date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-07-21 09:30:00,40.17,40.17,39.6,39.8,66826.0,30.1089,30.1089,29.6816,29.8315,66826.0
2015-07-21 10:00:00,39.82,39.85,39.59,39.65,25002.0,29.8465,29.869,29.6741,29.7191,25002.0
2015-07-21 10:30:00,39.65,39.65,39.32,39.39,52886.0,29.7191,29.7191,29.4718,29.5242,52886.0
2015-07-21 11:00:00,39.41,39.59,39.41,39.57,24850.0,29.5392,29.6741,29.5392,29.6591,24850.0
2015-07-21 11:30:00,39.57,39.58,39.53,39.56,23258.0,29.6591,29.6666,29.6292,29.6517,23258.0
2015-07-21 12:00:00,39.55,39.61,39.5,39.54,23400.0,29.6442,29.6891,29.6067,29.6367,23400.0
2015-07-21 12:30:00,39.56,39.57,39.28,39.3,21620.0,29.6517,29.6591,29.4418,29.4568,21620.0
2015-07-21 13:00:00,39.27,39.44,39.27,39.4,16350.0,29.4343,29.5617,29.4343,29.5317,16350.0
2015-07-21 13:30:00,39.4,39.4,39.18,39.27,39927.0,29.5317,29.5317,29.3668,29.4343,39927.0
2015-07-21 14:00:00,39.27,39.31,39.13,39.14,40400.0,29.4343,29.4643,29.3294,29.3368,40400.0
2015-07-21 14:30:00,39.15,39.31,39.14,39.29,56749.0,29.3443,29.4643,29.3368,29.4493,56749.0
2015-07-21 15:00:00,39.3,39.37,39.29,39.34,27240.0,29.4568,29.5092,29.4493,29.4868,27240.0
2015-07-21 15:30:00,39.35,39.42,39.22,39.24,191249.0,29.4942,29.5467,29.3968,29.4118,191249.0
2015-07-22 09:30:00,39.04,39.82,39.01,39.82,39497.0,29.2619,29.8465,29.2394,29.8465,39497.0
2015-07-22 10:00:00,39.79,39.93,39.68,39.75,47910.0,29.824,29.929,29.7416,29.7941,47910.0
2015-07-22 10:30:00,39.77,39.85,39.66,39.78,27391.0,29.8091,29.869,29.7266,29.8165,27391.0
2015-07-22 11:00:00,39.78,39.79,39.61,39.73,57821.0,29.8165,29.824,29.6891,29.7791,57821.0
2015-07-22 11:30:00,39.74,39.94,39.67,39.94,39914.0,29.7866,29.9365,29.7341,29.9365,39914.0
2015-07-22 12:00:00,39.94,40.05,39.92,40.02,51644.0,29.9365,30.0189,29.9215,29.9964,51644.0
2015-07-22 12:30:00,40.0,40.05,39.9,40.05,45646.0,29.9814,30.0189,29.9065,30.0189,45646.0
2015-07-22 13:00:00,40.05,40.08,39.99,40.04,53487.0,30.0189,30.0414,29.974,30.0114,53487.0
2015-07-22 13:30:00,40.04,40.25,39.99,40.23,54623.0,30.0114,30.1688,29.974,30.1538,54623.0
2015-07-22 14:00:00,40.24,40.25,40.12,40.2,53291.0,30.1613,30.1688,30.0714,30.1314,53291.0
2015-07-22 14:30:00,40.19,40.26,40.17,40.25,49167.0,30.1239,30.1763,30.1089,30.1688,49167.0
2015-07-22 15:00:00,40.26,40.27,40.0,40.1,72345.0,30.1763,30.1838,29.9814,30.0564,72345.0
2015-07-22 15:30:00,40.11,40.11,39.92,39.98,120783.0,30.0639,30.0639,29.9215,29.9665,120783.0
2015-07-23 09:30:00,40.15,40.15,39.57,39.58,57238.0,30.0939,30.0939,29.6591,29.6666,57238.0
2015-07-23 10:00:00,39.58,39.84,39.47,39.84,36814.0,29.6666,29.8615,29.5842,29.8615,36814.0
2015-07-23 10:30:00,39.81,40.24,39.81,40.19,40125.0,29.839,30.1613,29.839,30.1239,40125.0
2015-07-23 11:00:00,40.19,40.2,39.99,39.99,27659.0,30.1239,30.1314,29.974,29.974,27659.0
2015-07-23 11:30:00,39.98,40.02,39.62,39.62,26231.0,29.9665,29.9964,29.6966,29.6966,26231.0
2015-07-23 12:00:00,39.63,39.66,39.25,39.28,42402.0,29.7041,29.7266,29.4193,29.4418,42402.0
2015-07-23 12:30:00,39.28,39.33,39.17,39.33,39396.0,29.4418,29.4793,29.3593,29.4793,39396.0
2015-07-23 13:00:00,39.33,39.41,39.29,39.4,24197.0,29.4793,29.5392,29.4493,29.5317,24197.0
2015-07-23 13:30:00,39.4,39.41,39.38,39.4,25984.0,29.5317,29.5392,29.5167,29.5317,25984.0
2015-07-23 14:00:00,39.39,39.42,39.32,39.33,20126.0,29.5242,29.5467,29.4718,29.4793,20126.0
2015-07-23 14:30:00,39.31,39.45,39.3,39.3,22686.0,29.4643,29.5692,29.4568,29.4568,22686.0
2015-07-23 15:00:00,39.3,39.35,39.25,39.29,37774.0,29.4568,29.4942,29.4193,29.4493,37774.0
2015-07-23 15:30:00,39.28,39.52,39.26,39.5,169928.0,29.4418,29.6217,29.4268,29.6067,169928.0
2015-07-24 09:30:00,39.59,40.04,39.55,39.99,75311.0,29.6741,30.0114,29.6442,29.974,75311.0
2015-07-24 10:00:00,40.01,40.2,39.96,40.1,65567.0,29.9889,30.1314,29.9515,30.0564,65567.0
2015-07-24 10:30:00,40.09,40.14,39.99,40.03,93403.0,30.0489,30.0864,29.974,30.0039,93403.0
2015-07-24 11:00:00,40.03,40.19,40.02,40.16,69219.0,30.0039,30.1239,29.9964,30.1014,69219.0
2015-07-24 11:30:00,40.17,40.39,40.16,40.39,54397.0,30.1089,30.2738,30.1014,30.2738,54397.0
2015-07-24 12:00:00,40.39,40.5,40.09,40.13,68960.0,30.2738,30.3562,30.0489,30.0789,68960.0
2015-07-24 12:30:00,40.14,40.31,40.14,40.24,48565.0,30.0864,30.2138,30.0864,30.1613,48565.0
2015-07-24 13:00:00,40.24,40.29,39.97,40.17,45987.0,30.1613,30.1988,29.959,30.1089,45987.0
2015-07-24 13:30:00,40.18,40.25,39.96,40.02,77797.0,30.1164,30.1688,29.9515,29.9964,77797.0
2015-07-24 14:00:00,40.01,40.03,39.75,39.84,59029.0,29.9889,30.0039,29.7941,29.8615,59029.0
2015-07-24 14:30:00,39.84,39.97,39.74,39.91,81100.0,29.8615,29.959,29.7866,29.914,81100.0
2015-07-24 15:00:00,39.91,39.99,39.77,39.99,68211.0,29.914,29.974,29.8091,29.974,68211.0
2015-07-24 15:30:00,40.0,40.13,39.91,40.07,271930.0,29.9814,30.0789,29.914,30.0339,271930.0
2015-07-27 09:30:00,41.53,42.45,41.5,42.34,697683.0,31.1282,31.8178,31.1058,31.7354,697683.0
2015-07-27 10:00:00,42.37,42.96,42.33,42.78,359281.0,31.7578,32.2001,31.7279,32.0652,359281.0
2015-07-27 10:30:00,42.78,43.06,41.75,41.92,476734.0,32.0652,32.275,31.2931,31.4206,476734.0
2015-07-27 11:00:00,41.97,42.28,41.18,41.24,313777.0,31.458,31.6904,30.8659,30.9109,313777.0
2015-07-27 11:30:00,41.23,42.26,41.19,42.24,205813.0,30.9034,31.6754,30.8734,31.6604,205813.0
2015-07-27 12:00:00,42.24,42.33,41.36,41.54,170836.0,31.6604,31.7279,31.0008,31.1357,170836.0
2015-07-27 12:30:00,41.57,41.77,41.32,41.34,93781.0,31.1582,31.3081,30.9708,30.9858,93781.0
2015-07-27 13:00:00,41.34,41.36,40.83,40.99,136654.0,30.9858,31.0008,30.6036,30.7235,136654.0
2015-07-27 13:30:00,40.98,41.13,40.87,41.11,114900.0,30.716,30.8284,30.6335,30.8134,114900.0
2015-07-27 14:00:00,41.11,41.6,41.05,41.56,121812.0,30.8134,31.1807,30.7685,31.1507,121812.0
2015-07-27 14:30:00,41.5,41.61,41.22,41.38,91201.0,31.1058,31.1882,30.8959,31.0158,91201.0
2015-07-27 15:00:00,41.39,41.5,41.27,41.34,140157.0,31.0233,31.1058,30.9334,30.9858,140157.0
2015-07-27 15:30:00,41.35,41.5,41.31,41.48,258684.0,30.9933,31.1058,30.9633,31.0908,258684.0
2015-07-28 09:30:00,41.65,42.2,41.44,41.98,132442.0,31.2182,31.6304,31.0608,31.4655,132442.0
2015-07-28 10:00:00,41.98,42.19,41.86,41.97,121558.0,31.4655,31.6229,31.3756,31.458,121558.0
2015-07-28 10:30:00,41.98,42.31,41.94,42.28,80475.0,31.4655,31.7129,31.4355,31.6904,80475.0
2015-07-28 11:00:00,42.3,42.4,42.24,42.39,75988.0,31.7054,31.7803,31.6604,31.7728,75988.0
2015-07-28 11:30:00,42.39,42.48,42.15,42.28,69593.0,31.7728,31.8403,31.593,31.6904,69593.0
2015-07-28 12:00:00,42.3,42.47,42.3,42.4,84617.0,31.7054,31.8328,31.7054,31.7803,84617.0
2015-07-28 12:30:00,42.4,42.5,42.18,42.18,112875.0,31.7803,31.8553,31.6154,31.6154,112875.0
2015-07-28 13:00:00,42.16,42.46,42.14,42.31,57772.0,31.6004,31.8253,31.5855,31.7129,57772.0
2015-07-28 13:30:00,42.32,42.6,42.25,42.55,79970.0,31.7204,31.9302,31.6679,31.8928,79970.0
2015-07-28 14:00:00,42.56,42.76,42.52,42.76,81334.0,31.9003,32.0502,31.8703,32.0502,81334.0
2015-07-28 14:30:00,42.75,42.83,42.58,42.61,115933.0,32.0427,32.1026,31.9153,31.9377,115933.0
2015-07-28 15:00:00,42.61,42.75,42.58,42.68,102998.0,31.9377,32.0427,31.9153,31.9902,102998.0
2015-07-28 15:30:00,42.68,42.83,42.67,42.74,224662.0,31.9902,32.1026,31.9827,32.0352,224662.0
2015-07-29 09:30:00,42.64,43.0,42.64,42.83,71157.0,31.9602,32.2301,31.9602,32.1026,71157.0
2015-07-29 10:00:00,42.81,42.81,42.5,42.58,52029.0,32.0876,32.0876,31.8553,31.9153,52029.0
2015-07-29 10:30:00,42.63,42.91,42.63,42.78,51892.0,31.9527,32.1626,31.9527,32.0652,51892.0
2015-07-29 11:00:00,42.75,42.88,42.69,42.87,36229.0,32.0427,32.1401,31.9977,32.1326,36229.0
2015-07-29 11:30:00,42.9,42.94,42.85,42.93,53757.0,32.1551,32.1851,32.1176,32.1776,53757.0
2015-07-29 12:00:00,42.91,43.02,42.81,43.0,120581.0,32.1626,32.245,32.0876,32.2301,120581.0
2015-07-29 12:30:00,43.0,43.06,42.93,42.99,30831.0,32.2301,32.275,32.1776,32.2226,30831.0
2015-07-29 13:00:00,43.0,43.1,42.98,43.07,47273.0,32.2301,32.305,32.2151,32.2825,47273.0
2015-07-29 13:30:00,43.08,43.2,43.08,43.15,30234.0,32.29,32.38,32.29,32.3425,30234.0
2015-07-29 14:00:00,43.14,43.25,43.04,43.15,37155.0,32.335,32.4174,32.26,32.3425,37155.0
2015-07-29 14:30:00,43.15,43.18,42.92,43.01,131074.0,32.3425,32.365,32.1701,32.2376,131074.0
2015-07-29 15:00:00,43.03,43.1,42.94,42.98,112517.0,32.2525,32.305,32.1851,32.2151,112517.0
2015-07-29 15:30:00,42.97,43.13,42.83,42.86,145471.0,32.2076,32.3275,32.1026,32.1251,145471.0
2015-07-30 09:30:00,42.93,42.94,42.33,42.33,72863.0,32.1776,32.1851,31.7279,31.7279,72863.0
2015-07-30 10:00:00,42.33,42.68,42.25,42.58,71269.0,31.7279,31.9902,31.6679,31.9153,71269.0
2015-07-30 10:30:00,42.58,42.78,42.34,42.41,73800.0,31.9153,32.0652,31.7354,31.7878,73800.0
2015-07-30 11:00:00,42.36,42.62,42.27,42.52,43231.0,31.7504,31.9452,31.6829,31.8703,43231.0
2015-07-30 11:30:00,42.52,42.62,42.42,42.49,32411.0,31.8703,31.9452,31.7953,31.8478,32411.0
2015-07-30 12:00:00,42.49,42.71,42.44,42.65,45239.0,31.8478,32.0127,31.8103,31.9677,45239.0
2015-07-30 12:30:00,42.67,42.95,42.6,42.92,21902.0,31.9827,32.1926,31.9302,32.1701,21902.0
2015-07-30 13:00:00,42.9,43.05,42.89,43.05,44202.0,32.1551,32.2675,32.1476,32.2675,44202.0
2015-07-30 13:30:00,43.06,43.11,43.02,43.07,46221.0,32.275,32.3125,32.245,32.2825,46221.0
2015-07-30 14:00:00,43.04,43.24,43.04,43.11,30315.0,32.26,32.4099,32.26,32.3125,30315.0
2015-07-30 14:30:00,43.09,43.13,43.02,43.06,45985.0,32.2975,32.3275,32.245,32.275,45985.0
2015-07-30 15:00:00,43.05,43.14,42.93,42.94,61655.0,32.2675,32.335,32.1776,32.1851,61655.0
2015-07-30 15:30:00,42.94,43.01,42.9,42.99,130349.0,32.1851,32.2376,32.1551,32.2226,130349.0
2015-07-31 09:30:00,42.99,43.34,42.97,43.31,56933.0,32.2226,32.4849,32.2076,32.4624,56933.0
2015-07-31 10:00:00,43.34,43.4,43.24,43.4,54643.0,32.4849,32.5299,32.4099,32.5299,54643.0
2015-07-31 10:30:00,43.44,43.49,43.36,43.44,30631.0,32.5599,32.5973,32.4999,32.5599,30631.0
2015-07-31 11:00:00,43.42,43.46,43.26,43.28,38713.0,32.5449,32.5748,32.4249,32.4399,38713.0
2015-07-31 11:30:00,43.29,43.29,43.16,43.25,31410.0,32.4474,32.4474,32.35,32.4174,31410.0
2015-07-31 12:00:00,43.23,43.34,43.2,43.3,24601.0,32.4024,32.4849,32.38,32.4549,24601.0
2015-07-31 12:30:00,43.3,43.33,43.26,43.32,17983.0,32.4549,32.4774,32.4249,32.4699,17983.0
2015-07-31 13:00:00,43.32,43.41,43.32,43.39,18254.0,32.4699,32.5374,32.4699,32.5224,18254.0
2015-07-31 13:30:00,43.38,43.45,43.37,43.4,20767.0,32.5149,32.5673,32.5074,32.5299,20767.0
2015-07-31 14:00:00,43.41,43.47,43.3,43.34,27069.0,32.5374,32.5823,32.4549,32.4849,27069.0
2015-07-31 14:30:00,43.33,43.41,43.31,43.35,28319.0,32.4774,32.5374,32.4624,32.4924,28319.0
2015-07-31 15:00:00,43.38,43.47,43.34,43.34,54131.0,32.5149,32.5823,32.4849,32.4849,54131.0
2015-07-31 15:30:00,43.34,43.35,43.17,43.25,141495.0,32.4849,32.4924,32.3575,32.4174,141495.0
2015-08-03 09:30:00,43.49,43.69,43.14,43.65,72915.0,32.5973,32.7472,32.335,32.7173,72915.0
2015-08-03 10:00:00,43.65,43.89,43.62,43.76,71319.0,32.7173,32.8971,32.6948,32.7997,71319.0
2015-08-03 10:30:00,43.75,43.75,43.39,43.46,25672.0,32.7922,32.7922,32.5224,32.5748,25672.0
2015-08-03 11:00:00,43.46,43.7,43.39,43.67,19431.0,32.5748,32.7547,32.5224,32.7322,19431.0
2015-08-03 11:30:00,43.66,43.74,43.64,43.73,21696.0,32.7248,32.7847,32.7098,32.7772,21696.0
2015-08-03 12:00:00,43.68,43.77,43.64,43.69,48586.0,32.7397,32.8072,32.7098,32.7472,48586.0
2015-08-03 12:30:00,43.69,43.74,43.64,43.68,65549.0,32.7472,32.7847,32.7098,32.7397,65549.0
2015-08-03 13:00:00,43.68,43.71,43.61,43.68,39902.0,32.7397,32.7622,32.6873,32.7397,39902.0
2015-08-03 13:30:00,43.66,43.66,43.57,43.6,29181.0,32.7248,32.7248,32.6573,32.6798,29181.0
2015-08-03 14:00:00,43.59,43.62,43.46,43.54,27076.0,32.6723,32.6948,32.5748,32.6348,27076.0
2015-08-03 14:30:00,43.55,43.68,43.3,43.31,50353.0,32.6423,32.7397,32.4549,32.4624,50353.0
2015-08-03 15:00:00,43.31,43.35,43.06,43.09,49985.0,32.4624,32.4924,32.275,32.2975,49985.0
2015-08-03 15:30:00,43.09,43.16,43.03,43.15,111545.0,32.2975,32.35,32.2525,32.3425,111545.0
2015-08-04 09:30:00,43.1,43.64,43.05,43.58,39150.0,32.305,32.7098,32.2675,32.6648,39150.0
2015-08-04 10:00:00,43.56,43.63,43.11,43.35,50251.0,32.6498,32.7023,32.3125,32.4924,50251.0
2015-08-04 10:30:00,43.37,43.39,43.17,43.23,35568.0,32.5074,32.5224,32.3575,32.4024,35568.0
2015-08-04 11:00:00,43.22,43.52,43.22,43.42,42446.0,32.395,32.6198,32.395,32.5449,42446.0
2015-08-04 11:30:00,43.43,43.5,43.38,43.46,25771.0,32.5524,32.6048,32.5149,32.5748,25771.0
2015-08-04 12:00:00,43.45,43.73,43.45,43.7,18659.0,32.5673,32.7772,32.5673,32.7547,18659.0
2015-08-04 12:30:00,43.72,43.8,43.67,43.72,19340.0,32.7697,32.8297,32.7322,32.7697,19340.0
2015-08-04 13:00:00,43.7,43.82,43.7,43.72,26493.0,32.7547,32.8447,32.7547,32.7697,26493.0
2015-08-04 13:30:00,43.72,43.74,43.6,43.63,29415.0,32.7697,32.7847,32.6798,32.7023,29415.0
2015-08-04 14:00:00,43.61,43.62,43.48,43.5,36337.0,32.6873,32.6948,32.5898,32.6048,36337.0
2015-08-04 14:30:00,43.52,43.57,43.45,43.46,28048.0,32.6198,32.6573,32.5673,32.5748,28048.0
2015-08-04 15:00:00,43.47,43.53,43.43,43.48,39985.0,32.5823,32.6273,32.5524,32.5898,39985.0
2015-08-04 15:30:00,43.46,43.56,43.44,43.54,107848.0,32.5748,32.6498,32.5599,32.6348,107848.0
2015-08-05 09:30:00,43.8,44.2,43.66,44.19,73007.0,32.8297,33.1295,32.7248,33.122,73007.0
2015-08-05 10:00:00,44.17,44.17,43.97,44.12,72041.0,33.107,33.107,32.9571,33.0695,72041.0
2015-08-05 10:30:00,44.13,44.2,43.89,44.01,77029.0,33.077,33.1295,32.8971,32.9871,77029.0
2015-08-05 11:00:00,44.0,44.44,43.99,44.42,75283.0,32.9796,33.3094,32.9721,33.2944,75283.0
2015-08-05 11:30:00,44.41,44.6,44.35,44.52,45315.0,33.2869,33.4293,33.2419,33.3694,45315.0
2015-08-05 12:00:00,44.52,44.57,44.39,44.4,28747.0,33.3694,33.4068,33.2719,33.2794,28747.0
2015-08-05 12:30:00,44.38,44.38,44.12,44.15,42982.0,33.2644,33.2644,33.0695,33.092,42982.0
2015-08-05 13:00:00,44.16,44.17,43.86,43.88,44192.0,33.0995,33.107,32.8747,32.8896,44192.0
2015-08-05 13:30:00,43.88,43.91,43.77,43.91,36989.0,32.8896,32.9121,32.8072,32.9121,36989.0
2015-08-05 14:00:00,43.9,44.08,43.9,44.02,35446.0,32.9046,33.0396,32.9046,32.9946,35446.0
2015-08-05 14:30:00,44.02,44.09,43.92,43.94,43774.0,32.9946,33.0471,32.9196,32.9346,43774.0
2015-08-05 15:00:00,43.94,43.94,43.76,43.77,52970.0,32.9346,32.9346,32.7997,32.8072,52970.0
2015-08-05 15:30:00,43.75,43.94,43.73,43.9,94675.0,32.7922,32.9346,32.7772,32.9046,94675.0
2015-08-06 09:30:00,43.99,43.99,43.74,43.74,47215.0,32.9721,32.9721,32.7847,32.7847,47215.0
2015-08-06 10:00:00,43.74,44.05,43.71,43.81,44635.0,32.7847,33.0171,32.7622,32.8372,44635.0
2015-08-06 10:30:00,43.79,43.85,43.65,43.68,27027.0,32.8222,32.8672,32.7173,32.7397,27027.0
2015-08-06 11:00:00,43.66,43.7,43.45,43.47,25166.0,32.7248,32.7547,32.5673,32.5823,25166.0
2015-08-06 11:30:00,43.41,43.45,43.28,43.28,29679.0,32.5374,32.5673,32.4399,32.4399,29679.0
2015-08-06 12:00:00,43.29,43.31,43.18,43.27,28566.0,32.4474,32.4624,32.365,32.4324,28566.0
2015-08-06 12:30:00,43.33,43.34,43.13,43.15,32700.0,32.4774,32.4849,32.3275,32.3425,32700.0
2015-08-06 13:00:00,43.17,43.19,42.98,43.06,59266.0,32.3575,32.3725,32.2151,32.275,59266.0
2015-08-06 13:30:00,43.06,43.07,42.92,42.92,48279.0,32.275,32.2825,32.1701,32.1701,48279.0
2015-08-06 14:00:00,42.9,43.17,42.87,43.14,50292.0,32.1551,32.3575,32.1326,32.335,50292.0
2015-08-06 14:30:00,43.15,43.17,43.05,43.07,44775.0,32.3425,32.3575,32.2675,32.2825,44775.0
2015-08-06 15:00:00,43.08,43.1,43.05,43.07,45017.0,32.29,32.305,32.2675,32.2825,45017.0
2015-08-06 15:30:00,43.07,43.14,43.06,43.1,158787.0,32.2825,32.335,32.275,32.305,158787.0
2015-08-07 09:30:00,43.11,43.39,42.92,43.34,42651.0,32.3125,32.5224,32.1701,32.4849,42651.0
2015-08-07 10:00:00,43.35,43.62,43.35,43.42,47637.0,32.4924,32.6948,32.4924,32.5449,47637.0
2015-08-07 10:30:00,43.38,43.4,43.04,43.11,83543.0,32.5149,32.5299,32.26,32.3125,83543.0
2015-08-07 11:00:00,43.12,43.32,42.82,42.83,162644.0,32.32,32.4699,32.0951,32.1026,162644.0
2015-08-07 11:30:00,42.85,42.89,42.71,42.84,46122.0,32.1176,32.1476,32.0127,32.1101,46122.0
2015-08-07 12:00:00,42.87,43.08,42.87,42.99,24689.0,32.1326,32.29,32.1326,32.2226,24689.0
2015-08-07 12:30:00,42.98,42.99,42.78,42.78,38028.0,32.2151,32.2226,32.0652,32.0652,38028.0
2015-08-07 13:00:00,42.77,42.8,42.67,42.71,47690.0,32.0577,32.0801,31.9827,32.0127,47690.0
2015-08-07 13:30:00,42.71,42.73,42.57,42.62,55536.0,32.0127,32.0277,31.9078,31.9452,55536.0
2015-08-07 14:00:00,42.6,42.63,42.48,42.59,45705.0,31.9302,31.9527,31.8403,31.9227,45705.0
2015-08-07 14:30:00,42.6,42.61,42.52,42.53,143067.0,31.9302,31.9377,31.8703,31.8778,143067.0
2015-08-07 15:00:00,42.53,42.95,42.52,42.93,43701.0,31.8778,32.1926,31.8703,32.1776,43701.0
2015-08-07 15:30:00,42.93,42.99,42.83,42.86,100621.0,32.1776,32.2226,32.1026,32.1251,100621.0
2015-08-10 09:30:00,43.04,43.12,42.91,42.97,101040.0,32.26,32.32,32.1626,32.2076,101040.0
2015-08-10 10:00:00,42.97,42.97,42.36,42.41,27595.0,32.2076,32.2076,31.7504,31.7878,27595.0
2015-08-10 10:30:00,42.39,42.39,42.12,42.35,36523.0,31.7728,31.7728,31.5705,31.7429,36523.0
2015-08-10 11:00:00,42.34,42.36,42.13,42.13,41296.0,31.7354,31.7504,31.578,31.578,41296.0
2015-08-10 11:30:00,42.16,42.62,42.15,42.58,24227.0,31.6004,31.9452,31.593,31.9153,24227.0
2015-08-10 12:00:00,42.57,42.57,42.4,42.45,26328.0,31.9078,31.9078,31.7803,31.8178,26328.0
2015-08-10 12:30:00,42.44,42.5,42.4,42.41,21980.0,31.8103,31.8553,31.7803,31.7878,21980.0
2015-08-10 13:00:00,42.41,42.59,42.4,42.58,17265.0,31.7878,31.9227,31.7803,31.9153,17265.0
2015-08-10 13:30:00,42.58,42.66,42.56,42.66,48434.0,31.9153,31.9752,31.9003,31.9752,48434.0
2015-08-10 14:00:00,42.66,42.81,42.66,42.77,22619.0,31.9752,32.0876,31.9752,32.0577,22619.0
2015-08-10 14:30:00,42.77,42.85,42.74,42.84,38468.0,32.0577,32.1176,32.0352,32.1101,38468.0
2015-08-10 15:00:00,42.84,42.92,42.78,42.8,44979.0,32.1101,32.1701,32.0652,32.0801,44979.0
2015-08-10 15:30:00,42.8,42.82,42.71,42.76,74889.0,32.0801,32.0951,32.0127,32.0502,74889.0
2015-08-11 09:30:00,42.42,42.88,42.19,42.75,28697.0,31.7953,32.1401,31.6229,32.0427,28697.0
2015-08-11 10:00:00,42.74,42.96,42.69,42.86,28054.0,32.0352,32.2001,31.9977,32.1251,28054.0
2015-08-11 10:30:00,42.83,42.83,42.38,42.44,51777.0,32.1026,32.1026,31.7653,31.8103,51777.0
2015-08-11 11:00:00,42.45,42.54,42.32,42.54,16306.0,31.8178,31.8853,31.7204,31.8853,16306.0
2015-08-11 11:30:00,42.56,42.58,42.24,42.24,23284.0,31.9003,31.9153,31.6604,31.6604,23284.0
2015-08-11 12:00:00,42.25,42.39,42.22,42.33,37333.0,31.6679,31.7728,31.6454,31.7279,37333.0
2015-08-11 12:30:00,42.34,42.62,42.28,42.57,40829.0,31.7354,31.9452,31.6904,31.9078,40829.0
2015-08-11 13:00:00,42.58,42.59,42.42,42.48,38573.0,31.9153,31.9227,31.7953,31.8403,38573.0
2015-08-11 13:30:00,42.48,42.55,42.39,42.43,70162.0,31.8403,31.8928,31.7728,31.8028,70162.0
2015-08-11 14:00:00,42.43,42.45,42.17,42.3,65183.0,31.8028,31.8178,31.6079,31.7054,65183.0
2015-08-11 14:30:00,42.31,42.4,42.28,42.38,18867.0,31.7129,31.7803,31.6904,31.7653,18867.0
2015-08-11 15:00:00,42.4,42.54,42.39,42.53,31022.0,31.7803,31.8853,31.7728,31.8778,31022.0
2015-08-11 15:30:00,42.52,42.6,42.52,42.58,107942.0,31.8703,31.9302,31.8703,31.9153,107942.0
2015-08-12 09:30:00,42.34,42.39,41.92,42.07,81802.0,31.7354,31.7728,31.4206,31.533,81802.0
2015-08-12 10:00:00,42.05,42.16,41.96,42.02,64507.0,31.518,31.6004,31.4505,31.4955,64507.0
2015-08-12 10:30:00,42.03,42.05,41.89,41.89,58988.0,31.503,31.518,31.3981,31.3981,58988.0
2015-08-12 11:00:00,41.87,42.01,41.86,41.94,42410.0,31.3831,31.488,31.3756,31.4355,42410.0
2015-08-12 11:30:00,41.93,41.93,41.65,41.67,57502.0,31.4281,31.4281,31.2182,31.2332,57502.0
2015-08-12 12:00:00,41.67,41.7,41.58,41.64,34170.0,31.2332,31.2557,31.1657,31.2107,34170.0
2015-08-12 12:30:00,41.63,41.78,41.61,41.63,36697.0,31.2032,31.3156,31.1882,31.2032,36697.0
2015-08-12 13:00:00,41.63,41.74,41.6,41.69,49222.0,31.2032,31.2856,31.1807,31.2482,49222.0
2015-08-12 13:30:00,41.68,41.91,41.66,41.86,63684.0,31.2407,31.4131,31.2257,31.3756,63684.0
2015-08-12 14:00:00,41.84,42.25,41.84,42.0,63831.0,31.3606,31.6679,31.3606,31.4805,63831.0
2015-08-12 14:30:00,42.0,42.37,42.0,42.22,57611.0,31.4805,31.7578,31.4805,31.6454,57611.0
2015-08-12 15:00:00,42.22,42.25,42.15,42.2,62597.0,31.6454,31.6679,31.593,31.6304,62597.0
2015-08-12 15:30:00,42.2,42.34,42.06,42.09,150591.0,31.6304,31.7354,31.5255,31.548,150591.0
2015-08-13 09:30:00,42.0,42.48,41.97,42.34,29818.0,31.4805,31.8403,31.458,31.7354,29818.0
2015-08-13 10:00:00,42.36,42.57,42.34,42.52,27158.0,31.7504,31.9078,31.7354,31.8703,27158.0
2015-08-13 10:30:00,42.51,42.55,42.26,42.3,26848.0,31.8628,31.8928,31.6754,31.7054,26848.0
2015-08-13 11:00:00,42.29,42.77,42.27,42.66,60727.0,31.6979,32.0577,31.6829,31.9752,60727.0
2015-08-13 11:30:00,42.68,42.76,42.44,42.5,16732.0,31.9902,32.0502,31.8103,31.8553,16732.0
2015-08-13 12:00:00,42.52,42.6,42.43,42.48,17407.0,31.8703,31.9302,31.8028,31.8403,17407.0
2015-08-13 12:30:00,42.48,42.51,42.41,42.43,62536.0,31.8403,31.8628,31.7878,31.8028,62536.0
2015-08-13 13:00:00,42.43,42.67,42.37,42.67,21188.0,31.8028,31.9827,31.7578,31.9827,21188.0
2015-08-13 13:30:00,42.67,42.81,42.6,42.63,27264.0,31.9827,32.0876,31.9302,31.9527,27264.0
2015-08-13 14:00:00,42.64,42.83,42.59,42.81,16379.0,31.9602,32.1026,31.9227,32.0876,16379.0
2015-08-13 14:30:00,42.8,42.83,42.72,42.78,30354.0,32.0801,32.1026,32.0202,32.0652,30354.0
2015-08-13 15:00:00,42.79,42.81,42.49,42.49,33360.0,32.0727,32.0876,31.8478,31.8478,33360.0
2015-08-13 15:30:00,42.5,42.56,42.44,42.54,141694.0,31.8553,31.9003,31.8103,31.8853,141694.0
2015-08-14 09:30:00,42.65,42.71,42.42,42.55,47669.0,31.9677,32.0127,31.7953,31.8928,47669.0
2015-08-14 10:00:00,42.53,42.69,42.45,42.6,24513.0,31.8778,31.9977,31.8178,31.9302,24513.0
2015-08-14 10:30:00,42.6,42.67,42.32,42.32,13891.0,31.9302,31.9827,31.7204,31.7204,13891.0
2015-08-14 11:00:00,42.35,42.5,42.35,42.44,46527.0,31.7429,31.8553,31.7429,31.8103,46527.0
2015-08-14 11:30:00,42.42,42.48,42.41,42.43,16772.0,31.7953,31.8403,31.7878,31.8028,16772.0
2015-08-14 12:00:00,42.42,42.58,42.42,42.58,10949.0,31.7953,31.9153,31.7953,31.9153,10949.0
2015-08-14 12:30:00,42.58,42.69,42.56,42.66,14316.0,31.9153,31.9977,31.9003,31.9752,14316.0
2015-08-14 13:00:00,42.66,42.68,42.57,42.6,10517.0,31.9752,31.9902,31.9078,31.9302,10517.0
2015-08-14 13:30:00,42.6,42.6,42.48,42.48,14471.0,31.9302,31.9302,31.8403,31.8403,14471.0
2015-08-14 14:00:00,42.48,42.56,42.4,42.4,13372.0,31.8403,31.9003,31.7803,31.7803,13372.0
2015-08-14 14:30:00,42.41,42.47,42.4,42.43,16878.0,31.7878,31.8328,31.7803,31.8028,16878.0
