00,74.11,74.34,74.06,74.3,42611.0,73.3854,73.6131,73.3359,73.5735,42611.0
2025-05-01 14:30:00,74.28,74.52,74.26,74.37,56831.0,73.5537,73.7914,73.5339,73.6429,56831.0
2025-05-01 15:00:00,74.36,74.52,74.31,74.52,35964.0,73.6329,73.7914,73.5834,73.7914,35964.0
2025-05-01 15:30:00,74.53,74.74,73.99,74.07,168951.0,73.8013,74.0092,73.2666,73.3458,168951.0
2025-05-02 09:30:00,75.32,75.84,74.83,75.08,60394.0,74.5836,75.0985,74.0984,74.3459,60394.0
2025-05-02 10:00:00,75.03,75.73,74.96,75.7,35246.0,74.2964,74.9896,74.2271,74.9598,35246.0
2025-05-02 10:30:00,75.72,75.87,75.56,75.83,37498.0,74.9797,75.1282,74.8212,75.0886,37498.0
2025-05-02 11:00:00,75.81,75.88,75.64,75.69,27870.0,75.0688,75.1381,74.9004,74.9499,27870.0
2025-05-02 11:30:00,75.71,75.93,75.7,75.85,41880.0,74.9698,75.1876,74.9598,75.1084,41880.0
2025-05-02 12:00:00,75.85,76.02,75.81,75.91,42235.0,75.1084,75.2767,75.0688,75.1678,42235.0
2025-05-02 12:30:00,75.9,76.18,75.9,76.03,19024.0,75.1579,75.4352,75.1579,75.2866,19024.0
2025-05-02 13:00:00,76.03,76.03,75.71,75.79,27460.0,75.2866,75.2866,74.9698,75.049,27460.0
2025-05-02 13:30:00,75.79,75.97,75.76,75.91,19673.0,75.049,75.2272,75.0193,75.1678,19673.0
2025-05-02 14:00:00,75.91,76.26,75.91,76.26,46985.0,75.1678,75.5144,75.1678,75.5144,46985.0
2025-05-02 14:30:00,76.24,76.37,76.11,76.21,38401.0,75.4946,75.6233,75.3658,75.4649,38401.0
2025-05-02 15:00:00,76.23,76.52,76.13,76.44,41638.0,75.4847,75.7718,75.3856,75.6926,41638.0
2025-05-02 15:30:00,76.44,76.88,76.39,76.81,352117.0,75.6926,76.1283,75.6431,76.059,352117.0
2025-05-05 09:30:00,76.26,76.64,75.79,76.53,38842.0,75.5144,75.8907,75.049,75.7817,38842.0
2025-05-05 10:00:00,76.58,77.13,76.53,77.13,32083.0,75.8312,76.3759,75.7817,76.3759,32083.0
2025-05-05 10:30:00,77.1,77.31,77.07,77.17,14501.0,76.3462,76.5541,76.3165,76.4155,14501.0
2025-05-05 11:00:00,77.17,77.29,77.15,77.25,32010.0,76.4155,76.5343,76.3957,76.4947,32010.0
2025-05-05 11:30:00,77.26,77.38,77.05,77.3,13311.0,76.5046,76.6234,76.2966,76.5442,13311.0
2025-05-05 12:00:00,77.3,77.44,77.15,77.27,18656.0,76.5442,76.6828,76.3957,76.5145,18656.0
2025-05-05 12:30:00,77.25,77.31,77.14,77.25,11935.0,76.4947,76.5541,76.3858,76.4947,11935.0
2025-05-05 13:00:00,77.21,77.22,77.0,77.0,19034.0,76.4551,76.465,76.2471,76.2471,19034.0
2025-05-05 13:30:00,77.01,77.16,77.01,77.02,19010.0,76.257,76.4056,76.257,76.2669,19010.0
2025-05-05 14:00:00,77.02,77.3,76.93,77.1,28035.0,76.2669,76.5442,76.1778,76.3462,28035.0
2025-05-05 14:30:00,77.12,77.22,77.02,77.06,20299.0,76.366,76.465,76.2669,76.3066,20299.0
2025-05-05 15:00:00,77.04,77.12,76.79,76.85,61549.0,76.2867,76.366,76.0392,76.0986,61549.0
2025-05-05 15:30:00,76.86,76.92,76.5,76.56,129336.0,76.1085,76.1679,75.752,75.8114,129336.0
2025-05-06 09:30:00,76.24,76.27,75.8,76.12,52256.0,75.4946,75.5243,75.0589,75.3757,52256.0
2025-05-06 10:00:00,76.16,76.74,76.07,76.61,31905.0,75.4154,75.9897,75.3262,75.861,31905.0
2025-05-06 10:30:00,76.65,76.7,76.46,76.67,12849.0,75.9006,75.9501,75.7124,75.9204,12849.0
2025-05-06 11:00:00,76.67,76.77,76.52,76.75,9180.0,75.9204,76.0194,75.7718,75.9996,9180.0
2025-05-06 11:30:00,76.73,76.81,76.48,76.5,12379.0,75.9798,76.059,75.7322,75.752,12379.0
2025-05-06 12:00:00,76.5,76.86,76.5,76.53,13075.0,75.752,76.1085,75.752,75.7817,13075.0
2025-05-06 12:30:00,76.55,76.65,76.26,76.3,8738.0,75.8015,75.9006,75.5144,75.554,8738.0
2025-05-06 13:00:00,76.28,76.53,76.26,76.38,26129.0,75.5342,75.7817,75.5144,75.6332,26129.0
2025-05-06 13:30:00,76.38,76.45,76.25,76.34,47987.0,75.6332,75.7025,75.5045,75.5936,47987.0
2025-05-06 14:00:00,76.33,76.5,76.23,76.48,43043.0,75.5837,75.752,75.4847,75.7322,43043.0
2025-05-06 14:30:00,76.48,76.57,76.42,76.56,18755.0,75.7322,75.8213,75.6728,75.8114,18755.0
2025-05-06 15:00:00,76.55,76.55,76.3,76.34,25129.0,75.8015,75.8015,75.554,75.5936,25129.0
2025-05-06 15:30:00,76.35,76.51,76.32,76.34,176208.0,75.6035,75.7619,75.5738,75.5936,176208.0
2025-05-07 09:30:00,76.95,77.82,76.81,77.76,68840.0,76.1976,77.0591,76.059,76.9997,68840.0
2025-05-07 10:00:00,77.8,77.85,77.27,77.36,39792.0,77.0393,77.0888,76.5145,76.6036,39792.0
2025-05-07 10:30:00,77.38,77.48,77.18,77.22,44012.0,76.6234,76.7224,76.4254,76.465,44012.0
2025-05-07 11:00:00,77.2,77.67,77.14,77.67,22879.0,76.4452,76.9106,76.3858,76.9106,22879.0
2025-05-07 11:30:00,77.62,77.79,77.54,77.65,25262.0,76.8611,77.0294,76.7819,76.8908,25262.0
2025-05-07 12:00:00,77.69,77.76,77.37,77.38,28926.0,76.9304,76.9997,76.6135,76.6234,28926.0
2025-05-07 12:30:00,77.4,77.56,77.34,77.54,24204.0,76.6432,76.8017,76.5838,76.7819,24204.0
2025-05-07 13:00:00,77.54,77.59,77.42,77.42,18554.0,76.7819,76.8314,76.663,76.663,18554.0
2025-05-07 13:30:00,77.42,77.51,77.3,77.38,58320.0,76.663,76.7522,76.5442,76.6234,58320.0
2025-05-07 14:00:00,77.36,77.58,76.84,77.09,97325.0,76.6036,76.8215,76.0887,76.3363,97325.0
2025-05-07 14:30:00,77.08,77.64,77.08,77.54,46209.0,76.3264,76.8809,76.3264,76.7819,46209.0