2015-08-14 15:00:00,42.42,42.54,42.42,42.48,24514.0,31.7953,31.8853,31.7953,31.8403,24514.0
2015-08-14 15:30:00,42.49,42.62,42.49,42.61,73502.0,31.8478,31.9452,31.8478,31.9377,73502.0
2015-08-17 09:30:00,42.32,42.6,42.17,42.38,64171.0,31.7204,31.9302,31.6079,31.7653,64171.0
2015-08-17 10:00:00,42.31,42.83,42.31,42.63,23900.0,31.7129,32.1026,31.7129,31.9527,23900.0
2015-08-17 10:30:00,42.62,42.8,42.62,42.72,26055.0,31.9452,32.0801,31.9452,32.0202,26055.0
2015-08-17 11:00:00,42.74,42.8,42.7,42.79,31608.0,32.0352,32.0801,32.0052,32.0727,31608.0
2015-08-17 11:30:00,42.76,42.86,42.65,42.74,33483.0,32.0502,32.1251,31.9677,32.0352,33483.0
2015-08-17 12:00:00,42.75,42.92,42.72,42.83,14499.0,32.0427,32.1701,32.0202,32.1026,14499.0
2015-08-17 12:30:00,42.83,43.05,42.81,42.95,19035.0,32.1026,32.2675,32.0876,32.1926,19035.0
2015-08-17 13:00:00,42.95,43.14,42.93,43.11,21929.0,32.1926,32.335,32.1776,32.3125,21929.0
2015-08-17 13:30:00,43.11,43.14,43.02,43.12,19098.0,32.3125,32.335,32.245,32.32,19098.0
2015-08-17 14:00:00,43.13,43.26,43.1,43.2,44404.0,32.3275,32.4249,32.305,32.38,44404.0
2015-08-17 14:30:00,43.2,43.32,43.18,43.3,42273.0,32.38,32.4699,32.365,32.4549,42273.0
2015-08-17 15:00:00,43.28,43.28,43.19,43.22,29408.0,32.4399,32.4399,32.3725,32.395,29408.0
2015-08-17 15:30:00,43.23,43.25,43.17,43.23,69983.0,32.4024,32.4174,32.3575,32.4024,69983.0
2015-08-18 09:30:00,43.13,43.13,42.44,42.56,127963.0,32.3275,32.3275,31.8103,31.9003,127963.0
2015-08-18 10:00:00,42.55,42.69,42.36,42.36,50494.0,31.8928,31.9977,31.7504,31.7504,50494.0
2015-08-18 10:30:00,42.36,42.8,42.3,42.8,29820.0,31.7504,32.0801,31.7054,32.0801,29820.0
2015-08-18 11:00:00,42.85,42.92,42.71,42.75,40594.0,32.1176,32.1701,32.0127,32.0427,40594.0
2015-08-18 11:30:00,42.75,42.77,42.61,42.69,22737.0,32.0427,32.0577,31.9377,31.9977,22737.0
2015-08-18 12:00:00,42.66,42.66,42.56,42.56,38139.0,31.9752,31.9752,31.9003,31.9003,38139.0
2015-08-18 12:30:00,42.56,42.58,42.49,42.51,40390.0,31.9003,31.9153,31.8478,31.8628,40390.0
2015-08-18 13:00:00,42.51,42.52,42.43,42.43,30664.0,31.8628,31.8703,31.8028,31.8028,30664.0
2015-08-18 13:30:00,42.43,42.43,42.37,42.4,31778.0,31.8028,31.8028,31.7578,31.7803,31778.0
2015-08-18 14:00:00,42.4,42.5,42.35,42.43,27270.0,31.7803,31.8553,31.7429,31.8028,27270.0
2015-08-18 14:30:00,42.41,42.41,42.26,42.37,51243.0,31.7878,31.7878,31.6754,31.7578,51243.0
2015-08-18 15:00:00,42.36,42.46,42.31,42.4,305786.0,31.7504,31.8253,31.7129,31.7803,305786.0
2015-08-18 15:30:00,42.41,42.51,42.2,42.29,280862.0,31.7878,31.8628,31.6304,31.6979,280862.0
2015-08-19 09:30:00,42.27,42.36,41.99,42.01,41198.0,31.6829,31.7504,31.473,31.488,41198.0
2015-08-19 10:00:00,42.02,42.07,41.94,42.03,33107.0,31.4955,31.533,31.4355,31.503,33107.0
2015-08-19 10:30:00,42.02,42.11,41.79,41.79,29818.0,31.4955,31.563,31.3231,31.3231,29818.0
2015-08-19 11:00:00,41.8,41.89,41.66,41.89,28960.0,31.3306,31.3981,31.2257,31.3981,28960.0
2015-08-19 11:30:00,41.87,41.97,41.81,41.92,40994.0,31.3831,31.458,31.3381,31.4206,40994.0
2015-08-19 12:00:00,41.92,42.19,41.92,42.19,35142.0,31.4206,31.6229,31.4206,31.6229,35142.0
2015-08-19 12:30:00,42.18,42.35,42.16,42.34,25213.0,31.6154,31.7429,31.6004,31.7354,25213.0
2015-08-19 13:00:00,42.35,42.4,42.29,42.33,22691.0,31.7429,31.7803,31.6979,31.7279,22691.0
2015-08-19 13:30:00,42.31,42.51,42.29,42.48,41729.0,31.7129,31.8628,31.6979,31.8403,41729.0
2015-08-19 14:00:00,42.49,42.79,42.48,42.62,55054.0,31.8478,32.0727,31.8403,31.9452,55054.0
2015-08-19 14:30:00,42.62,42.67,42.47,42.55,38416.0,31.9452,31.9827,31.8328,31.8928,38416.0
2015-08-19 15:00:00,42.54,42.63,42.52,42.55,44195.0,31.8853,31.9527,31.8703,31.8928,44195.0
2015-08-19 15:30:00,42.56,42.65,42.39,42.61,139392.0,31.9003,31.9677,31.7728,31.9377,139392.0
2015-08-20 09:30:00,42.15,42.35,42.06,42.18,77937.0,31.593,31.7429,31.5255,31.6154,77937.0
2015-08-20 10:00:00,42.15,42.25,42.1,42.15,68821.0,31.593,31.6679,31.5555,31.593,68821.0
2015-08-20 10:30:00,42.14,42.2,42.05,42.15,91385.0,31.5855,31.6304,31.518,31.593,91385.0
2015-08-20 11:00:00,42.14,42.21,42.11,42.11,68403.0,31.5855,31.6379,31.563,31.563,68403.0
2015-08-20 11:30:00,42.12,42.27,41.4,41.95,332586.0,31.5705,31.6829,31.0308,31.443,332586.0
2015-08-20 12:00:00,41.95,41.96,41.73,41.82,77926.0,31.443,31.4505,31.2781,31.3456,77926.0
2015-08-20 12:30:00,41.79,41.85,41.41,41.52,85134.0,31.3231,31.3681,31.0383,31.1207,85134.0
2015-08-20 13:00:00,41.51,41.69,41.49,41.67,101695.0,31.1132,31.2482,31.0983,31.2332,101695.0
2015-08-20 13:30:00,41.65,41.72,41.57,41.66,90149.0,31.2182,31.2707,31.1582,31.2257,90149.0
2015-08-20 14:00:00,41.66,41.66,41.32,41.41,69564.0,31.2257,31.2257,30.9708,31.0383,69564.0
2015-08-20 14:30:00,41.4,41.47,41.02,41.02,89227.0,31.0308,31.0833,30.746,30.746,89227.0
2015-08-20 15:00:00,41.01,41.06,40.62,40.76,193077.0,30.7385,30.776,30.4462,30.5511,193077.0
2015-08-20 15:30:00,40.75,40.9,40.55,40.58,230030.0,30.5436,30.656,30.3937,30.4162,230030.0
2015-08-21 09:30:00,40.22,40.24,39.79,40.0,128172.0,30.1463,30.1613,29.824,29.9814,128172.0
2015-08-21 10:00:00,40.04,40.34,39.79,39.88,141685.0,30.0114,30.2363,29.824,29.8915,141685.0
2015-08-21 10:30:00,39.9,40.02,39.81,39.98,108478.0,29.9065,29.9964,29.839,29.9665,108478.0
2015-08-21 11:00:00,39.98,40.08,39.72,39.73,168123.0,29.9665,30.0414,29.7716,29.7791,168123.0
2015-08-21 11:30:00,39.7,39.82,39.39,39.82,66856.0,29.7566,29.8465,29.5242,29.8465,66856.0
2015-08-21 12:00:00,39.82,40.17,39.6,39.62,56291.0,29.8465,30.1089,29.6816,29.6966,56291.0
2015-08-21 12:30:00,39.64,39.67,39.28,39.31,43273.0,29.7116,29.7341,29.4418,29.4643,43273.0
2015-08-21 13:00:00,39.29,39.75,39.22,39.71,75578.0,29.4493,29.7941,29.3968,29.7641,75578.0
2015-08-21 13:30:00,39.74,39.96,39.67,39.83,54296.0,29.7866,29.9515,29.7341,29.854,54296.0
2015-08-21 14:00:00,39.83,39.96,39.8,39.85,55688.0,29.854,29.9515,29.8315,29.869,55688.0
2015-08-21 14:30:00,39.85,39.9,39.44,39.51,61205.0,29.869,29.9065,29.5617,29.6142,61205.0
2015-08-21 15:00:00,39.49,39.66,39.35,39.61,89896.0,29.5992,29.7266,29.4942,29.6891,89896.0
2015-08-21 15:30:00,39.62,39.64,39.35,39.42,196771.0,29.6966,29.7116,29.4942,29.5467,196771.0
2015-08-24 09:30:00,37.41,37.99,35.0,37.78,330764.0,28.0401,28.4749,26.2338,28.3175,330764.0
2015-08-24 10:00:00,37.74,38.54,37.45,38.47,98558.0,28.2875,28.8871,28.0701,28.8347,98558.0
2015-08-24 10:30:00,38.5,38.71,38.19,38.38,93170.0,28.8571,29.0145,28.6248,28.7672,93170.0
2015-08-24 11:00:00,38.38,38.39,38.01,38.1,50935.0,28.7672,28.7747,28.4899,28.5573,50935.0
2015-08-24 11:30:00,38.1,38.99,38.0,38.95,57261.0,28.5573,29.2244,28.4824,29.1944,57261.0
2015-08-24 12:00:00,38.91,38.93,38.41,38.77,43900.0,29.1645,29.1794,28.7897,29.0595,43900.0
2015-08-24 12:30:00,38.77,39.14,38.75,38.78,63793.0,29.0595,29.3368,29.0445,29.067,63793.0
2015-08-24 13:00:00,38.75,38.95,38.54,38.57,29669.0,29.0445,29.1944,28.8871,28.9096,29669.0
2015-08-24 13:30:00,38.57,38.57,38.24,38.42,64753.0,28.9096,28.9096,28.6623,28.7972,64753.0
2015-08-24 14:00:00,38.4,38.41,38.32,38.32,91934.0,28.7822,28.7897,28.7222,28.7222,91934.0
2015-08-24 14:30:00,38.31,38.37,37.41,37.41,51630.0,28.7147,28.7597,28.0401,28.0401,51630.0
2015-08-24 15:00:00,37.44,37.66,37.19,37.4,140675.0,28.0626,28.2275,27.8753,28.0327,140675.0
2015-08-24 15:30:00,37.37,38.09,37.24,37.59,170296.0,28.0102,28.5498,27.9127,28.1751,170296.0
2015-08-25 09:30:00,38.91,39.1,38.33,38.91,86907.0,29.1645,29.3069,28.7297,29.1645,86907.0
2015-08-25 10:00:00,38.86,38.89,38.53,38.64,65292.0,29.127,29.1495,28.8796,28.9621,65292.0
2015-08-25 10:30:00,38.66,38.72,38.54,38.58,53486.0,28.9771,29.022,28.8871,28.9171,53486.0
2015-08-25 11:00:00,38.6,38.83,38.6,38.8,56461.0,28.9321,29.1045,28.9321,29.082,56461.0
2015-08-25 11:30:00,38.79,38.79,38.65,38.65,40200.0,29.0745,29.0745,28.9696,28.9696,40200.0
2015-08-25 12:00:00,38.65,38.72,38.57,38.72,35200.0,28.9696,29.022,28.9096,29.022,35200.0
2015-08-25 12:30:00,38.75,38.86,38.75,38.82,24576.0,29.0445,29.127,29.0445,29.097,24576.0
2015-08-25 13:00:00,38.81,38.9,38.36,38.36,40256.0,29.0895,29.157,28.7522,28.7522,40256.0
2015-08-25 13:30:00,38.36,38.39,38.18,38.24,98694.0,28.7522,28.7747,28.6173,28.6623,98694.0
2015-08-25 14:00:00,38.26,38.33,38.18,38.23,56473.0,28.6773,28.7297,28.6173,28.6548,56473.0
2015-08-25 14:30:00,38.23,38.34,38.14,38.33,76212.0,28.6548,28.7372,28.5873,28.7297,76212.0
2015-08-25 15:00:00,38.33,38.42,37.79,37.8,56831.0,28.7297,28.7972,28.325,28.3325,56831.0
2015-08-25 15:30:00,37.8,37.84,37.09,37.11,207243.0,28.3325,28.3624,27.8003,27.8153,207243.0
2015-08-26 09:30:00,38.35,38.43,37.66,37.68,100452.0,28.8337,28.8938,28.3149,28.3299,100452.0
2015-08-26 10:00:00,37.69,37.93,37.12,37.45,144679.0,28.3375,28.5179,27.9089,28.157,144679.0
2015-08-26 10:30:00,37.46,37.71,37.18,37.18,140635.0,28.1645,28.3525,27.954,27.954,140635.0
2015-08-26 11:00:00,37.2,37.36,37.01,37.23,105312.0,27.969,28.0893,27.8262,27.9916,105312.0
2015-08-26 11:30:00,37.25,37.48,36.98,37.45,60268.0,28.0066,28.1796,27.8036,28.157,60268.0
2015-08-26 12:00:00,37.44,37.67,37.34,37.5,42582.0,28.1495,28.3224,28.0743,28.1946,42582.0
2015-08-26 12:30:00,37.5,37.51,37.34,37.51,35110.0,28.1946,28.2021,28.0743,28.2021,35110.0
2015-08-26 13:00:00,37.51,37.6,37.33,37.56,54497.0,28.2021,28.2698,28.0668,28.2397,54497.0
2015-08-26 13:30:00,37.57,38.05,37.43,37.99,80975.0,28.2472,28.6081,28.142,28.563,80975.0
2015-08-26 14:00:00,38.01,38.01,37.72,37.98,106938.0,28.5781,28.5781,28.36,28.5555,106938.0
2015-08-26 14:30:00,38.0,38.27,38.0,38.16,63677.0,28.5705,28.7735,28.5705,28.6908,63677.0
2015-08-26 15:00:00,38.16,38.63,38.09,38.36,113028.0,28.6908,29.0442,28.6382,28.8412,113028.0
2015-08-26 15:30:00,38.36,38.87,38.35,38.77,196899.0,28.8412,29.2246,28.8337,29.1495,196899.0
2015-08-27 09:30:00,38.94,39.49,38.48,38.88,143394.0,29.2773,29.6908,28.9314,29.2322,143394.0
2015-08-27 10:00:00,38.85,39.27,38.63,39.14,83965.0,29.2096,29.5254,29.0442,29.4276,83965.0
2015-08-27 10:30:00,39.1,39.26,38.87,39.2,81050.0,29.3976,29.5179,29.2246,29.4728,81050.0
2015-08-27 11:00:00,39.2,39.61,39.2,39.47,99602.0,29.4728,29.781,29.4728,29.6758,99602.0
2015-08-27 11:30:00,39.47,39.5,39.33,39.43,55848.0,29.6758,29.6983,29.5705,29.6457,55848.0
2015-08-27 12:00:00,39.44,39.83,39.41,39.78,83951.0,29.6532,29.9464,29.6307,29.9088,83951.0
2015-08-27 12:30:00,39.79,39.99,39.73,39.94,70249.0,29.9164,30.0667,29.8712,30.0291,70249.0
2015-08-27 13:00:00,39.96,40.27,39.86,39.92,100249.0,30.0442,30.2772,29.969,30.0141,100249.0
2015-08-27 13:30:00,39.9,40.02,39.83,40.01,90865.0,29.9991,30.0893,29.9464,30.0818,90865.0
2015-08-27 14:00:00,40.02,40.07,39.28,39.49,163994.0,30.0893,30.1269,29.5329,29.6908,163994.0
2015-08-27 14:30:00,39.5,39.87,39.35,39.38,60249.0,29.6983,29.9765,29.5855,29.6081,60249.0
2015-08-27 15:00:00,39.36,39.52,39.21,39.52,115796.0,29.5931,29.7134,29.4803,29.7134,115796.0
2015-08-27 15:30:00,39.53,39.89,39.39,39.86,195743.0,29.7209,29.9915,29.6156,29.969,195743.0
2015-08-28 09:30:00,39.24,39.53,39.13,39.21,85708.0,29.5028,29.7209,29.4201,29.4803,85708.0
2015-08-28 10:00:00,39.18,39.36,39.0,39.31,71086.0,29.4577,29.5931,29.3224,29.5555,71086.0
2015-08-28 10:30:00,39.33,39.4,39.12,39.27,53897.0,29.5705,29.6231,29.4126,29.5254,53897.0
2015-08-28 11:00:00,39.27,39.46,39.23,39.46,72301.0,29.5254,29.6682,29.4953,29.6682,72301.0
2015-08-28 11:30:00,39.47,39.51,38.98,39.06,54730.0,29.6758,29.7058,29.3074,29.3675,54730.0
2015-08-28 12:00:00,39.06,39.31,39.02,39.31,40964.0,29.3675,29.5555,29.3374,29.5555,40964.0
2015-08-28 12:30:00,39.32,39.55,39.32,39.5,40340.0,29.563,29.7359,29.563,29.6983,40340.0
2015-08-28 13:00:00,39.5,39.59,39.3,39.3,39421.0,29.6983,29.766,29.5479,29.5479,39421.0
2015-08-28 13:30:00,39.32,39.35,39.1,39.31,48964.0,29.563,29.5855,29.3976,29.5555,48964.0
2015-08-28 14:00:00,39.32,39.67,39.31,39.67,44152.0,29.563,29.8261,29.5555,29.8261,44152.0
2015-08-28 14:30:00,39.66,39.76,39.6,39.76,50555.0,29.8186,29.8938,29.7735,29.8938,50555.0
2015-08-28 15:00:00,39.77,39.77,39.55,39.6,73679.0,29.9013,29.9013,29.7359,29.7735,73679.0
2015-08-28 15:30:00,39.58,39.61,39.35,39.58,159589.0,29.7585,29.781,29.5855,29.7585,159589.0
2015-08-31 09:30:00,39.04,39.75,39.04,39.54,41612.0,29.3525,29.8863,29.3525,29.7284,41612.0
2015-08-31 10:00:00,39.54,39.58,39.3,39.53,37066.0,29.7284,29.7585,29.5479,29.7209,37066.0
2015-08-31 10:30:00,39.53,39.55,39.28,39.31,31213.0,29.7209,29.7359,29.5329,29.5555,31213.0
2015-08-31 11:00:00,39.31,39.58,39.2,39.58,75194.0,29.5555,29.7585,29.4728,29.7585,75194.0
2015-08-31 11:30:00,39.55,39.68,39.06,39.09,94906.0,29.7359,29.8337,29.3675,29.3901,94906.0
2015-08-31 12:00:00,39.1,39.14,38.83,38.96,33979.0,29.3976,29.4276,29.1946,29.2923,33979.0
2015-08-31 12:30:00,38.98,39.08,38.84,38.87,32638.0,29.3074,29.3825,29.2021,29.2246,32638.0
2015-08-31 13:00:00,38.86,38.89,38.69,38.75,40483.0,29.2171,29.2397,29.0893,29.1344,40483.0
2015-08-31 13:30:00,38.76,38.78,38.61,38.64,41974.0,29.1419,29.157,29.0292,29.0517,41974.0
2015-08-31 14:00:00,38.65,38.7,38.31,38.44,79921.0,29.0592,29.0968,28.8036,28.9014,79921.0
2015-08-31 14:30:00,38.43,38.56,38.32,38.39,72018.0,28.8938,28.9916,28.8111,28.8638,72018.0
2015-08-31 15:00:00,38.38,38.58,38.37,38.4,77735.0,28.8562,29.0066,28.8487,28.8713,77735.0
2015-08-31 15:30:00,38.39,38.54,38.34,38.35,316129.0,28.8638,28.9765,28.8262,28.8337,316129.0
2015-09-01 09:30:00,37.55,38.22,37.09,38.16,219065.0,28.2322,28.7359,27.8863,28.6908,219065.0
2015-09-01 10:00:00,38.21,38.3,37.44,37.69,113917.0,28.7284,28.7961,28.1495,28.3375,113917.0
2015-09-01 10:30:00,37.69,37.92,37.59,37.9,67435.0,28.3375,28.5104,28.2623,28.4953,67435.0
2015-09-01 11:00:00,37.94,38.13,37.78,37.78,51949.0,28.5254,28.6683,28.4051,28.4051,51949.0
2015-09-01 11:30:00,37.78,37.87,37.64,37.65,47129.0,28.4051,28.4728,28.2999,28.3074,47129.0
2015-09-01 12:00:00,37.65,37.72,37.36,37.51,42717.0,28.3074,28.36,28.0893,28.2021,42717.0
2015-09-01 12:30:00,37.51,37.52,37.3,37.38,30110.0,28.2021,28.2096,28.0442,28.1044,30110.0
2015-09-01 13:00:00,37.39,37.61,37.39,37.61,31240.0,28.1119,28.2773,28.1119,28.2773,31240.0
2015-09-01 13:30:00,37.61,37.71,37.49,37.49,27590.0,28.2773,28.3525,28.1871,28.1871,27590.0
2015-09-01 14:00:00,37.49,37.49,37.23,37.26,37172.0,28.1871,28.1871,27.9916,28.0142,37172.0
2015-09-01 14:30:00,37.25,37.53,37.25,37.36,52752.0,28.0066,28.2172,28.0066,28.0893,52752.0
2015-09-01 15:00:00,37.38,37.53,37.32,37.37,54853.0,28.1044,28.2172,28.0593,28.0969,54853.0
2015-09-01 15:30:00,37.4,37.46,37.1,37.35,190843.0,28.1194,28.1645,27.8939,28.0818,190843.0
2015-09-02 09:30:00,37.78,37.78,37.35,37.7,39562.0,28.4051,28.4051,28.0818,28.345,39562.0
2015-09-02 10:00:00,37.69,37.84,37.15,37.19,39195.0,28.3375,28.4502,27.9315,27.9615,39195.0
2015-09-02 10:30:00,37.18,37.34,37.01,37.33,78717.0,27.954,28.0743,27.8262,28.0668,78717.0
2015-09-02 11:00:00,37.33,37.34,36.96,36.98,116538.0,28.0668,28.0743,27.7886,27.8036,116538.0
2015-09-02 11:30:00,37.0,37.1,36.95,37.0,88961.0,27.8187,27.8939,27.7811,27.8187,88961.0
2015-09-02 12:00:00,37.0,37.14,36.99,37.02,54149.0,27.8187,27.9239,27.8112,27.8337,54149.0
2015-09-02 12:30:00,37.02,37.15,36.96,37.14,46904.0,27.8337,27.9315,27.7886,27.9239,46904.0
2015-09-02 13:00:00,37.15,37.5,37.01,37.49,76932.0,27.9315,28.1946,27.8262,28.1871,76932.0
2015-09-02 13:30:00,37.48,37.55,37.38,37.4,100216.0,28.1796,28.2322,28.1044,28.1194,100216.0
2015-09-02 14:00:00,37.36,37.53,37.35,37.45,106493.0,28.0893,28.2172,28.0818,28.157,106493.0
2015-09-02 14:30:00,37.45,37.46,37.38,37.4,116028.0,28.157,28.1645,28.1044,28.1194,116028.0
2015-09-02 15:00:00,37.4,37.6,37.38,37.58,99806.0,28.1194,28.2698,28.1044,28.2548,99806.0
2015-09-02 15:30:00,37.57,37.57,37.26,37.43,332059.0,28.2472,28.2472,28.0142,28.142,332059.0
2015-09-03 09:30:00,37.68,38.06,37.63,38.04,33968.0,28.3299,28.6156,28.2923,28.6006,33968.0
2015-09-03 10:00:00,38.06,38.35,37.87,38.32,89940.0,28.6156,28.8337,28.4728,28.8111,89940.0
2015-09-03 10:30:00,38.31,38.54,38.21,38.5,45033.0,28.8036,28.9765,28.7284,28.9465,45033.0
2015-09-03 11:00:00,38.51,38.54,38.28,38.36,125635.0,28.954,28.9765,28.7811,28.8412,125635.0
2015-09-03 11:30:00,38.35,38.55,38.34,38.42,62932.0,28.8337,28.9841,28.8262,28.8863,62932.0
2015-09-03 12:00:00,38.42,38.55,38.42,38.47,62184.0,28.8863,28.9841,28.8863,28.9239,62184.0
2015-09-03 12:30:00,38.46,38.48,38.26,38.28,57794.0,28.9164,28.9314,28.766,28.7811,57794.0
2015-09-03 13:00:00,38.27,38.29,38.01,38.08,39089.0,28.7735,28.7886,28.5781,28.6307,39089.0
2015-09-03 13:30:00,38.08,38.12,37.85,37.99,105461.0,28.6307,28.6608,28.4578,28.563,105461.0
2015-09-03 14:00:00,37.97,38.11,37.91,38.1,35905.0,28.548,28.6532,28.5029,28.6457,35905.0
2015-09-03 14:30:00,38.1,38.13,37.98,38.09,43526.0,28.6457,28.6683,28.5555,28.6382,43526.0
2015-09-03 15:00:00,38.09,38.18,37.96,37.97,44625.0,28.6382,28.7059,28.5405,28.548,44625.0
2015-09-03 15:30:00,37.97,38.14,37.84,38.06,159701.0,28.548,28.6758,28.4502,28.6156,159701.0
2015-09-04 09:30:00,37.5,37.91,37.39,37.85,117890.0,28.1946,28.5029,28.1119,28.4578,117890.0
2015-09-04 10:00:00,37.82,38.05,37.68,37.85,36015.0,28.4352,28.6081,28.3299,28.4578,36015.0
2015-09-04 10:30:00,37.86,37.87,37.66,37.75,43724.0,28.4653,28.4728,28.3149,28.3826,43724.0
2015-09-04 11:00:00,37.74,37.8,37.65,37.66,32141.0,28.3751,28.4202,28.3074,28.3149,32141.0
2015-09-04 11:30:00,37.66,37.74,37.53,37.62,25603.0,28.3149,28.3751,28.2172,28.2848,25603.0
2015-09-04 12:00:00,37.62,37.62,37.31,37.37,27182.0,28.2848,28.2848,28.0518,28.0969,27182.0
2015-09-04 12:30:00,37.36,37.43,37.31,37.36,28765.0,28.0893,28.142,28.0518,28.0893,28765.0
2015-09-04 13:00:00,37.37,37.49,37.32,37.43,40919.0,28.0969,28.1871,28.0593,28.142,40919.0
2015-09-04 13:30:00,37.43,37.43,37.22,37.28,40789.0,28.142,28.142,27.9841,28.0292,40789.0
2015-09-04 14:00:00,37.29,37.3,37.15,37.26,47778.0,28.0367,28.0442,27.9315,28.0142,47778.0
2015-09-04 14:30:00,37.25,37.51,37.24,37.51,33195.0,28.0066,28.2021,27.9991,28.2021,33195.0
2015-09-04 15:00:00,37.55,37.78,37.52,37.74,108392.0,28.2322,28.4051,28.2096,28.3751,108392.0
2015-09-04 15:30:00,37.74,37.79,37.57,37.58,170340.0,28.3751,28.4126,28.2472,28.2548,170340.0
2015-09-08 09:30:00,38.4,38.69,38.27,38.65,111801.0,28.8713,29.0893,28.7735,29.0592,111801.0
2015-09-08 10:00:00,38.63,38.72,38.24,38.3,44366.0,29.0442,29.1119,28.751,28.7961,44366.0
2015-09-08 10:30:00,38.31,38.43,38.26,38.35,62039.0,28.8036,28.8938,28.766,28.8337,62039.0
2015-09-08 11:00:00,38.35,38.43,38.27,38.31,21289.0,28.8337,28.8938,28.7735,28.8036,21289.0
2015-09-08 11:30:00,38.27,38.34,38.07,38.09,12382.0,28.7735,28.8262,28.6232,28.6382,12382.0
2015-09-08 12:00:00,38.09,38.26,37.98,38.26,27055.0,28.6382,28.766,28.5555,28.766,27055.0
2015-09-08 12:30:00,38.25,38.25,37.99,38.01,21119.0,28.7585,28.7585,28.563,28.5781,21119.0
2015-09-08 13:00:00,38.0,38.02,37.9,37.98,22005.0,28.5705,28.5856,28.4953,28.5555,22005.0
2015-09-08 13:30:00,38.0,38.09,37.92,38.07,22857.0,28.5705,28.6382,28.5104,28.6232,22857.0
2015-09-08 14:00:00,38.07,38.08,37.99,38.01,29099.0,28.6232,28.6307,28.563,28.5781,29099.0
2015-09-08 14:30:00,38.0,38.07,37.96,37.99,31732.0,28.5705,28.6232,28.5405,28.563,31732.0
2015-09-08 15:00:00,37.96,38.05,37.96,38.0,31824.0,28.5405,28.6081,28.5405,28.5705,31824.0
2015-09-08 15:30:00,38.0,38.03,37.84,37.93,153954.0,28.5705,28.5931,28.4502,28.5179,153954.0
2015-09-09 09:30:00,38.37,38.7,38.21,38.65,121125.0,28.8487,29.0968,28.7284,29.0592,121125.0
2015-09-09 10:00:00,38.63,38.8,38.47,38.48,96015.0,29.0442,29.172,28.9239,28.9314,96015.0
2015-09-09 10:30:00,38.49,38.62,38.32,38.41,77146.0,28.9389,29.0367,28.8111,28.8788,77146.0
2015-09-09 11:00:00,38.45,38.63,38.45,38.59,53913.0,28.9089,29.0442,28.9089,29.0141,53913.0
2015-09-09 11:30:00,38.6,38.66,38.46,38.59,45429.0,29.0216,29.0668,28.9164,29.0141,45429.0
2015-09-09 12:00:00,38.6,38.7,38.52,38.65,38811.0,29.0216,29.0968,28.9615,29.0592,38811.0
2015-09-09 12:30:00,38.66,38.83,38.62,38.83,23935.0,29.0668,29.1946,29.0367,29.1946,23935.0
2015-09-09 13:00:00,38.82,38.91,38.75,38.8,48695.0,29.1871,29.2547,29.1344,29.172,48695.0
2015-09-09 13:30:00,38.8,38.83,38.65,38.71,48931.0,29.172,29.1946,29.0592,29.1044,48931.0
2015-09-09 14:00:00,38.71,38.71,38.51,38.57,53400.0,29.1044,29.1044,28.954,28.9991,53400.0
2015-09-09 14:30:00,38.57,38.67,38.52,38.66,40856.0,28.9991,29.0743,28.9615,29.0668,40856.0
2015-09-09 15:00:00,38.64,38.69,38.51,38.53,70675.0,29.0517,29.0893,28.954,28.969,70675.0
2015-09-09 15:30:00,38.53,38.56,38.19,38.21,227166.0,28.969,28.9916,28.7134,28.7284,227166.0
2015-09-10 09:30:00,37.96,38.57,37.88,38.32,40613.0,28.5405,28.9991,28.4803,28.8111,40613.0
2015-09-10 10:00:00,38.36,38.42,38.11,38.13,26952.0,28.8412,28.8863,28.6532,28.6683,26952.0
2015-09-10 10:30:00,38.16,38.25,38.11,38.13,35646.0,28.6908,28.7585,28.6532,28.6683,35646.0
2015-09-10 11:00:00,38.11,38.16,37.65,37.75,58147.0,28.6532,28.6908,28.3074,28.3826,58147.0
2015-09-10 11:30:00,37.71,37.71,37.47,37.5,46944.0,28.3525,28.3525,28.172,28.1946,46944.0
2015-09-10 12:00:00,37.51,37.87,37.51,37.62,18789.0,28.2021,28.4728,28.2021,28.2848,18789.0
2015-09-10 12:30:00,37.62,37.79,37.53,37.66,41816.0,28.2848,28.4126,28.2172,28.3149,41816.0
2015-09-10 13:00:00,37.67,37.74,37.57,37.6,29125.0,28.3224,28.3751,28.2472,28.2698,29125.0
2015-09-10 13:30:00,37.58,37.68,37.56,37.61,18801.0,28.2548,28.3299,28.2397,28.2773,18801.0
2015-09-10 14:00:00,37.61,37.65,37.58,37.6,52577.0,28.2773,28.3074,28.2548,28.2698,52577.0
2015-09-10 14:30:00,37.6,37.67,37.57,37.62,113428.0,28.2698,28.3224,28.2472,28.2848,113428.0
2015-09-10 15:00:00,37.62,37.62,37.44,37.53,44874.0,28.2848,28.2848,28.1495,28.2172,44874.0
2015-09-10 15:30:00,37.52,37.52,37.31,37.4,177862.0,28.2096,28.2096,28.0518,28.1194,177862.0
2015-09-11 09:30:00,37.33,37.71,37.15,37.15,83959.0,28.0668,28.3525,27.9315,27.9315,83959.0
2015-09-11 10:00:00,37.1,37.16,36.98,37.0,50054.0,27.8939,27.939,27.8036,27.8187,50054.0
2015-09-11 10:30:00,36.98,37.02,36.75,36.76,83940.0,27.8036,27.8337,27.6307,27.6382,83940.0
2015-09-11 11:00:00,36.76,36.84,36.64,36.77,107539.0,27.6382,27.6984,27.548,27.6458,107539.0
2015-09-11 11:30:00,36.78,36.88,36.68,36.76,54323.0,27.6533,27.7285,27.5781,27.6382,54323.0
2015-09-11 12:00:00,36.78,37.49,36.67,37.48,149811.0,27.6533,28.1871,27.5706,28.1796,149811.0
2015-09-11 12:30:00,37.48,37.58,37.42,37.45,33770.0,28.1796,28.2548,28.1345,28.157,33770.0
2015-09-11 13:00:00,37.43,37.44,37.22,37.22,31513.0,28.142,28.1495,27.9841,27.9841,31513.0
2015-09-11 13:30:00,37.21,37.21,37.06,37.09,38902.0,27.9766,27.9766,27.8638,27.8863,38902.0