2025-05-07 15:00:00,77.57,77.61,77.08,77.09,68486.0,76.8116,76.8512,76.3264,76.3363,68486.0
2025-05-07 15:30:00,77.07,77.61,76.99,77.55,265511.0,76.3165,76.8512,76.2372,76.7918,265511.0
2025-05-08 09:30:00,78.23,78.97,77.74,78.35,29507.0,77.4651,78.1979,76.9799,77.5839,29507.0
2025-05-08 10:00:00,78.36,78.64,78.1,78.57,38507.0,77.5938,77.8711,77.3364,77.8018,38507.0
2025-05-08 10:30:00,78.59,78.8,78.11,78.23,51085.0,77.8216,78.0295,77.3463,77.4651,51085.0
2025-05-08 11:00:00,78.23,79.06,78.14,78.94,38323.0,77.4651,78.287,77.376,78.1682,38323.0
2025-05-08 11:30:00,78.95,79.35,78.8,79.15,37300.0,78.1781,78.5742,78.0295,78.3761,37300.0
2025-05-08 12:00:00,79.15,79.29,79.1,79.19,20099.0,78.3761,78.5147,78.3266,78.4157,20099.0
2025-05-08 12:30:00,79.17,79.4,79.12,79.37,18194.0,78.3959,78.6237,78.3464,78.594,18194.0
2025-05-08 13:00:00,79.38,79.46,79.22,79.36,42261.0,78.6039,78.6831,78.4454,78.5841,42261.0
2025-05-08 13:30:00,79.38,79.45,79.11,79.19,51478.0,78.6039,78.6732,78.3365,78.4157,51478.0
2025-05-08 14:00:00,79.13,79.2,79.04,79.11,25923.0,78.3563,78.4256,78.2672,78.3365,25923.0
2025-05-08 14:30:00,79.11,79.25,79.06,79.15,27203.0,78.3365,78.4751,78.287,78.3761,27203.0
2025-05-08 15:00:00,79.13,79.2,78.95,79.16,43776.0,78.3563,78.4256,78.1781,78.386,43776.0
2025-05-08 15:30:00,79.17,79.2,78.75,78.82,195478.0,78.3959,78.4256,77.98,78.0493,195478.0
2025-05-09 09:30:00,78.89,79.25,78.82,79.18,19603.0,78.1187,78.4751,78.0493,78.4058,19603.0
2025-05-09 10:00:00,79.2,79.23,78.52,78.79,38875.0,78.4256,78.4553,77.7523,78.0196,38875.0
2025-05-09 10:30:00,78.81,79.2,78.77,79.04,19714.0,78.0394,78.4256,77.9998,78.2672,19714.0
2025-05-09 11:00:00,79.01,79.06,78.79,79.03,52762.0,78.2375,78.287,78.0196,78.2573,52762.0
2025-05-09 11:30:00,78.97,79.2,78.9,79.17,13623.0,78.1979,78.4256,78.1286,78.3959,13623.0
2025-05-09 12:00:00,79.11,79.11,78.88,78.95,17280.0,78.3365,78.3365,78.1088,78.1781,17280.0
2025-05-09 12:30:00,78.95,79.01,78.82,78.87,16447.0,78.1781,78.2375,78.0493,78.0989,16447.0
2025-05-09 13:00:00,78.86,79.1,78.83,79.06,19124.0,78.089,78.3266,78.0592,78.287,19124.0
2025-05-09 13:30:00,79.07,79.22,79.02,79.16,17453.0,78.2969,78.4454,78.2474,78.386,17453.0
2025-05-09 14:00:00,79.15,79.15,78.88,78.91,24451.0,78.3761,78.3761,78.1088,78.1385,24451.0
2025-05-09 14:30:00,78.91,79.02,78.89,78.93,24688.0,78.1385,78.2474,78.1187,78.1583,24688.0
2025-05-09 15:00:00,78.94,79.03,78.86,78.87,25344.0,78.1682,78.2573,78.089,78.0989,25344.0
2025-05-09 15:30:00,78.87,79.07,78.74,78.88,112302.0,78.0989,78.2969,77.9701,78.1088,112302.0
2025-05-12 09:30:00,81.45,82.14,81.3,81.98,45737.0,80.6536,81.3369,80.5051,81.1784,45737.0
2025-05-12 10:00:00,82.05,82.29,81.58,81.7,43603.0,81.2478,81.4854,80.7824,80.9012,43603.0
2025-05-12 10:30:00,81.66,81.97,81.47,81.7,20320.0,80.8616,81.1685,80.6734,80.9012,20320.0
2025-05-12 11:00:00,81.76,81.77,81.35,81.47,77045.0,80.9606,80.9705,80.5546,80.6734,77045.0
2025-05-12 11:30:00,81.47,81.65,81.25,81.28,14029.0,80.6734,80.8517,80.4556,80.4853,14029.0
2025-05-12 12:00:00,81.25,81.41,81.25,81.25,20932.0,80.4556,80.614,80.4556,80.4556,20932.0
2025-05-12 12:30:00,81.3,81.76,81.26,81.75,19045.0,80.5051,80.9606,80.4655,80.9507,19045.0
2025-05-12 13:00:00,81.75,81.88,81.66,81.73,28147.0,80.9507,81.0794,80.8616,80.9309,28147.0
2025-05-12 13:30:00,81.73,81.86,81.68,81.78,17844.0,80.9309,81.0596,80.8814,80.9804,17844.0
2025-05-12 14:00:00,81.8,81.9,81.7,81.75,22860.0,81.0002,81.0992,80.9012,80.9507,22860.0
2025-05-12 14:30:00,81.79,81.92,81.76,81.83,17802.0,80.9903,81.119,80.9606,81.0299,17802.0
2025-05-12 15:00:00,81.83,81.89,81.7,81.73,41798.0,81.0299,81.0893,80.9012,80.9309,41798.0
2025-05-12 15:30:00,81.73,81.82,81.56,81.7,195872.0,80.9309,81.02,80.7626,80.9012,195872.0
2025-05-13 09:30:00,81.76,82.24,81.46,81.99,24431.0,80.9606,81.4359,80.6635,81.1883,24431.0
2025-05-13 10:00:00,82.05,82.26,81.87,82.09,24152.0,81.2478,81.4557,81.0695,81.2874,24152.0
2025-05-13 10:30:00,82.09,82.09,81.87,81.91,10739.0,81.2874,81.2874,81.0695,81.1091,10739.0
2025-05-13 11:00:00,81.9,82.27,81.81,82.14,25427.0,81.0992,81.4656,81.0101,81.3369,25427.0
2025-05-13 11:30:00,82.17,82.36,82.15,82.15,13834.0,81.3666,81.5547,81.3468,81.3468,13834.0
2025-05-13 12:00:00,82.14,82.21,82.04,82.05,13589.0,81.3369,81.4062,81.2379,81.2478,13589.0
2025-05-13 12:30:00,82.09,82.17,82.05,82.1,7713.0,81.2874,81.3666,81.2478,81.2973,7713.0
2025-05-13 13:00:00,82.09,82.19,81.99,82.17,12164.0,81.2874,81.3864,81.1883,81.3666,12164.0
2025-05-13 13:30:00,82.14,82.26,82.03,82.05,15997.0,81.3369,81.4557,81.228,81.2478,15997.0
2025-05-13 14:00:00,82.07,82.13,81.96,81.98,28804.0,81.2676,81.327,81.1586,81.1784,28804.0
2025-05-13 14:30:00,81.97,82.14,81.94,82.13,22522.0,81.1685,81.3369,81.1388,81.327,22522.0
2025-05-13 15:00:00,82.09,82.27,82.03,82.15,47715.0,81.2874,81.4656,81.228,81.3468,47715.0
2025-05-13 15:30:00,82.17,82.19,81.67,81.71,142692.0,81.3666,81.3864,80.8715,80.9111,142692.0
2025-05-14 09:30:00,81.7,82.21,80.99,81.1,37776.0,80.9012,81.4062,80.1981,80.3071,37776.0
2025-05-14 10:00:00,81.04,81.32,80.88,81.26,26101.0,80.2476,80.5249,80.0892,80.4655,26101.0
2025-05-14 10:30:00,81.29,81.35,81.14,81.18,14814.0,80.4952,80.5546,80.3467,80.3863,14814.0
2025-05-14 11:00:00,81.21,81.23,80.91,81.19,14724.0,80.416,80.4358,80.1189,80.3962,14724.0
2025-05-14 11:30:00,81.19,81.33,81.18,81.26,22609.0,80.3962,80.5348,80.3863,80.4655,22609.0
2025-05-14 12:00:00,81.23,81.34,81.16,81.16,11550.0,80.4358,80.5447,80.3665,80.3665,11550.0
2025-05-14 12:30:00,81.18,81.27,81.07,81.23,8067.0,80.3863,80.4754,80.2773,80.4358,8067.0
2025-05-14 13:00:00,81.23,81.23,80.8,80.91,17113.0,80.4358,80.4358,80.01,80.1189,17113.0
2025-05-14 13:30:00,80.92,81.26,80.86,81.25,27508.0,80.1288,80.4655,80.0694,80.4556,27508.0
2025-05-14 14:00:00,81.29,81.37,81.09,81.12,31596.0,80.4952,80.5744,80.2971,80.3269,31596.0
2025-05-14 14:30:00,81.17,81.31,81.16,81.23,13536.0,80.3764,80.515,80.3665,80.4358,13536.0
2025-05-14 15:00:00,81.25,81.26,81.01,81.08,31375.0,80.4556,80.4655,80.2179,80.2872,31375.0
2025-05-14 15:30:00,81.06,81.28,81.01,81.08,120129.0,80.2674,80.4853,80.2179,80.2872,120129.0
2025-05-15 09:30:00,80.96,81.16,80.8,81.05,37217.0,80.1684,80.3665,80.01,80.2575,37217.0
2025-05-15 10:00:00,81.0,81.07,80.67,80.73,23335.0,80.208,80.2773,79.8813,79.9407,23335.0
2025-05-15 10:30:00,80.77,80.87,80.69,80.86,20241.0,79.9803,80.0793,79.9011,80.0694,20241.0
2025-05-15 11:00:00,80.86,81.11,80.78,80.92,35135.0,80.0694,80.317,79.9902,80.1288,35135.0
2025-05-15 11:30:00,80.95,81.14,80.95,81.08,20851.0,80.1585,80.3467,80.1585,80.2872,20851.0
2025-05-15 12:00:00,81.08,81.15,80.89,80.99,11683.0,80.2872,80.3566,80.0991,80.1981,11683.0
2025-05-15 12:30:00,80.98,81.0,80.91,80.97,11389.0,80.1882,80.208,80.1189,80.1783,11389.0
2025-05-15 13:00:00,80.95,81.06,80.89,81.0,14708.0,80.1585,80.2674,80.0991,80.208,14708.0
2025-05-15 13:30:00,81.0,81.15,80.89,81.09,13821.0,80.208,80.3566,80.0991,80.2971,13821.0
2025-05-15 14:00:00,81.07,81.24,81.05,81.23,18470.0,80.2773,80.4457,80.2575,80.4358,18470.0
2025-05-15 14:30:00,81.25,81.34,81.2,81.32,28452.0,80.4556,80.5447,80.4061,80.5249,28452.0
2025-05-15 15:00:00,81.3,81.45,81.28,81.42,40046.0,80.5051,80.6536,80.4853,80.6239,40046.0
2025-05-15 15:30:00,81.42,81.49,81.31,81.42,108880.0,80.6239,80.6932,80.515,80.6239,108880.0
2025-05-16 09:30:00,81.53,81.69,81.09,81.69,68044.0,80.7328,80.8913,80.2971,80.8913,68044.0
2025-05-16 10:00:00,81.58,81.58,81.1,81.17,19655.0,80.7824,80.7824,80.3071,80.3764,19655.0
2025-05-16 10:30:00,81.11,81.38,81.08,81.38,19991.0,80.317,80.5843,80.2872,80.5843,19991.0
2025-05-16 11:00:00,81.38,81.44,81.32,81.42,15302.0,80.5843,80.6437,80.5249,80.6239,15302.0
2025-05-16 11:30:00,81.43,81.56,81.29,81.51,35125.0,80.6338,80.7626,80.4952,80.713,35125.0
2025-05-16 12:00:00,81.55,81.65,81.52,81.61,16670.0,80.7527,80.8517,80.7229,80.8121,16670.0
2025-05-16 12:30:00,81.61,81.68,81.53,81.65,18767.0,80.8121,80.8814,80.7328,80.8517,18767.0
2025-05-16 13:00:00,81.65,81.73,81.59,81.68,11561.0,80.8517,80.9309,80.7923,80.8814,11561.0
2025-05-16 13:30:00,81.64,81.7,81.58,81.63,15888.0,80.8418,80.9012,80.7824,80.8319,15888.0
2025-05-16 14:00:00,81.6,81.7,81.55,81.65,22219.0,80.8022,80.9012,80.7527,80.8517,22219.0
2025-05-16 14:30:00,81.62,81.69,81.53,81.56,28681.0,80.822,80.8913,80.7328,80.7626,28681.0
2025-05-16 15:00:00,81.57,81.65,81.48,81.55,38045.0,80.7725,80.8517,80.6833,80.7527,38045.0
2025-05-16 15:30:00,81.55,81.63,81.44,81.51,128716.0,80.7527,80.8319,80.6437,80.713,128716.0
2025-05-19 09:30:00,80.89,81.2,80.66,81.2,28389.0,80.0991,80.4061,79.8714,80.4061,28389.0
2025-05-19 10:00:00,81.21,81.37,81.01,81.16,29626.0,80.416,80.5744,80.2179,80.3665,29626.0
2025-05-19 10:30:00,81.15,81.34,81.11,81.23,33845.0,80.3566,80.5447,80.317,80.4358,33845.0
2025-05-19 11:00:00,81.25,81.47,81.25,81.39,17414.0,80.4556,80.6734,80.4556,80.5942,17414.0
2025-05-19 11:30:00,81.45,81.65,81.45,81.65,12578.0,80.6536,80.8517,80.6536,80.8517,12578.0
2025-05-19 12:00:00,81.65,81.74,81.58,81.71,14431.0,80.8517,80.9408,80.7824,80.9111,14431.0
2025-05-19 12:30:00,81.73,81.84,81.63,81.72,48224.0,80.9309,81.0398,80.8319,80.921,48224.0
2025-05-19 13:00:00,81.72,81.76,81.62,81.69,22381.0,80.921,80.9606,80.822,80.8913,22381.0
2025-05-19 13:30:00,81.72,81.75,81.52,81.52,25797.0,80.921,80.9507,80.7229,80.7229,25797.0
2025-05-19 14:00:00,81.54,81.54,81.37,81.45,14166.0,80.7427,80.7427,80.5744,80.6536,14166.0
2025-05-19 14:30:00,81.46,81.48,81.29,81.35,20599.0,80.6635,80.6833,80.4952,80.5546,20599.0
2025-05-19 15:00:00,81.36,81.38,81.14,81.19,25087.0,80.5645,80.5843,80.3467,80.3962,25087.0
2025-05-19 15:30:00,81.18,81.36,81.14,81.3,87293.0,80.3863,80.5645,80.3467,80.5051,87293.0
2025-05-20 09:30:00,80.96,81.43,80.82,81.08,30167.0,80.1684,80.6338,80.0298,80.2872,30167.0