2015-09-11 14:00:00,37.08,37.16,37.07,37.15,34394.0,27.8788,27.939,27.8713,27.9315,34394.0
2015-09-11 14:30:00,37.15,37.16,37.07,37.12,37387.0,27.9315,27.939,27.8713,27.9089,37387.0
2015-09-11 15:00:00,37.13,37.18,37.08,37.17,62084.0,27.9164,27.954,27.8788,27.9465,62084.0
2015-09-11 15:30:00,37.19,37.41,37.13,37.35,124126.0,27.9615,28.1269,27.9164,28.0818,124126.0
2015-09-14 09:30:00,37.39,37.5,37.22,37.28,22778.0,28.1119,28.1946,27.9841,28.0292,22778.0
2015-09-14 10:00:00,37.27,37.33,37.13,37.13,19345.0,28.0217,28.0668,27.9164,27.9164,19345.0
2015-09-14 10:30:00,37.12,37.37,36.98,37.23,19433.0,27.9089,28.0969,27.8036,27.9916,19433.0
2015-09-14 11:00:00,37.24,37.24,36.93,36.95,30453.0,27.9991,27.9991,27.766,27.7811,30453.0
2015-09-14 11:30:00,36.93,37.16,36.91,37.15,14700.0,27.766,27.939,27.751,27.9315,14700.0
2015-09-14 12:00:00,37.16,37.16,36.97,37.06,35222.0,27.939,27.939,27.7961,27.8638,35222.0
2015-09-14 12:30:00,37.05,37.06,36.89,36.98,12729.0,27.8563,27.8638,27.736,27.8036,12729.0
2015-09-14 13:00:00,36.99,37.04,36.92,36.93,15290.0,27.8112,27.8488,27.7585,27.766,15290.0
2015-09-14 13:30:00,36.94,37.04,36.93,37.01,19243.0,27.7736,27.8488,27.766,27.8262,19243.0
2015-09-14 14:00:00,37.02,37.05,36.94,36.96,11750.0,27.8337,27.8563,27.7736,27.7886,11750.0
2015-09-14 14:30:00,36.99,37.09,36.95,36.95,15374.0,27.8112,27.8863,27.7811,27.7811,15374.0
2015-09-14 15:00:00,36.94,37.1,36.93,36.98,28200.0,27.7736,27.8939,27.766,27.8036,28200.0
2015-09-14 15:30:00,37.0,37.04,36.96,36.98,67987.0,27.8187,27.8488,27.7886,27.8036,67987.0
2015-09-15 09:30:00,36.62,36.8,36.46,36.47,108173.0,27.533,27.6683,27.4127,27.4202,108173.0
2015-09-15 10:00:00,36.46,37.12,36.41,36.92,51914.0,27.4127,27.9089,27.3751,27.7585,51914.0
2015-09-15 10:30:00,36.91,37.38,36.91,37.2,30648.0,27.751,28.1044,27.751,27.969,30648.0
2015-09-15 11:00:00,37.21,37.22,36.98,37.0,32566.0,27.9766,27.9841,27.8036,27.8187,32566.0
2015-09-15 11:30:00,36.98,37.21,36.88,37.14,33944.0,27.8036,27.9766,27.7285,27.9239,33944.0
2015-09-15 12:00:00,37.13,37.2,37.03,37.07,19855.0,27.9164,27.969,27.8412,27.8713,19855.0
2015-09-15 12:30:00,37.07,37.35,37.06,37.35,21458.0,27.8713,28.0818,27.8638,28.0818,21458.0
2015-09-15 13:00:00,37.35,37.35,37.19,37.22,27829.0,28.0818,28.0818,27.9615,27.9841,27829.0
2015-09-15 13:30:00,37.22,37.36,37.16,37.19,33104.0,27.9841,28.0893,27.939,27.9615,33104.0
2015-09-15 14:00:00,37.19,37.19,37.01,37.05,33804.0,27.9615,27.9615,27.8262,27.8563,33804.0
2015-09-15 14:30:00,37.05,37.22,37.04,37.22,31509.0,27.8563,27.9841,27.8488,27.9841,31509.0
2015-09-15 15:00:00,37.22,37.26,37.15,37.25,25753.0,27.9841,28.0142,27.9315,28.0066,25753.0
2015-09-15 15:30:00,37.27,37.33,37.23,37.23,80999.0,28.0217,28.0668,27.9916,27.9916,80999.0
2015-09-16 09:30:00,37.28,37.52,37.17,37.3,24347.0,28.0292,28.2096,27.9465,28.0442,24347.0
2015-09-16 10:00:00,37.29,37.3,37.14,37.17,20050.0,28.0367,28.0442,27.9239,27.9465,20050.0
2015-09-16 10:30:00,37.16,37.21,37.12,37.16,10399.0,27.939,27.9766,27.9089,27.939,10399.0
2015-09-16 11:00:00,37.15,37.33,37.15,37.33,15608.0,27.9315,28.0668,27.9315,28.0668,15608.0
2015-09-16 11:30:00,37.32,37.33,37.23,37.26,11406.0,28.0593,28.0668,27.9916,28.0142,11406.0
2015-09-16 12:00:00,37.28,37.31,37.21,37.26,11337.0,28.0292,28.0518,27.9766,28.0142,11337.0
2015-09-16 12:30:00,37.26,37.28,37.21,37.23,8213.0,28.0142,28.0292,27.9766,27.9916,8213.0
2015-09-16 13:00:00,37.21,37.22,37.12,37.13,14888.0,27.9766,27.9841,27.9089,27.9164,14888.0
2015-09-16 13:30:00,37.13,37.18,37.12,37.13,7900.0,27.9164,27.954,27.9089,27.9164,7900.0
2015-09-16 14:00:00,37.14,37.17,37.04,37.04,18519.0,27.9239,27.9465,27.8488,27.8488,18519.0
2015-09-16 14:30:00,37.05,37.12,36.99,37.1,13224.0,27.8563,27.9089,27.8112,27.8939,13224.0
2015-09-16 15:00:00,37.12,37.16,37.05,37.12,25221.0,27.9089,27.939,27.8563,27.9089,25221.0
2015-09-16 15:30:00,37.12,37.14,36.98,37.04,119792.0,27.9089,27.9239,27.8036,27.8488,119792.0
2015-09-17 09:30:00,36.98,37.32,36.79,36.88,27975.0,27.8036,28.0593,27.6608,27.7285,27975.0
2015-09-17 10:00:00,36.88,37.32,36.87,37.11,24835.0,27.7285,28.0593,27.7209,27.9014,24835.0
2015-09-17 10:30:00,37.12,37.26,36.96,37.26,17569.0,27.9089,28.0142,27.7886,28.0142,17569.0
2015-09-17 11:00:00,37.26,37.3,37.2,37.25,21640.0,28.0142,28.0442,27.969,28.0066,21640.0
2015-09-17 11:30:00,37.28,37.38,37.26,37.29,14802.0,28.0292,28.1044,28.0142,28.0367,14802.0
2015-09-17 12:00:00,37.27,37.29,37.11,37.13,14400.0,28.0217,28.0367,27.9014,27.9164,14400.0
2015-09-17 12:30:00,37.15,37.32,37.12,37.32,15485.0,27.9315,28.0593,27.9089,28.0593,15485.0
2015-09-17 13:00:00,37.33,37.38,37.18,37.26,18335.0,28.0668,28.1044,27.954,28.0142,18335.0
2015-09-17 13:30:00,37.27,37.46,37.19,37.44,35443.0,28.0217,28.1645,27.9615,28.1495,35443.0
2015-09-17 14:00:00,37.45,37.66,37.21,37.56,21102.0,28.157,28.3149,27.9766,28.2397,21102.0
2015-09-17 14:30:00,37.58,37.84,37.53,37.82,37689.0,28.2548,28.4502,28.2172,28.4352,37689.0
2015-09-17 15:00:00,37.83,38.03,37.45,37.62,105633.0,28.4427,28.5931,28.157,28.2848,105633.0
2015-09-17 15:30:00,37.64,37.68,37.42,37.46,122125.0,28.2999,28.3299,28.1345,28.1645,122125.0
2015-09-18 09:30:00,37.12,37.41,37.1,37.27,39804.0,27.9089,28.1269,27.8939,28.0217,39804.0
2015-09-18 10:00:00,37.24,37.24,36.76,36.95,54203.0,27.9991,27.9991,27.6382,27.7811,54203.0
2015-09-18 10:30:00,36.97,37.25,36.87,37.25,61170.0,27.7961,28.0066,27.7209,28.0066,61170.0
2015-09-18 11:00:00,37.26,37.32,37.16,37.21,39200.0,28.0142,28.0593,27.939,27.9766,39200.0
2015-09-18 11:30:00,37.21,37.36,37.19,37.29,18872.0,27.9766,28.0893,27.9615,28.0367,18872.0
2015-09-18 12:00:00,37.29,37.29,37.08,37.14,12707.0,28.0367,28.0367,27.8788,27.9239,12707.0
2015-09-18 12:30:00,37.15,37.23,37.14,37.23,13204.0,27.9315,27.9916,27.9239,27.9916,13204.0
2015-09-18 13:00:00,37.23,37.31,37.23,37.25,13766.0,27.9916,28.0518,27.9916,28.0066,13766.0
2015-09-18 13:30:00,37.25,37.26,36.85,36.88,9800.0,28.0066,28.0142,27.7059,27.7285,9800.0
2015-09-18 14:00:00,36.89,37.13,36.84,37.12,20890.0,27.736,27.9164,27.6984,27.9089,20890.0
2015-09-18 14:30:00,37.12,37.16,36.91,36.94,23775.0,27.9089,27.939,27.751,27.7736,23775.0
2015-09-18 15:00:00,36.96,37.04,36.9,37.03,30813.0,27.7886,27.8488,27.7435,27.8412,30813.0
2015-09-18 15:30:00,37.04,37.04,36.62,36.68,239773.0,27.8488,27.8488,27.533,27.5781,239773.0
2015-09-21 09:30:00,36.84,37.83,36.84,37.64,58823.0,27.6984,28.4427,27.6984,28.2999,58823.0
2015-09-21 10:00:00,37.67,37.67,37.4,37.4,32392.0,28.3224,28.3224,28.1194,28.1194,32392.0
2015-09-21 10:30:00,37.44,37.67,37.44,37.56,60391.0,28.1495,28.3224,28.1495,28.2397,60391.0
2015-09-21 11:00:00,37.58,37.86,37.51,37.85,50022.0,28.2548,28.4653,28.2021,28.4578,50022.0
2015-09-21 11:30:00,37.82,37.84,37.42,37.43,58714.0,28.4352,28.4502,28.1345,28.142,58714.0
2015-09-21 12:00:00,37.44,37.45,37.21,37.38,20115.0,28.1495,28.157,27.9766,28.1044,20115.0
2015-09-21 12:30:00,37.38,37.47,37.32,37.4,20256.0,28.1044,28.172,28.0593,28.1194,20256.0
2015-09-21 13:00:00,37.4,37.58,37.4,37.56,12630.0,28.1194,28.2548,28.1194,28.2397,12630.0
2015-09-21 13:30:00,37.58,37.84,37.56,37.72,37094.0,28.2548,28.4502,28.2397,28.36,37094.0
2015-09-21 14:00:00,37.72,37.94,37.69,37.88,41768.0,28.36,28.5254,28.3375,28.4803,41768.0
2015-09-21 14:30:00,37.87,38.05,37.81,38.04,39215.0,28.4728,28.6081,28.4277,28.6006,39215.0
2015-09-21 15:00:00,38.01,38.13,38.0,38.05,46730.0,28.5781,28.6683,28.5705,28.6081,46730.0
2015-09-21 15:30:00,38.09,38.09,37.89,37.98,144811.0,28.6382,28.6382,28.4878,28.5555,144811.0
2015-09-22 09:30:00,37.44,37.74,37.34,37.62,25035.0,28.1495,28.3751,28.0743,28.2848,25035.0
2015-09-22 10:00:00,37.66,37.84,37.59,37.61,34365.0,28.3149,28.4502,28.2623,28.2773,34365.0
2015-09-22 10:30:00,37.58,37.63,37.47,37.5,35395.0,28.2548,28.2923,28.172,28.1946,35395.0
2015-09-22 11:00:00,37.49,37.69,37.49,37.57,19797.0,28.1871,28.3375,28.1871,28.2472,19797.0
2015-09-22 11:30:00,37.55,37.7,37.5,37.66,19522.0,28.2322,28.345,28.1946,28.3149,19522.0
2015-09-22 12:00:00,37.67,37.73,37.61,37.64,21909.0,28.3224,28.3675,28.2773,28.2999,21909.0
2015-09-22 12:30:00,37.63,37.65,37.51,37.56,15980.0,28.2923,28.3074,28.2021,28.2397,15980.0
2015-09-22 13:00:00,37.55,37.63,37.34,37.37,39510.0,28.2322,28.2923,28.0743,28.0969,39510.0
2015-09-22 13:30:00,37.37,37.46,37.3,37.41,32321.0,28.0969,28.1645,28.0442,28.1269,32321.0
2015-09-22 14:00:00,37.42,37.58,37.39,37.58,34025.0,28.1345,28.2548,28.1119,28.2548,34025.0
2015-09-22 14:30:00,37.58,37.65,37.46,37.49,120459.0,28.2548,28.3074,28.1645,28.1871,120459.0
2015-09-22 15:00:00,37.5,37.67,37.47,37.64,58702.0,28.1946,28.3224,28.172,28.2999,58702.0
2015-09-22 15:30:00,37.66,37.85,37.59,37.64,149435.0,28.3149,28.4578,28.2623,28.2999,149435.0
2015-09-23 09:30:00,37.85,38.07,37.65,37.86,22204.0,28.4578,28.6232,28.3074,28.4653,22204.0
2015-09-23 10:00:00,37.82,38.12,37.82,38.08,19944.0,28.4352,28.6608,28.4352,28.6307,19944.0
2015-09-23 10:30:00,38.12,38.2,37.87,37.92,14200.0,28.6608,28.7209,28.4728,28.5104,14200.0
2015-09-23 11:00:00,37.9,38.05,37.74,37.76,14962.0,28.4953,28.6081,28.3751,28.3901,14962.0
2015-09-23 11:30:00,37.77,37.84,37.71,37.8,23874.0,28.3976,28.4502,28.3525,28.4202,23874.0
2015-09-23 12:00:00,37.8,37.84,37.66,37.74,21996.0,28.4202,28.4502,28.3149,28.3751,21996.0
2015-09-23 12:30:00,37.79,37.85,37.77,37.82,11799.0,28.4126,28.4578,28.3976,28.4352,11799.0
2015-09-23 13:00:00,37.82,37.87,37.61,37.61,10000.0,28.4352,28.4728,28.2773,28.2773,10000.0
2015-09-23 13:30:00,37.64,37.76,37.56,37.65,14067.0,28.2999,28.3901,28.2397,28.3074,14067.0
2015-09-23 14:00:00,37.65,37.84,37.61,37.63,15780.0,28.3074,28.4502,28.2773,28.2923,15780.0
2015-09-23 14:30:00,37.64,37.73,37.5,37.57,17430.0,28.2999,28.3675,28.1946,28.2472,17430.0
2015-09-23 15:00:00,37.57,37.73,37.56,37.73,26489.0,28.2472,28.3675,28.2397,28.3675,26489.0
2015-09-23 15:30:00,37.7,37.72,37.57,37.61,77489.0,28.345,28.36,28.2472,28.2773,77489.0
2015-09-24 09:30:00,37.23,37.73,37.17,37.34,34398.0,27.9916,28.3675,27.9465,28.0743,34398.0
2015-09-24 10:00:00,37.43,37.43,36.84,37.02,40706.0,28.142,28.142,27.6984,27.8337,40706.0
2015-09-24 10:30:00,37.09,37.23,37.04,37.05,16787.0,27.8863,27.9916,27.8488,27.8563,16787.0
2015-09-24 11:00:00,37.05,37.07,36.77,36.99,36084.0,27.8563,27.8713,27.6458,27.8112,36084.0
2015-09-24 11:30:00,37.02,37.07,36.91,37.04,41179.0,27.8337,27.8713,27.751,27.8488,41179.0
2015-09-24 12:00:00,37.04,37.06,36.94,37.0,29754.0,27.8488,27.8638,27.7736,27.8187,29754.0
2015-09-24 12:30:00,37.0,37.09,37.0,37.05,40053.0,27.8187,27.8863,27.8187,27.8563,40053.0
2015-09-24 13:00:00,37.06,37.07,36.79,36.8,22515.0,27.8638,27.8713,27.6608,27.6683,22515.0
2015-09-24 13:30:00,36.81,36.81,36.58,36.68,53514.0,27.6758,27.6758,27.5029,27.5781,53514.0
2015-09-24 14:00:00,36.69,37.11,36.66,37.06,41601.0,27.5856,27.9014,27.563,27.8638,41601.0
2015-09-24 14:30:00,37.05,37.57,37.0,37.51,79432.0,27.8563,28.2472,27.8187,28.2021,79432.0
2015-09-24 15:00:00,37.55,37.62,37.27,37.48,60373.0,28.2322,28.2848,28.0217,28.1796,60373.0
2015-09-24 15:30:00,37.45,37.46,37.09,37.25,112383.0,28.157,28.1645,27.8863,28.0066,112383.0
2015-09-25 09:30:00,37.5,37.73,37.3,37.67,40283.0,28.1946,28.3675,28.0442,28.3224,40283.0
2015-09-25 10:00:00,37.67,37.7,37.36,37.6,23780.0,28.3224,28.345,28.0893,28.2698,23780.0
2015-09-25 10:30:00,37.55,38.06,37.41,38.04,47455.0,28.2322,28.6156,28.1269,28.6006,47455.0
2015-09-25 11:00:00,37.99,38.21,37.91,38.2,108579.0,28.563,28.7284,28.5029,28.7209,108579.0
2015-09-25 11:30:00,38.24,38.26,38.02,38.07,29505.0,28.751,28.766,28.5856,28.6232,29505.0
2015-09-25 12:00:00,38.04,38.04,37.69,37.9,13297.0,28.6006,28.6006,28.3375,28.4953,13297.0
2015-09-25 12:30:00,37.89,38.0,37.85,37.93,17405.0,28.4878,28.5705,28.4578,28.5179,17405.0
2015-09-25 13:00:00,37.93,37.98,37.89,37.96,22993.0,28.5179,28.5555,28.4878,28.5405,22993.0
2015-09-25 13:30:00,37.96,38.1,37.92,38.05,51935.0,28.5405,28.6457,28.5104,28.6081,51935.0
2015-09-25 14:00:00,38.06,38.06,37.81,37.84,45250.0,28.6156,28.6156,28.4277,28.4502,45250.0
2015-09-25 14:30:00,37.84,37.92,37.45,37.6,34992.0,28.4502,28.5104,28.157,28.2698,34992.0
2015-09-25 15:00:00,37.59,37.59,37.24,37.3,61033.0,28.2623,28.2623,27.9991,28.0442,61033.0
2015-09-25 15:30:00,37.3,37.47,37.19,37.24,107987.0,28.0442,28.172,27.9615,27.9991,107987.0
2015-09-28 09:30:00,37.11,37.45,36.84,36.87,17302.0,27.9014,28.157,27.6984,27.7209,17302.0
2015-09-28 10:00:00,36.81,36.9,36.63,36.74,26636.0,27.6758,27.7435,27.5405,27.6232,26636.0
2015-09-28 10:30:00,36.74,37.13,36.64,37.03,41888.0,27.6232,27.9164,27.548,27.8412,41888.0
2015-09-28 11:00:00,37.03,37.1,36.87,36.92,20388.0,27.8412,27.8939,27.7209,27.7585,20388.0
2015-09-28 11:30:00,36.93,37.22,36.87,37.05,50940.0,27.766,27.9841,27.7209,27.8563,50940.0
2015-09-28 12:00:00,37.03,37.03,36.82,36.9,17100.0,27.8412,27.8412,27.6833,27.7435,17100.0
2015-09-28 12:30:00,36.9,36.97,36.57,36.57,28442.0,27.7435,27.7961,27.4954,27.4954,28442.0
2015-09-28 13:00:00,36.57,36.63,36.31,36.34,29187.0,27.4954,27.5405,27.2999,27.3225,29187.0
2015-09-28 13:30:00,36.36,36.7,36.32,36.34,28666.0,27.3375,27.5931,27.3074,27.3225,28666.0
2015-09-28 14:00:00,36.34,36.45,36.24,36.39,34332.0,27.3225,27.4052,27.2473,27.36,34332.0
2015-09-28 14:30:00,36.37,36.42,36.16,36.2,84553.0,27.345,27.3826,27.1871,27.2172,84553.0
2015-09-28 15:00:00,36.21,36.32,36.05,36.26,101221.0,27.2247,27.3074,27.1044,27.2623,101221.0
2015-09-28 15:30:00,36.27,36.37,36.1,36.13,229193.0,27.2698,27.345,27.142,27.1646,229193.0
2015-09-29 09:30:00,36.14,36.14,35.3,35.46,203515.0,27.1721,27.1721,26.5405,26.6608,203515.0
2015-09-29 10:00:00,35.5,35.67,35.37,35.61,181887.0,26.6909,26.8187,26.5932,26.7736,181887.0
2015-09-29 10:30:00,35.61,35.84,35.14,35.22,104394.0,26.7736,26.9465,26.4202,26.4804,104394.0
2015-09-29 11:00:00,35.23,35.44,35.0,35.05,101298.0,26.4879,26.6458,26.315,26.3526,101298.0
2015-09-29 11:30:00,35.05,35.29,34.73,35.2,78023.0,26.3526,26.533,26.112,26.4653,78023.0
2015-09-29 12:00:00,35.19,35.39,34.99,35.39,68073.0,26.4578,26.6082,26.3074,26.6082,68073.0
2015-09-29 12:30:00,35.36,35.36,34.71,34.74,61215.0,26.5856,26.5856,26.0969,26.1195,61215.0
2015-09-29 13:00:00,34.73,35.09,34.73,35.05,79690.0,26.112,26.3826,26.112,26.3526,79690.0
2015-09-29 13:30:00,35.06,35.28,35.01,35.03,45866.0,26.3601,26.5255,26.3225,26.3375,45866.0
2015-09-29 14:00:00,35.0,35.13,34.85,35.11,57850.0,26.315,26.4127,26.2022,26.3977,57850.0
2015-09-29 14:30:00,35.11,35.16,34.78,34.78,121593.0,26.3977,26.4353,26.1496,26.1496,121593.0
2015-09-29 15:00:00,34.79,34.81,34.61,34.67,105472.0,26.1571,26.1721,26.0217,26.0669,105472.0
2015-09-29 15:30:00,34.69,34.85,34.66,34.71,428155.0,26.0819,26.2022,26.0593,26.0969,428155.0
2015-09-30 09:30:00,35.04,36.0,35.01,35.55,107979.0,26.345,27.0668,26.3225,26.7285,107979.0
2015-09-30 10:00:00,35.53,35.78,35.42,35.62,59760.0,26.7134,26.9014,26.6307,26.7811,59760.0
2015-09-30 10:30:00,35.6,35.79,35.54,35.78,73508.0,26.7661,26.9089,26.721,26.9014,73508.0
2015-09-30 11:00:00,35.77,35.86,35.68,35.84,99707.0,26.8939,26.9616,26.8262,26.9465,99707.0
2015-09-30 11:30:00,35.84,36.0,35.82,35.99,64341.0,26.9465,27.0668,26.9315,27.0593,64341.0
2015-09-30 12:00:00,35.98,35.98,35.5,35.56,172556.0,27.0518,27.0518,26.6909,26.736,172556.0
2015-09-30 12:30:00,35.56,35.84,35.55,35.67,120047.0,26.736,26.9465,26.7285,26.8187,120047.0
2015-09-30 13:00:00,35.69,35.83,35.64,35.75,75095.0,26.8337,26.939,26.7962,26.8789,75095.0
2015-09-30 13:30:00,35.74,36.04,35.73,36.0,88171.0,26.8713,27.0969,26.8638,27.0668,88171.0
2015-09-30 14:00:00,36.0,36.03,35.77,35.88,108324.0,27.0668,27.0894,26.8939,26.9766,108324.0
2015-09-30 14:30:00,35.89,35.97,35.78,35.92,117569.0,26.9841,27.0443,26.9014,27.0067,117569.0
2015-09-30 15:00:00,35.92,36.0,35.84,35.99,84927.0,27.0067,27.0668,26.9465,27.0593,84927.0
2015-09-30 15:30:00,35.98,36.1,35.89,35.94,470048.0,27.0518,27.142,26.9841,27.0217,470048.0
2015-10-01 09:30:00,36.21,36.32,35.6,35.88,143912.0,27.2247,27.3074,26.7661,26.9766,143912.0
2015-10-01 10:00:00,35.88,36.03,35.64,35.84,101350.0,26.9766,27.0894,26.7962,26.9465,101350.0
2015-10-01 10:30:00,35.89,35.99,35.41,35.47,279594.0,26.9841,27.0593,26.6232,26.6683,279594.0
2015-10-01 11:00:00,35.5,35.86,35.32,35.72,83218.0,26.6909,26.9616,26.5556,26.8563,83218.0
2015-10-01 11:30:00,35.69,35.75,35.53,35.65,34550.0,26.8337,26.8789,26.7134,26.8037,34550.0
2015-10-01 12:00:00,35.64,35.72,35.42,35.72,57444.0,26.7962,26.8563,26.6307,26.8563,57444.0
2015-10-01 12:30:00,35.73,35.73,35.37,35.54,77515.0,26.8638,26.8638,26.5932,26.721,77515.0
2015-10-01 13:00:00,35.56,35.6,35.45,35.47,50269.0,26.736,26.7661,26.6533,26.6683,50269.0
2015-10-01 13:30:00,35.46,35.51,35.33,35.36,120772.0,26.6608,26.6984,26.5631,26.5856,120772.0
2015-10-01 14:00:00,35.36,35.43,35.26,35.3,79668.0,26.5856,26.6383,26.5104,26.5405,79668.0
2015-10-01 14:30:00,35.31,35.33,35.15,35.26,85265.0,26.548,26.5631,26.4277,26.5104,85265.0
2015-10-01 15:00:00,35.26,35.31,35.12,35.23,84941.0,26.5104,26.548,26.4052,26.4879,84941.0
2015-10-01 15:30:00,35.23,35.25,35.07,35.17,269094.0,26.4879,26.5029,26.3676,26.4428,269094.0
2015-10-02 09:30:00,35.11,35.27,34.6,34.75,69392.0,26.3977,26.518,26.0142,26.127,69392.0
2015-10-02 10:00:00,34.77,34.77,34.53,34.6,47117.0,26.142,26.142,25.9616,26.0142,47117.0
2015-10-02 10:30:00,34.59,34.63,34.51,34.61,103499.0,26.0067,26.0368,25.9466,26.0217,103499.0
2015-10-02 11:00:00,34.6,34.62,34.42,34.5,82641.0,26.0142,26.0293,25.8789,25.939,82641.0
2015-10-02 11:30:00,34.5,34.61,34.34,34.35,147594.0,25.939,26.0217,25.8187,25.8263,147594.0
2015-10-02 12:00:00,34.37,34.43,34.19,34.4,100705.0,25.8413,25.8864,25.706,25.8639,100705.0
2015-10-02 12:30:00,34.41,34.51,34.36,34.51,106555.0,25.8714,25.9466,25.8338,25.9466,106555.0
2015-10-02 13:00:00,34.49,34.68,34.46,34.54,93333.0,25.9315,26.0744,25.909,25.9691,93333.0
2015-10-02 13:30:00,34.56,34.59,34.39,34.4,65292.0,25.9841,26.0067,25.8563,25.8639,65292.0
2015-10-02 14:00:00,34.4,34.63,34.36,34.6,79717.0,25.8639,26.0368,25.8338,26.0142,79717.0
2015-10-02 14:30:00,34.6,34.69,34.52,34.54,71821.0,26.0142,26.0819,25.9541,25.9691,71821.0
2015-10-02 15:00:00,34.55,34.89,34.54,34.85,118523.0,25.9766,26.2323,25.9691,26.2022,118523.0
2015-10-02 15:30:00,34.88,35.03,34.8,34.98,128461.0,26.2247,26.3375,26.1646,26.2999,128461.0
2015-10-05 09:30:00,35.34,35.42,35.0,35.07,43131.0,26.5706,26.6307,26.315,26.3676,43131.0
2015-10-05 10:00:00,35.09,35.13,34.8,35.0,38452.0,26.3826,26.4127,26.1646,26.315,38452.0
2015-10-05 10:30:00,35.01,35.19,35.01,35.16,62359.0,26.3225,26.4578,26.3225,26.4353,62359.0
2015-10-05 11:00:00,35.18,35.29,35.13,35.17,33956.0,26.4503,26.533,26.4127,26.4428,33956.0
2015-10-05 11:30:00,35.19,35.38,35.19,35.37,33802.0,26.4578,26.6007,26.4578,26.5932,33802.0
2015-10-05 12:00:00,35.39,35.58,35.33,35.39,46091.0,26.6082,26.751,26.5631,26.6082,46091.0
2015-10-05 12:30:00,35.4,35.4,35.29,35.4,25956.0,26.6157,26.6157,26.533,26.6157,25956.0
2015-10-05 13:00:00,35.41,35.57,35.41,35.47,47363.0,26.6232,26.7435,26.6232,26.6683,47363.0
2015-10-05 13:30:00,35.45,35.56,35.44,35.55,18784.0,26.6533,26.736,26.6458,26.7285,18784.0
2015-10-05 14:00:00,35.56,35.62,35.47,35.5,17017.0,26.736,26.7811,26.6683,26.6909,17017.0
2015-10-05 14:30:00,35.52,35.71,35.52,35.7,41048.0,26.7059,26.8488,26.7059,26.8413,41048.0
2015-10-05 15:00:00,35.71,35.79,35.62,35.64,55281.0,26.8488,26.9089,26.7811,26.7962,55281.0
2015-10-05 15:30:00,35.64,35.68,35.5,35.58,94354.0,26.7962,26.8262,26.6909,26.751,94354.0
2015-10-06 09:30:00,35.62,35.71,35.34,35.67,16450.0,26.7811,26.8488,26.5706,26.8187,16450.0
2015-10-06 10:00:00,35.74,35.85,35.4,35.42,21922.0,26.8713,26.954,26.6157,26.6307,21922.0
2015-10-06 10:30:00,35.45,35.7,35.43,35.68,21911.0,26.6533,26.8413,26.6383,26.8262,21911.0
2015-10-06 11:00:00,35.71,35.84,35.71,35.77,15339.0,26.8488,26.9465,26.8488,26.8939,15339.0
2015-10-06 11:30:00,35.78,35.8,35.34,35.4,21461.0,26.9014,26.9165,26.5706,26.6157,21461.0
2015-10-06 12:00:00,35.44,35.68,35.44,35.56,23131.0,26.6458,26.8262,26.6458,26.736,23131.0
2015-10-06 12:30:00,35.56,35.72,35.52,35.72,39706.0,26.736,26.8563,26.7059,26.8563,39706.0
2015-10-06 13:00:00,35.73,35.86,35.66,35.86,15796.0,26.8638,26.9616,26.8112,26.9616,15796.0
2015-10-06 13:30:00,35.87,35.92,35.68,35.74,12910.0,26.9691,27.0067,26.8262,26.8713,12910.0
2015-10-06 14:00:00,35.74,35.81,35.67,35.68,11784.0,26.8713,26.924,26.8187,26.8262,11784.0
2015-10-06 14:30:00,35.73,35.76,35.59,35.66,53123.0,26.8638,26.8864,26.7586,26.8112,53123.0
2015-10-06 15:00:00,35.64,35.72,35.62,35.71,17866.0,26.7962,26.8563,26.7811,26.8488,17866.0
2015-10-06 15:30:00,35.76,35.79,35.63,35.68,112411.0,26.8864,26.9089,26.7886,26.8262,112411.0
2015-10-07 09:30:00,35.81,35.95,35.0,35.76,84003.0,26.924,27.0292,26.315,26.8864,84003.0
2015-10-07 10:00:00,35.75,36.05,35.75,36.03,96841.0,26.8789,27.1044,26.8789,27.0894,96841.0
2015-10-07 10:30:00,36.03,36.07,35.68,35.75,130836.0,27.0894,27.1195,26.8262,26.8789,130836.0
2015-10-07 11:00:00,35.79,35.86,35.7,35.83,31122.0,26.9089,26.9616,26.8413,26.939,31122.0
2015-10-07 11:30:00,35.81,35.99,35.79,35.91,39303.0,26.924,27.0593,26.9089,26.9992,39303.0
2015-10-07 12:00:00,35.92,35.95,35.5,35.5,33856.0,27.0067,27.0292,26.6909,26.6909,33856.0
2015-10-07 12:30:00,35.51,35.65,35.51,35.59,22028.0,26.6984,26.8037,26.6984,26.7586,22028.0
2015-10-07 13:00:00,35.58,35.75,35.55,35.67,19648.0,26.751,26.8789,26.7285,26.8187,19648.0
2015-10-07 13:30:00,35.69,35.69,35.58,35.63,43652.0,26.8337,26.8337,26.751,26.7886,43652.0
2015-10-07 14:00:00,35.65,35.74,35.57,35.69,25432.0,26.8037,26.8713,26.7435,26.8337,25432.0
2015-10-07 14:30:00,35.69,35.77,35.61,35.76,27673.0,26.8337,26.8939,26.7736,26.8864,27673.0
2015-10-07 15:00:00,35.76,35.84,35.71,35.73,40188.0,26.8864,26.9465,26.8488,26.8638,40188.0
2015-10-07 15:30:00,35.74,35.88,35.74,35.85,109099.0,26.8713,26.9766,26.8713,26.954,109099.0
2015-10-08 09:30:00,35.82,36.02,35.36,36.02,22595.0,26.9315,27.0819,26.5856,27.0819,22595.0
2015-10-08 10:00:00,36.04,36.23,35.93,36.14,44459.0,27.0969,27.2397,27.0142,27.1721,44459.0
2015-10-08 10:30:00,36.12,36.48,36.07,36.07,41532.0,27.157,27.4277,27.1195,27.1195,41532.0
2015-10-08 11:00:00,36.08,36.11,35.24,35.52,52862.0,27.127,27.1495,26.4954,26.7059,52862.0
2015-10-08 11:30:00,35.52,35.83,35.51,35.79,16493.0,26.7059,26.939,26.6984,26.9089,16493.0
2015-10-08 12:00:00,35.8,35.81,35.42,35.42,19641.0,26.9165,26.924,26.6307,26.6307,19641.0
2015-10-08 12:30:00,35.41,35.66,35.34,35.47,36501.0,26.6232,26.8112,26.5706,26.6683,36501.0