2025-05-20 10:00:00,81.09,81.48,81.08,81.28,20948.0,80.2971,80.6833,80.2872,80.4853,20948.0
2025-05-20 10:30:00,81.21,81.36,81.08,81.09,6397.0,80.416,80.5645,80.2872,80.2971,6397.0
2025-05-20 11:00:00,81.06,81.17,81.05,81.12,25206.0,80.2674,80.3764,80.2575,80.3269,25206.0
2025-05-20 11:30:00,81.14,81.19,81.0,81.14,9638.0,80.3467,80.3962,80.208,80.3467,9638.0
2025-05-20 12:00:00,81.16,81.18,81.08,81.12,11508.0,80.3665,80.3863,80.2872,80.3269,11508.0
2025-05-20 12:30:00,81.11,81.13,81.06,81.13,13328.0,80.317,80.3368,80.2674,80.3368,13328.0
2025-05-20 13:00:00,81.12,81.18,81.02,81.07,12299.0,80.3269,80.3863,80.2278,80.2773,12299.0
2025-05-20 13:30:00,81.06,81.1,80.93,80.97,10129.0,80.2674,80.3071,80.1387,80.1783,10129.0
2025-05-20 14:00:00,80.93,80.93,80.45,80.56,36048.0,80.1387,80.1387,79.6634,79.7723,36048.0
2025-05-20 14:30:00,80.56,80.63,80.51,80.59,20125.0,79.7723,79.8416,79.7228,79.802,20125.0
2025-05-20 15:00:00,80.58,80.58,80.41,80.52,24767.0,79.7921,79.7921,79.6238,79.7327,24767.0
2025-05-20 15:30:00,80.53,80.68,80.47,80.53,112497.0,79.7426,79.8912,79.6832,79.7426,112497.0
2025-05-21 09:30:00,80.01,80.33,79.62,79.67,25995.0,79.2277,79.5446,78.8415,78.891,25995.0
2025-05-21 10:00:00,79.72,79.89,79.48,79.48,35594.0,78.9405,79.1089,78.7029,78.7029,35594.0
2025-05-21 10:30:00,79.53,79.54,79.2,79.41,23638.0,78.7524,78.7623,78.4256,78.6336,23638.0
2025-05-21 11:00:00,79.39,79.51,79.27,79.3,15957.0,78.6138,78.7326,78.4949,78.5246,15957.0
2025-05-21 11:30:00,79.31,79.45,79.3,79.34,34960.0,78.5346,78.6732,78.5246,78.5643,34960.0
2025-05-21 12:00:00,79.32,79.32,79.16,79.21,10550.0,78.5445,78.5445,78.386,78.4355,10550.0
2025-05-21 12:30:00,79.21,79.33,79.2,79.26,7673.0,78.4355,78.5544,78.4256,78.485,7673.0
2025-05-21 13:00:00,79.19,79.25,77.96,77.97,19855.0,78.4157,78.4751,77.1978,77.2077,19855.0
2025-05-21 13:30:00,77.88,78.4,77.88,78.12,34412.0,77.1185,77.6334,77.1185,77.3562,34412.0
2025-05-21 14:00:00,78.12,78.15,77.86,78.01,20558.0,77.3562,77.3859,77.0987,77.2473,20558.0
2025-05-21 14:30:00,78.0,78.15,77.82,77.84,21892.0,77.2374,77.3859,77.0591,77.0789,21892.0
2025-05-21 15:00:00,77.8,77.88,77.52,77.55,42946.0,77.0393,77.1185,76.7621,76.7918,42946.0
2025-05-21 15:30:00,77.55,77.83,77.35,77.37,143903.0,76.7918,77.069,76.5937,76.6135,143903.0
2025-05-22 09:30:00,77.31,77.43,76.91,76.94,43143.0,76.5541,76.6729,76.158,76.1877,43143.0
2025-05-22 10:00:00,76.97,77.33,76.96,77.0,24582.0,76.2174,76.5739,76.2075,76.2471,24582.0
2025-05-22 10:30:00,77.0,77.13,76.82,77.13,37323.0,76.2471,76.3759,76.0689,76.3759,37323.0
2025-05-22 11:00:00,77.14,77.41,77.14,77.31,24246.0,76.3858,76.6531,76.3858,76.5541,24246.0
2025-05-22 11:30:00,77.27,77.57,77.27,77.53,19406.0,76.5145,76.8116,76.5145,76.772,19406.0
2025-05-22 12:00:00,77.52,77.69,77.44,77.5,14757.0,76.7621,76.9304,76.6828,76.7422,14757.0
2025-05-22 12:30:00,77.51,77.52,77.31,77.33,13733.0,76.7522,76.7621,76.5541,76.5739,13733.0
2025-05-22 13:00:00,77.32,77.64,77.29,77.6,18311.0,76.564,76.8809,76.5343,76.8413,18311.0
2025-05-22 13:30:00,77.6,77.68,77.55,77.57,19620.0,76.8413,76.9205,76.7918,76.8116,19620.0
2025-05-22 14:00:00,77.55,77.73,77.51,77.68,31933.0,76.7918,76.97,76.7522,76.9205,31933.0
2025-05-22 14:30:00,77.69,77.78,77.6,77.73,24942.0,76.9304,77.0195,76.8413,76.97,24942.0
2025-05-22 15:00:00,77.73,77.9,77.67,77.87,29269.0,76.97,77.1383,76.9106,77.1086,29269.0
2025-05-22 15:30:00,77.87,77.87,77.29,77.31,78979.0,77.1086,77.1086,76.5343,76.5541,78979.0
2025-05-23 09:30:00,76.06,77.14,76.06,76.84,52088.0,75.3163,76.3858,75.3163,76.0887,52088.0
2025-05-23 10:00:00,76.87,77.05,76.65,76.78,20290.0,76.1184,76.2966,75.9006,76.0293,20290.0
2025-05-23 10:30:00,76.82,77.08,76.82,76.89,16093.0,76.0689,76.3264,76.0689,76.1382,16093.0
2025-05-23 11:00:00,76.93,77.17,76.87,77.17,21026.0,76.1778,76.4155,76.1184,76.4155,21026.0
2025-05-23 11:30:00,77.16,77.31,77.1,77.12,15304.0,76.4056,76.5541,76.3462,76.366,15304.0
2025-05-23 12:00:00,77.11,77.24,77.04,77.19,19046.0,76.3561,76.4848,76.2867,76.4353,19046.0
2025-05-23 12:30:00,77.13,77.2,77.05,77.11,14166.0,76.3759,76.4452,76.2966,76.3561,14166.0
2025-05-23 13:00:00,77.1,77.34,77.04,77.34,11798.0,76.3462,76.5838,76.2867,76.5838,11798.0
2025-05-23 13:30:00,77.34,77.43,77.27,77.36,15508.0,76.5838,76.6729,76.5145,76.6036,15508.0
2025-05-23 14:00:00,77.37,77.49,77.27,77.31,14861.0,76.6135,76.7323,76.5145,76.5541,14861.0
2025-05-23 14:30:00,77.35,77.42,77.33,77.33,12925.0,76.5937,76.663,76.5739,76.5739,12925.0
2025-05-23 15:00:00,77.33,77.45,77.21,77.22,18090.0,76.5739,76.6927,76.4551,76.465,18090.0
2025-05-23 15:30:00,77.22,77.29,76.87,77.01,80120.0,76.465,76.5343,76.1184,76.257,80120.0
2025-05-27 09:30:00,78.2,78.28,77.58,77.73,24311.0,77.4354,77.5146,76.8215,76.97,24311.0
2025-05-27 10:00:00,77.7,78.25,77.7,78.11,24152.0,76.9403,77.4849,76.9403,77.3463,24152.0
2025-05-27 10:30:00,78.14,78.19,77.9,78.14,11732.0,77.376,77.4255,77.1383,77.376,11732.0
2025-05-27 11:00:00,78.14,78.41,78.1,78.38,67960.0,77.376,77.6434,77.3364,77.6136,67960.0
2025-05-27 11:30:00,78.4,78.47,78.35,78.43,9805.0,77.6334,77.7028,77.5839,77.6632,9805.0
2025-05-27 12:00:00,78.44,78.51,78.4,78.45,9098.0,77.6731,77.7424,77.6334,77.683,9098.0
2025-05-27 12:30:00,78.44,78.59,78.4,78.49,8527.0,77.6731,77.8216,77.6334,77.7226,8527.0
2025-05-27 13:00:00,78.49,78.64,78.48,78.58,13136.0,77.7226,77.8711,77.7127,77.8117,13136.0
2025-05-27 13:30:00,78.58,78.73,78.54,78.7,7957.0,77.8117,77.9602,77.7721,77.9305,7957.0
2025-05-27 14:00:00,78.72,78.82,78.67,78.68,16865.0,77.9503,78.0493,77.9008,77.9107,16865.0
2025-05-27 14:30:00,78.66,78.77,78.64,78.66,16484.0,77.8909,77.9998,77.8711,77.8909,16484.0
2025-05-27 15:00:00,78.64,78.73,78.64,78.68,23642.0,77.8711,77.9602,77.8711,77.9107,23642.0
2025-05-27 15:30:00,78.67,78.91,78.64,78.89,161024.0,77.9008,78.1385,77.8711,78.1187,161024.0
2025-05-28 09:30:00,78.94,79.22,78.71,78.87,54076.0,78.1682,78.4454,77.9404,78.0989,54076.0
2025-05-28 10:00:00,78.89,78.9,78.58,78.67,27430.0,78.1187,78.1286,77.8117,77.9008,27430.0
2025-05-28 10:30:00,78.66,78.68,78.38,78.48,52680.0,77.8909,77.9107,77.6136,77.7127,52680.0
2025-05-28 11:00:00,78.48,78.57,78.33,78.37,38567.0,77.7127,77.8018,77.5641,77.6037,38567.0
2025-05-28 11:30:00,78.33,78.39,78.23,78.31,17634.0,77.5641,77.6235,77.4651,77.5443,17634.0
2025-05-28 12:00:00,78.33,78.4,78.26,78.35,16963.0,77.5641,77.6334,77.4948,77.5839,16963.0
2025-05-28 12:30:00,78.34,78.41,78.26,78.35,16386.0,77.574,77.6434,77.4948,77.5839,16386.0
2025-05-28 13:00:00,78.35,78.52,78.34,78.47,23825.0,77.5839,77.7523,77.574,77.7028,23825.0
2025-05-28 13:30:00,78.48,78.5,78.35,78.38,18553.0,77.7127,77.7325,77.5839,77.6136,18553.0
2025-05-28 14:00:00,78.41,78.52,78.33,78.48,24596.0,77.6434,77.7523,77.5641,77.7127,24596.0
2025-05-28 14:30:00,78.49,78.53,78.1,78.34,24161.0,77.7226,77.7622,77.3364,77.574,24161.0
2025-05-28 15:00:00,78.35,78.42,77.98,78.0,36560.0,77.5839,77.6533,77.2176,77.2374,36560.0
2025-05-28 15:30:00,78.01,78.02,77.57,77.66,95950.0,77.2473,77.2572,76.8116,76.9007,95950.0
2025-05-29 09:30:00,78.18,78.64,78.04,78.64,58626.0,77.4156,77.8711,77.277,77.8711,58626.0
2025-05-29 10:00:00,78.7,78.79,78.28,78.52,31738.0,77.9305,78.0196,77.5146,77.7523,31738.0
2025-05-29 10:30:00,78.5,78.54,78.12,78.18,24593.0,77.7325,77.7721,77.3562,77.4156,24593.0
2025-05-29 11:00:00,78.2,78.36,78.04,78.33,25195.0,77.4354,77.5938,77.277,77.5641,25195.0
2025-05-29 11:30:00,78.32,78.32,77.78,77.81,24519.0,77.5542,77.5542,77.0195,77.0492,24519.0
2025-05-29 12:00:00,77.82,78.14,77.72,78.13,20063.0,77.0591,77.376,76.9601,77.3661,20063.0
2025-05-29 12:30:00,78.13,78.23,78.07,78.23,26427.0,77.3661,77.4651,77.3067,77.4651,26427.0
2025-05-29 13:00:00,78.22,78.33,78.18,78.2,24989.0,77.4552,77.5641,77.4156,77.4354,24989.0
2025-05-29 13:30:00,78.18,78.49,78.18,78.42,25452.0,77.4156,77.7226,77.4156,77.6533,25452.0
2025-05-29 14:00:00,78.43,78.51,78.36,78.44,36924.0,77.6632,77.7424,77.5938,77.6731,36924.0
2025-05-29 14:30:00,78.45,78.58,78.36,78.41,24397.0,77.683,77.8117,77.5938,77.6434,24397.0
2025-05-29 15:00:00,78.42,78.48,78.3,78.37,30158.0,77.6533,77.7127,77.5344,77.6037,30158.0
2025-05-29 15:30:00,78.37,78.58,78.37,78.56,86645.0,77.6037,77.8117,77.6037,77.7919,86645.0
2025-05-30 09:30:00,78.29,78.4,77.58,78.0,53344.0,77.5245,77.6334,76.8215,77.2374,53344.0
2025-05-30 10:00:00,78.04,78.47,78.04,78.39,24785.0,77.277,77.7028,77.277,77.6235,24785.0
2025-05-30 10:30:00,78.39,78.55,77.99,78.02,35231.0,77.6235,77.782,77.2275,77.2572,35231.0
2025-05-30 11:00:00,78.0,78.36,77.98,78.33,20307.0,77.2374,77.5938,77.2176,77.5641,20307.0
2025-05-30 11:30:00,78.3,78.3,77.92,77.97,12119.0,77.5344,77.5344,77.1581,77.2077,12119.0
2025-05-30 12:00:00,77.97,78.12,77.75,77.75,14081.0,77.2077,77.3562,76.9898,76.9898,14081.0
2025-05-30 12:30:00,77.76,77.89,77.54,77.65,17626.0,76.9997,77.1284,76.7819,76.8908,17626.0
2025-05-30 13:00:00,77.61,77.89,77.61,77.89,17518.0,76.8512,77.1284,76.8512,77.1284,17518.0
2025-05-30 13:30:00,77.9,77.99,77.81,77.85,14871.0,77.1383,77.2275,77.0492,77.0888,14871.0
2025-05-30 14:00:00,77.9,78.19,77.9,78.06,23525.0,77.1383,77.4255,77.1383,77.2968,23525.0
2025-05-30 14:30:00,78.07,78.14,78.03,78.09,16348.0,77.3067,77.376,77.2671,77.3265,16348.0
2025-05-30 15:00:00,78.08,78.36,78.05,78.31,33787.0,77.3166,77.5938,77.2869,77.5443,33787.0
2025-05-30 15:30:00,78.29,78.35,77.7,77.85,164665.0,77.5245,77.5839,76.9403,77.0888,164665.0
2025-06-02 09:30:00,76.97,76.97,75.88,76.11,37161.0,76.97,76.97,75.88,76.11,37161.0
2025-06-02 10:00:00,76.05,76.4,75.88,76.38,20280.0,76.05,76.4,75.88,76.38,20280.0
2025-06-02 10:30:00,76.39,76.58,76.3,76.45,65980.0,76.39,76.58,76.3,76.45,65980.0
2025-06-02 11:00:00,76.42,76.6,76.36,76.46,19837.0,76.42,76.6,76.36,76.46,19837.0
2025-06-02 11:30:00,76.45,76.71,76.41,76.71,21689.0,76.45,76.71,76.41,76.71,21689.0