2015-10-08 13:00:00,35.45,35.69,35.45,35.65,21712.0,26.6533,26.8337,26.6533,26.8037,21712.0
2015-10-08 13:30:00,35.65,35.65,35.4,35.43,29249.0,26.8037,26.8037,26.6157,26.6383,29249.0
2015-10-08 14:00:00,35.45,35.59,35.35,35.56,109248.0,26.6533,26.7586,26.5781,26.736,109248.0
2015-10-08 14:30:00,35.58,35.79,35.52,35.74,15609.0,26.751,26.9089,26.7059,26.8713,15609.0
2015-10-08 15:00:00,35.73,35.87,35.65,35.67,30739.0,26.8638,26.9691,26.8037,26.8187,30739.0
2015-10-08 15:30:00,35.66,35.73,35.57,35.68,70170.0,26.8112,26.8638,26.7435,26.8262,70170.0
2015-10-09 09:30:00,35.77,36.02,35.57,35.91,17311.0,26.8939,27.0819,26.7435,26.9992,17311.0
2015-10-09 10:00:00,35.95,35.99,35.65,35.88,75364.0,27.0292,27.0593,26.8037,26.9766,75364.0
2015-10-09 10:30:00,35.86,35.94,35.77,35.9,160245.0,26.9616,27.0217,26.8939,26.9916,160245.0
2015-10-09 11:00:00,35.9,36.62,35.87,36.39,180999.0,26.9916,27.533,26.9691,27.36,180999.0
2015-10-09 11:30:00,36.33,36.65,36.33,36.53,39229.0,27.3149,27.5555,27.3149,27.4653,39229.0
2015-10-09 12:00:00,36.53,36.61,36.44,36.58,25182.0,27.4653,27.5255,27.3976,27.5029,25182.0
2015-10-09 12:30:00,36.58,36.58,36.35,36.4,23528.0,27.5029,27.5029,27.33,27.3676,23528.0
2015-10-09 13:00:00,36.41,36.52,36.1,36.19,24066.0,27.3751,27.4578,27.142,27.2097,24066.0
2015-10-09 13:30:00,36.19,36.32,36.11,36.29,17694.0,27.2097,27.3074,27.1495,27.2849,17694.0
2015-10-09 14:00:00,36.29,36.35,36.17,36.31,19127.0,27.2849,27.33,27.1946,27.2999,19127.0
2015-10-09 14:30:00,36.3,36.49,36.27,36.47,28020.0,27.2924,27.4352,27.2698,27.4202,28020.0
2015-10-09 15:00:00,36.47,36.47,36.19,36.33,33230.0,27.4202,27.4202,27.2097,27.3149,33230.0
2015-10-09 15:30:00,36.33,36.36,36.24,36.33,91595.0,27.3149,27.3375,27.2473,27.3149,91595.0
2015-10-12 09:30:00,36.26,36.46,36.03,36.03,6478.0,27.2623,27.4127,27.0894,27.0894,6478.0
2015-10-12 10:00:00,36.05,36.31,36.05,36.31,9107.0,27.1044,27.2999,27.1044,27.2999,9107.0
2015-10-12 10:30:00,36.33,36.52,36.33,36.47,10900.0,27.3149,27.4578,27.3149,27.4202,10900.0
2015-10-12 11:00:00,36.5,36.58,36.48,36.52,10771.0,27.4427,27.5029,27.4277,27.4578,10771.0
2015-10-12 11:30:00,36.52,36.74,36.52,36.63,14928.0,27.4578,27.6232,27.4578,27.5405,14928.0
2015-10-12 12:00:00,36.63,36.7,36.62,36.66,13266.0,27.5405,27.5931,27.533,27.563,13266.0
2015-10-12 12:30:00,36.66,36.67,36.57,36.57,8945.0,27.563,27.5706,27.4954,27.4954,8945.0
2015-10-12 13:00:00,36.59,36.64,36.55,36.64,8559.0,27.5104,27.548,27.4803,27.548,8559.0
2015-10-12 13:30:00,36.62,36.66,36.57,36.62,6397.0,27.533,27.563,27.4954,27.533,6397.0
2015-10-12 14:00:00,36.61,36.61,36.45,36.47,15064.0,27.5255,27.5255,27.4052,27.4202,15064.0
2015-10-12 14:30:00,36.47,36.55,36.47,36.51,14455.0,27.4202,27.4803,27.4202,27.4503,14455.0
2015-10-12 15:00:00,36.52,36.6,36.52,36.59,12516.0,27.4578,27.5179,27.4578,27.5104,12516.0
2015-10-12 15:30:00,36.59,36.61,36.44,36.46,56326.0,27.5104,27.5255,27.3976,27.4127,56326.0
2015-10-13 09:30:00,36.09,36.85,36.09,36.76,37770.0,27.1345,27.7059,27.1345,27.6382,37770.0
2015-10-13 10:00:00,36.72,36.94,36.67,36.93,24062.0,27.6082,27.7736,27.5706,27.766,24062.0
2015-10-13 10:30:00,36.91,36.94,36.76,36.94,12739.0,27.751,27.7736,27.6382,27.7736,12739.0
2015-10-13 11:00:00,36.94,36.96,36.63,36.65,15717.0,27.7736,27.7886,27.5405,27.5555,15717.0
2015-10-13 11:30:00,36.65,36.66,36.56,36.65,22400.0,27.5555,27.563,27.4879,27.5555,22400.0
2015-10-13 12:00:00,36.68,36.83,36.66,36.82,7700.0,27.5781,27.6909,27.563,27.6833,7700.0
2015-10-13 12:30:00,36.81,36.84,36.6,36.62,5301.0,27.6758,27.6984,27.5179,27.533,5301.0
2015-10-13 13:00:00,36.61,36.64,36.54,36.6,12787.0,27.5255,27.548,27.4728,27.5179,12787.0
2015-10-13 13:30:00,36.61,36.65,36.54,36.61,12009.0,27.5255,27.5555,27.4728,27.5255,12009.0
2015-10-13 14:00:00,36.61,36.61,36.52,36.54,20260.0,27.5255,27.5255,27.4578,27.4728,20260.0
2015-10-13 14:30:00,36.52,36.65,36.45,36.65,22638.0,27.4578,27.5555,27.4052,27.5555,22638.0
2015-10-13 15:00:00,36.67,36.7,36.57,36.6,20863.0,27.5706,27.5931,27.4954,27.5179,20863.0
2015-10-13 15:30:00,36.6,36.6,36.29,36.46,176590.0,27.5179,27.5179,27.2849,27.4127,176590.0
2015-10-14 09:30:00,36.41,37.14,36.41,36.87,32372.0,27.3751,27.9239,27.3751,27.7209,32372.0
2015-10-14 10:00:00,36.88,36.88,36.38,36.38,20878.0,27.7285,27.7285,27.3525,27.3525,20878.0
2015-10-14 10:30:00,36.4,36.56,36.33,36.56,6474.0,27.3676,27.4879,27.3149,27.4879,6474.0
2015-10-14 11:00:00,36.55,36.56,36.37,36.43,9665.0,27.4803,27.4879,27.345,27.3901,9665.0
2015-10-14 11:30:00,36.45,36.58,36.42,36.45,35631.0,27.4052,27.5029,27.3826,27.4052,35631.0
2015-10-14 12:00:00,36.49,36.49,36.39,36.46,89810.0,27.4352,27.4352,27.36,27.4127,89810.0
2015-10-14 12:30:00,36.42,36.9,36.4,36.86,25657.0,27.3826,27.7435,27.3676,27.7134,25657.0
2015-10-14 13:00:00,36.86,36.86,36.54,36.57,13676.0,27.7134,27.7134,27.4728,27.4954,13676.0
2015-10-14 13:30:00,36.56,36.6,36.52,36.57,14735.0,27.4879,27.5179,27.4578,27.4954,14735.0
2015-10-14 14:00:00,36.57,36.6,36.33,36.33,13366.0,27.4954,27.5179,27.3149,27.3149,13366.0
2015-10-14 14:30:00,36.33,36.34,36.01,36.12,25672.0,27.3149,27.3225,27.0743,27.157,25672.0
2015-10-14 15:00:00,36.13,36.34,36.09,36.19,35981.0,27.1646,27.3225,27.1345,27.2097,35981.0
2015-10-14 15:30:00,36.21,36.26,36.01,36.04,147720.0,27.2247,27.2623,27.0743,27.0969,147720.0
2015-10-15 09:30:00,36.08,36.44,36.08,36.22,29262.0,27.127,27.3976,27.127,27.2322,29262.0
2015-10-15 10:00:00,36.22,36.38,36.04,36.29,20080.0,27.2322,27.3525,27.0969,27.2849,20080.0
2015-10-15 10:30:00,36.28,36.48,36.21,36.25,42604.0,27.2773,27.4277,27.2247,27.2548,42604.0
2015-10-15 11:00:00,36.24,36.35,35.98,36.07,26824.0,27.2473,27.33,27.0518,27.1195,26824.0
2015-10-15 11:30:00,36.07,36.07,35.93,35.93,33909.0,27.1195,27.1195,27.0142,27.0142,33909.0
2015-10-15 12:00:00,35.91,36.19,35.83,36.13,20551.0,26.9992,27.2097,26.939,27.1646,20551.0
2015-10-15 12:30:00,36.14,36.14,35.95,36.01,10361.0,27.1721,27.1721,27.0292,27.0743,10361.0
2015-10-15 13:00:00,36.01,36.18,36.01,36.12,28230.0,27.0743,27.2022,27.0743,27.157,28230.0
2015-10-15 13:30:00,36.12,36.16,36.01,36.03,35277.0,27.157,27.1871,27.0743,27.0894,35277.0
2015-10-15 14:00:00,36.02,36.32,36.02,36.27,72238.0,27.0819,27.3074,27.0819,27.2698,72238.0
2015-10-15 14:30:00,36.28,36.3,36.09,36.21,87661.0,27.2773,27.2924,27.1345,27.2247,87661.0
2015-10-15 15:00:00,36.21,36.28,35.97,36.12,79823.0,27.2247,27.2773,27.0443,27.157,79823.0
2015-10-15 15:30:00,36.12,36.26,36.04,36.06,176909.0,27.157,27.2623,27.0969,27.1119,176909.0
2015-10-16 09:30:00,36.17,36.53,36.14,36.45,29148.0,27.1946,27.4653,27.1721,27.4052,29148.0
2015-10-16 10:00:00,36.49,36.66,36.41,36.42,21106.0,27.4352,27.563,27.3751,27.3826,21106.0
2015-10-16 10:30:00,36.4,36.79,36.4,36.73,33229.0,27.3676,27.6608,27.3676,27.6157,33229.0
2015-10-16 11:00:00,36.69,36.72,36.27,36.29,35000.0,27.5856,27.6082,27.2698,27.2849,35000.0
2015-10-16 11:30:00,36.29,36.82,36.27,36.74,73046.0,27.2849,27.6833,27.2698,27.6232,73046.0
2015-10-16 12:00:00,36.74,36.74,36.44,36.56,17661.0,27.6232,27.6232,27.3976,27.4879,17661.0
2015-10-16 12:30:00,36.55,36.72,36.38,36.69,22164.0,27.4803,27.6082,27.3525,27.5856,22164.0
2015-10-16 13:00:00,36.7,36.92,36.57,36.57,67692.0,27.5931,27.7585,27.4954,27.4954,67692.0
2015-10-16 13:30:00,36.56,36.73,36.56,36.68,12783.0,27.4879,27.6157,27.4879,27.5781,12783.0
2015-10-16 14:00:00,36.67,36.67,36.49,36.56,13849.0,27.5706,27.5706,27.4352,27.4879,13849.0
2015-10-16 14:30:00,36.55,36.62,36.43,36.47,35185.0,27.4803,27.533,27.3901,27.4202,35185.0
2015-10-16 15:00:00,36.48,36.56,36.45,36.49,39928.0,27.4277,27.4879,27.4052,27.4352,39928.0
2015-10-16 15:30:00,36.49,36.58,36.43,36.53,118039.0,27.4352,27.5029,27.3901,27.4653,118039.0
2015-10-19 09:30:00,36.43,36.53,36.32,36.42,26924.0,27.3901,27.4653,27.3074,27.3826,26924.0
2015-10-19 10:00:00,36.43,36.5,36.25,36.38,19973.0,27.3901,27.4427,27.2548,27.3525,19973.0
2015-10-19 10:30:00,36.4,36.61,36.24,36.61,71400.0,27.3676,27.5255,27.2473,27.5255,71400.0
2015-10-19 11:00:00,36.64,36.75,36.59,36.74,17150.0,27.548,27.6307,27.5104,27.6232,17150.0
2015-10-19 11:30:00,36.73,36.77,36.7,36.75,25197.0,27.6157,27.6458,27.5931,27.6307,25197.0
2015-10-19 12:00:00,36.75,37.03,36.74,36.95,97498.0,27.6307,27.8412,27.6232,27.7811,97498.0
2015-10-19 12:30:00,36.95,37.02,36.86,37.0,50029.0,27.7811,27.8337,27.7134,27.8187,50029.0
2015-10-19 13:00:00,37.0,37.24,36.99,37.22,58862.0,27.8187,27.9991,27.8112,27.9841,58862.0
2015-10-19 13:30:00,37.2,37.43,37.2,37.43,32468.0,27.969,28.142,27.969,28.142,32468.0
2015-10-19 14:00:00,37.45,37.61,37.4,37.55,59482.0,28.157,28.2773,28.1194,28.2322,59482.0
2015-10-19 14:30:00,37.53,37.8,37.5,37.72,74114.0,28.2172,28.4202,28.1946,28.36,74114.0
2015-10-19 15:00:00,37.72,37.89,37.68,37.86,112664.0,28.36,28.4878,28.3299,28.4653,112664.0
2015-10-19 15:30:00,37.87,37.94,37.76,37.87,259765.0,28.4728,28.5254,28.3901,28.4728,259765.0
2015-10-20 09:30:00,37.87,38.48,37.55,38.4,75700.0,28.4728,28.9314,28.2322,28.8713,75700.0
2015-10-20 10:00:00,38.35,38.43,38.13,38.23,32935.0,28.8337,28.8938,28.6683,28.7435,32935.0
2015-10-20 10:30:00,38.22,38.62,38.21,38.55,39149.0,28.7359,29.0367,28.7284,28.9841,39149.0
2015-10-20 11:00:00,38.57,38.69,38.5,38.66,49328.0,28.9991,29.0893,28.9465,29.0668,49328.0
2015-10-20 11:30:00,38.68,38.68,38.41,38.46,50736.0,29.0818,29.0818,28.8788,28.9164,50736.0
2015-10-20 12:00:00,38.46,38.47,38.13,38.19,23250.0,28.9164,28.9239,28.6683,28.7134,23250.0
2015-10-20 12:30:00,38.16,38.25,37.88,38.23,28590.0,28.6908,28.7585,28.4803,28.7435,28590.0
2015-10-20 13:00:00,38.22,38.24,37.9,38.03,16401.0,28.7359,28.751,28.4953,28.5931,16401.0
2015-10-20 13:30:00,37.98,38.02,37.67,37.68,30308.0,28.5555,28.5856,28.3224,28.3299,30308.0
2015-10-20 14:00:00,37.64,37.83,37.6,37.74,54719.0,28.2999,28.4427,28.2698,28.3751,54719.0
2015-10-20 14:30:00,37.74,38.0,37.71,37.92,50017.0,28.3751,28.5705,28.3525,28.5104,50017.0
2015-10-20 15:00:00,37.93,37.97,37.81,37.95,37326.0,28.5179,28.548,28.4277,28.5329,37326.0
2015-10-20 15:30:00,37.97,38.04,37.86,37.93,109287.0,28.548,28.6006,28.4653,28.5179,109287.0
2015-10-21 09:30:00,37.98,38.23,37.71,37.85,87061.0,28.5555,28.7435,28.3525,28.4578,87061.0
2015-10-21 10:00:00,37.81,37.85,37.18,37.24,290398.0,28.4277,28.4578,27.954,27.9991,290398.0
2015-10-21 10:30:00,37.21,37.32,37.0,37.14,93988.0,27.9766,28.0593,27.8187,27.9239,93988.0
2015-10-21 11:00:00,37.17,37.23,36.61,36.62,193928.0,27.9465,27.9916,27.5255,27.533,193928.0
2015-10-21 11:30:00,36.62,36.78,36.36,36.44,192878.0,27.533,27.6533,27.3375,27.3976,192878.0
2015-10-21 12:00:00,36.44,36.61,36.3,36.39,114767.0,27.3976,27.5255,27.2924,27.36,114767.0
2015-10-21 12:30:00,36.4,36.63,36.36,36.5,169358.0,27.3676,27.5405,27.3375,27.4427,169358.0
2015-10-21 13:00:00,36.48,36.51,36.3,36.36,211125.0,27.4277,27.4503,27.2924,27.3375,211125.0
2015-10-21 13:30:00,36.36,36.51,36.3,36.46,236138.0,27.3375,27.4503,27.2924,27.4127,236138.0
2015-10-21 14:00:00,36.42,36.9,36.37,36.46,278536.0,27.3826,27.7435,27.345,27.4127,278536.0
2015-10-21 14:30:00,36.47,36.91,36.46,36.72,136781.0,27.4202,27.751,27.4127,27.6082,136781.0
2015-10-21 15:00:00,36.72,36.86,36.53,36.86,84595.0,27.6082,27.7134,27.4653,27.7134,84595.0
2015-10-21 15:30:00,36.85,36.86,36.68,36.75,221882.0,27.7059,27.7134,27.5781,27.6307,221882.0
2015-10-22 09:30:00,36.6,37.12,36.17,36.37,173680.0,27.5179,27.9089,27.1946,27.345,173680.0
2015-10-22 10:00:00,36.35,36.72,36.33,36.63,63063.0,27.33,27.6082,27.3149,27.5405,63063.0
2015-10-22 10:30:00,36.63,36.95,36.45,36.87,172726.0,27.5405,27.7811,27.4052,27.7209,172726.0
2015-10-22 11:00:00,36.87,37.28,36.87,37.24,78280.0,27.7209,28.0292,27.7209,27.9991,78280.0
2015-10-22 11:30:00,37.25,37.42,37.2,37.35,96047.0,28.0066,28.1345,27.969,28.0818,96047.0
2015-10-22 12:00:00,37.33,37.5,37.24,37.35,70701.0,28.0668,28.1946,27.9991,28.0818,70701.0
2015-10-22 12:30:00,37.35,37.52,37.33,37.43,41680.0,28.0818,28.2096,28.0668,28.142,41680.0
2015-10-22 13:00:00,37.42,37.46,37.3,37.31,57711.0,28.1345,28.1645,28.0442,28.0518,57711.0
2015-10-22 13:30:00,37.33,37.35,37.12,37.14,57236.0,28.0668,28.0818,27.9089,27.9239,57236.0
2015-10-22 14:00:00,37.18,37.19,36.84,37.0,123203.0,27.954,27.9615,27.6984,27.8187,123203.0
2015-10-22 14:30:00,36.99,37.2,36.9,37.1,114919.0,27.8112,27.969,27.7435,27.8939,114919.0
2015-10-22 15:00:00,37.11,37.12,36.84,37.05,112838.0,27.9014,27.9089,27.6984,27.8563,112838.0
2015-10-22 15:30:00,37.04,37.08,36.95,36.99,198798.0,27.8488,27.8788,27.7811,27.8112,198798.0
2015-10-23 09:30:00,37.38,37.82,37.27,37.3,137759.0,28.1044,28.4352,28.0217,28.0442,137759.0
2015-10-23 10:00:00,37.32,37.43,37.15,37.18,93002.0,28.0593,28.142,27.9315,27.954,93002.0
2015-10-23 10:30:00,37.18,37.42,37.17,37.29,75731.0,27.954,28.1345,27.9465,28.0367,75731.0
2015-10-23 11:00:00,37.3,37.36,37.22,37.27,52178.0,28.0442,28.0893,27.9841,28.0217,52178.0
2015-10-23 11:30:00,37.27,37.37,37.13,37.32,83388.0,28.0217,28.0969,27.9164,28.0593,83388.0
2015-10-23 12:00:00,37.32,37.46,37.24,37.24,35222.0,28.0593,28.1645,27.9991,27.9991,35222.0
2015-10-23 12:30:00,37.25,37.28,37.04,37.19,34569.0,28.0066,28.0292,27.8488,27.9615,34569.0
2015-10-23 13:00:00,37.18,37.43,37.09,37.43,25477.0,27.954,28.142,27.8863,28.142,25477.0
2015-10-23 13:30:00,37.41,37.54,37.35,37.43,40813.0,28.1269,28.2247,28.0818,28.142,40813.0
2015-10-23 14:00:00,37.42,37.43,37.22,37.35,44934.0,28.1345,28.142,27.9841,28.0818,44934.0
2015-10-23 14:30:00,37.36,37.58,37.32,37.4,76429.0,28.0893,28.2548,28.0593,28.1194,76429.0
2015-10-23 15:00:00,37.41,37.41,37.18,37.19,67212.0,28.1269,28.1269,27.954,27.9615,67212.0
2015-10-23 15:30:00,37.2,37.44,37.19,37.3,254609.0,27.969,28.1495,27.9615,28.0442,254609.0
2015-10-26 09:30:00,37.5,37.89,37.5,37.64,131439.0,28.1946,28.4878,28.1946,28.2999,131439.0
2015-10-26 10:00:00,37.6,37.82,37.47,37.8,94460.0,28.2698,28.4352,28.172,28.4202,94460.0
2015-10-26 10:30:00,37.8,38.74,37.8,38.44,175523.0,28.4202,29.1269,28.4202,28.9014,175523.0
2015-10-26 11:00:00,38.42,38.59,38.33,38.52,120608.0,28.8863,29.0141,28.8186,28.9615,120608.0
2015-10-26 11:30:00,38.52,38.73,38.48,38.56,136059.0,28.9615,29.1194,28.9314,28.9916,136059.0
2015-10-26 12:00:00,38.56,38.75,38.54,38.7,38277.0,28.9916,29.1344,28.9765,29.0968,38277.0
2015-10-26 12:30:00,38.7,38.76,38.55,38.61,66438.0,29.0968,29.1419,28.9841,29.0292,66438.0
2015-10-26 13:00:00,38.61,38.89,38.6,38.7,53312.0,29.0292,29.2397,29.0216,29.0968,53312.0
2015-10-26 13:30:00,38.71,38.79,38.46,38.49,52397.0,29.1044,29.1645,28.9164,28.9389,52397.0
2015-10-26 14:00:00,38.49,38.66,38.33,38.56,91645.0,28.9389,29.0668,28.8186,28.9916,91645.0
2015-10-26 14:30:00,38.61,38.61,38.4,38.51,71448.0,29.0292,29.0292,28.8713,28.954,71448.0
2015-10-26 15:00:00,38.51,38.6,38.42,38.51,101337.0,28.954,29.0216,28.8863,28.954,101337.0
2015-10-26 15:30:00,38.51,38.61,38.23,38.28,323705.0,28.954,29.0292,28.7435,28.7811,323705.0
2015-10-27 09:30:00,39.33,39.95,38.69,39.6,828112.0,29.5705,30.0367,29.0893,29.7735,828112.0
2015-10-27 10:00:00,39.58,39.62,39.14,39.49,231768.0,29.7585,29.7885,29.4276,29.6908,231768.0
2015-10-27 10:30:00,39.5,39.7,39.36,39.65,258411.0,29.6983,29.8487,29.5931,29.8111,258411.0
2015-10-27 11:00:00,39.65,39.95,39.57,39.89,175807.0,29.8111,30.0367,29.7509,29.9915,175807.0
2015-10-27 11:30:00,39.89,40.46,39.87,40.44,210361.0,29.9915,30.4201,29.9765,30.4051,210361.0
2015-10-27 12:00:00,40.43,40.75,40.15,40.52,229837.0,30.3975,30.6381,30.187,30.4652,229837.0
2015-10-27 12:30:00,40.56,40.56,39.94,39.94,126214.0,30.4953,30.4953,30.0291,30.0291,126214.0
2015-10-27 13:00:00,39.96,40.18,39.87,39.97,92651.0,30.0442,30.2096,29.9765,30.0517,92651.0
2015-10-27 13:30:00,39.96,40.01,39.88,39.94,115785.0,30.0442,30.0818,29.984,30.0291,115785.0
2015-10-27 14:00:00,39.94,40.15,39.9,40.0,186025.0,30.0291,30.187,29.9991,30.0742,186025.0
2015-10-27 14:30:00,40.0,40.07,39.68,39.7,131502.0,30.0742,30.1269,29.8337,29.8487,131502.0
2015-10-27 15:00:00,39.7,39.82,39.56,39.66,139814.0,29.8487,29.9389,29.7434,29.8186,139814.0
2015-10-27 15:30:00,39.71,39.93,39.57,39.85,323882.0,29.8562,30.0216,29.7509,29.9615,323882.0
2015-10-28 09:30:00,39.94,40.31,39.83,40.21,66765.0,30.0291,30.3073,29.9464,30.2321,66765.0
2015-10-28 10:00:00,40.23,40.45,40.09,40.41,45417.0,30.2472,30.4126,30.1419,30.3825,45417.0
2015-10-28 10:30:00,40.39,40.88,40.38,40.88,56878.0,30.3675,30.7359,30.36,30.7359,56878.0
2015-10-28 11:00:00,40.88,40.99,40.37,40.38,78309.0,30.7359,30.8186,30.3524,30.36,78309.0
2015-10-28 11:30:00,40.38,40.83,40.37,40.68,39479.0,30.36,30.6983,30.3524,30.5855,39479.0
2015-10-28 12:00:00,40.66,40.71,40.45,40.7,45762.0,30.5705,30.6081,30.4126,30.6005,45762.0
2015-10-28 12:30:00,40.72,40.78,40.57,40.76,22165.0,30.6156,30.6607,30.5028,30.6457,22165.0
2015-10-28 13:00:00,40.72,40.9,40.62,40.9,17869.0,30.6156,30.7509,30.5404,30.7509,17869.0
2015-10-28 13:30:00,40.9,40.94,40.7,40.94,38193.0,30.7509,30.781,30.6005,30.781,38193.0
2015-10-28 14:00:00,40.81,40.89,40.38,40.49,59636.0,30.6832,30.7434,30.36,30.4427,59636.0
2015-10-28 14:30:00,40.42,40.67,40.31,40.62,25491.0,30.39,30.578,30.3073,30.5404,25491.0
2015-10-28 15:00:00,40.6,40.76,40.48,40.57,35967.0,30.5254,30.6457,30.4351,30.5028,35967.0
2015-10-28 15:30:00,40.6,40.78,40.57,40.73,149818.0,30.5254,30.6607,30.5028,30.6231,149818.0
2015-10-29 09:30:00,40.5,40.73,40.18,40.43,146283.0,30.4502,30.6231,30.2096,30.3975,146283.0
2015-10-29 10:00:00,40.37,40.71,40.36,40.54,111814.0,30.3524,30.6081,30.3449,30.4802,111814.0
2015-10-29 10:30:00,40.52,40.95,40.46,40.76,51592.0,30.4652,30.7885,30.4201,30.6457,51592.0
2015-10-29 11:00:00,40.75,40.75,40.56,40.7,25433.0,30.6381,30.6381,30.4953,30.6005,25433.0
2015-10-29 11:30:00,40.66,40.69,40.48,40.49,15200.0,30.5705,30.593,30.4351,30.4427,15200.0
2015-10-29 12:00:00,40.48,40.71,40.47,40.71,17489.0,30.4351,30.6081,30.4276,30.6081,17489.0
2015-10-29 12:30:00,40.71,40.86,40.68,40.84,37919.0,30.6081,30.7208,30.5855,30.7058,37919.0
2015-10-29 13:00:00,40.83,41.02,40.73,40.96,55198.0,30.6983,30.8411,30.6231,30.796,55198.0
2015-10-29 13:30:00,40.96,41.09,40.94,41.05,41492.0,30.796,30.8938,30.781,30.8637,41492.0
2015-10-29 14:00:00,41.03,41.07,40.97,41.04,46604.0,30.8487,30.8787,30.8035,30.8562,46604.0
2015-10-29 14:30:00,41.02,41.02,40.85,40.91,33499.0,30.8411,30.8411,30.7133,30.7584,33499.0
2015-10-29 15:00:00,40.92,41.03,40.91,40.94,34544.0,30.766,30.8487,30.7584,30.781,34544.0
2015-10-29 15:30:00,40.94,41.07,40.92,40.97,108647.0,30.781,30.8787,30.766,30.8035,108647.0
2015-10-30 09:30:00,40.87,41.32,40.38,41.05,142816.0,30.7284,31.0667,30.36,30.8637,142816.0
2015-10-30 10:00:00,41.07,41.25,40.98,41.18,56830.0,30.8787,31.0141,30.8111,30.9614,56830.0
2015-10-30 10:30:00,41.13,41.33,41.06,41.12,68545.0,30.9238,31.0742,30.8712,30.9163,68545.0
2015-10-30 11:00:00,41.09,41.21,40.88,40.91,84574.0,30.8938,30.984,30.7359,30.7584,84574.0
2015-10-30 11:30:00,40.97,41.18,40.86,40.91,61159.0,30.8035,30.9614,30.7208,30.7584,61159.0
2015-10-30 12:00:00,40.97,41.07,40.85,40.92,57384.0,30.8035,30.8787,30.7133,30.766,57384.0
2015-10-30 12:30:00,40.92,41.31,40.88,41.31,35731.0,30.766,31.0592,30.7359,31.0592,35731.0
2015-10-30 13:00:00,41.29,41.3,41.13,41.18,36905.0,31.0441,31.0517,30.9238,30.9614,36905.0
2015-10-30 13:30:00,41.17,41.22,41.01,41.01,36368.0,30.9539,30.9915,30.8336,30.8336,36368.0
2015-10-30 14:00:00,41.0,41.08,40.64,40.68,65254.0,30.8261,30.8863,30.5554,30.5855,65254.0
2015-10-30 14:30:00,40.65,40.69,40.37,40.37,86932.0,30.563,30.593,30.3524,30.3524,86932.0
2015-10-30 15:00:00,40.37,40.43,40.2,40.2,133758.0,30.3524,30.3975,30.2246,30.2246,133758.0
2015-10-30 15:30:00,40.2,40.38,40.14,40.19,287294.0,30.2246,30.36,30.1795,30.2171,287294.0
2015-11-02 09:30:00,39.42,39.82,39.21,39.3,182801.0,29.6382,29.9389,29.4803,29.5479,182801.0
2015-11-02 10:00:00,39.23,39.59,39.23,39.38,78427.0,29.4953,29.766,29.4953,29.6081,78427.0
2015-11-02 10:30:00,39.38,39.7,39.3,39.67,151364.0,29.6081,29.8487,29.5479,29.8261,151364.0
2015-11-02 11:00:00,39.68,39.72,39.45,39.47,116823.0,29.8337,29.8637,29.6607,29.6758,116823.0
2015-11-02 11:30:00,39.47,39.55,39.03,39.05,87139.0,29.6758,29.7359,29.3449,29.36,87139.0
2015-11-02 12:00:00,39.05,39.15,38.95,38.99,54335.0,29.36,29.4352,29.2848,29.3149,54335.0
2015-11-02 12:30:00,38.99,39.38,38.94,39.33,32510.0,29.3149,29.6081,29.2773,29.5705,32510.0
2015-11-02 13:00:00,39.3,39.3,39.04,39.19,29729.0,29.5479,29.5479,29.3525,29.4652,29729.0
2015-11-02 13:30:00,39.23,39.38,39.05,39.09,34044.0,29.4953,29.6081,29.36,29.3901,34044.0
2015-11-02 14:00:00,39.07,39.32,39.04,39.08,51929.0,29.375,29.563,29.3525,29.3825,51929.0
2015-11-02 14:30:00,39.08,39.27,39.05,39.08,63102.0,29.3825,29.5254,29.36,29.3825,63102.0
2015-11-02 15:00:00,39.07,39.23,38.99,39.23,103807.0,29.375,29.4953,29.3149,29.4953,103807.0
2015-11-02 15:30:00,39.2,39.22,39.05,39.08,163143.0,29.4728,29.4878,29.36,29.3825,163143.0
2015-11-03 09:30:00,38.99,39.57,38.9,39.48,93432.0,29.3149,29.7509,29.2472,29.6833,93432.0
2015-11-03 10:00:00,39.47,39.49,39.08,39.16,29955.0,29.6758,29.6908,29.3825,29.4427,29955.0
2015-11-03 10:30:00,39.15,39.23,38.92,39.0,48233.0,29.4352,29.4953,29.2622,29.3224,48233.0
2015-11-03 11:00:00,38.98,39.27,38.98,39.2,43260.0,29.3074,29.5254,29.3074,29.4728,43260.0
2015-11-03 11:30:00,39.2,39.3,39.06,39.09,55258.0,29.4728,29.5479,29.3675,29.3901,55258.0
2015-11-03 12:00:00,39.07,39.07,38.88,38.92,23984.0,29.375,29.375,29.2322,29.2622,23984.0
2015-11-03 12:30:00,38.92,39.0,38.87,38.98,24878.0,29.2622,29.3224,29.2246,29.3074,24878.0
2015-11-03 13:00:00,38.97,39.04,38.9,38.9,36262.0,29.2998,29.3525,29.2472,29.2472,36262.0
2015-11-03 13:30:00,38.91,38.97,38.84,38.95,37054.0,29.2547,29.2998,29.2021,29.2848,37054.0
2015-11-03 14:00:00,38.94,39.05,38.84,39.0,35419.0,29.2773,29.36,29.2021,29.3224,35419.0
2015-11-03 14:30:00,38.99,39.01,38.91,38.95,31118.0,29.3149,29.3299,29.2547,29.2848,31118.0
2015-11-03 15:00:00,38.95,38.99,38.85,38.92,37999.0,29.2848,29.3149,29.2096,29.2622,37999.0
2015-11-03 15:30:00,38.93,39.24,38.9,38.98,245486.0,29.2698,29.5028,29.2472,29.3074,245486.0
2015-11-04 09:30:00,39.08,39.42,38.54,38.63,93152.0,29.3825,29.6382,28.9765,29.0442,93152.0
2015-11-04 10:00:00,38.63,38.63,38.24,38.24,175660.0,29.0442,29.0442,28.751,28.751,175660.0
2015-11-04 10:30:00,38.26,38.58,38.18,38.51,91741.0,28.766,29.0066,28.7059,28.954,91741.0
2015-11-04 11:00:00,38.5,38.5,38.05,38.11,102347.0,28.9465,28.9465,28.6081,28.6532,102347.0
2015-11-04 11:30:00,38.1,38.25,38.08,38.19,43770.0,28.6457,28.7585,28.6307,28.7134,43770.0
2015-11-04 12:00:00,38.18,38.27,38.16,38.19,39754.0,28.7059,28.7735,28.6908,28.7134,39754.0
2015-11-04 12:30:00,38.2,38.23,37.89,37.95,86992.0,28.7209,28.7435,28.4878,28.5329,86992.0
2015-11-04 13:00:00,37.95,37.96,37.71,37.76,52339.0,28.5329,28.5405,28.3525,28.3901,52339.0
2015-11-04 13:30:00,37.77,37.88,37.74,37.86,42963.0,28.3976,28.4803,28.3751,28.4653,42963.0
2015-11-04 14:00:00,37.88,38.12,37.85,38.09,60378.0,28.4803,28.6608,28.4578,28.6382,60378.0
2015-11-04 14:30:00,38.09,38.15,37.81,37.87,56896.0,28.6382,28.6833,28.4277,28.4728,56896.0
2015-11-04 15:00:00,37.87,37.98,37.8,37.91,95875.0,28.4728,28.5555,28.4202,28.5029,95875.0
2015-11-04 15:30:00,37.91,38.08,37.89,38.03,142363.0,28.5029,28.6307,28.4878,28.5931,142363.0
2015-11-05 09:30:00,38.12,38.26,37.85,38.1,26297.0,28.6608,28.766,28.4578,28.6457,26297.0
2015-11-05 10:00:00,38.13,38.33,37.54,37.7,107739.0,28.6683,28.8186,28.2247,28.345,107739.0
2015-11-05 10:30:00,37.69,37.69,37.35,37.37,77448.0,28.3375,28.3375,28.0818,28.0969,77448.0
2015-11-05 11:00:00,37.36,37.43,37.0,37.03,106678.0,28.0893,28.142,27.8187,27.8412,106678.0
2015-11-05 11:30:00,37.04,37.29,37.03,37.13,92255.0,27.8488,28.0367,27.8412,27.9164,92255.0
2015-11-05 12:00:00,37.14,37.26,37.11,37.16,134867.0,27.9239,28.0142,27.9014,27.939,134867.0
2015-11-05 12:30:00,37.17,37.18,36.98,37.05,72180.0,27.9465,27.954,27.8036,27.8563,72180.0
2015-11-05 13:00:00,37.06,37.1,36.78,36.97,85645.0,27.8638,27.8939,27.6533,27.7961,85645.0
2015-11-05 13:30:00,36.97,37.09,36.86,36.95,83748.0,27.7961,27.8863,27.7134,27.7811,83748.0
2015-11-05 14:00:00,37.0,37.11,36.93,37.1,78650.0,27.8187,27.9014,27.766,27.8939,78650.0
2015-11-05 14:30:00,37.1,37.17,36.92,36.94,113280.0,27.8939,27.9465,27.7585,27.7736,113280.0
2015-11-05 15:00:00,36.94,36.97,36.82,36.85,80501.0,27.7736,27.7961,27.6833,27.7059,80501.0
2015-11-05 15:30:00,36.86,37.11,36.85,37.0,214023.0,27.7134,27.9014,27.7059,27.8187,214023.0
2015-11-06 09:30:00,36.95,37.03,36.58,36.63,57270.0,27.7811,27.8412,27.5029,27.5405,57270.0
2015-11-06 10:00:00,36.63,36.69,36.2,36.67,84330.0,27.5405,27.5856,27.2172,27.5706,84330.0
2015-11-06 10:30:00,36.69,36.83,36.04,36.19,223395.0,27.5856,27.6909,27.0969,27.2097,223395.0
2015-11-06 11:00:00,36.22,36.22,35.76,35.9,177974.0,27.2322,27.2322,26.8864,26.9916,177974.0
2015-11-06 11:30:00,35.93,36.2,35.93,36.06,175698.0,27.0142,27.2172,27.0142,27.1119,175698.0
2015-11-06 12:00:00,36.05,36.06,35.8,35.8,55928.0,27.1044,27.1119,26.9165,26.9165,55928.0
2015-11-06 12:30:00,35.8,35.94,35.75,35.79,59373.0,26.9165,27.0217,26.8789,26.9089,59373.0
2015-11-06 13:00:00,35.79,35.98,35.65,35.88,88386.0,26.9089,27.0518,26.8037,26.9766,88386.0
2015-11-06 13:30:00,35.88,36.12,35.87,36.0,70017.0,26.9766,27.157,26.9691,27.0668,70017.0
2015-11-06 14:00:00,36.01,36.07,35.92,35.98,115897.0,27.0743,27.1195,27.0067,27.0518,115897.0
2015-11-06 14:30:00,35.97,36.01,35.86,35.98,101330.0,27.0443,27.0743,26.9616,27.0518,101330.0
2015-11-06 15:00:00,35.99,36.05,35.9,36.05,159244.0,27.0593,27.1044,26.9916,27.1044,159244.0
2015-11-06 15:30:00,36.03,36.18,36.0,36.07,182116.0,27.0894,27.2022,27.0668,27.1195,182116.0
2015-11-09 09:30:00,36.11,36.31,35.68,36.2,105416.0,27.1495,27.2999,26.8262,27.2172,105416.0
2015-11-09 10:00:00,36.2,36.35,35.75,35.83,76752.0,27.2172,27.33,26.8789,26.939,76752.0
2015-11-09 10:30:00,35.83,35.88,35.62,35.64,101449.0,26.939,26.9766,26.7811,26.7962,101449.0
2015-11-09 11:00:00,35.64,35.65,35.21,35.24,61017.0,26.7962,26.8037,26.4729,26.4954,61017.0
2015-11-09 11:30:00,35.2,35.61,35.2,35.56,76956.0,26.4653,26.7736,26.4653,26.736,76956.0
2015-11-09 12:00:00,35.54,35.54,35.39,35.44,63850.0,26.721,26.721,26.6082,26.6458,63850.0
2015-11-09 12:30:00,35.44,35.45,35.3,35.35,51935.0,26.6458,26.6533,26.5405,26.5781,51935.0
2015-11-09 13:00:00,35.35,35.43,35.11,35.43,99034.0,26.5781,26.6383,26.3977,26.6383,99034.0
2015-11-09 13:30:00,35.44,35.77,35.43,35.63,100756.0,26.6458,26.8939,26.6383,26.7886,100756.0
2015-11-09 14:00:00,35.63,35.75,35.58,35.7,56470.0,26.7886,26.8789,26.751,26.8413,56470.0
2015-11-09 14:30:00,35.72,35.76,35.53,35.57,55361.0,26.8563,26.8864,26.7134,26.7435,55361.0
2015-11-09 15:00:00,35.57,35.67,35.52,35.62,52692.0,26.7435,26.8187,26.7059,26.7811,52692.0
2015-11-09 15:30:00,35.62,35.76,35.62,35.65,120653.0,26.7811,26.8864,26.7811,26.8037,120653.0
2015-11-10 09:30:00,35.44,35.68,35.15,35.41,70357.0,26.6458,26.8262,26.4277,26.6232,70357.0
2015-11-10 10:00:00,35.31,35.4,34.9,35.02,84872.0,26.548,26.6157,26.2398,26.33,84872.0
2015-11-10 10:30:00,35.0,35.13,34.82,34.96,137013.0,26.315,26.4127,26.1796,26.2849,137013.0
2015-11-10 11:00:00,34.96,35.01,34.85,34.92,120773.0,26.2849,26.3225,26.2022,26.2548,120773.0
2015-11-10 11:30:00,34.91,35.01,34.82,34.96,147814.0,26.2473,26.3225,26.1796,26.2849,147814.0
2015-11-10 12:00:00,34.94,35.13,34.92,35.09,108567.0,26.2699,26.4127,26.2548,26.3826,108567.0
2015-11-10 12:30:00,35.07,35.2,35.06,35.19,101857.0,26.3676,26.4653,26.3601,26.4578,101857.0
2015-11-10 13:00:00,35.19,35.24,35.1,35.18,67801.0,26.4578,26.4954,26.3902,26.4503,67801.0
2015-11-10 13:30:00,35.19,35.59,35.11,35.59,117611.0,26.4578,26.7586,26.3977,26.7586,117611.0
2015-11-10 14:00:00,35.59,35.59,35.17,35.19,75810.0,26.7586,26.7586,26.4428,26.4578,75810.0
2015-11-10 14:30:00,35.19,35.44,35.12,35.43,108667.0,26.4578,26.6458,26.4052,26.6383,108667.0
2015-11-10 15:00:00,35.44,35.69,35.37,35.65,174835.0,26.6458,26.8337,26.5932,26.8037,174835.0
2015-11-10 15:30:00,35.66,35.91,35.61,35.69,317287.0,26.8112,26.9992,26.7736,26.8337,317287.0
2015-11-11 09:30:00,35.95,36.52,35.87,36.34,65346.0,27.0292,27.4578,26.9691,27.3225,65346.0
2015-11-11 10:00:00,36.33,36.81,36.25,36.79,76712.0,27.3149,27.6758,27.2548,27.6608,76712.0
2015-11-11 10:30:00,36.8,36.86,36.67,36.75,73598.0,27.6683,27.7134,27.5706,27.6307,73598.0
2015-11-11 11:00:00,36.74,36.75,36.45,36.47,53430.0,27.6232,27.6307,27.4052,27.4202,53430.0
2015-11-11 11:30:00,36.49,36.55,36.21,36.52,50532.0,27.4352,27.4803,27.2247,27.4578,50532.0
2015-11-11 12:00:00,36.52,36.88,36.5,36.83,34676.0,27.4578,27.7285,27.4427,27.6909,34676.0
2015-11-11 12:30:00,36.82,36.82,36.41,36.43,32626.0,27.6833,27.6833,27.3751,27.3901,32626.0
2015-11-11 13:00:00,36.41,36.75,36.41,36.54,28446.0,27.3751,27.6307,27.3751,27.4728,28446.0
2015-11-11 13:30:00,36.56,36.62,36.5,36.57,22515.0,27.4879,27.533,27.4427,27.4954,22515.0
2015-11-11 14:00:00,36.56,36.8,36.43,36.77,41556.0,27.4879,27.6683,27.3901,27.6458,41556.0
2015-11-11 14:30:00,36.77,36.79,36.49,36.52,82246.0,27.6458,27.6608,27.4352,27.4578,82246.0
2015-11-11 15:00:00,36.52,36.77,36.49,36.77,72550.0,27.4578,27.6458,27.4352,27.6458,72550.0
2015-11-11 15:30:00,36.76,36.8,36.6,36.75,166928.0,27.6382,27.6683,27.5179,27.6307,166928.0
2015-11-12 09:30:00,36.52,36.52,36.05,36.19,31147.0,27.4578,27.4578,27.1044,27.2097,31147.0
2015-11-12 10:00:00,36.14,36.41,36.0,36.15,21263.0,27.1721,27.3751,27.0668,27.1796,21263.0
2015-11-12 10:30:00,36.14,36.18,35.91,36.18,26015.0,27.1721,27.2022,26.9992,27.2022,26015.0
2015-11-12 11:00:00,36.21,36.28,35.9,35.91,31886.0,27.2247,27.2773,26.9916,26.9992,31886.0
2015-11-12 11:30:00,35.87,36.02,35.78,35.97,39021.0,26.9691,27.0819,26.9014,27.0443,39021.0
2015-11-12 12:00:00,36.0,36.02,35.63,35.7,41299.0,27.0668,27.0819,26.7886,26.8413,41299.0
2015-11-12 12:30:00,35.7,35.74,35.47,35.47,135840.0,26.8413,26.8713,26.6683,26.6683,135840.0
2015-11-12 13:00:00,35.48,35.74,35.48,35.65,33680.0,26.6759,26.8713,26.6759,26.8037,33680.0
2015-11-12 13:30:00,35.65,35.77,35.63,35.69,44041.0,26.8037,26.8939,26.7886,26.8337,44041.0
2015-11-12 14:00:00,35.68,35.81,35.57,35.75,47574.0,26.8262,26.924,26.7435,26.8789,47574.0
2015-11-12 14:30:00,35.75,35.8,35.66,35.75,69759.0,26.8789,26.9165,26.8112,26.8789,69759.0
2015-11-12 15:00:00,35.75,35.75,35.51,35.52,74503.0,26.8789,26.8789,26.6984,26.7059,74503.0
2015-11-12 15:30:00,35.52,35.56,35.34,35.36,172505.0,26.7059,26.736,26.5706,26.5856,172505.0
2015-11-13 09:30:00,35.29,35.6,35.0,35.27,187289.0,26.533,26.7661,26.315,26.518,187289.0
2015-11-13 10:00:00,35.28,35.4,35.0,35.04,144516.0,26.5255,26.6157,26.315,26.345,144516.0
2015-11-13 10:30:00,35.07,35.67,35.02,35.61,202438.0,26.3676,26.8187,26.33,26.7736,202438.0
2015-11-13 11:00:00,35.6,35.91,35.5,35.79,105346.0,26.7661,26.9992,26.6909,26.9089,105346.0
2015-11-13 11:30:00,35.77,36.13,35.66,36.13,86570.0,26.8939,27.1646,26.8112,27.1646,86570.0
2015-11-13 12:00:00,36.12,36.15,35.92,35.97,55171.0,27.157,27.1796,27.0067,27.0443,55171.0
2015-11-13 12:30:00,35.98,36.1,35.75,35.77,88451.0,27.0518,27.142,26.8789,26.8939,88451.0
2015-11-13 13:00:00,35.8,35.81,35.47,35.5,56656.0,26.9165,26.924,26.6683,26.6909,56656.0
2015-11-13 13:30:00,35.49,35.57,35.36,35.39,59559.0,26.6834,26.7435,26.5856,26.6082,59559.0
2015-11-13 14:00:00,35.41,35.41,35.21,35.25,77754.0,26.6232,26.6232,26.4729,26.5029,77754.0
2015-11-13 14:30:00,35.25,35.57,35.25,35.39,89923.0,26.5029,26.7435,26.5029,26.6082,89923.0
2015-11-13 15:00:00,35.39,35.57,35.39,35.46,99995.0,26.6082,26.7435,26.6082,26.6608,99995.0
2015-11-13 15:30:00,35.45,35.69,35.35,35.55,474612.0,26.6533,26.8337,26.5781,26.7285,474612.0
2015-11-16 09:30:00,35.44,35.84,35.39,35.51,37376.0,26.6458,26.9465,26.6082,26.6984,37376.0
2015-11-16 10:00:00,35.54,35.7,35.43,35.69,22622.0,26.721,26.8413,26.6383,26.8337,22622.0
2015-11-16 10:30:00,35.68,35.8,35.62,35.74,34651.0,26.8262,26.9165,26.7811,26.8713,34651.0
2015-11-16 11:00:00,35.76,35.93,35.74,35.81,27931.0,26.8864,27.0142,26.8713,26.924,27931.0
2015-11-16 11:30:00,35.81,35.9,35.7,35.75,62452.0,26.924,26.9916,26.8413,26.8789,62452.0
2015-11-16 12:00:00,35.75,35.94,35.75,35.88,23913.0,26.8789,27.0217,26.8789,26.9766,23913.0
2015-11-16 12:30:00,35.89,35.93,35.66,35.71,31272.0,26.9841,27.0142,26.8112,26.8488,31272.0
2015-11-16 13:00:00,35.71,35.82,35.68,35.78,42543.0,26.8488,26.9315,26.8262,26.9014,42543.0
2015-11-16 13:30:00,35.78,35.82,35.69,35.8,69182.0,26.9014,26.9315,26.8337,26.9165,69182.0
2015-11-16 14:00:00,35.81,35.83,35.62,35.62,54733.0,26.924,26.939,26.7811,26.7811,54733.0
2015-11-16 14:30:00,35.65,35.73,35.62,35.66,55314.0,26.8037,26.8638,26.7811,26.8112,55314.0
2015-11-16 15:00:00,35.66,35.95,35.66,35.93,59248.0,26.8112,27.0292,26.8112,27.0142,59248.0
2015-11-16 15:30:00,35.93,36.01,35.83,35.92,229316.0,27.0142,27.0743,26.939,27.0067,229316.0
2015-11-17 09:30:00,36.0,36.14,35.69,35.82,23728.0,27.0668,27.1721,26.8337,26.9315,23728.0
2015-11-17 10:00:00,35.87,35.87,35.57,35.71,26486.0,26.9691,26.9691,26.7435,26.8488,26486.0
2015-11-17 10:30:00,35.71,35.89,35.59,35.89,26244.0,26.8488,26.9841,26.7586,26.9841,26244.0
2015-11-17 11:00:00,35.9,36.13,35.88,36.1,26307.0,26.9916,27.1646,26.9766,27.142,26307.0
2015-11-17 11:30:00,36.12,36.18,35.91,36.0,25908.0,27.157,27.2022,26.9992,27.0668,25908.0
2015-11-17 12:00:00,36.01,36.04,35.73,35.76,32665.0,27.0743,27.0969,26.8638,26.8864,32665.0
2015-11-17 12:30:00,35.77,35.79,35.64,35.74,13619.0,26.8939,26.9089,26.7962,26.8713,13619.0
2015-11-17 13:00:00,35.76,35.93,35.67,35.68,19252.0,26.8864,27.0142,26.8187,26.8262,19252.0
2015-11-17 13:30:00,35.66,35.81,35.63,35.81,15932.0,26.8112,26.924,26.7886,26.924,15932.0
2015-11-17 14:00:00,35.82,35.82,35.61,35.61,18368.0,26.9315,26.9315,26.7736,26.7736,18368.0
2015-11-17 14:30:00,35.6,35.67,35.5,35.62,36732.0,26.7661,26.8187,26.6909,26.7811,36732.0
2015-11-17 15:00:00,35.61,35.61,35.44,35.56,28943.0,26.7736,26.7736,26.6458,26.736,28943.0
2015-11-17 15:30:00,35.53,35.62,35.46,35.59,99051.0,26.7134,26.7811,26.6608,26.7586,99051.0
2015-11-18 09:30:00,35.78,35.85,35.57,35.75,19417.0,26.9014,26.954,26.7435,26.8789,19417.0
2015-11-18 10:00:00,35.78,36.14,35.75,36.08,28884.0,26.9014,27.1721,26.8789,27.127,28884.0
2015-11-18 10:30:00,36.11,36.13,35.91,35.93,21846.0,27.1495,27.1646,26.9992,27.0142,21846.0
2015-11-18 11:00:00,35.85,36.1,35.8,36.07,33674.0,26.954,27.142,26.9165,27.1195,33674.0
2015-11-18 11:30:00,36.1,36.17,36.03,36.07,20312.0,27.142,27.1946,27.0894,27.1195,20312.0
2015-11-18 12:00:00,36.06,36.12,35.9,36.08,28410.0,27.1119,27.157,26.9916,27.127,28410.0
2015-11-18 12:30:00,36.08,36.12,35.94,36.06,13950.0,27.127,27.157,27.0217,27.1119,13950.0
2015-11-18 13:00:00,36.04,36.19,36.03,36.14,15600.0,27.0969,27.2097,27.0894,27.1721,15600.0
2015-11-18 13:30:00,36.16,36.19,36.01,36.11,20267.0,27.1871,27.2097,27.0743,27.1495,20267.0
2015-11-18 14:00:00,36.08,36.31,36.08,36.24,23056.0,27.127,27.2999,27.127,27.2473,23056.0
2015-11-18 14:30:00,36.25,36.3,36.15,36.24,62333.0,27.2548,27.2924,27.1796,27.2473,62333.0
2015-11-18 15:00:00,36.24,36.45,36.19,36.43,53475.0,27.2473,27.4052,27.2097,27.3901,53475.0
2015-11-18 15:30:00,36.45,36.67,36.44,36.58,198897.0,27.4052,27.5706,27.3976,27.5029,198897.0
2015-11-19 09:30:00,36.55,37.24,36.54,37.21,93532.0,27.4803,27.9991,27.4728,27.9766,93532.0
2015-11-19 10:00:00,37.21,37.25,36.71,36.93,48245.0,27.9766,28.0066,27.6006,27.766,48245.0
2015-11-19 10:30:00,36.96,37.23,36.86,37.08,51980.0,27.7886,27.9916,27.7134,27.8788,51980.0
2015-11-19 11:00:00,37.08,37.45,36.99,37.17,92982.0,27.8788,28.157,27.8112,27.9465,92982.0
2015-11-19 11:30:00,37.18,37.45,37.11,37.11,56311.0,27.954,28.157,27.9014,27.9014,56311.0
2015-11-19 12:00:00,37.11,37.4,37.04,37.31,46136.0,27.9014,28.1194,27.8488,28.0518,46136.0
2015-11-19 12:30:00,37.31,37.39,36.99,37.18,64313.0,28.0518,28.1119,27.8112,27.954,64313.0
2015-11-19 13:00:00,37.16,37.42,37.15,37.29,39251.0,27.939,28.1345,27.9315,28.0367,39251.0
2015-11-19 13:30:00,37.31,37.39,37.16,37.27,44977.0,28.0518,28.1119,27.939,28.0217,44977.0
2015-11-19 14:00:00,37.28,37.39,37.23,37.28,40260.0,28.0292,28.1119,27.9916,28.0292,40260.0
2015-11-19 14:30:00,37.29,37.41,37.25,37.33,58614.0,28.0367,28.1269,28.0066,28.0668,58614.0
2015-11-19 15:00:00,37.3,37.37,37.16,37.27,73474.0,28.0442,28.0969,27.939,28.0217,73474.0
2015-11-19 15:30:00,37.26,37.28,37.17,37.25,222803.0,28.0142,28.0292,27.9465,28.0066,222803.0
2015-11-20 09:30:00,37.54,37.64,37.01,37.55,84511.0,28.2247,28.2999,27.8262,28.2322,84511.0
2015-11-20 10:00:00,37.55,37.74,37.41,37.57,91156.0,28.2322,28.3751,28.1269,28.2472,91156.0
2015-11-20 10:30:00,37.56,37.82,37.52,37.52,52254.0,28.2397,28.4352,28.2096,28.2096,52254.0
2015-11-20 11:00:00,37.51,37.78,37.46,37.65,50739.0,28.2021,28.4051,28.1645,28.3074,50739.0
2015-11-20 11:30:00,37.65,37.88,37.55,37.82,36472.0,28.3074,28.4803,28.2322,28.4352,36472.0
2015-11-20 12:00:00,37.84,37.94,37.61,37.7,57313.0,28.4502,28.5254,28.2773,28.345,57313.0
2015-11-20 12:30:00,37.71,37.88,37.64,37.83,57778.0,28.3525,28.4803,28.2999,28.4427,57778.0
2015-11-20 13:00:00,37.84,38.0,37.58,37.84,55726.0,28.4502,28.5705,28.2548,28.4502,55726.0
2015-11-20 13:30:00,37.84,37.85,37.54,37.74,50625.0,28.4502,28.4578,28.2247,28.3751,50625.0
2015-11-20 14:00:00,37.77,37.84,37.57,37.63,60575.0,28.3976,28.4502,28.2472,28.2923,60575.0
2015-11-20 14:30:00,37.62,37.69,37.45,37.5,76589.0,28.2848,28.3375,28.157,28.1946,76589.0
2015-11-20 15:00:00,37.51,37.57,37.39,37.54,72823.0,28.2021,28.2472,28.1119,28.2247,72823.0
2015-11-20 15:30:00,37.54,37.59,37.34,37.42,233887.0,28.2247,28.2623,28.0743,28.1345,233887.0
2015-11-23 09:30:00,37.25,37.39,37.03,37.18,70579.0,28.1072,28.2129,27.9412,28.0544,70579.0
2015-11-23 10:00:00,37.17,37.48,37.14,37.23,17702.0,28.0469,28.2808,28.0242,28.0921,17702.0
2015-11-23 10:30:00,37.29,37.36,37.17,37.19,12464.0,28.1374,28.1902,28.0469,28.0619,12464.0
2015-11-23 11:00:00,37.19,37.29,36.95,36.95,35115.0,28.0619,28.1374,27.8809,27.8809,35115.0
2015-11-23 11:30:00,36.97,37.05,36.87,36.98,26312.0,27.8959,27.9563,27.8205,27.9035,26312.0
2015-11-23 12:00:00,36.98,36.99,36.8,36.87,24601.0,27.9035,27.911,27.7677,27.8205,24601.0
2015-11-23 12:30:00,36.88,36.93,36.68,36.79,33739.0,27.828,27.8658,27.6771,27.7601,33739.0
2015-11-23 13:00:00,36.8,36.87,36.68,36.69,23837.0,27.7677,27.8205,27.6771,27.6847,23837.0
2015-11-23 13:30:00,36.72,36.75,36.46,36.52,34379.0,27.7073,27.7299,27.5111,27.5564,34379.0
2015-11-23 14:00:00,36.53,36.53,36.19,36.44,47814.0,27.5639,27.5639,27.3074,27.496,47814.0
2015-11-23 14:30:00,36.43,36.44,36.26,36.27,47097.0,27.4885,27.496,27.3602,27.3678,47097.0
2015-11-23 15:00:00,36.27,36.36,36.21,36.22,57044.0,27.3678,27.4357,27.3225,27.33,57044.0
2015-11-23 15:30:00,36.23,36.26,36.12,36.19,148188.0,27.3376,27.3602,27.2546,27.3074,148188.0
2015-11-24 09:30:00,36.05,36.18,35.88,35.89,41998.0,27.2018,27.2998,27.0735,27.081,41998.0
2015-11-24 10:00:00,35.87,35.98,35.55,35.64,25293.0,27.0659,27.1489,26.8245,26.8924,25293.0
2015-11-24 10:30:00,35.66,35.75,35.5,35.54,46538.0,26.9075,26.9754,26.7867,26.8169,46538.0
2015-11-24 11:00:00,35.55,35.69,35.5,35.61,65615.0,26.8245,26.9301,26.7867,26.8697,65615.0
2015-11-24 11:30:00,35.62,35.89,35.62,35.84,38230.0,26.8773,27.081,26.8773,27.0433,38230.0
2015-11-24 12:00:00,35.83,35.91,35.75,35.87,27273.0,27.0357,27.0961,26.9754,27.0659,27273.0
2015-11-24 12:30:00,35.88,35.88,35.69,35.77,21236.0,27.0735,27.0735,26.9301,26.9905,21236.0
2015-11-24 13:00:00,35.81,35.99,35.77,35.99,25610.0,27.0207,27.1565,26.9905,27.1565,25610.0
2015-11-24 13:30:00,35.95,36.12,35.91,36.12,88739.0,27.1263,27.2546,27.0961,27.2546,88739.0
2015-11-24 14:00:00,36.15,36.15,35.93,36.04,29954.0,27.2772,27.2772,27.1112,27.1942,29954.0
2015-11-24 14:30:00,36.04,36.21,36.03,36.14,62852.0,27.1942,27.3225,27.1867,27.2697,62852.0
2015-11-24 15:00:00,36.15,36.24,36.07,36.16,54856.0,27.2772,27.3451,27.2168,27.2848,54856.0
2015-11-24 15:30:00,36.15,36.19,35.95,36.01,153189.0,27.2772,27.3074,27.1263,27.1716,153189.0
2015-11-25 09:30:00,36.14,36.3,35.96,36.3,121601.0,27.2697,27.3904,27.1338,27.3904,121601.0
2015-11-25 10:00:00,36.28,36.59,36.17,36.48,23043.0,27.3753,27.6092,27.2923,27.5262,23043.0
2015-11-25 10:30:00,36.5,36.67,36.38,36.59,16591.0,27.5413,27.6696,27.4508,27.6092,16591.0
2015-11-25 11:00:00,36.57,36.8,36.57,36.69,20724.0,27.5941,27.7677,27.5941,27.6847,20724.0
2015-11-25 11:30:00,36.69,36.83,36.6,36.73,22453.0,27.6847,27.7903,27.6168,27.7148,22453.0
2015-11-25 12:00:00,36.74,36.82,36.66,36.67,19010.0,27.7224,27.7828,27.662,27.6696,19010.0
2015-11-25 12:30:00,36.68,36.73,36.57,36.57,11330.0,27.6771,27.7148,27.5941,27.5941,11330.0
2015-11-25 13:00:00,36.57,36.71,36.54,36.71,39504.0,27.5941,27.6998,27.5715,27.6998,39504.0
2015-11-25 13:30:00,36.71,36.77,36.5,36.55,26872.0,27.6998,27.745,27.5413,27.579,26872.0
2015-11-25 14:00:00,36.55,36.75,36.53,36.65,28393.0,27.579,27.7299,27.5639,27.6545,28393.0
2015-11-25 14:30:00,36.65,36.65,36.44,36.45,60041.0,27.6545,27.6545,27.496,27.5036,60041.0
2015-11-25 15:00:00,36.48,36.64,36.36,36.61,97661.0,27.5262,27.6469,27.4357,27.6243,97661.0
2015-11-25 15:30:00,36.61,36.73,36.53,36.59,175215.0,27.6243,27.7148,27.5639,27.6092,175215.0
2015-11-27 09:30:00,36.73,37.18,36.46,37.16,49177.0,27.7148,28.0544,27.5111,28.0393,49177.0
2015-11-27 10:00:00,37.16,37.22,36.88,37.2,29555.0,28.0393,28.0846,27.828,28.0695,29555.0
2015-11-27 10:30:00,37.21,37.3,36.97,37.04,34421.0,28.077,28.1449,27.8959,27.9488,34421.0
2015-11-27 11:00:00,37.04,37.1,36.9,36.91,78342.0,27.9488,27.994,27.8431,27.8507,78342.0
2015-11-27 11:30:00,36.9,37.05,36.83,36.98,62458.0,27.8431,27.9563,27.7903,27.9035,62458.0
2015-11-27 12:00:00,36.99,37.03,36.79,37.03,77049.0,27.911,27.9412,27.7601,27.9412,77049.0
2015-11-27 12:30:00,37.03,37.17,36.89,36.89,202831.0,27.9412,28.0469,27.8356,27.8356,202831.0
2015-11-30 09:30:00,37.13,37.13,36.74,36.97,129740.0,28.0167,28.0167,27.7224,27.8959,129740.0
2015-11-30 10:00:00,36.95,37.22,36.85,37.2,61920.0,27.8809,28.0846,27.8054,28.0695,61920.0
2015-11-30 10:30:00,37.2,37.21,36.84,36.98,60343.0,28.0695,28.077,27.7978,27.9035,60343.0
2015-11-30 11:00:00,36.98,37.03,36.78,36.82,118251.0,27.9035,27.9412,27.7526,27.7828,118251.0
2015-11-30 11:30:00,36.82,37.03,36.66,36.96,34387.0,27.7828,27.9412,27.662,27.8884,34387.0
2015-11-30 12:00:00,36.97,37.1,36.86,36.9,38814.0,27.8959,27.994,27.8129,27.8431,38814.0
2015-11-30 12:30:00,36.93,36.99,36.8,36.96,30957.0,27.8658,27.911,27.7677,27.8884,30957.0
2015-11-30 13:00:00,36.98,37.07,36.93,37.04,39298.0,27.9035,27.9714,27.8658,27.9488,39298.0
2015-11-30 13:30:00,37.04,37.13,36.91,37.11,39870.0,27.9488,28.0167,27.8507,28.0016,39870.0
2015-11-30 14:00:00,37.1,37.17,36.95,37.0,53977.0,27.994,28.0469,27.8809,27.9186,53977.0
2015-11-30 14:30:00,37.01,37.09,36.79,36.79,75657.0,27.9261,27.9865,27.7601,27.7601,75657.0
2015-11-30 15:00:00,36.81,36.84,36.59,36.64,62955.0,27.7752,27.7978,27.6092,27.6469,62955.0
2015-11-30 15:30:00,36.64,36.82,36.58,36.61,267096.0,27.6469,27.7828,27.6017,27.6243,267096.0
2015-12-01 09:30:00,36.72,36.98,36.26,36.66,136174.0,27.7073,27.9035,27.3602,27.662,136174.0
2015-12-01 10:00:00,36.65,36.98,36.56,36.79,161103.0,27.6545,27.9035,27.5866,27.7601,161103.0
2015-12-01 10:30:00,36.79,36.91,36.59,36.67,84862.0,27.7601,27.8507,27.6092,27.6696,84862.0
2015-12-01 11:00:00,36.65,36.78,36.57,36.74,1358349.0,27.6545,27.7526,27.5941,27.7224,1358349.0
2015-12-01 11:30:00,36.74,37.2,36.74,37.18,58341.0,27.7224,28.0695,27.7224,28.0544,58341.0
2015-12-01 12:00:00,37.16,37.28,37.09,37.21,64411.0,28.0393,28.1299,27.9865,28.077,64411.0
2015-12-01 12:30:00,37.22,37.22,37.04,37.09,50671.0,28.0846,28.0846,27.9488,27.9865,50671.0
2015-12-01 13:00:00,37.09,37.16,36.98,37.07,85772.0,27.9865,28.0393,27.9035,27.9714,85772.0
2015-12-01 13:30:00,37.07,37.14,36.68,36.68,181038.0,27.9714,28.0242,27.6771,27.6771,181038.0
2015-12-01 14:00:00,36.67,36.69,36.49,36.55,109648.0,27.6696,27.6847,27.5338,27.579,109648.0
2015-12-01 14:30:00,36.55,36.6,36.26,36.36,200084.0,27.579,27.6168,27.3602,27.4357,200084.0
2015-12-01 15:00:00,36.35,36.53,36.26,36.37,258788.0,27.4281,27.5639,27.3602,27.4432,258788.0
2015-12-01 15:30:00,36.38,36.61,36.35,36.59,197088.0,27.4508,27.6243,27.4281,27.6092,197088.0
2015-12-02 09:30:00,36.48,36.72,36.34,36.65,55252.0,27.5262,27.7073,27.4206,27.6545,55252.0
2015-12-02 10:00:00,36.67,36.95,36.64,36.77,36939.0,27.6696,27.8809,27.6469,27.745,36939.0
2015-12-02 10:30:00,36.75,36.83,36.71,36.76,52352.0,27.7299,27.7903,27.6998,27.7375,52352.0
2015-12-02 11:00:00,36.75,36.82,36.68,36.75,31555.0,27.7299,27.7828,27.6771,27.7299,31555.0
2015-12-02 11:30:00,36.77,36.82,36.65,36.66,39822.0,27.745,27.7828,27.6545,27.662,39822.0
2015-12-02 12:00:00,36.66,36.66,36.15,36.18,42189.0,27.662,27.662,27.2772,27.2998,42189.0
2015-12-02 12:30:00,36.19,36.36,36.11,36.25,116194.0,27.3074,27.4357,27.247,27.3527,116194.0
2015-12-02 13:00:00,36.25,36.43,36.21,36.42,33942.0,27.3527,27.4885,27.3225,27.4809,33942.0
2015-12-02 13:30:00,36.42,36.43,36.24,36.34,55291.0,27.4809,27.4885,27.3451,27.4206,55291.0