2025-06-02 12:00:00,76.71,76.76,76.46,76.53,22661.0,76.71,76.76,76.46,76.53,22661.0
2025-06-02 12:30:00,76.57,76.75,76.54,76.71,10326.0,76.57,76.75,76.54,76.71,10326.0
2025-06-02 13:00:00,76.73,76.78,76.64,76.71,18313.0,76.73,76.78,76.64,76.71,18313.0
2025-06-02 13:30:00,76.72,76.8,76.64,76.72,15224.0,76.72,76.8,76.64,76.72,15224.0
2025-06-02 14:00:00,76.71,76.91,76.53,76.8,35602.0,76.71,76.91,76.53,76.8,35602.0
2025-06-02 14:30:00,76.8,76.99,76.8,76.95,13631.0,76.8,76.99,76.8,76.95,13631.0
2025-06-02 15:00:00,76.97,76.99,76.87,76.94,12560.0,76.97,76.99,76.87,76.94,12560.0
2025-06-02 15:30:00,76.95,77.0,76.79,76.99,71710.0,76.95,77.0,76.79,76.99,71710.0
2025-06-03 09:30:00,76.77,77.03,76.01,76.03,29514.0,76.77,77.03,76.01,76.03,29514.0
2025-06-03 10:00:00,76.08,77.08,75.93,77.08,15088.0,76.08,77.08,75.93,77.08,15088.0
2025-06-03 10:30:00,77.08,77.09,76.77,76.94,28497.0,77.08,77.09,76.77,76.94,28497.0
2025-06-03 11:00:00,76.98,77.41,76.96,77.3,58856.0,76.98,77.41,76.96,77.3,58856.0
2025-06-03 11:30:00,77.31,77.53,77.31,77.41,40631.0,77.31,77.53,77.31,77.41,40631.0
2025-06-03 12:00:00,77.36,77.57,77.3,77.56,38094.0,77.36,77.57,77.3,77.56,38094.0
2025-06-03 12:30:00,77.53,77.62,77.49,77.56,21336.0,77.53,77.62,77.49,77.56,21336.0
2025-06-03 13:00:00,77.53,77.71,77.5,77.62,15879.0,77.53,77.71,77.5,77.62,15879.0
2025-06-03 13:30:00,77.61,77.65,77.42,77.46,14415.0,77.61,77.65,77.42,77.46,14415.0
2025-06-03 14:00:00,77.44,77.59,77.37,77.55,42053.0,77.44,77.59,77.37,77.55,42053.0
2025-06-03 14:30:00,77.55,77.6,77.34,77.41,38891.0,77.55,77.6,77.34,77.41,38891.0
2025-06-03 15:00:00,77.43,77.44,77.25,77.31,27192.0,77.43,77.44,77.25,77.31,27192.0
2025-06-03 15:30:00,77.32,77.47,77.22,77.32,168722.0,77.32,77.47,77.22,77.32,168722.0
2025-06-04 09:30:00,77.26,77.7,77.23,77.52,23759.0,77.26,77.7,77.23,77.52,23759.0
2025-06-04 10:00:00,77.43,77.5,77.18,77.45,17619.0,77.43,77.5,77.18,77.45,17619.0
2025-06-04 10:30:00,77.46,77.51,77.21,77.36,20013.0,77.46,77.51,77.21,77.36,20013.0
2025-06-04 11:00:00,77.4,77.4,77.07,77.09,14216.0,77.4,77.4,77.07,77.09,14216.0
2025-06-04 11:30:00,77.08,77.27,77.02,77.14,8187.0,77.08,77.27,77.02,77.14,8187.0
2025-06-04 12:00:00,77.15,77.16,76.85,76.89,8632.0,77.15,77.16,76.85,76.89,8632.0
2025-06-04 12:30:00,76.92,77.09,76.91,76.94,19911.0,76.92,77.09,76.91,76.94,19911.0
2025-06-04 13:00:00,76.95,77.05,76.95,76.97,15180.0,76.95,77.05,76.95,76.97,15180.0
2025-06-04 13:30:00,77.0,77.01,76.8,76.81,10421.0,77.0,77.01,76.8,76.81,10421.0
2025-06-04 14:00:00,76.85,76.91,76.78,76.82,16567.0,76.85,76.91,76.78,76.82,16567.0
2025-06-04 14:30:00,76.82,76.82,76.6,76.64,12545.0,76.82,76.82,76.6,76.64,12545.0
2025-06-04 15:00:00,76.65,76.77,76.6,76.76,12466.0,76.65,76.77,76.6,76.76,12466.0
2025-06-04 15:30:00,76.76,76.76,76.34,76.34,102404.0,76.76,76.76,76.34,76.34,102404.0
2025-06-05 09:30:00,76.4,76.73,75.66,75.72,28311.0,76.4,76.73,75.66,75.72,28311.0
2025-06-05 10:00:00,75.73,76.04,75.72,75.87,16112.0,75.73,76.04,75.72,75.87,16112.0
2025-06-05 10:30:00,75.83,76.04,75.62,75.95,18250.0,75.83,76.04,75.62,75.95,18250.0
2025-06-05 11:00:00,75.97,76.07,75.91,75.99,39169.0,75.97,76.07,75.91,75.99,39169.0
2025-06-05 11:30:00,76.01,76.22,75.99,76.18,44630.0,76.01,76.22,75.99,76.18,44630.0
2025-06-05 12:00:00,76.21,76.39,76.21,76.29,37446.0,76.21,76.39,76.21,76.29,37446.0
2025-06-05 12:30:00,76.29,76.3,75.94,76.07,18218.0,76.29,76.3,75.94,76.07,18218.0
2025-06-05 13:00:00,76.09,76.31,76.05,76.27,15727.0,76.09,76.31,76.05,76.27,15727.0
2025-06-05 13:30:00,76.29,76.4,76.19,76.24,22421.0,76.29,76.4,76.19,76.24,22421.0
2025-06-05 14:00:00,76.23,76.26,75.93,76.11,29799.0,76.23,76.26,75.93,76.11,29799.0
2025-06-05 14:30:00,76.1,76.23,76.05,76.15,27709.0,76.1,76.23,76.05,76.15,27709.0
2025-06-05 15:00:00,76.17,76.24,75.52,75.69,43544.0,76.17,76.24,75.52,75.69,43544.0
2025-06-05 15:30:00,75.72,76.09,75.71,75.94,184285.0,75.72,76.09,75.71,75.94,184285.0
2025-06-06 09:30:00,76.7,77.5,76.56,77.05,58724.0,76.7,77.5,76.56,77.05,58724.0
2025-06-06 10:00:00,77.05,77.06,76.63,76.9,29706.0,77.05,77.06,76.63,76.9,29706.0
2025-06-06 10:30:00,76.85,76.89,76.74,76.76,28655.0,76.85,76.89,76.74,76.76,28655.0
2025-06-06 11:00:00,76.79,77.03,76.6,76.7,21646.0,76.79,77.03,76.6,76.7,21646.0
2025-06-06 11:30:00,76.75,76.85,76.63,76.76,11636.0,76.75,76.85,76.63,76.76,11636.0
2025-06-06 12:00:00,76.77,76.84,76.74,76.77,8603.0,76.77,76.84,76.74,76.77,8603.0
2025-06-06 12:30:00,76.75,76.75,76.36,76.49,48015.0,76.75,76.75,76.36,76.49,48015.0
2025-06-06 13:00:00,76.45,76.52,76.34,76.44,30219.0,76.45,76.52,76.34,76.44,30219.0
2025-06-06 13:30:00,76.51,76.51,76.39,76.41,20849.0,76.51,76.51,76.39,76.41,20849.0
2025-06-06 14:00:00,76.51,76.7,76.48,76.63,13511.0,76.51,76.7,76.48,76.63,13511.0
2025-06-06 14:30:00,76.67,76.73,76.62,76.73,53333.0,76.67,76.73,76.62,76.73,53333.0
2025-06-06 15:00:00,76.69,76.98,76.68,76.98,40573.0,76.69,76.98,76.68,76.98,40573.0
2025-06-06 15:30:00,76.98,77.11,76.91,76.94,168943.0,76.98,77.11,76.91,76.94,168943.0
2025-06-09 09:30:00,77.0,77.39,76.32,76.58,52401.0,77.0,77.39,76.32,76.58,52401.0
2025-06-09 10:00:00,76.58,76.6,76.28,76.59,7730.0,76.58,76.6,76.28,76.59,7730.0
2025-06-09 10:30:00,76.62,76.62,76.27,76.53,7379.0,76.62,76.62,76.27,76.53,7379.0
2025-06-09 11:00:00,76.65,76.67,76.33,76.53,15431.0,76.65,76.67,76.33,76.53,15431.0
2025-06-09 11:30:00,76.67,76.81,76.57,76.79,12018.0,76.67,76.81,76.57,76.79,12018.0
2025-06-09 12:00:00,76.77,76.89,76.7,76.75,17266.0,76.77,76.89,76.7,76.75,17266.0
2025-06-09 12:30:00,76.74,76.85,76.65,76.75,30356.0,76.74,76.85,76.65,76.75,30356.0
2025-06-09 13:00:00,76.75,77.08,76.73,77.02,50081.0,76.75,77.08,76.73,77.02,50081.0
2025-06-09 13:30:00,77.06,77.15,76.91,77.1,45914.0,77.06,77.15,76.91,77.1,45914.0
2025-06-09 14:00:00,77.11,77.2,77.08,77.13,37667.0,77.11,77.2,77.08,77.13,37667.0
2025-06-09 14:30:00,77.14,77.27,77.1,77.16,27827.0,77.14,77.27,77.1,77.16,27827.0
2025-06-09 15:00:00,77.16,77.3,77.03,77.06,36789.0,77.16,77.3,77.03,77.06,36789.0
2025-06-09 15:30:00,77.05,77.11,76.81,76.81,119033.0,77.05,77.11,76.81,76.81,119033.0
2025-06-10 09:30:00,76.84,77.1,76.44,76.71,29391.0,76.84,77.1,76.44,76.71,29391.0
2025-06-10 10:00:00,76.71,77.18,76.57,77.14,60310.0,76.71,77.18,76.57,77.14,60310.0
2025-06-10 10:30:00,77.14,77.23,76.91,77.09,17192.0,77.14,77.23,76.91,77.09,17192.0
2025-06-10 11:00:00,77.09,77.38,77.05,77.35,20732.0,77.09,77.38,77.05,77.35,20732.0
2025-06-10 11:30:00,77.35,77.41,77.12,77.12,22206.0,77.35,77.41,77.12,77.12,22206.0
2025-06-10 12:00:00,77.18,77.22,77.09,77.09,9098.0,77.18,77.22,77.09,77.09,9098.0
2025-06-10 12:30:00,77.11,77.25,77.1,77.2,15922.0,77.11,77.25,77.1,77.2,15922.0
2025-06-10 13:00:00,77.2,77.3,77.03,77.21,27701.0,77.2,77.3,77.03,77.21,27701.0
2025-06-10 13:30:00,77.19,77.23,76.9,76.98,33803.0,77.19,77.23,76.9,76.98,33803.0
2025-06-10 14:00:00,76.98,76.99,76.61,76.66,32374.0,76.98,76.99,76.61,76.66,32374.0
2025-06-10 14:30:00,76.68,76.85,76.64,76.8,29054.0,76.68,76.85,76.64,76.8,29054.0
2025-06-10 15:00:00,76.78,76.93,76.72,76.73,35152.0,76.78,76.93,76.72,76.73,35152.0
2025-06-10 15:30:00,76.72,76.78,76.52,76.76,123629.0,76.72,76.78,76.52,76.76,123629.0
2025-06-11 09:30:00,76.78,77.04,76.56,76.78,23102.0,76.78,77.04,76.56,76.78,23102.0
2025-06-11 10:00:00,76.76,76.79,76.5,76.65,6750.0,76.76,76.79,76.5,76.65,6750.0
2025-06-11 10:30:00,76.65,76.73,76.61,76.68,10637.0,76.65,76.73,76.61,76.68,10637.0
2025-06-11 11:00:00,76.67,76.95,76.67,76.95,46951.0,76.67,76.95,76.67,76.95,46951.0
2025-06-11 11:30:00,76.9,76.96,76.75,76.81,9823.0,76.9,76.96,76.75,76.81,9823.0
2025-06-11 12:00:00,76.84,76.92,76.6,76.65,49490.0,76.84,76.92,76.6,76.65,49490.0
2025-06-11 12:30:00,76.68,76.78,76.58,76.71,9335.0,76.68,76.78,76.58,76.71,9335.0
2025-06-11 13:00:00,76.73,77.1,76.71,77.05,19135.0,76.73,77.1,76.71,77.05,19135.0
2025-06-11 13:30:00,77.11,77.13,76.93,76.95,17065.0,77.11,77.13,76.93,76.95,17065.0
2025-06-11 14:00:00,76.92,76.94,76.39,76.55,41911.0,76.92,76.94,76.39,76.55,41911.0
2025-06-11 14:30:00,76.53,76.64,76.39,76.39,24781.0,76.53,76.64,76.39,76.39,24781.0
2025-06-11 15:00:00,76.39,76.51,76.33,76.45,38455.0,76.39,76.51,76.33,76.45,38455.0
2025-06-11 15:30:00,76.42,76.51,76.23,76.49,92860.0,76.42,76.51,76.23,76.49,92860.0
2025-06-12 09:30:00,76.04,76.06,75.45,76.04,27207.0,76.04,76.06,75.45,76.04,27207.0
2025-06-12 10:00:00,76.03,76.49,75.96,76.42,25736.0,76.03,76.49,75.96,76.42,25736.0
2025-06-12 10:30:00,76.47,76.62,76.35,76.35,12002.0,76.47,76.62,76.35,76.35,12002.0
2025-06-12 11:00:00,76.36,76.53,76.2,76.33,18125.0,76.36,76.53,76.2,76.33,18125.0
2025-06-12 11:30:00,76.36,76.36,76.21,76.25,44823.0,76.36,76.36,76.21,76.25,44823.0
2025-06-12 12:00:00,76.25,76.39,76.09,76.3,23291.0,76.25,76.39,76.09,76.3,23291.0
2025-06-12 12:30:00,76.31,76.49,76.2,76.48,46203.0,76.31,76.49,76.2,76.48,46203.0
2025-06-12 13:00:00,76.49,76.76,76.49,76.63,20928.0,76.49,76.76,76.49,76.63,20928.0
2025-06-12 13:30:00,76.66,76.89,76.66,76.88,12211.0,76.66,76.89,76.66,76.88,12211.0
2025-06-12 14:00:00,76.88,76.98,76.76,76.81,22781.0,76.88,76.98,76.76,76.81,22781.0
2025-06-12 14:30:00,76.78,76.92,76.78,76.9,15118.0,76.78,76.92,76.78,76.9,15118.0
2025-06-12 15:00:00,76.86,76.94,76.86,76.94,15071.0,76.86,76.94,76.86,76.94,15071.0
2025-06-12 15:30:00,76.92,77.05,76.79,76.99,104486.0,76.92,77.05,76.79,76.99,104486.0
2025-06-13 09:30:00,76.91,76.91,75.77,75.78,50882.0,76.91,76.91,75.77,75.78,50882.0
2025-06-13 10:00:00,75.84,76.37,75.84,76.15,16760.0,75.84,76.37,75.84,76.15,16760.0
2025-06-13 10:30:00,76.18,76.46,76.09,76.44,14019.0,76.18,76.46,76.09,76.44,14019.0
2025-06-13 11:00:00,76.38,76.59,76.35,76.45,14644.0,76.38,76.59,76.35,76.45,14644.0
2025-06-13 11:30:00,76.49,76.74,76.49,76.63,9099.0,76.49,76.74,76.49,76.63,9099.0
2025-06-13 12:00:00,76.66,76.81,76.63,76.67,11269.0,76.66,76.81,76.63,76.67,11269.0