2015-12-02 14:00:00,36.34,36.52,36.25,36.48,70908.0,27.4206,27.5564,27.3527,27.5262,70908.0
2015-12-02 14:30:00,36.47,36.48,36.17,36.22,68965.0,27.5187,27.5262,27.2923,27.33,68965.0
2015-12-02 15:00:00,36.24,36.46,36.2,36.43,43874.0,27.3451,27.5111,27.3149,27.4885,43874.0
2015-12-02 15:30:00,36.44,36.5,36.36,36.48,79648.0,27.496,27.5413,27.4357,27.5262,79648.0
2015-12-03 09:30:00,36.59,36.98,36.52,36.91,69435.0,27.6092,27.9035,27.5564,27.8507,69435.0
2015-12-03 10:00:00,36.9,36.93,36.42,36.44,128010.0,27.8431,27.8658,27.4809,27.496,128010.0
2015-12-03 10:30:00,36.39,36.55,36.17,36.35,76040.0,27.4583,27.579,27.2923,27.4281,76040.0
2015-12-03 11:00:00,36.32,36.57,36.23,36.46,37504.0,27.4055,27.5941,27.3376,27.5111,37504.0
2015-12-03 11:30:00,36.46,36.53,36.33,36.33,75200.0,27.5111,27.5639,27.413,27.413,75200.0
2015-12-03 12:00:00,36.33,36.41,35.97,36.06,53895.0,27.413,27.4734,27.1414,27.2093,53895.0
2015-12-03 12:30:00,36.0,36.16,35.92,35.97,39728.0,27.164,27.2848,27.1037,27.1414,39728.0
2015-12-03 13:00:00,35.98,36.11,35.89,36.09,28935.0,27.1489,27.247,27.081,27.2319,28935.0
2015-12-03 13:30:00,36.08,36.08,35.75,35.89,70216.0,27.2244,27.2244,26.9754,27.081,70216.0
2015-12-03 14:00:00,35.87,35.9,35.6,35.72,111506.0,27.0659,27.0886,26.8622,26.9527,111506.0
2015-12-03 14:30:00,35.75,35.83,35.62,35.83,58935.0,26.9754,27.0357,26.8773,27.0357,58935.0
2015-12-03 15:00:00,35.84,36.0,35.8,35.95,68030.0,27.0433,27.164,27.0131,27.1263,68030.0
2015-12-03 15:30:00,35.97,36.02,35.84,35.9,201459.0,27.1414,27.1791,27.0433,27.0886,201459.0
2015-12-04 09:30:00,35.91,36.49,35.91,36.28,34682.0,27.0961,27.5338,27.0961,27.3753,34682.0
2015-12-04 10:00:00,36.29,36.35,36.04,36.06,39250.0,27.3828,27.4281,27.1942,27.2093,39250.0
2015-12-04 10:30:00,36.05,36.07,35.94,36.06,91461.0,27.2018,27.2168,27.1187,27.2093,91461.0
2015-12-04 11:00:00,36.06,36.26,35.96,36.01,77065.0,27.2093,27.3602,27.1338,27.1716,77065.0
2015-12-04 11:30:00,36.01,36.02,35.8,35.92,74929.0,27.1716,27.1791,27.0131,27.1037,74929.0
2015-12-04 12:00:00,35.92,35.95,35.68,35.69,114429.0,27.1037,27.1263,26.9226,26.9301,114429.0
2015-12-04 12:30:00,35.68,35.91,35.67,35.9,38532.0,26.9226,27.0961,26.915,27.0886,38532.0
2015-12-04 13:00:00,35.91,35.98,35.89,35.92,36128.0,27.0961,27.1489,27.081,27.1037,36128.0
2015-12-04 13:30:00,35.93,35.94,35.59,35.63,35029.0,27.1112,27.1187,26.8547,26.8848,35029.0
2015-12-04 14:00:00,35.63,35.81,35.63,35.69,58072.0,26.8848,27.0207,26.8848,26.9301,58072.0
2015-12-04 14:30:00,35.69,35.96,35.66,35.95,70476.0,26.9301,27.1338,26.9075,27.1263,70476.0
2015-12-04 15:00:00,35.95,35.99,35.89,35.92,62667.0,27.1263,27.1565,27.081,27.1037,62667.0
2015-12-04 15:30:00,35.92,36.05,35.89,36.01,129729.0,27.1037,27.2018,27.081,27.1716,129729.0
2015-12-07 09:30:00,36.05,36.17,35.79,36.05,59568.0,27.2018,27.2923,27.0056,27.2018,59568.0
2015-12-07 10:00:00,36.03,36.07,35.86,35.89,20792.0,27.1867,27.2168,27.0584,27.081,20792.0
2015-12-07 10:30:00,35.87,36.0,35.83,35.9,29570.0,27.0659,27.164,27.0357,27.0886,29570.0
2015-12-07 11:00:00,35.9,35.99,35.83,35.84,27420.0,27.0886,27.1565,27.0357,27.0433,27420.0
2015-12-07 11:30:00,35.84,35.89,35.71,35.74,37649.0,27.0433,27.081,26.9452,26.9678,37649.0
2015-12-07 12:00:00,35.72,35.74,35.38,35.41,44374.0,26.9527,26.9678,26.6962,26.7188,44374.0
2015-12-07 12:30:00,35.43,35.5,35.39,35.42,47673.0,26.7339,26.7867,26.7037,26.7264,47673.0
2015-12-07 13:00:00,35.41,35.53,35.38,35.4,49306.0,26.7188,26.8094,26.6962,26.7113,49306.0
2015-12-07 13:30:00,35.39,35.44,35.14,35.34,86844.0,26.7037,26.7415,26.5151,26.666,86844.0
2015-12-07 14:00:00,35.37,35.46,35.33,35.4,25203.0,26.6887,26.7566,26.6585,26.7113,25203.0
2015-12-07 14:30:00,35.41,35.49,35.31,35.43,33495.0,26.7188,26.7792,26.6434,26.7339,33495.0
2015-12-07 15:00:00,35.42,35.46,35.35,35.4,42957.0,26.7264,26.7566,26.6736,26.7113,42957.0
2015-12-07 15:30:00,35.43,35.55,35.41,35.46,112622.0,26.7339,26.8245,26.7188,26.7566,112622.0
2015-12-08 09:30:00,35.22,35.4,34.93,35.14,62045.0,26.5755,26.7113,26.3566,26.5151,62045.0
2015-12-08 10:00:00,35.14,35.39,35.08,35.15,57814.0,26.5151,26.7037,26.4698,26.5226,57814.0
2015-12-08 10:30:00,35.14,35.15,34.95,35.11,115026.0,26.5151,26.5226,26.3717,26.4925,115026.0
2015-12-08 11:00:00,35.11,35.23,34.95,35.04,74250.0,26.4925,26.583,26.3717,26.4396,74250.0
2015-12-08 11:30:00,35.05,35.1,34.95,35.08,40229.0,26.4472,26.4849,26.3717,26.4698,40229.0
2015-12-08 12:00:00,35.07,35.08,34.88,34.93,50779.0,26.4623,26.4698,26.3189,26.3566,50779.0
2015-12-08 12:30:00,34.9,34.91,34.78,34.89,21328.0,26.334,26.3416,26.2435,26.3265,21328.0
2015-12-08 13:00:00,34.9,34.98,34.77,34.85,31357.0,26.334,26.3944,26.2359,26.2963,31357.0
2015-12-08 13:30:00,34.89,35.06,34.78,35.05,30455.0,26.3265,26.4547,26.2435,26.4472,30455.0
2015-12-08 14:00:00,35.04,35.14,34.96,35.02,33094.0,26.4396,26.5151,26.3793,26.4246,33094.0
2015-12-08 14:30:00,35.02,35.07,34.96,34.97,46861.0,26.4246,26.4623,26.3793,26.3868,46861.0
2015-12-08 15:00:00,34.96,34.99,34.88,34.97,57560.0,26.3793,26.4019,26.3189,26.3868,57560.0
2015-12-08 15:30:00,34.96,35.21,34.96,35.16,125260.0,26.3793,26.5679,26.3793,26.5302,125260.0
2015-12-09 09:30:00,35.19,35.99,35.09,35.89,116817.0,26.5528,27.1565,26.4774,27.081,116817.0
2015-12-09 10:00:00,35.86,36.12,35.77,35.79,55176.0,27.0584,27.2546,26.9905,27.0056,55176.0
2015-12-09 10:30:00,35.83,36.12,35.78,35.85,105392.0,27.0357,27.2546,26.998,27.0508,105392.0
2015-12-09 11:00:00,35.85,35.94,35.42,35.53,86792.0,27.0508,27.1187,26.7264,26.8094,86792.0
2015-12-09 11:30:00,35.54,35.56,35.2,35.25,167897.0,26.8169,26.832,26.5604,26.5981,167897.0
2015-12-09 12:00:00,35.28,35.29,34.96,35.04,107529.0,26.6207,26.6283,26.3793,26.4396,107529.0
2015-12-09 12:30:00,35.03,35.03,34.8,34.97,55719.0,26.4321,26.4321,26.2586,26.3868,55719.0
2015-12-09 13:00:00,35.0,35.12,34.97,35.08,41516.0,26.4095,26.5,26.3868,26.4698,41516.0
2015-12-09 13:30:00,35.03,35.06,34.93,34.96,44231.0,26.4321,26.4547,26.3566,26.3793,44231.0
2015-12-09 14:00:00,34.93,34.99,34.75,34.77,82306.0,26.3566,26.4019,26.2208,26.2359,82306.0
2015-12-09 14:30:00,34.76,34.86,34.69,34.69,33322.0,26.2284,26.3038,26.1756,26.1756,33322.0
2015-12-09 15:00:00,34.68,34.71,34.52,34.53,93754.0,26.168,26.1906,26.0473,26.0548,93754.0
2015-12-09 15:30:00,34.55,34.66,34.47,34.64,246501.0,26.0699,26.1529,26.0096,26.1378,246501.0
2015-12-10 09:30:00,35.02,35.29,34.87,35.2,1693345.0,26.4246,26.6283,26.3114,26.5604,1693345.0
2015-12-10 10:00:00,35.2,35.44,35.17,35.43,975390.0,26.5604,26.7415,26.5377,26.7339,975390.0
2015-12-10 10:30:00,35.44,35.65,35.29,35.36,625080.0,26.7415,26.8999,26.6283,26.6811,625080.0
2015-12-10 11:00:00,35.37,35.61,35.35,35.52,278015.0,26.6887,26.8697,26.6736,26.8018,278015.0
2015-12-10 11:30:00,35.52,35.82,35.46,35.72,454860.0,26.8018,27.0282,26.7566,26.9527,454860.0
2015-12-10 12:00:00,35.74,35.92,35.6,35.86,183600.0,26.9678,27.1037,26.8622,27.0584,183600.0
2015-12-10 12:30:00,35.87,35.98,35.74,35.91,192729.0,27.0659,27.1489,26.9678,27.0961,192729.0
2015-12-10 13:00:00,35.92,36.07,35.84,36.03,332663.0,27.1037,27.2168,27.0433,27.1867,332663.0
2015-12-10 13:30:00,36.04,36.34,36.03,36.07,166754.0,27.1942,27.4206,27.1867,27.2168,166754.0
2015-12-10 14:00:00,36.06,36.35,35.95,36.35,169587.0,27.2093,27.4281,27.1263,27.4281,169587.0
2015-12-10 14:30:00,36.36,36.36,36.19,36.23,233357.0,27.4357,27.4357,27.3074,27.3376,233357.0
2015-12-10 15:00:00,36.23,36.32,36.09,36.15,216656.0,27.3376,27.4055,27.2319,27.2772,216656.0
2015-12-10 15:30:00,36.16,36.32,36.12,36.27,550310.0,27.2848,27.4055,27.2546,27.3678,550310.0
2015-12-11 09:30:00,35.73,36.11,35.5,36.05,160434.0,26.9603,27.247,26.7867,27.2018,160434.0
2015-12-11 10:00:00,35.99,36.07,35.88,36.01,43992.0,27.1565,27.2168,27.0735,27.1716,43992.0
2015-12-11 10:30:00,35.99,36.08,35.96,35.99,102576.0,27.1565,27.2244,27.1338,27.1565,102576.0
2015-12-11 11:00:00,35.98,36.1,35.77,36.06,98540.0,27.1489,27.2395,26.9905,27.2093,98540.0
2015-12-11 11:30:00,36.07,36.07,35.96,36.0,40499.0,27.2168,27.2168,27.1338,27.164,40499.0
2015-12-11 12:00:00,35.99,36.06,35.38,35.39,103168.0,27.1565,27.2093,26.6962,26.7037,103168.0
2015-12-11 12:30:00,35.39,35.39,35.03,35.16,79170.0,26.7037,26.7037,26.4321,26.5302,79170.0
2015-12-11 13:00:00,35.2,35.55,35.15,35.35,70487.0,26.5604,26.8245,26.5226,26.6736,70487.0
2015-12-11 13:30:00,35.35,35.64,35.32,35.62,53861.0,26.6736,26.8924,26.6509,26.8773,53861.0
2015-12-11 14:00:00,35.61,35.72,35.58,35.69,103263.0,26.8697,26.9527,26.8471,26.9301,103263.0
2015-12-11 14:30:00,35.68,35.8,35.65,35.74,64853.0,26.9226,27.0131,26.8999,26.9678,64853.0
2015-12-11 15:00:00,35.73,35.78,35.39,35.46,280678.0,26.9603,26.998,26.7037,26.7566,280678.0
2015-12-11 15:30:00,35.45,35.73,35.4,35.59,492099.0,26.749,26.9603,26.7113,26.8547,492099.0
2015-12-14 09:30:00,35.8,36.19,35.3,35.41,103596.0,27.0131,27.3074,26.6358,26.7188,103596.0
2015-12-14 10:00:00,35.43,35.44,34.92,35.05,189922.0,26.7339,26.7415,26.3491,26.4472,189922.0
2015-12-14 10:30:00,35.04,35.14,34.82,34.85,154370.0,26.4396,26.5151,26.2736,26.2963,154370.0
2015-12-14 11:00:00,34.84,35.01,34.63,34.95,111024.0,26.2887,26.417,26.1303,26.3717,111024.0
2015-12-14 11:30:00,34.94,34.98,34.58,34.79,147300.0,26.3642,26.3944,26.0926,26.251,147300.0
2015-12-14 12:00:00,34.75,34.81,34.69,34.75,70586.0,26.2208,26.2661,26.1756,26.2208,70586.0
2015-12-14 12:30:00,34.77,34.92,34.71,34.79,128562.0,26.2359,26.3491,26.1906,26.251,128562.0
2015-12-14 13:00:00,34.77,35.02,34.76,34.89,124961.0,26.2359,26.4246,26.2284,26.3265,124961.0
2015-12-14 13:30:00,34.89,34.97,34.82,34.89,105622.0,26.3265,26.3868,26.2736,26.3265,105622.0
2015-12-14 14:00:00,34.9,35.02,34.78,35.0,73561.0,26.334,26.4246,26.2435,26.4095,73561.0
2015-12-14 14:30:00,34.99,35.01,34.93,34.97,104407.0,26.4019,26.417,26.3566,26.3868,104407.0
2015-12-14 15:00:00,34.96,35.05,34.93,35.0,97379.0,26.3793,26.4472,26.3566,26.4095,97379.0
2015-12-14 15:30:00,34.99,35.05,34.94,35.04,405411.0,26.4019,26.4472,26.3642,26.4396,405411.0
2015-12-15 09:30:00,35.43,35.83,35.34,35.83,69573.0,26.7339,27.0357,26.666,27.0357,69573.0
2015-12-15 10:00:00,35.85,36.07,35.8,35.89,110397.0,27.0508,27.2168,27.0131,27.081,110397.0
2015-12-15 10:30:00,35.9,35.9,35.58,35.68,49867.0,27.0886,27.0886,26.8471,26.9226,49867.0
2015-12-15 11:00:00,35.66,35.71,35.57,35.69,38558.0,26.9075,26.9452,26.8396,26.9301,38558.0
2015-12-15 11:30:00,35.71,35.87,35.63,35.76,41988.0,26.9452,27.0659,26.8848,26.9829,41988.0
2015-12-15 12:00:00,35.76,35.81,35.57,35.58,88222.0,26.9829,27.0207,26.8396,26.8471,88222.0
2015-12-15 12:30:00,35.58,35.71,35.57,35.67,87589.0,26.8471,26.9452,26.8396,26.915,87589.0
2015-12-15 13:00:00,35.67,35.71,35.55,35.6,45106.0,26.915,26.9452,26.8245,26.8622,45106.0
2015-12-15 13:30:00,35.6,35.75,35.55,35.74,59476.0,26.8622,26.9754,26.8245,26.9678,59476.0
2015-12-15 14:00:00,35.73,35.92,35.69,35.91,47052.0,26.9603,27.1037,26.9301,27.0961,47052.0
2015-12-15 14:30:00,35.91,36.05,35.91,36.0,86868.0,27.0961,27.2018,27.0961,27.164,86868.0
2015-12-15 15:00:00,36.0,36.07,35.94,36.02,92908.0,27.164,27.2168,27.1187,27.1791,92908.0
2015-12-15 15:30:00,36.0,36.11,35.91,36.0,230303.0,27.164,27.247,27.0961,27.164,230303.0
2015-12-16 09:30:00,36.07,37.04,36.05,36.96,208821.0,27.2168,27.9488,27.2018,27.8884,208821.0
2015-12-16 10:00:00,36.97,37.0,36.59,36.61,87078.0,27.8959,27.9186,27.6092,27.6243,87078.0
2015-12-16 10:30:00,36.57,36.6,36.42,36.46,64364.0,27.5941,27.6168,27.4809,27.5111,64364.0
2015-12-16 11:00:00,36.44,36.5,36.24,36.29,78500.0,27.496,27.5413,27.3451,27.3828,78500.0
2015-12-16 11:30:00,36.3,36.43,36.28,36.35,54622.0,27.3904,27.4885,27.3753,27.4281,54622.0
2015-12-16 12:00:00,36.34,36.45,36.32,36.34,43106.0,27.4206,27.5036,27.4055,27.4206,43106.0
2015-12-16 12:30:00,36.34,36.57,36.34,36.48,73488.0,27.4206,27.5941,27.4206,27.5262,73488.0
2015-12-16 13:00:00,36.45,36.74,36.41,36.74,78988.0,27.5036,27.7224,27.4734,27.7224,78988.0
2015-12-16 13:30:00,36.75,36.75,36.34,36.72,112328.0,27.7299,27.7299,27.4206,27.7073,112328.0
2015-12-16 14:00:00,36.62,36.94,36.53,36.92,68567.0,27.6318,27.8733,27.5639,27.8582,68567.0
2015-12-16 14:30:00,36.93,37.11,36.85,37.09,189867.0,27.8658,28.0016,27.8054,27.9865,189867.0
2015-12-16 15:00:00,37.1,37.11,36.82,36.91,87219.0,27.994,28.0016,27.7828,27.8507,87219.0
2015-12-16 15:30:00,36.91,37.07,36.8,36.9,535857.0,27.8507,27.9714,27.7677,27.8431,535857.0
2015-12-17 09:30:00,37.15,37.25,37.02,37.12,65984.0,28.0318,28.1072,27.9337,28.0091,65984.0
2015-12-17 10:00:00,37.09,37.47,37.07,37.28,52411.0,27.9865,28.2732,27.9714,28.1299,52411.0
2015-12-17 10:30:00,37.3,37.32,36.84,37.05,111228.0,28.1449,28.16,27.7978,27.9563,111228.0
2015-12-17 11:00:00,37.05,37.07,36.55,36.55,103445.0,27.9563,27.9714,27.579,27.579,103445.0
2015-12-17 11:30:00,36.55,36.55,36.35,36.35,97152.0,27.579,27.579,27.4281,27.4281,97152.0
2015-12-17 12:00:00,36.35,36.35,35.97,36.16,176971.0,27.4281,27.4281,27.1414,27.2848,176971.0
2015-12-17 12:30:00,36.17,36.22,35.67,35.68,158650.0,27.2923,27.33,26.915,26.9226,158650.0
2015-12-17 13:00:00,35.68,35.83,35.54,35.71,140393.0,26.9226,27.0357,26.8169,26.9452,140393.0
2015-12-17 13:30:00,35.71,36.06,35.71,35.91,72151.0,26.9452,27.2093,26.9452,27.0961,72151.0
2015-12-17 14:00:00,35.91,35.94,35.82,35.86,98277.0,27.0961,27.1187,27.0282,27.0584,98277.0
2015-12-17 14:30:00,35.88,35.93,35.82,35.86,101688.0,27.0735,27.1112,27.0282,27.0584,101688.0
2015-12-17 15:00:00,35.86,36.01,35.85,35.98,63606.0,27.0584,27.1716,27.0508,27.1489,63606.0
2015-12-17 15:30:00,35.99,36.16,35.98,36.01,260295.0,27.1565,27.2848,27.1489,27.1716,260295.0
2015-12-18 09:30:00,36.03,36.85,36.03,36.75,83745.0,27.1867,27.8054,27.1867,27.7299,83745.0
2015-12-18 10:00:00,36.75,36.77,36.52,36.6,66443.0,27.7299,27.745,27.5564,27.6168,66443.0
2015-12-18 10:30:00,36.59,36.65,36.42,36.56,78443.0,27.6092,27.6545,27.4809,27.5866,78443.0
2015-12-18 11:00:00,36.57,36.63,36.52,36.53,59268.0,27.5941,27.6394,27.5564,27.5639,59268.0
2015-12-18 11:30:00,36.55,36.68,36.55,36.61,77720.0,27.579,27.6771,27.579,27.6243,77720.0
2015-12-18 12:00:00,36.61,36.66,36.43,36.45,99582.0,27.6243,27.662,27.4885,27.5036,99582.0
2015-12-18 12:30:00,36.45,36.63,36.44,36.51,48070.0,27.5036,27.6394,27.496,27.5488,48070.0
2015-12-18 13:00:00,36.5,36.64,36.45,36.5,27988.0,27.5413,27.6469,27.5036,27.5413,27988.0
2015-12-18 13:30:00,36.48,36.6,36.45,36.57,32335.0,27.5262,27.6168,27.5036,27.5941,32335.0
2015-12-18 14:00:00,36.58,36.62,36.48,36.5,112037.0,27.6017,27.6318,27.5262,27.5413,112037.0
2015-12-18 14:30:00,36.49,36.63,36.48,36.55,63511.0,27.5338,27.6394,27.5262,27.579,63511.0
2015-12-18 15:00:00,36.54,36.59,36.47,36.5,45836.0,27.5715,27.6092,27.5187,27.5413,45836.0
2015-12-18 15:30:00,36.51,36.83,36.33,36.7,357802.0,27.5488,27.7903,27.413,27.6922,357802.0
2015-12-21 09:30:00,37.01,37.4,37.01,37.15,80729.0,27.9261,28.2204,27.9261,28.0318,80729.0
2015-12-21 10:00:00,37.15,37.38,37.15,37.24,33702.0,28.0318,28.2053,28.0318,28.0997,33702.0
2015-12-21 10:30:00,37.23,37.25,36.78,36.85,33345.0,28.0921,28.1072,27.7526,27.8054,33345.0
2015-12-21 11:00:00,36.85,36.85,36.59,36.66,22753.0,27.8054,27.8054,27.6092,27.662,22753.0
2015-12-21 11:30:00,36.63,36.66,36.43,36.54,34501.0,27.6394,27.662,27.4885,27.5715,34501.0
2015-12-21 12:00:00,36.53,36.53,36.34,36.44,28653.0,27.5639,27.5639,27.4206,27.496,28653.0
2015-12-21 12:30:00,36.44,36.53,36.43,36.53,22888.0,27.496,27.5639,27.4885,27.5639,22888.0
2015-12-21 13:00:00,36.51,36.59,36.48,36.53,17858.0,27.5488,27.6092,27.5262,27.5639,17858.0
2015-12-21 13:30:00,36.54,36.6,36.44,36.45,46971.0,27.5715,27.6168,27.496,27.5036,46971.0
2015-12-21 14:00:00,36.45,36.5,36.26,36.36,82652.0,27.5036,27.5413,27.3602,27.4357,82652.0
2015-12-21 14:30:00,36.36,36.44,36.21,36.42,73509.0,27.4357,27.496,27.3225,27.4809,73509.0
2015-12-21 15:00:00,36.41,36.46,36.35,36.46,28332.0,27.4734,27.5111,27.4281,27.5111,28332.0
2015-12-21 15:30:00,36.46,36.64,36.45,36.63,67364.0,27.5111,27.6469,27.5036,27.6394,67364.0
2015-12-22 09:30:00,36.71,36.71,35.9,36.14,87355.0,27.6998,27.6998,27.0886,27.2697,87355.0
2015-12-22 10:00:00,36.14,36.36,36.1,36.23,31299.0,27.2697,27.4357,27.2395,27.3376,31299.0
2015-12-22 10:30:00,36.22,36.37,36.17,36.21,29828.0,27.33,27.4432,27.2923,27.3225,29828.0
2015-12-22 11:00:00,36.21,36.3,36.11,36.19,49402.0,27.3225,27.3904,27.247,27.3074,49402.0
2015-12-22 11:30:00,36.19,36.46,36.17,36.43,23815.0,27.3074,27.5111,27.2923,27.4885,23815.0
2015-12-22 12:00:00,36.44,36.45,36.24,36.3,35938.0,27.496,27.5036,27.3451,27.3904,35938.0
2015-12-22 12:30:00,36.3,36.41,36.29,36.38,37297.0,27.3904,27.4734,27.3828,27.4508,37297.0
2015-12-22 13:00:00,36.38,36.43,36.33,36.37,53200.0,27.4508,27.4885,27.413,27.4432,53200.0
2015-12-22 13:30:00,36.37,36.4,36.29,36.37,40282.0,27.4432,27.4658,27.3828,27.4432,40282.0
2015-12-22 14:00:00,36.39,36.41,36.28,36.29,62775.0,27.4583,27.4734,27.3753,27.3828,62775.0
2015-12-22 14:30:00,36.27,36.34,36.22,36.32,52603.0,27.3678,27.4206,27.33,27.4055,52603.0
2015-12-22 15:00:00,36.33,36.59,36.33,36.54,87763.0,27.413,27.6092,27.413,27.5715,87763.0
2015-12-22 15:30:00,36.54,36.58,36.43,36.45,253171.0,27.5715,27.6017,27.4885,27.5036,253171.0
2015-12-23 09:30:00,36.65,36.75,36.3,36.53,29239.0,27.6545,27.7299,27.3904,27.5639,29239.0
2015-12-23 10:00:00,36.54,36.73,36.51,36.57,17684.0,27.5715,27.7148,27.5488,27.5941,17684.0
2015-12-23 10:30:00,36.58,36.93,36.54,36.92,23312.0,27.6017,27.8658,27.5715,27.8582,23312.0
2015-12-23 11:00:00,36.92,36.99,36.8,36.98,24743.0,27.8582,27.911,27.7677,27.9035,24743.0
2015-12-23 11:30:00,36.97,37.06,36.89,36.98,23037.0,27.8959,27.9639,27.8356,27.9035,23037.0
2015-12-23 12:00:00,36.98,37.15,36.98,37.04,58969.0,27.9035,28.0318,27.9035,27.9488,58969.0
2015-12-23 12:30:00,37.05,37.07,36.93,37.02,25360.0,27.9563,27.9714,27.8658,27.9337,25360.0
2015-12-23 13:00:00,37.03,37.05,36.92,37.01,30350.0,27.9412,27.9563,27.8582,27.9261,30350.0
2015-12-23 13:30:00,36.98,37.06,36.94,37.02,36166.0,27.9035,27.9639,27.8733,27.9337,36166.0
2015-12-23 14:00:00,37.02,37.04,36.9,36.91,15226.0,27.9337,27.9488,27.8431,27.8507,15226.0
2015-12-23 14:30:00,36.91,36.99,36.88,36.91,19778.0,27.8507,27.911,27.828,27.8507,19778.0
2015-12-23 15:00:00,36.92,36.92,36.82,36.87,19102.0,27.8582,27.8582,27.7828,27.8205,19102.0
2015-12-23 15:30:00,36.87,36.99,36.86,36.98,73184.0,27.8205,27.911,27.8129,27.9035,73184.0
2015-12-24 09:30:00,36.83,37.45,36.83,37.33,49503.0,27.7903,28.2581,27.7903,28.1676,49503.0
2015-12-24 10:00:00,37.31,37.57,37.28,37.55,47669.0,28.1525,28.3487,28.1299,28.3336,47669.0
2015-12-24 10:30:00,37.56,37.71,37.36,37.4,61810.0,28.3411,28.4543,28.1902,28.2204,61810.0
2015-12-24 11:00:00,37.41,37.46,37.23,37.3,18200.0,28.2279,28.2657,28.0921,28.1449,18200.0
2015-12-24 11:30:00,37.29,37.38,37.19,37.21,18545.0,28.1374,28.2053,28.0619,28.077,18545.0
2015-12-24 12:00:00,37.2,37.24,37.1,37.21,15531.0,28.0695,28.0997,27.994,28.077,15531.0
2015-12-24 12:30:00,37.21,37.37,37.15,37.21,42494.0,28.077,28.1978,28.0318,28.077,42494.0
2015-12-28 09:30:00,37.06,37.15,36.77,37.1,28996.0,27.9639,28.0318,27.745,27.994,28996.0
2015-12-28 10:00:00,37.09,37.25,36.99,37.18,72074.0,27.9865,28.1072,27.911,28.0544,72074.0
2015-12-28 10:30:00,37.22,37.22,36.99,37.08,59445.0,28.0846,28.0846,27.911,27.9789,59445.0
2015-12-28 11:00:00,37.09,37.27,37.08,37.13,26178.0,27.9865,28.1223,27.9789,28.0167,26178.0
2015-12-28 11:30:00,37.12,37.34,36.99,37.02,50578.0,28.0091,28.1751,27.911,27.9337,50578.0
2015-12-28 12:00:00,37.03,37.1,36.87,36.98,79063.0,27.9412,27.994,27.8205,27.9035,79063.0
2015-12-28 12:30:00,37.01,37.18,36.97,37.05,40140.0,27.9261,28.0544,27.8959,27.9563,40140.0
2015-12-28 13:00:00,37.07,37.2,37.04,37.18,41157.0,27.9714,28.0695,27.9488,28.0544,41157.0
2015-12-28 13:30:00,37.15,37.29,37.0,37.23,61692.0,28.0318,28.1374,27.9186,28.0921,61692.0
2015-12-28 14:00:00,37.21,37.24,37.16,37.19,14415.0,28.077,28.0997,28.0393,28.0619,14415.0
2015-12-28 14:30:00,37.17,37.21,37.08,37.2,29971.0,28.0469,28.077,27.9789,28.0695,29971.0
2015-12-28 15:00:00,37.19,37.19,37.06,37.11,28619.0,28.0619,28.0619,27.9639,28.0016,28619.0
2015-12-28 15:30:00,37.11,37.22,37.05,37.14,205368.0,28.0016,28.0846,27.9563,28.0242,205368.0
2015-12-29 09:30:00,37.19,37.41,37.04,37.4,24345.0,28.0619,28.2279,27.9488,28.2204,24345.0
2015-12-29 10:00:00,37.41,37.51,37.31,37.37,25796.0,28.2279,28.3034,28.1525,28.1978,25796.0
2015-12-29 10:30:00,37.38,37.39,37.15,37.19,20538.0,28.2053,28.2129,28.0318,28.0619,20538.0
2015-12-29 11:00:00,37.19,37.19,36.98,37.0,43825.0,28.0619,28.0619,27.9035,27.9186,43825.0
2015-12-29 11:30:00,37.02,37.15,36.97,37.02,23736.0,27.9337,28.0318,27.8959,27.9337,23736.0
2015-12-29 12:00:00,37.04,37.14,36.92,37.06,10678.0,27.9488,28.0242,27.8582,27.9639,10678.0
2015-12-29 12:30:00,37.06,37.15,37.02,37.11,13015.0,27.9639,28.0318,27.9337,28.0016,13015.0
2015-12-29 13:00:00,37.11,37.17,37.1,37.1,30231.0,28.0016,28.0469,27.994,27.994,30231.0
2015-12-29 13:30:00,37.09,37.15,37.01,37.13,9315.0,27.9865,28.0318,27.9261,28.0167,9315.0
2015-12-29 14:00:00,37.12,37.15,36.99,37.09,12366.0,28.0091,28.0318,27.911,27.9865,12366.0
2015-12-29 14:30:00,37.05,37.11,37.01,37.07,10200.0,27.9563,28.0016,27.9261,27.9714,10200.0
2015-12-29 15:00:00,37.09,37.13,37.02,37.03,35368.0,27.9865,28.0167,27.9337,27.9412,35368.0
2015-12-29 15:30:00,37.04,37.63,37.02,37.59,478750.0,27.9488,28.3939,27.9337,28.3638,478750.0
2015-12-30 09:30:00,37.41,37.75,37.14,37.18,35085.0,28.2279,28.4845,28.0242,28.0544,35085.0
2015-12-30 10:00:00,37.17,37.19,36.87,36.88,18290.0,28.0469,28.0619,27.8205,27.828,18290.0
2015-12-30 10:30:00,36.88,37.05,36.88,37.03,14005.0,27.828,27.9563,27.828,27.9412,14005.0
2015-12-30 11:00:00,37.03,37.03,36.88,36.93,15036.0,27.9412,27.9412,27.828,27.8658,15036.0
2015-12-30 11:30:00,36.96,36.98,36.77,36.79,20447.0,27.8884,27.9035,27.745,27.7601,20447.0
2015-12-30 12:00:00,36.79,37.13,36.79,37.1,18530.0,27.7601,28.0167,27.7601,27.994,18530.0
2015-12-30 12:30:00,37.1,37.17,37.0,37.09,18351.0,27.994,28.0469,27.9186,27.9865,18351.0
2015-12-30 13:00:00,37.1,37.22,37.08,37.08,36496.0,27.994,28.0846,27.9789,27.9789,36496.0
2015-12-30 13:30:00,37.1,37.17,37.06,37.12,23061.0,27.994,28.0469,27.9639,28.0091,23061.0
2015-12-30 14:00:00,37.12,37.18,37.07,37.11,34352.0,28.0091,28.0544,27.9714,28.0016,34352.0
2015-12-30 14:30:00,37.1,37.22,37.07,37.15,42286.0,27.994,28.0846,27.9714,28.0318,42286.0
2015-12-30 15:00:00,37.14,37.19,37.1,37.12,37782.0,28.0242,28.0619,27.994,28.0091,37782.0
2015-12-30 15:30:00,37.12,37.2,37.08,37.15,202179.0,28.0091,28.0695,27.9789,28.0318,202179.0