2025-06-13 12:30:00,76.7,76.77,76.59,76.71,11528.0,76.7,76.77,76.59,76.71,11528.0
2025-06-13 13:00:00,76.72,76.88,76.66,76.67,42626.0,76.72,76.88,76.66,76.67,42626.0
2025-06-13 13:30:00,76.66,76.71,76.57,76.64,14328.0,76.66,76.71,76.57,76.64,14328.0
2025-06-13 14:00:00,76.61,76.66,76.24,76.27,42014.0,76.61,76.66,76.24,76.27,42014.0
2025-06-13 14:30:00,76.27,76.29,76.12,76.2,29162.0,76.27,76.29,76.12,76.2,29162.0
2025-06-13 15:00:00,76.19,76.23,75.97,75.97,15030.0,76.19,76.23,75.97,75.97,15030.0
2025-06-13 15:30:00,76.02,76.13,75.86,75.9,455884.0,76.02,76.13,75.86,75.9,455884.0
2025-06-16 09:30:00,76.59,76.95,76.29,76.67,66763.0,76.59,76.95,76.29,76.67,66763.0
2025-06-16 10:00:00,76.7,77.14,76.69,77.1,36450.0,76.7,77.14,76.69,77.1,36450.0
2025-06-16 10:30:00,77.1,77.46,77.06,77.4,115837.0,77.1,77.46,77.06,77.4,115837.0
2025-06-16 11:00:00,77.47,77.47,77.1,77.12,33218.0,77.47,77.47,77.1,77.12,33218.0
2025-06-16 11:30:00,77.13,77.4,77.12,77.2,26421.0,77.13,77.4,77.12,77.2,26421.0
2025-06-16 12:00:00,77.2,77.21,77.0,77.13,26273.0,77.2,77.21,77.0,77.13,26273.0
2025-06-16 12:30:00,77.16,77.24,77.05,77.05,11914.0,77.16,77.24,77.05,77.05,11914.0
2025-06-16 13:00:00,77.06,77.08,76.95,77.04,35474.0,77.06,77.08,76.95,77.04,35474.0
2025-06-16 13:30:00,77.05,77.13,76.92,76.98,25211.0,77.05,77.13,76.92,76.98,25211.0
2025-06-16 14:00:00,76.99,77.15,76.97,77.02,28942.0,76.99,77.15,76.97,77.02,28942.0
2025-06-16 14:30:00,77.03,77.06,76.94,77.05,29686.0,77.03,77.06,76.94,77.05,29686.0
2025-06-16 15:00:00,77.03,77.03,76.82,76.83,42993.0,77.03,77.03,76.82,76.83,42993.0
2025-06-16 15:30:00,76.84,76.91,76.59,76.7,110930.0,76.84,76.91,76.59,76.7,110930.0
2025-06-17 09:30:00,76.55,76.81,76.24,76.44,34963.0,76.55,76.81,76.24,76.44,34963.0
2025-06-17 10:00:00,76.46,76.55,76.27,76.55,22646.0,76.46,76.55,76.27,76.55,22646.0
2025-06-17 10:30:00,76.57,76.6,76.2,76.29,32052.0,76.57,76.6,76.2,76.29,32052.0
2025-06-17 11:00:00,76.29,76.34,76.0,76.0,22754.0,76.29,76.34,76.0,76.0,22754.0
2025-06-17 11:30:00,75.98,76.01,75.85,75.94,22886.0,75.98,76.01,75.85,75.94,22886.0
2025-06-17 12:00:00,75.96,76.12,75.89,76.09,18548.0,75.96,76.12,75.89,76.09,18548.0
2025-06-17 12:30:00,76.08,76.15,75.66,75.68,46512.0,76.08,76.15,75.66,75.68,46512.0
2025-06-17 13:00:00,75.69,75.83,75.42,75.44,18540.0,75.69,75.83,75.42,75.44,18540.0
2025-06-17 13:30:00,75.43,75.61,75.31,75.47,21352.0,75.43,75.61,75.31,75.47,21352.0
2025-06-17 14:00:00,75.45,75.52,75.33,75.47,30482.0,75.45,75.52,75.33,75.47,30482.0
2025-06-17 14:30:00,75.47,75.66,75.44,75.63,26513.0,75.47,75.66,75.44,75.63,26513.0
2025-06-17 15:00:00,75.63,75.79,75.6,75.77,50125.0,75.63,75.79,75.6,75.77,50125.0
2025-06-17 15:30:00,75.76,75.84,75.62,75.77,109423.0,75.76,75.84,75.62,75.77,109423.0
2025-06-18 09:30:00,75.73,76.41,75.73,76.19,32891.0,75.73,76.41,75.73,76.19,32891.0
2025-06-18 10:00:00,76.15,76.6,76.15,76.51,14531.0,76.15,76.6,76.15,76.51,14531.0
2025-06-18 10:30:00,76.56,76.7,76.54,76.6,12536.0,76.56,76.7,76.54,76.6,12536.0
2025-06-18 11:00:00,76.58,76.67,76.47,76.52,13617.0,76.58,76.67,76.47,76.52,13617.0
2025-06-18 11:30:00,76.58,76.67,76.46,76.65,11902.0,76.58,76.67,76.46,76.65,11902.0
2025-06-18 12:00:00,76.61,76.7,76.57,76.64,12241.0,76.61,76.7,76.57,76.64,12241.0
2025-06-18 12:30:00,76.61,76.74,76.59,76.67,8947.0,76.61,76.74,76.59,76.67,8947.0
2025-06-18 13:00:00,76.65,76.74,76.6,76.63,8587.0,76.65,76.74,76.6,76.63,8587.0
2025-06-18 13:30:00,76.6,76.62,76.49,76.51,12570.0,76.6,76.62,76.49,76.51,12570.0
2025-06-18 14:00:00,76.51,76.73,76.39,76.57,27367.0,76.51,76.73,76.39,76.57,27367.0
2025-06-18 14:30:00,76.55,76.81,76.18,76.25,21063.0,76.55,76.81,76.18,76.25,21063.0
2025-06-18 15:00:00,76.2,76.26,75.9,75.92,28134.0,76.2,76.26,75.9,75.92,28134.0
2025-06-18 15:30:00,75.91,76.2,75.9,75.96,103279.0,75.91,76.2,75.9,75.96,103279.0
2025-06-20 09:30:00,76.64,77.18,75.91,77.04,258522.0,76.64,77.18,75.91,77.04,258522.0
2025-06-20 10:00:00,77.02,77.02,76.71,76.79,37682.0,77.02,77.02,76.71,76.79,37682.0
2025-06-20 10:30:00,76.78,76.88,76.59,76.75,11103.0,76.78,76.88,76.59,76.75,11103.0
2025-06-20 11:00:00,76.72,76.95,76.65,76.85,25740.0,76.72,76.95,76.65,76.85,25740.0
2025-06-20 11:30:00,76.84,76.99,76.84,76.89,14547.0,76.84,76.99,76.84,76.89,14547.0
2025-06-20 12:00:00,76.88,76.95,76.77,76.9,10998.0,76.88,76.95,76.77,76.9,10998.0
2025-06-20 12:30:00,76.93,76.96,76.78,76.86,8699.0,76.93,76.96,76.78,76.86,8699.0
2025-06-20 13:00:00,76.88,76.97,76.51,76.51,8219.0,76.88,76.97,76.51,76.51,8219.0
2025-06-20 13:30:00,76.47,76.5,76.2,76.26,7254.0,76.47,76.5,76.2,76.26,7254.0
2025-06-20 14:00:00,76.25,76.4,76.14,76.37,26250.0,76.25,76.4,76.14,76.37,26250.0
2025-06-20 14:30:00,76.34,76.46,76.28,76.36,13798.0,76.34,76.46,76.28,76.36,13798.0
2025-06-20 15:00:00,76.4,76.53,76.4,76.41,9456.0,76.4,76.53,76.4,76.41,9456.0
2025-06-20 15:30:00,76.43,76.88,76.43,76.59,111782.0,76.43,76.88,76.43,76.59,111782.0