2015-12-31 09:30:00,36.98,37.45,36.91,36.94,56388.0,27.9035,28.2581,27.8507,27.8733,56388.0
2015-12-31 10:00:00,36.98,37.0,36.65,36.71,23850.0,27.9035,27.9186,27.6545,27.6998,23850.0
2015-12-31 10:30:00,36.7,36.75,36.58,36.63,17523.0,27.6922,27.7299,27.6017,27.6394,17523.0
2015-12-31 11:00:00,36.66,36.9,36.66,36.87,39214.0,27.662,27.8431,27.662,27.8205,39214.0
2015-12-31 11:30:00,36.86,37.11,36.82,36.99,33666.0,27.8129,28.0016,27.7828,27.911,33666.0
2015-12-31 12:00:00,36.98,37.06,36.94,37.04,26151.0,27.9035,27.9639,27.8733,27.9488,26151.0
2015-12-31 12:30:00,37.05,37.25,37.03,37.12,25703.0,27.9563,28.1072,27.9412,28.0091,25703.0
2015-12-31 13:00:00,37.13,37.28,37.05,37.22,22377.0,28.0167,28.1299,27.9563,28.0846,22377.0
2015-12-31 13:30:00,37.24,37.5,37.24,37.44,47903.0,28.0997,28.2959,28.0997,28.2506,47903.0
2015-12-31 14:00:00,37.42,37.49,37.27,37.34,37760.0,28.2355,28.2883,28.1223,28.1751,37760.0
2015-12-31 14:30:00,37.3,37.4,37.19,37.32,36754.0,28.1449,28.2204,28.0619,28.16,36754.0
2015-12-31 15:00:00,37.31,37.39,37.21,37.33,42518.0,28.1525,28.2129,28.077,28.1676,42518.0
2015-12-31 15:30:00,37.33,37.49,37.27,37.36,221764.0,28.1676,28.2883,28.1223,28.1902,221764.0
2016-01-04 09:30:00,36.51,36.52,35.63,35.71,180382.0,27.5488,27.5564,26.8848,26.9452,180382.0
2016-01-04 10:00:00,35.7,35.93,35.46,35.73,164068.0,26.9377,27.1112,26.7566,26.9603,164068.0
2016-01-04 10:30:00,35.72,35.95,35.64,35.67,67545.0,26.9527,27.1263,26.8924,26.915,67545.0
2016-01-04 11:00:00,35.66,35.74,35.43,35.7,57395.0,26.9075,26.9678,26.7339,26.9377,57395.0
2016-01-04 11:30:00,35.7,36.0,35.64,35.96,41853.0,26.9377,27.164,26.8924,27.1338,41853.0
2016-01-04 12:00:00,35.97,35.97,35.62,35.69,26777.0,27.1414,27.1414,26.8773,26.9301,26777.0
2016-01-04 12:30:00,35.67,35.91,35.61,35.79,33277.0,26.915,27.0961,26.8697,27.0056,33277.0
2016-01-04 13:00:00,35.77,35.89,35.68,35.72,43887.0,26.9905,27.081,26.9226,26.9527,43887.0
2016-01-04 13:30:00,35.73,35.9,35.68,35.84,29999.0,26.9603,27.0886,26.9226,27.0433,29999.0
2016-01-04 14:00:00,35.85,35.89,35.73,35.8,24369.0,27.0508,27.081,26.9603,27.0131,24369.0
2016-01-04 14:30:00,35.78,35.87,35.58,35.58,60726.0,26.998,27.0659,26.8471,26.8471,60726.0
2016-01-04 15:00:00,35.57,35.57,35.32,35.35,58141.0,26.8396,26.8396,26.6509,26.6736,58141.0
2016-01-04 15:30:00,35.36,35.58,35.32,35.56,208769.0,26.6811,26.8471,26.6509,26.832,208769.0
2016-01-05 09:30:00,35.7,35.83,34.89,34.99,161611.0,26.9377,27.0357,26.3265,26.4019,161611.0
2016-01-05 10:00:00,35.07,35.37,34.98,35.11,108674.0,26.4623,26.6887,26.3944,26.4925,108674.0
2016-01-05 10:30:00,35.08,35.17,34.81,34.91,184987.0,26.4698,26.5377,26.2661,26.3416,184987.0
2016-01-05 11:00:00,34.93,34.93,34.56,34.72,117554.0,26.3566,26.3566,26.0775,26.1982,117554.0
2016-01-05 11:30:00,34.72,34.82,34.57,34.67,214319.0,26.1982,26.2736,26.085,26.1605,214319.0
2016-01-05 12:00:00,34.68,34.68,34.31,34.52,110561.0,26.168,26.168,25.8888,26.0473,110561.0
2016-01-05 12:30:00,34.51,34.65,34.44,34.46,182926.0,26.0397,26.1454,25.9869,26.002,182926.0
2016-01-05 13:00:00,34.45,34.67,34.41,34.64,133646.0,25.9945,26.1605,25.9643,26.1378,133646.0
2016-01-05 13:30:00,34.64,34.73,34.57,34.65,136248.0,26.1378,26.2057,26.085,26.1454,136248.0
2016-01-05 14:00:00,34.65,34.76,34.58,34.64,128044.0,26.1454,26.2284,26.0926,26.1378,128044.0
2016-01-05 14:30:00,34.64,34.69,34.25,34.3,212308.0,26.1378,26.1756,25.8435,25.8813,212308.0
2016-01-05 15:00:00,34.31,34.42,34.09,34.16,374034.0,25.8888,25.9718,25.7228,25.7756,374034.0
2016-01-05 15:30:00,34.16,34.35,34.16,34.19,470961.0,25.7756,25.919,25.7756,25.7983,470961.0
2016-01-06 09:30:00,33.8,34.11,33.03,33.05,417877.0,25.504,25.7379,24.923,24.9381,417877.0
2016-01-06 10:00:00,33.05,33.77,32.96,33.69,344540.0,24.9381,25.4814,24.8702,25.421,344540.0
2016-01-06 10:30:00,33.69,33.73,33.31,33.32,243277.0,25.421,25.4512,25.1343,25.1418,243277.0
2016-01-06 11:00:00,33.3,33.38,33.06,33.07,226860.0,25.1267,25.1871,24.9456,24.9532,226860.0
2016-01-06 11:30:00,33.07,33.37,32.98,33.03,175193.0,24.9532,25.1795,24.8853,24.923,175193.0
2016-01-06 12:00:00,33.02,33.2,32.83,32.87,160354.0,24.9154,25.0513,24.7721,24.8023,160354.0
2016-01-06 12:30:00,32.87,33.07,32.84,33.0,100877.0,24.8023,24.9532,24.7796,24.9004,100877.0
2016-01-06 13:00:00,33.0,33.01,32.81,32.91,91822.0,24.9004,24.9079,24.757,24.8324,91822.0
2016-01-06 13:30:00,32.91,33.01,32.78,32.8,103510.0,24.8324,24.9079,24.7344,24.7494,103510.0
2016-01-06 14:00:00,32.78,33.05,32.77,32.9,232938.0,24.7344,24.9381,24.7268,24.8249,232938.0
2016-01-06 14:30:00,32.91,32.94,32.87,32.88,130396.0,24.8324,24.8551,24.8023,24.8098,130396.0
2016-01-06 15:00:00,32.88,32.99,32.87,32.98,303751.0,24.8098,24.8928,24.8023,24.8853,303751.0
2016-01-06 15:30:00,32.98,33.17,32.96,33.11,431545.0,24.8853,25.0286,24.8702,24.9834,431545.0
2016-01-07 09:30:00,32.63,33.15,32.28,32.8,304662.0,24.6212,25.0135,24.3571,24.7494,304662.0
2016-01-07 10:00:00,32.78,33.01,32.62,32.93,111920.0,24.7344,24.9079,24.6136,24.8475,111920.0
2016-01-07 10:30:00,32.93,33.15,32.9,33.09,157548.0,24.8475,25.0135,24.8249,24.9683,157548.0
2016-01-07 11:00:00,33.09,33.16,32.88,33.12,109514.0,24.9683,25.0211,24.8098,24.9909,109514.0
2016-01-07 11:30:00,33.12,33.12,32.91,32.99,87847.0,24.9909,24.9909,24.8324,24.8928,87847.0
2016-01-07 12:00:00,32.99,33.11,32.85,32.93,449779.0,24.8928,24.9834,24.7872,24.8475,449779.0
2016-01-07 12:30:00,32.93,32.99,32.72,32.74,266317.0,24.8475,24.8928,24.6891,24.7042,266317.0
2016-01-07 13:00:00,32.75,32.83,32.58,32.6,233869.0,24.7117,24.7721,24.5834,24.5985,233869.0
2016-01-07 13:30:00,32.59,32.75,32.29,32.54,230948.0,24.591,24.7117,24.3646,24.5533,230948.0
2016-01-07 14:00:00,32.53,32.61,32.4,32.54,228542.0,24.5457,24.6061,24.4476,24.5533,228542.0
2016-01-07 14:30:00,32.53,32.58,32.5,32.52,402477.0,24.5457,24.5834,24.5231,24.5382,402477.0
2016-01-07 15:00:00,32.53,32.63,32.33,32.34,219447.0,24.5457,24.6212,24.3948,24.4023,219447.0
2016-01-07 15:30:00,32.36,32.49,32.28,32.39,320311.0,24.4174,24.5155,24.3571,24.4401,320311.0
2016-01-08 09:30:00,32.58,32.69,32.2,32.46,148026.0,24.5834,24.6664,24.2967,24.4929,148026.0
2016-01-08 10:00:00,32.45,32.57,32.3,32.3,150618.0,24.4853,24.5759,24.3722,24.3722,150618.0
2016-01-08 10:30:00,32.29,32.54,32.27,32.51,296465.0,24.3646,24.5533,24.3495,24.5306,296465.0
2016-01-08 11:00:00,32.52,32.67,32.29,32.5,318543.0,24.5382,24.6514,24.3646,24.5231,318543.0
2016-01-08 11:30:00,32.5,32.55,32.36,32.47,273000.0,24.5231,24.5608,24.4174,24.5004,273000.0
2016-01-08 12:00:00,32.47,32.73,32.46,32.69,187967.0,24.5004,24.6966,24.4929,24.6664,187967.0
2016-01-08 12:30:00,32.68,32.81,32.58,32.63,71849.0,24.6589,24.757,24.5834,24.6212,71849.0
2016-01-08 13:00:00,32.63,32.65,32.25,32.27,111570.0,24.6212,24.6363,24.3344,24.3495,111570.0
2016-01-08 13:30:00,32.27,32.28,31.91,31.96,89991.0,24.3495,24.3571,24.0779,24.1156,89991.0
2016-01-08 14:00:00,31.96,32.12,31.87,32.1,201417.0,24.1156,24.2363,24.0477,24.2213,201417.0
2016-01-08 14:30:00,32.09,32.12,31.84,31.86,278432.0,24.2137,24.2363,24.0251,24.0402,278432.0
2016-01-08 15:00:00,31.87,32.1,31.84,32.02,177402.0,24.0477,24.2213,24.0251,24.1609,177402.0
2016-01-08 15:30:00,32.01,32.01,31.81,31.83,611515.0,24.1533,24.1533,24.0024,24.0175,611515.0
2016-01-11 09:30:00,32.12,32.32,31.59,31.63,45598.0,24.2363,24.3873,23.8364,23.8666,45598.0
2016-01-11 10:00:00,31.64,31.85,31.55,31.6,43241.0,23.8742,24.0326,23.8062,23.844,43241.0
2016-01-11 10:30:00,31.6,31.71,31.47,31.49,54341.0,23.844,23.927,23.7459,23.761,54341.0
2016-01-11 11:00:00,31.43,31.45,31.27,31.42,71493.0,23.7157,23.7308,23.595,23.7082,71493.0
2016-01-11 11:30:00,31.4,31.63,31.4,31.53,69373.0,23.6931,23.8666,23.6931,23.7912,69373.0
2016-01-11 12:00:00,31.55,31.68,31.53,31.57,50607.0,23.8062,23.9043,23.7912,23.8213,50607.0
2016-01-11 12:30:00,31.58,31.67,31.56,31.58,162414.0,23.8289,23.8968,23.8138,23.8289,162414.0
2016-01-11 13:00:00,31.57,31.64,31.49,31.51,127318.0,23.8213,23.8742,23.761,23.7761,127318.0
2016-01-11 13:30:00,31.5,31.55,31.41,31.45,61706.0,23.7685,23.8062,23.7006,23.7308,61706.0
2016-01-11 14:00:00,31.45,31.56,31.42,31.55,96039.0,23.7308,23.8138,23.7082,23.8062,96039.0
2016-01-11 14:30:00,31.55,31.56,31.47,31.5,69981.0,23.8062,23.8138,23.7459,23.7685,69981.0
2016-01-11 15:00:00,31.51,31.7,31.42,31.67,86212.0,23.7761,23.9194,23.7082,23.8968,86212.0
2016-01-11 15:30:00,31.69,31.78,31.64,31.67,304025.0,23.9119,23.9798,23.8742,23.8968,304025.0
2016-01-12 09:30:00,31.87,32.99,31.85,32.9,238680.0,24.0477,24.8928,24.0326,24.8249,238680.0
2016-01-12 10:00:00,32.9,33.05,32.41,32.44,112670.0,24.8249,24.9381,24.4552,24.4778,112670.0
2016-01-12 10:30:00,32.44,33.08,32.43,33.0,117882.0,24.4778,24.9607,24.4703,24.9004,117882.0
2016-01-12 11:00:00,33.0,33.06,32.68,32.68,163833.0,24.9004,24.9456,24.6589,24.6589,163833.0
2016-01-12 11:30:00,32.69,33.01,32.63,32.95,96412.0,24.6664,24.9079,24.6212,24.8626,96412.0
2016-01-12 12:00:00,32.91,32.91,32.54,32.54,28232.0,24.8324,24.8324,24.5533,24.5533,28232.0
2016-01-12 12:30:00,32.51,32.55,32.22,32.24,50142.0,24.5306,24.5608,24.3118,24.3269,50142.0
2016-01-12 13:00:00,32.24,32.31,32.02,32.03,45540.0,24.3269,24.3797,24.1609,24.1684,45540.0
2016-01-12 13:30:00,32.02,32.13,31.88,31.9,92904.0,24.1609,24.2439,24.0553,24.0703,92904.0
2016-01-12 14:00:00,31.92,32.03,31.71,31.87,63955.0,24.0854,24.1684,23.927,24.0477,63955.0
2016-01-12 14:30:00,31.87,31.99,31.7,31.72,110859.0,24.0477,24.1383,23.9194,23.9345,110859.0
2016-01-12 15:00:00,31.71,32.28,31.7,32.27,216823.0,23.927,24.3571,23.9194,24.3495,216823.0
2016-01-12 15:30:00,32.27,32.46,32.14,32.31,304750.0,24.3495,24.4929,24.2514,24.3797,304750.0
2016-01-13 09:30:00,32.5,32.54,32.13,32.17,119497.0,24.5231,24.5533,24.2439,24.2741,119497.0
2016-01-13 10:00:00,32.17,32.3,32.08,32.27,36478.0,24.2741,24.3722,24.2062,24.3495,36478.0
2016-01-13 10:30:00,32.22,32.33,32.09,32.26,41785.0,24.3118,24.3948,24.2137,24.342,41785.0
2016-01-13 11:00:00,32.26,32.63,32.2,32.58,60365.0,24.342,24.6212,24.2967,24.5834,60365.0
2016-01-13 11:30:00,32.57,32.9,32.52,32.62,119606.0,24.5759,24.8249,24.5382,24.6136,119606.0
2016-01-13 12:00:00,32.61,32.75,32.58,32.72,34826.0,24.6061,24.7117,24.5834,24.6891,34826.0
2016-01-13 12:30:00,32.72,32.73,32.59,32.66,51133.0,24.6891,24.6966,24.591,24.6438,51133.0
2016-01-13 13:00:00,32.65,32.66,32.43,32.43,38663.0,24.6363,24.6438,24.4703,24.4703,38663.0
2016-01-13 13:30:00,32.42,32.43,31.96,31.96,54343.0,24.4627,24.4703,24.1156,24.1156,54343.0
2016-01-13 14:00:00,31.97,32.01,31.76,31.83,52121.0,24.1232,24.1533,23.9647,24.0175,52121.0
2016-01-13 14:30:00,31.81,31.84,31.59,31.7,53532.0,24.0024,24.0251,23.8364,23.9194,53532.0
2016-01-13 15:00:00,31.69,31.81,31.61,31.78,53973.0,23.9119,24.0024,23.8515,23.9798,53973.0
2016-01-13 15:30:00,31.76,31.86,31.68,31.77,279478.0,23.9647,24.0402,23.9043,23.9722,279478.0
2016-01-14 09:30:00,31.82,31.83,31.45,31.6,112275.0,24.01,24.0175,23.7308,23.844,112275.0
2016-01-14 10:00:00,31.6,32.22,31.51,32.22,194068.0,23.844,24.3118,23.7761,24.3118,194068.0
2016-01-14 10:30:00,32.23,32.64,32.21,32.45,140205.0,24.3193,24.6287,24.3043,24.4853,140205.0
2016-01-14 11:00:00,32.45,32.67,32.38,32.54,84361.0,24.4853,24.6514,24.4325,24.5533,84361.0
2016-01-14 11:30:00,32.56,32.82,32.55,32.78,71311.0,24.5683,24.7645,24.5608,24.7344,71311.0
2016-01-14 12:00:00,32.81,33.07,32.8,33.04,126147.0,24.757,24.9532,24.7494,24.9305,126147.0
2016-01-14 12:30:00,33.04,33.21,33.01,33.1,91441.0,24.9305,25.0588,24.9079,24.9758,91441.0
2016-01-14 13:00:00,33.09,33.66,33.07,33.61,199907.0,24.9683,25.3984,24.9532,25.3606,199907.0
2016-01-14 13:30:00,33.65,33.81,33.4,33.57,106723.0,25.3908,25.5115,25.2022,25.3305,106723.0
2016-01-14 14:00:00,33.58,33.75,33.43,33.74,191956.0,25.338,25.4663,25.2248,25.4587,191956.0
2016-01-14 14:30:00,33.72,33.92,33.6,33.84,224393.0,25.4436,25.5945,25.3531,25.5342,224393.0
2016-01-14 15:00:00,33.84,34.04,33.74,33.74,227811.0,25.5342,25.6851,25.4587,25.4587,227811.0
2016-01-14 15:30:00,33.74,33.76,33.4,33.6,548007.0,25.4587,25.4738,25.2022,25.3531,548007.0
2016-01-15 09:30:00,32.76,33.51,32.36,32.82,297371.0,24.7193,25.2852,24.4174,24.7645,297371.0
2016-01-15 10:00:00,32.82,33.24,32.65,33.13,234478.0,24.7645,25.0814,24.6363,24.9984,234478.0
2016-01-15 10:30:00,33.16,33.58,33.11,33.16,303424.0,25.0211,25.338,24.9834,25.0211,303424.0
2016-01-15 11:00:00,33.15,33.42,33.14,33.23,111759.0,25.0135,25.2173,25.006,25.0739,111759.0
2016-01-15 11:30:00,33.25,33.35,32.99,33.01,84120.0,25.089,25.1644,24.8928,24.9079,84120.0
2016-01-15 12:00:00,33.0,33.03,32.75,32.77,55712.0,24.9004,24.923,24.7117,24.7268,55712.0
2016-01-15 12:30:00,32.76,32.97,32.6,32.95,66939.0,24.7193,24.8777,24.5985,24.8626,66939.0
2016-01-15 13:00:00,32.95,32.97,32.6,32.6,174091.0,24.8626,24.8777,24.5985,24.5985,174091.0
2016-01-15 13:30:00,32.59,32.97,32.38,32.96,102951.0,24.591,24.8777,24.4325,24.8702,102951.0
2016-01-15 14:00:00,32.97,33.35,32.87,33.06,170954.0,24.8777,25.1644,24.8023,24.9456,170954.0
2016-01-15 14:30:00,33.05,33.38,33.02,33.36,183592.0,24.9381,25.1871,24.9154,25.172,183592.0
2016-01-15 15:00:00,33.35,33.61,33.28,33.58,295391.0,25.1644,25.3606,25.1116,25.338,295391.0
2016-01-15 15:30:00,33.58,33.64,33.28,33.48,464302.0,25.338,25.3833,25.1116,25.2625,464302.0
2016-01-19 09:30:00,33.52,33.68,33.25,33.48,137116.0,25.2927,25.4135,25.089,25.2625,137116.0
2016-01-19 10:00:00,33.47,33.73,33.4,33.71,45762.0,25.255,25.4512,25.2022,25.4361,45762.0
2016-01-19 10:30:00,33.7,33.84,33.64,33.75,216509.0,25.4285,25.5342,25.3833,25.4663,216509.0
2016-01-19 11:00:00,33.74,33.79,33.46,33.54,88146.0,25.4587,25.4965,25.2474,25.3078,88146.0
2016-01-19 11:30:00,33.55,33.73,33.53,33.56,157957.0,25.3154,25.4512,25.3003,25.3229,157957.0
2016-01-19 12:00:00,33.57,33.68,33.56,33.67,97787.0,25.3305,25.4135,25.3229,25.4059,97787.0
2016-01-19 12:30:00,33.67,33.72,33.59,33.67,102175.0,25.4059,25.4436,25.3455,25.4059,102175.0
2016-01-19 13:00:00,33.68,33.79,33.61,33.74,130320.0,25.4135,25.4965,25.3606,25.4587,130320.0
2016-01-19 13:30:00,33.74,33.81,33.68,33.76,120626.0,25.4587,25.5115,25.4135,25.4738,120626.0
2016-01-19 14:00:00,33.77,33.78,33.46,33.48,170141.0,25.4814,25.4889,25.2474,25.2625,170141.0
2016-01-19 14:30:00,33.45,33.45,32.86,32.88,140236.0,25.2399,25.2399,24.7947,24.8098,140236.0
2016-01-19 15:00:00,32.88,33.13,32.78,33.12,189235.0,24.8098,24.9984,24.7344,24.9909,189235.0
2016-01-19 15:30:00,33.13,33.31,33.06,33.17,167280.0,24.9984,25.1343,24.9456,25.0286,167280.0
2016-01-20 09:30:00,32.65,32.73,32.3,32.36,123040.0,24.6363,24.6966,24.3722,24.4174,123040.0
2016-01-20 10:00:00,32.36,32.67,32.36,32.44,175008.0,24.4174,24.6514,24.4174,24.4778,175008.0
2016-01-20 10:30:00,32.43,32.45,31.83,31.83,97559.0,24.4703,24.4853,24.0175,24.0175,97559.0
2016-01-20 11:00:00,31.83,32.03,31.75,31.75,78554.0,24.0175,24.1684,23.9572,23.9572,78554.0
2016-01-20 11:30:00,31.75,31.91,31.55,31.6,81744.0,23.9572,24.0779,23.8062,23.844,81744.0
2016-01-20 12:00:00,31.57,31.67,31.37,31.42,80036.0,23.8213,23.8968,23.6704,23.7082,80036.0
2016-01-20 12:30:00,31.41,31.65,31.3,31.58,76914.0,23.7006,23.8817,23.6176,23.8289,76914.0
2016-01-20 13:00:00,31.6,31.95,31.56,31.87,82264.0,23.844,24.1081,23.8138,24.0477,82264.0
2016-01-20 13:30:00,31.89,32.4,31.89,32.23,74100.0,24.0628,24.4476,24.0628,24.3193,74100.0
2016-01-20 14:00:00,32.22,32.44,32.1,32.3,64457.0,24.3118,24.4778,24.2213,24.3722,64457.0
2016-01-20 14:30:00,32.32,32.54,32.15,32.44,53964.0,24.3873,24.5533,24.259,24.4778,53964.0
2016-01-20 15:00:00,32.45,32.91,32.39,32.89,109405.0,24.4853,24.8324,24.4401,24.8174,109405.0
2016-01-20 15:30:00,32.89,33.2,32.58,32.63,430872.0,24.8174,25.0513,24.5834,24.6212,430872.0
2016-01-21 09:30:00,32.84,33.57,32.82,33.32,229094.0,24.7796,25.3305,24.7645,25.1418,229094.0
2016-01-21 10:00:00,33.32,34.1,33.32,34.02,83195.0,25.1418,25.7304,25.1418,25.67,83195.0
2016-01-21 10:30:00,33.99,34.0,33.44,33.47,46093.0,25.6474,25.6549,25.2324,25.255,46093.0
2016-01-21 11:00:00,33.48,33.83,33.4,33.56,103424.0,25.2625,25.5266,25.2022,25.3229,103424.0
2016-01-21 11:30:00,33.59,33.93,33.56,33.93,46376.0,25.3455,25.6021,25.3229,25.6021,46376.0
2016-01-21 12:00:00,33.94,34.19,33.88,33.95,32415.0,25.6096,25.7983,25.5644,25.6172,32415.0
2016-01-21 12:30:00,33.99,34.0,33.72,33.8,26439.0,25.6474,25.6549,25.4436,25.504,26439.0
2016-01-21 13:00:00,33.8,33.92,33.6,33.68,30404.0,25.504,25.5945,25.3531,25.4135,30404.0
2016-01-21 13:30:00,33.69,33.9,33.59,33.9,74039.0,25.421,25.5795,25.3455,25.5795,74039.0
2016-01-21 14:00:00,33.9,34.01,33.7,33.83,77798.0,25.5795,25.6625,25.4285,25.5266,77798.0
2016-01-21 14:30:00,33.83,33.99,33.74,33.84,41022.0,25.5266,25.6474,25.4587,25.5342,41022.0
2016-01-21 15:00:00,33.84,33.92,33.76,33.85,152338.0,25.5342,25.5945,25.4738,25.5417,152338.0
2016-01-21 15:30:00,33.87,34.15,33.86,33.99,220177.0,25.5568,25.7681,25.5493,25.6474,220177.0
2016-01-22 09:30:00,34.44,34.96,34.42,34.69,90672.0,25.9869,26.3793,25.9718,26.1756,90672.0
2016-01-22 10:00:00,34.7,34.7,34.45,34.51,114666.0,26.1831,26.1831,25.9945,26.0397,114666.0
2016-01-22 10:30:00,34.52,34.62,34.33,34.37,42325.0,26.0473,26.1227,25.9039,25.9341,42325.0
2016-01-22 11:00:00,34.38,34.44,34.17,34.25,80812.0,25.9416,25.9869,25.7832,25.8435,80812.0
2016-01-22 11:30:00,34.25,34.35,34.12,34.3,88743.0,25.8435,25.919,25.7455,25.8813,88743.0
2016-01-22 12:00:00,34.29,34.34,34.17,34.21,29370.0,25.8737,25.9115,25.7832,25.8134,29370.0
2016-01-22 12:30:00,34.2,34.25,34.13,34.22,21443.0,25.8058,25.8435,25.753,25.8209,21443.0
2016-01-22 13:00:00,34.24,34.28,34.17,34.19,41214.0,25.836,25.8662,25.7832,25.7983,41214.0
2016-01-22 13:30:00,34.21,34.29,34.12,34.25,37453.0,25.8134,25.8737,25.7455,25.8435,37453.0
2016-01-22 14:00:00,34.25,34.38,34.21,34.24,44047.0,25.8435,25.9416,25.8134,25.836,44047.0
2016-01-22 14:30:00,34.23,34.27,34.19,34.24,43023.0,25.8285,25.8586,25.7983,25.836,43023.0
2016-01-22 15:00:00,34.26,34.48,34.23,34.47,78416.0,25.8511,26.0171,25.8285,26.0096,78416.0
2016-01-22 15:30:00,34.47,34.79,34.45,34.76,286605.0,26.0096,26.251,25.9945,26.2284,286605.0
2016-01-25 09:30:00,34.47,34.68,34.08,34.08,175760.0,26.0096,26.168,25.7153,25.7153,175760.0
2016-01-25 10:00:00,34.09,34.37,33.96,34.12,84230.0,25.7228,25.9341,25.6247,25.7455,84230.0
2016-01-25 10:30:00,34.14,34.22,33.91,34.16,313520.0,25.7605,25.8209,25.587,25.7756,313520.0
2016-01-25 11:00:00,34.15,34.23,34.05,34.23,138125.0,25.7681,25.8285,25.6926,25.8285,138125.0
2016-01-25 11:30:00,34.21,34.21,33.95,34.05,129695.0,25.8134,25.8134,25.6172,25.6926,129695.0
2016-01-25 12:00:00,34.03,34.09,33.77,33.79,73958.0,25.6775,25.7228,25.4814,25.4965,73958.0
2016-01-25 12:30:00,33.8,34.2,33.79,34.09,145803.0,25.504,25.8058,25.4965,25.7228,145803.0
2016-01-25 13:00:00,34.09,34.18,33.97,34.05,111531.0,25.7228,25.7907,25.6323,25.6926,111531.0
2016-01-25 13:30:00,34.04,34.14,33.86,33.91,95871.0,25.6851,25.7605,25.5493,25.587,95871.0
2016-01-25 14:00:00,33.9,34.09,33.84,33.89,101797.0,25.5795,25.7228,25.5342,25.5719,101797.0
2016-01-25 14:30:00,33.91,33.93,33.62,33.69,88972.0,25.587,25.6021,25.3682,25.421,88972.0
2016-01-25 15:00:00,33.71,33.83,33.57,33.73,81751.0,25.4361,25.5266,25.3305,25.4512,81751.0
2016-01-25 15:30:00,33.73,33.83,33.5,33.57,354553.0,25.4512,25.5266,25.2776,25.3305,354553.0
2016-01-26 09:30:00,34.01,34.06,33.5,33.63,58183.0,25.6625,25.7002,25.2776,25.3757,58183.0
2016-01-26 10:00:00,33.63,33.94,33.59,33.83,35765.0,25.3757,25.6096,25.3455,25.5266,35765.0
2016-01-26 10:30:00,33.84,34.23,33.84,34.06,95344.0,25.5342,25.8285,25.5342,25.7002,95344.0
2016-01-26 11:00:00,34.06,34.27,34.06,34.27,30744.0,25.7002,25.8586,25.7002,25.8586,30744.0
2016-01-26 11:30:00,34.26,34.38,34.22,34.25,34722.0,25.8511,25.9416,25.8209,25.8435,34722.0
2016-01-26 12:00:00,34.3,34.55,34.28,34.55,36114.0,25.8813,26.0699,25.8662,26.0699,36114.0
2016-01-26 12:30:00,34.53,34.6,34.3,34.31,24142.0,26.0548,26.1076,25.8813,25.8888,24142.0
2016-01-26 13:00:00,34.31,34.41,34.26,34.39,25696.0,25.8888,25.9643,25.8511,25.9492,25696.0
2016-01-26 13:30:00,34.37,34.37,34.13,34.37,28964.0,25.9341,25.9341,25.753,25.9341,28964.0
2016-01-26 14:00:00,34.37,34.46,34.29,34.29,19100.0,25.9341,26.002,25.8737,25.8737,19100.0
2016-01-26 14:30:00,34.32,34.35,34.15,34.23,27248.0,25.8964,25.919,25.7681,25.8285,27248.0
2016-01-26 15:00:00,34.24,34.27,34.05,34.16,66565.0,25.836,25.8586,25.6926,25.7756,66565.0
2016-01-26 15:30:00,34.15,34.32,34.1,34.19,108309.0,25.7681,25.8964,25.7304,25.7983,108309.0
2016-01-27 09:30:00,33.69,33.89,32.66,32.86,453248.0,25.421,25.5719,24.6438,24.7947,453248.0
2016-01-27 10:00:00,32.86,32.92,32.29,32.88,186893.0,24.7947,24.84,24.3646,24.8098,186893.0
2016-01-27 10:30:00,32.89,32.94,32.66,32.79,94672.0,24.8174,24.8551,24.6438,24.7419,94672.0
2016-01-27 11:00:00,32.76,33.01,32.69,32.85,96281.0,24.7193,24.9079,24.6664,24.7872,96281.0
2016-01-27 11:30:00,32.84,33.36,32.83,33.34,272273.0,24.7796,25.172,24.7721,25.1569,272273.0
2016-01-27 12:00:00,33.33,33.4,33.0,33.01,182396.0,25.1494,25.2022,24.9004,24.9079,182396.0
2016-01-27 12:30:00,33.0,33.0,32.75,32.76,109001.0,24.9004,24.9004,24.7117,24.7193,109001.0
2016-01-27 13:00:00,32.76,32.98,32.76,32.88,43418.0,24.7193,24.8853,24.7193,24.8098,43418.0
2016-01-27 13:30:00,32.89,33.35,32.89,33.29,73694.0,24.8174,25.1644,24.8174,25.1192,73694.0
2016-01-27 14:00:00,33.31,33.31,32.77,33.0,48837.0,25.1343,25.1343,24.7268,24.9004,48837.0
2016-01-27 14:30:00,33.0,33.1,32.6,32.61,300082.0,24.9004,24.9758,24.5985,24.6061,300082.0
2016-01-27 15:00:00,32.61,32.84,32.5,32.78,130970.0,24.6061,24.7796,24.5231,24.7344,130970.0
2016-01-27 15:30:00,32.77,32.87,32.68,32.84,200346.0,24.7268,24.8023,24.6589,24.7796,200346.0
2016-01-28 09:30:00,33.21,33.3,32.68,33.16,109739.0,25.0588,25.1267,24.6589,25.0211,109739.0
2016-01-28 10:00:00,33.15,33.15,32.6,32.7,57392.0,25.0135,25.0135,24.5985,24.674,57392.0
2016-01-28 10:30:00,32.69,32.83,32.56,32.67,82692.0,24.6664,24.7721,24.5683,24.6514,82692.0
2016-01-28 11:00:00,32.66,32.86,32.66,32.73,36187.0,24.6438,24.7947,24.6438,24.6966,36187.0
2016-01-28 11:30:00,32.72,32.73,32.51,32.56,22252.0,24.6891,24.6966,24.5306,24.5683,22252.0
2016-01-28 12:00:00,32.54,32.97,32.54,32.97,78294.0,24.5533,24.8777,24.5533,24.8777,78294.0
2016-01-28 12:30:00,32.96,33.17,32.94,33.14,98857.0,24.8702,25.0286,24.8551,25.006,98857.0
2016-01-28 13:00:00,33.14,33.14,32.64,32.79,40028.0,25.006,25.006,24.6287,24.7419,40028.0
2016-01-28 13:30:00,32.8,32.93,32.78,32.86,22512.0,24.7494,24.8475,24.7344,24.7947,22512.0
2016-01-28 14:00:00,32.84,33.08,32.84,33.07,27587.0,24.7796,24.9607,24.7796,24.9532,27587.0
2016-01-28 14:30:00,33.07,33.1,32.86,32.96,44951.0,24.9532,24.9758,24.7947,24.8702,44951.0
2016-01-28 15:00:00,32.96,33.15,32.96,33.05,52446.0,24.8702,25.0135,24.8702,24.9381,52446.0
2016-01-28 15:30:00,33.04,33.14,33.01,33.05,133001.0,24.9305,25.006,24.9079,24.9381,133001.0
2016-01-29 09:30:00,33.21,33.58,33.21,33.25,286269.0,25.0588,25.338,25.0588,25.089,286269.0
2016-01-29 10:00:00,33.22,33.41,33.18,33.35,80189.0,25.0664,25.2097,25.0362,25.1644,80189.0
2016-01-29 10:30:00,33.35,33.55,33.3,33.5,71243.0,25.1644,25.3154,25.1267,25.2776,71243.0
2016-01-29 11:00:00,33.53,33.56,33.41,33.46,57878.0,25.3003,25.3229,25.2097,25.2474,57878.0
2016-01-29 11:30:00,33.48,33.5,33.21,33.35,96906.0,25.2625,25.2776,25.0588,25.1644,96906.0
2016-01-29 12:00:00,33.36,33.46,33.34,33.4,83779.0,25.172,25.2474,25.1569,25.2022,83779.0
2016-01-29 12:30:00,33.4,33.44,33.32,33.33,66478.0,25.2022,25.2324,25.1418,25.1494,66478.0
2016-01-29 13:00:00,33.32,33.48,33.29,33.43,75146.0,25.1418,25.2625,25.1192,25.2248,75146.0
2016-01-29 13:30:00,33.44,33.5,33.4,33.42,60431.0,25.2324,25.2776,25.2022,25.2173,60431.0
2016-01-29 14:00:00,33.42,33.57,33.4,33.53,44006.0,25.2173,25.3305,25.2022,25.3003,44006.0
2016-01-29 14:30:00,33.53,33.63,33.49,33.52,58264.0,25.3003,25.3757,25.2701,25.2927,58264.0
2016-01-29 15:00:00,33.52,33.54,33.4,33.51,157681.0,25.2927,25.3078,25.2022,25.2852,157681.0
2016-01-29 15:30:00,33.52,33.7,33.47,33.58,361412.0,25.2927,25.4285,25.255,25.338,361412.0
2016-02-01 09:30:00,33.4,33.79,33.18,33.36,137703.0,25.2022,25.4965,25.0362,25.172,137703.0
2016-02-01 10:00:00,33.36,33.65,33.29,33.44,72598.0,25.172,25.3908,25.1192,25.2324,72598.0
2016-02-01 10:30:00,33.44,33.6,33.35,33.58,124357.0,25.2324,25.3531,25.1644,25.338,124357.0
2016-02-01 11:00:00,33.59,33.65,33.48,33.6,83108.0,25.3455,25.3908,25.2625,25.3531,83108.0
2016-02-01 11:30:00,33.6,33.84,33.56,33.81,73990.0,25.3531,25.5342,25.3229,25.5115,73990.0
2016-02-01 12:00:00,33.82,33.83,33.52,33.53,82391.0,25.5191,25.5266,25.2927,25.3003,82391.0
2016-02-01 12:30:00,33.53,33.61,33.49,33.59,35571.0,25.3003,25.3606,25.2701,25.3455,35571.0
2016-02-01 13:00:00,33.59,33.71,33.51,33.61,52262.0,25.3455,25.4361,25.2852,25.3606,52262.0
2016-02-01 13:30:00,33.62,33.63,33.53,33.58,29819.0,25.3682,25.3757,25.3003,25.338,29819.0
2016-02-01 14:00:00,33.57,33.69,33.44,33.69,58691.0,25.3305,25.421,25.2324,25.421,58691.0
2016-02-01 14:30:00,33.7,33.88,33.69,33.82,73045.0,25.4285,25.5644,25.421,25.5191,73045.0
2016-02-01 15:00:00,33.83,33.97,33.74,33.88,89553.0,25.5266,25.6323,25.4587,25.5644,89553.0
2016-02-01 15:30:00,33.85,34.17,33.85,33.96,345850.0,25.5417,25.7832,25.5417,25.6247,345850.0
2016-02-02 09:30:00,33.59,33.59,33.21,33.34,152515.0,25.3455,25.3455,25.0588,25.1569,152515.0
2016-02-02 10:00:00,33.32,33.36,33.16,33.2,36754.0,25.1418,25.172,25.0211,25.0513,36754.0
2016-02-02 10:30:00,33.18,33.18,32.99,33.0,68539.0,25.0362,25.0362,24.8928,24.9004,68539.0
2016-02-02 11:00:00,33.0,33.02,32.8,32.83,42964.0,24.9004,24.9154,24.7494,24.7721,42964.0
2016-02-02 11:30:00,32.82,32.82,32.41,32.41,65710.0,24.7645,24.7645,24.4552,24.4552,65710.0
2016-02-02 12:00:00,32.42,32.55,32.24,32.34,148482.0,24.4627,24.5608,24.3269,24.4023,148482.0
2016-02-02 12:30:00,32.35,32.67,32.34,32.56,97834.0,24.4099,24.6514,24.4023,24.5683,97834.0
2016-02-02 13:00:00,32.56,32.68,32.47,32.67,122916.0,24.5683,24.6589,24.5004,24.6514,122916.0
2016-02-02 13:30:00,32.66,32.69,32.5,32.51,149391.0,24.6438,24.6664,24.5231,24.5306,149391.0
2016-02-02 14:00:00,32.52,32.64,32.51,32.59,96674.0,24.5382,24.6287,24.5306,24.591,96674.0
2016-02-02 14:30:00,32.59,32.79,32.51,32.72,159364.0,24.591,24.7419,24.5306,24.6891,159364.0
2016-02-02 15:00:00,32.72,32.84,32.59,32.67,200658.0,24.6891,24.7796,24.591,24.6514,200658.0
2016-02-02 15:30:00,32.66,32.73,32.64,32.72,351879.0,24.6438,24.6966,24.6287,24.6891,351879.0
2016-02-03 09:30:00,32.96,33.15,32.52,32.82,55042.0,24.8702,25.0135,24.5382,24.7645,55042.0
2016-02-03 10:00:00,32.81,32.81,32.35,32.37,48321.0,24.757,24.757,24.4099,24.425,48321.0
2016-02-03 10:30:00,32.37,32.37,32.05,32.26,56389.0,24.425,24.425,24.1835,24.342,56389.0
2016-02-03 11:00:00,32.27,32.53,32.1,32.39,94092.0,24.3495,24.5457,24.2213,24.4401,94092.0
2016-02-03 11:30:00,32.38,32.71,32.34,32.52,61191.0,24.4325,24.6815,24.4023,24.5382,61191.0
2016-02-03 12:00:00,32.52,32.65,32.45,32.5,90224.0,24.5382,24.6363,24.4853,24.5231,90224.0
2016-02-03 12:30:00,32.5,32.62,32.48,32.57,65221.0,24.5231,24.6136,24.508,24.5759,65221.0
2016-02-03 13:00:00,32.57,32.64,32.55,32.59,82826.0,24.5759,24.6287,24.5608,24.591,82826.0
2016-02-03 13:30:00,32.58,32.61,32.09,32.1,51355.0,24.5834,24.6061,24.2137,24.2213,51355.0
2016-02-03 14:00:00,32.11,32.36,32.11,32.33,51878.0,24.2288,24.4174,24.2288,24.3948,51878.0
2016-02-03 14:30:00,32.34,32.53,32.33,32.52,53770.0,24.4023,24.5457,24.3948,24.5382,53770.0
2016-02-03 15:00:00,32.52,32.61,32.45,32.56,215112.0,24.5382,24.6061,24.4853,24.5683,215112.0
2016-02-03 15:30:00,32.57,32.64,32.44,32.48,245007.0,24.5759,24.6287,24.4778,24.508,245007.0
2016-02-04 09:30:00,32.71,32.72,32.17,32.28,116201.0,24.6815,24.6891,24.2741,24.3571,116201.0
2016-02-04 10:00:00,32.3,32.31,32.01,32.06,119597.0,24.3722,24.3797,24.1533,24.1911,119597.0
2016-02-04 10:30:00,32.08,32.46,32.03,32.38,126039.0,24.2062,24.4929,24.1684,24.4325,126039.0
2016-02-04 11:00:00,32.4,32.65,32.17,32.58,145335.0,24.4476,24.6363,24.2741,24.5834,145335.0
2016-02-04 11:30:00,32.58,32.59,32.46,32.55,119262.0,24.5834,24.591,24.4929,24.5608,119262.0
2016-02-04 12:00:00,32.56,32.88,32.56,32.7,97736.0,24.5683,24.8098,24.5683,24.674,97736.0
2016-02-04 12:30:00,32.7,32.99,32.67,32.9,70480.0,24.674,24.8928,24.6514,24.8249,70480.0
2016-02-04 13:00:00,32.9,32.97,32.74,32.8,197197.0,24.8249,24.8777,24.7042,24.7494,197197.0
2016-02-04 13:30:00,32.8,32.96,32.79,32.93,94766.0,24.7494,24.8702,24.7419,24.8475,94766.0
2016-02-04 14:00:00,32.91,32.92,32.73,32.77,81995.0,24.8324,24.84,24.6966,24.7268,81995.0
2016-02-04 14:30:00,32.76,32.79,32.48,32.58,127631.0,24.7193,24.7419,24.508,24.5834,127631.0
2016-02-04 15:00:00,32.58,32.71,32.57,32.68,101727.0,24.5834,24.6815,24.5759,24.6589,101727.0
2016-02-04 15:30:00,32.68,32.73,32.61,32.7,304024.0,24.6589,24.6966,24.6061,24.674,304024.0
2016-02-05 09:30:00,32.63,33.05,32.26,32.49,65807.0,24.6212,24.9381,24.342,24.5155,65807.0
2016-02-05 10:00:00,32.5,32.71,32.32,32.4,65196.0,24.5231,24.6815,24.3873,24.4476,65196.0
2016-02-05 10:30:00,32.41,32.61,32.24,32.28,54516.0,24.4552,24.6061,24.3269,24.3571,54516.0
2016-02-05 11:00:00,32.27,32.28,32.04,32.13,62000.0,24.3495,24.3571,24.176,24.2439,62000.0
2016-02-05 11:30:00,32.13,32.34,32.12,32.18,66411.0,24.2439,24.4023,24.2363,24.2816,66411.0
2016-02-05 12:00:00,32.17,32.23,32.11,32.18,42405.0,24.2741,24.3193,24.2288,24.2816,42405.0
2016-02-05 12:30:00,32.18,32.24,32.09,32.12,44518.0,24.2816,24.3269,24.2137,24.2363,44518.0
2016-02-05 13:00:00,32.11,32.22,32.09,32.2,34736.0,24.2288,24.3118,24.2137,24.2967,34736.0
2016-02-05 13:30:00,32.2,32.21,32.03,32.06,36625.0,24.2967,24.3043,24.1684,24.1911,36625.0
2016-02-05 14:00:00,32.07,32.08,31.94,31.98,84956.0,24.1986,24.2062,24.1005,24.1307,84956.0
2016-02-05 14:30:00,31.98,32.07,31.95,32.05,111066.0,24.1307,24.1986,24.1081,24.1835,111066.0
2016-02-05 15:00:00,32.05,32.11,31.99,32.04,103712.0,24.1835,24.2288,24.1383,24.176,103712.0
2016-02-05 15:30:00,32.04,32.05,31.85,31.97,296734.0,24.176,24.1835,24.0326,24.1232,296734.0
2016-02-08 09:30:00,31.75,31.75,30.61,30.68,179374.0,23.9572,23.9572,23.097,23.1498,179374.0
2016-02-08 10:00:00,30.67,30.76,30.37,30.42,137563.0,23.1422,23.2101,22.9159,22.9536,137563.0
2016-02-08 10:30:00,30.42,30.79,30.39,30.6,68735.0,22.9536,23.2328,22.931,23.0894,68735.0
2016-02-08 11:00:00,30.62,30.71,30.48,30.51,137260.0,23.1045,23.1724,22.9989,23.0215,137260.0
2016-02-08 11:30:00,30.49,30.49,30.18,30.31,42420.0,23.0064,23.0064,22.7725,22.8706,42420.0
2016-02-08 12:00:00,30.31,30.55,30.15,30.45,87826.0,22.8706,23.0517,22.7499,22.9762,87826.0
2016-02-08 12:30:00,30.45,30.58,30.37,30.39,44082.0,22.9762,23.0743,22.9159,22.931,44082.0
2016-02-08 13:00:00,30.4,30.58,30.4,30.5,119065.0,22.9385,23.0743,22.9385,23.014,119065.0
2016-02-08 13:30:00,30.5,30.57,30.48,30.49,105260.0,23.014,23.0668,22.9989,23.0064,105260.0
2016-02-08 14:00:00,30.5,30.78,30.5,30.69,114160.0,23.014,23.2252,23.014,23.1573,114160.0
2016-02-08 14:30:00,30.69,30.7,30.43,30.49,132057.0,23.1573,23.1649,22.9611,23.0064,132057.0
2016-02-08 15:00:00,30.49,30.92,30.49,30.87,148981.0,23.0064,23.3309,23.0064,23.2931,148981.0
2016-02-08 15:30:00,30.87,30.93,30.71,30.73,389617.0,23.2931,23.3384,23.1724,23.1875,389617.0
2016-02-09 09:30:00,30.74,31.36,30.33,31.05,277567.0,23.1951,23.6629,22.8857,23.429,277567.0
2016-02-09 10:00:00,31.08,31.33,30.85,30.89,185404.0,23.4516,23.6402,23.2781,23.3082,185404.0
2016-02-09 10:30:00,30.91,30.91,30.45,30.45,85097.0,23.3233,23.3233,22.9762,22.9762,85097.0
2016-02-09 11:00:00,30.46,30.56,30.35,30.44,182776.0,22.9838,23.0592,22.9008,22.9687,182776.0
2016-02-09 11:30:00,30.43,30.43,30.05,30.05,115636.0,22.9611,22.9611,22.6744,22.6744,115636.0
2016-02-09 12:00:00,30.05,30.41,30.03,30.18,101788.0,22.6744,22.9461,22.6593,22.7725,101788.0
2016-02-09 12:30:00,30.19,30.2,29.79,29.81,119311.0,22.7801,22.7876,22.4782,22.4933,119311.0
2016-02-09 13:00:00,29.82,29.85,29.58,29.7,120952.0,22.5009,22.5235,22.3198,22.4103,120952.0
2016-02-09 13:30:00,29.71,29.73,29.37,29.67,200787.0,22.4179,22.433,22.1613,22.3877,200787.0
2016-02-09 14:00:00,29.68,29.99,29.68,29.77,225721.0,22.3952,22.6291,22.3952,22.4631,225721.0
2016-02-09 14:30:00,29.77,29.98,29.71,29.97,168789.0,22.4631,22.6216,22.4179,22.614,168789.0
2016-02-09 15:00:00,29.96,30.16,29.91,30.09,260852.0,22.6065,22.7574,22.5688,22.7046,260852.0
2016-02-09 15:30:00,30.1,30.36,30.09,30.26,378611.0,22.7121,22.9083,22.7046,22.8329,378611.0
2016-02-10 09:30:00,30.49,30.61,29.78,30.3,117288.0,23.0064,23.097,22.4707,22.8631,117288.0
2016-02-10 10:00:00,30.31,30.63,30.23,30.38,231344.0,22.8706,23.1121,22.8102,22.9234,231344.0
2016-02-10 10:30:00,30.4,30.68,30.2,30.2,156043.0,22.9385,23.1498,22.7876,22.7876,156043.0
2016-02-10 11:00:00,30.2,30.25,30.13,30.15,101781.0,22.7876,22.8253,22.7348,22.7499,101781.0
2016-02-10 11:30:00,30.14,30.22,29.93,30.07,73966.0,22.7423,22.8027,22.5839,22.6895,73966.0
2016-02-10 12:00:00,30.08,30.17,29.95,30.05,68286.0,22.697,22.765,22.599,22.6744,68286.0
2016-02-10 12:30:00,30.05,30.23,30.03,30.21,111085.0,22.6744,22.8102,22.6593,22.7951,111085.0
2016-02-10 13:00:00,30.25,30.57,30.14,30.54,100604.0,22.8253,23.0668,22.7423,23.0441,100604.0
2016-02-10 13:30:00,30.53,30.63,30.45,30.55,107350.0,23.0366,23.1121,22.9762,23.0517,107350.0
2016-02-10 14:00:00,30.55,30.61,30.46,30.52,119097.0,23.0517,23.097,22.9838,23.0291,119097.0
2016-02-10 14:30:00,30.53,30.76,30.49,30.74,93158.0,23.0366,23.2101,23.0064,23.1951,93158.0
2016-02-10 15:00:00,30.74,30.94,30.61,30.68,131329.0,23.1951,23.346,23.097,23.1498,131329.0
2016-02-10 15:30:00,30.68,30.69,30.52,30.54,254617.0,23.1498,23.1573,23.0291,23.0441,254617.0
2016-02-11 09:30:00,29.56,29.99,29.28,29.9,223257.0,22.3047,22.6291,22.0934,22.5612,223257.0
2016-02-11 10:00:00,29.89,29.89,29.58,29.69,67893.0,22.5537,22.5537,22.3198,22.4028,67893.0
2016-02-11 10:30:00,29.69,30.08,29.68,29.87,129481.0,22.4028,22.697,22.3952,22.5386,129481.0
2016-02-11 11:00:00,29.86,29.91,29.65,29.71,114277.0,22.531,22.5688,22.3726,22.4179,114277.0
2016-02-11 11:30:00,29.7,29.87,29.51,29.87,580203.0,22.4103,22.5386,22.267,22.5386,580203.0
2016-02-11 12:00:00,29.87,30.04,29.81,30.03,731444.0,22.5386,22.6669,22.4933,22.6593,731444.0
2016-02-11 12:30:00,30.02,30.2,29.98,30.1,110485.0,22.6518,22.7876,22.6216,22.7121,110485.0
2016-02-11 13:00:00,30.1,30.14,29.99,30.02,98792.0,22.7121,22.7423,22.6291,22.6518,98792.0
2016-02-11 13:30:00,30.01,30.14,29.9,30.08,151101.0,22.6442,22.7423,22.5612,22.697,151101.0
2016-02-11 14:00:00,30.08,30.33,30.07,30.11,88157.0,22.697,22.8857,22.6895,22.7197,88157.0
2016-02-11 14:30:00,30.1,30.48,30.08,30.27,198850.0,22.7121,22.9989,22.697,22.8404,198850.0
2016-02-11 15:00:00,30.28,30.34,30.09,30.3,150196.0,22.848,22.8932,22.7046,22.8631,150196.0
2016-02-11 15:30:00,30.29,30.62,30.22,30.35,414662.0,22.8555,23.1045,22.8027,22.9008,414662.0
2016-02-12 09:30:00,30.91,31.19,30.67,30.87,233674.0,23.3233,23.5346,23.1422,23.2931,233674.0
2016-02-12 10:00:00,30.88,31.37,30.69,31.32,242566.0,23.3007,23.6704,23.1573,23.6327,242566.0
2016-02-12 10:30:00,31.31,31.5,31.26,31.38,173922.0,23.6252,23.7685,23.5874,23.678,173922.0
2016-02-12 11:00:00,31.38,32.12,31.37,32.06,201216.0,23.678,24.2363,23.6704,24.1911,201216.0
2016-02-12 11:30:00,32.06,32.07,31.55,31.67,178551.0,24.1911,24.1986,23.8062,23.8968,178551.0
2016-02-12 12:00:00,31.68,31.83,31.54,31.78,89319.0,23.9043,24.0175,23.7987,23.9798,89319.0
2016-02-12 12:30:00,31.8,31.92,31.56,31.56,102566.0,23.9949,24.0854,23.8138,23.8138,102566.0
2016-02-12 13:00:00,31.56,31.79,31.55,31.66,338678.0,23.8138,23.9873,23.8062,23.8892,338678.0
2016-02-12 13:30:00,31.66,31.75,31.54,31.62,91432.0,23.8892,23.9572,23.7987,23.8591,91432.0
2016-02-12 14:00:00,31.62,32.13,31.62,32.04,253232.0,23.8591,24.2439,23.8591,24.176,253232.0
2016-02-12 14:30:00,32.04,32.08,31.79,31.96,70761.0,24.176,24.2062,23.9873,24.1156,70761.0
2016-02-12 15:00:00,31.96,32.14,31.96,32.05,198602.0,24.1156,24.2514,24.1156,24.1835,198602.0
2016-02-12 15:30:00,32.04,32.05,31.88,32.01,411733.0,24.176,24.1835,24.0553,24.1533,411733.0
2016-02-16 09:30:00,34.13,34.88,33.76,34.09,873112.0,25.753,26.3189,25.4738,25.7228,873112.0
2016-02-16 10:00:00,34.07,34.07,33.14,33.52,444913.0,25.7077,25.7077,25.006,25.2927,444913.0
2016-02-16 10:30:00,33.55,33.82,33.43,33.57,169218.0,25.3154,25.5191,25.2248,25.3305,169218.0
2016-02-16 11:00:00,33.57,33.6,33.26,33.42,168395.0,25.3305,25.3531,25.0965,25.2173,168395.0
2016-02-16 11:30:00,33.42,33.91,33.41,33.87,167060.0,25.2173,25.587,25.2097,25.5568,167060.0
2016-02-16 12:00:00,33.87,33.92,33.4,33.64,129992.0,25.5568,25.5945,25.2022,25.3833,129992.0
2016-02-16 12:30:00,33.64,33.7,33.62,33.7,107845.0,25.3833,25.4285,25.3682,25.4285,107845.0
2016-02-16 13:00:00,33.69,33.89,33.27,33.3,124644.0,25.421,25.5719,25.1041,25.1267,124644.0
2016-02-16 13:30:00,33.31,33.62,33.14,33.54,242401.0,25.1343,25.3682,25.006,25.3078,242401.0
2016-02-16 14:00:00,33.57,33.75,33.47,33.53,124674.0,25.3305,25.4663,25.255,25.3003,124674.0
2016-02-16 14:30:00,33.54,33.69,33.36,33.39,171536.0,25.3078,25.421,25.172,25.1946,171536.0
2016-02-16 15:00:00,33.4,33.7,33.4,33.58,169682.0,25.2022,25.4285,25.2022,25.338,169682.0
2016-02-16 15:30:00,33.57,33.84,33.52,33.8,563764.0,25.3305,25.5342,25.2927,25.504,563764.0
2016-02-17 09:30:00,33.96,34.06,33.7,33.74,193452.0,25.6247,25.7002,25.4285,25.4587,193452.0
2016-02-17 10:00:00,33.74,34.02,33.66,33.98,171364.0,25.4587,25.67,25.3984,25.6398,171364.0
2016-02-17 10:30:00,33.97,34.6,33.96,34.58,139928.0,25.6323,26.1076,25.6247,26.0926,139928.0
2016-02-17 11:00:00,34.58,34.58,34.14,34.44,119530.0,26.0926,26.0926,25.7605,25.9869,119530.0
2016-02-17 11:30:00,34.45,34.53,34.34,34.39,115286.0,25.9945,26.0548,25.9115,25.9492,115286.0
2016-02-17 12:00:00,34.42,34.85,34.36,34.84,125283.0,25.9718,26.2963,25.9266,26.2887,125283.0
2016-02-17 12:30:00,34.85,34.86,34.54,34.65,84893.0,26.2963,26.3038,26.0624,26.1454,84893.0
2016-02-17 13:00:00,34.65,34.68,34.49,34.57,87201.0,26.1454,26.168,26.0246,26.085,87201.0
2016-02-17 13:30:00,34.57,34.71,34.36,34.68,84672.0,26.085,26.1906,25.9266,26.168,84672.0
2016-02-17 14:00:00,34.67,34.95,34.6,34.73,86808.0,26.1605,26.3717,26.1076,26.2057,86808.0
2016-02-17 14:30:00,34.73,34.88,34.73,34.81,94823.0,26.2057,26.3189,26.2057,26.2661,94823.0
2016-02-17 15:00:00,34.82,34.96,34.64,34.66,272324.0,26.2736,26.3793,26.1378,26.1529,272324.0
2016-02-17 15:30:00,34.66,34.68,34.43,34.52,457555.0,26.1529,26.168,25.9794,26.0473,457555.0
2016-02-18 09:30:00,34.57,34.59,33.64,33.95,232679.0,26.085,26.1001,25.3833,25.6172,232679.0
2016-02-18 10:00:00,33.95,33.95,33.47,33.54,174882.0,25.6172,25.6172,25.255,25.3078,174882.0
2016-02-18 10:30:00,33.53,33.54,33.14,33.3,160485.0,25.3003,25.3078,25.006,25.1267,160485.0
2016-02-18 11:00:00,33.3,33.3,33.01,33.08,117121.0,25.1267,25.1267,24.9079,24.9607,117121.0
2016-02-18 11:30:00,33.09,33.31,33.05,33.2,103615.0,24.9683,25.1343,24.9381,25.0513,103615.0
2016-02-18 12:00:00,33.19,33.51,33.17,33.43,100578.0,25.0437,25.2852,25.0286,25.2248,100578.0
2016-02-18 12:30:00,33.45,33.48,33.35,33.35,85350.0,25.2399,25.2625,25.1644,25.1644,85350.0
2016-02-18 13:00:00,33.35,33.41,33.27,33.41,137539.0,25.1644,25.2097,25.1041,25.2097,137539.0
2016-02-18 13:30:00,33.42,33.58,33.41,33.58,66578.0,25.2173,25.338,25.2097,25.338,66578.0
2016-02-18 14:00:00,33.58,33.74,33.57,33.6,133180.0,25.338,25.4587,25.3305,25.3531,133180.0
2016-02-18 14:30:00,33.61,33.66,33.48,33.65,96030.0,25.3606,25.3984,25.2625,25.3908,96030.0
2016-02-18 15:00:00,33.65,33.7,33.45,33.51,203248.0,25.3908,25.4285,25.2399,25.2852,203248.0
2016-02-18 15:30:00,33.51,33.54,33.36,33.37,291349.0,25.2852,25.3078,25.172,25.1795,291349.0
2016-02-19 09:30:00,33.03,33.16,32.58,32.78,108290.0,24.923,25.0211,24.5834,24.7344,108290.0
2016-02-19 10:00:00,32.79,32.88,32.56,32.87,219562.0,24.7419,24.8098,24.5683,24.8023,219562.0
2016-02-19 10:30:00,32.87,32.94,32.45,32.5,166201.0,24.8023,24.8551,24.4853,24.5231,166201.0
2016-02-19 11:00:00,32.49,32.73,32.46,32.64,97673.0,24.5155,24.6966,24.4929,24.6287,97673.0
2016-02-19 11:30:00,32.65,32.81,32.53,32.57,54309.0,24.6363,24.757,24.5457,24.5759,54309.0
2016-02-19 12:00:00,32.58,32.89,32.54,32.81,42494.0,24.5834,24.8174,24.5533,24.757,42494.0
2016-02-19 12:30:00,32.81,32.88,32.72,32.72,37638.0,24.757,24.8098,24.6891,24.6891,37638.0
2016-02-19 13:00:00,32.71,32.79,32.64,32.68,42950.0,24.6815,24.7419,24.6287,24.6589,42950.0
2016-02-19 13:30:00,32.68,32.76,32.59,32.73,78772.0,24.6589,24.7193,24.591,24.6966,78772.0
2016-02-19 14:00:00,32.73,32.81,32.65,32.76,96592.0,24.6966,24.757,24.6363,24.7193,96592.0
2016-02-19 14:30:00,32.75,32.87,32.7,32.83,54570.0,24.7117,24.8023,24.674,24.7721,54570.0
2016-02-19 15:00:00,32.84,32.86,32.7,32.7,77604.0,24.7796,24.7947,24.674,24.674,77604.0
2016-02-19 15:30:00,32.71,32.83,32.66,32.68,239582.0,24.6815,24.7721,24.6438,24.6589,239582.0
2016-02-22 09:30:00,33.06,33.41,32.98,33.18,90112.0,24.9456,25.2097,24.8853,25.0362,90112.0
2016-02-22 10:00:00,33.18,33.27,33.05,33.2,74210.0,25.0362,25.1041,24.9381,25.0513,74210.0
2016-02-22 10:30:00,33.21,33.33,33.05,33.1,97126.0,25.0588,25.1494,24.9381,24.9758,97126.0
2016-02-22 11:00:00,33.09,33.1,32.69,32.74,135895.0,24.9683,24.9758,24.6664,24.7042,135895.0
2016-02-22 11:30:00,32.74,32.79,32.54,32.59,74557.0,24.7042,24.7419,24.5533,24.591,74557.0
2016-02-22 12:00:00,32.59,32.59,32.41,32.47,65924.0,24.591,24.591,24.4552,24.5004,65924.0
2016-02-22 12:30:00,32.48,32.63,32.42,32.45,56689.0,24.508,24.6212,24.4627,24.4853,56689.0
2016-02-22 13:00:00,32.44,32.58,32.39,32.51,55461.0,24.4778,24.5834,24.4401,24.5306,55461.0
2016-02-22 13:30:00,32.49,32.68,32.49,32.57,61655.0,24.5155,24.6589,24.5155,24.5759,61655.0
2016-02-22 14:00:00,32.56,32.59,32.42,32.48,69498.0,24.5683,24.591,24.4627,24.508,69498.0
2016-02-22 14:30:00,32.49,32.49,32.39,32.45,79753.0,24.5155,24.5155,24.4401,24.4853,79753.0
2016-02-22 15:00:00,32.45,32.65,32.19,32.64,202237.0,24.4853,24.6363,24.2892,24.6287,202237.0
2016-02-22 15:30:00,32.65,32.78,32.58,32.71,361572.0,24.6363,24.7344,24.5834,24.6815,361572.0
2016-02-23 09:30:00,32.73,33.02,32.21,32.86,101600.0,24.6966,24.9154,24.3043,24.7947,101600.0
2016-02-23 10:00:00,32.85,32.86,32.55,32.65,56198.0,24.7872,24.7947,24.5608,24.6363,56198.0
2016-02-23 10:30:00,32.61,32.67,32.26,32.34,57041.0,24.6061,24.6514,24.342,24.4023,57041.0
2016-02-23 11:00:00,32.34,32.4,32.14,32.37,70503.0,24.4023,24.4476,24.2514,24.425,70503.0
2016-02-23 11:30:00,32.38,32.67,32.31,32.67,51989.0,24.4325,24.6514,24.3797,24.6514,51989.0
2016-02-23 12:00:00,32.67,32.77,32.45,32.77,78313.0,24.6514,24.7268,24.4853,24.7268,78313.0
2016-02-23 12:30:00,32.76,32.88,32.72,32.86,42194.0,24.7193,24.8098,24.6891,24.7947,42194.0
2016-02-23 13:00:00,32.84,32.93,32.8,32.86,37898.0,24.7796,24.8475,24.7494,24.7947,37898.0
2016-02-23 13:30:00,32.84,32.91,32.79,32.89,35833.0,24.7796,24.8324,24.7419,24.8174,35833.0
2016-02-23 14:00:00,32.89,32.97,32.85,32.88,40556.0,24.8174,24.8777,24.7872,24.8098,40556.0
2016-02-23 14:30:00,32.88,32.96,32.86,32.9,56508.0,24.8098,24.8702,24.7947,24.8249,56508.0
2016-02-23 15:00:00,32.89,32.94,32.88,32.91,82181.0,24.8174,24.8551,24.8098,24.8324,82181.0
2016-02-23 15:30:00,32.91,32.93,32.79,32.81,160459.0,24.8324,24.8475,24.7419,24.757,160459.0
2016-02-24 09:30:00,32.38,32.38,31.58,31.68,96980.0,24.4325,24.4325,23.8289,23.9043,96980.0
2016-02-24 10:00:00,31.68,31.81,31.6,31.67,100228.0,23.9043,24.0024,23.844,23.8968,100228.0
2016-02-24 10:30:00,31.7,32.1,31.65,32.01,103779.0,23.9194,24.2213,23.8817,24.1533,103779.0
2016-02-24 11:00:00,32.02,32.05,31.77,32.01,129513.0,24.1609,24.1835,23.9722,24.1533,129513.0
2016-02-24 11:30:00,32.03,32.51,32.03,32.44,54971.0,24.1684,24.5306,24.1684,24.4778,54971.0
2016-02-24 12:00:00,32.43,32.73,32.43,32.55,90138.0,24.4703,24.6966,24.4703,24.5608,90138.0
2016-02-24 12:30:00,32.54,32.82,32.52,32.65,58784.0,24.5533,24.7645,24.5382,24.6363,58784.0
2016-02-24 13:00:00,32.63,32.86,32.61,32.67,53976.0,24.6212,24.7947,24.6061,24.6514,53976.0
2016-02-24 13:30:00,32.68,32.83,32.66,32.77,61277.0,24.6589,24.7721,24.6438,24.7268,61277.0
2016-02-24 14:00:00,32.78,33.23,32.77,33.16,69134.0,24.7344,25.0739,24.7268,25.0211,69134.0
2016-02-24 14:30:00,33.14,33.17,32.86,32.91,49071.0,25.006,25.0286,24.7947,24.8324,49071.0
2016-02-24 15:00:00,32.92,33.19,32.92,33.15,49622.0,24.84,25.0437,24.84,25.0135,49622.0
2016-02-24 15:30:00,33.16,33.23,33.12,33.16,198750.0,25.0211,25.0739,24.9909,25.0211,198750.0
2016-02-25 09:30:00,33.28,33.46,32.94,33.12,208497.0,25.1116,25.2474,24.8551,24.9909,208497.0
2016-02-25 10:00:00,33.12,33.17,32.92,33.01,80938.0,24.9909,25.0286,24.84,24.9079,80938.0
2016-02-25 10:30:00,32.97,33.16,32.83,33.09,89025.0,24.8777,25.0211,24.7721,24.9683,89025.0
2016-02-25 11:00:00,33.09,33.27,32.96,32.96,114578.0,24.9683,25.1041,24.8702,24.8702,114578.0
2016-02-25 11:30:00,32.97,33.36,32.97,33.28,65043.0,24.8777,25.172,24.8777,25.1116,65043.0
2016-02-25 12:00:00,33.28,33.36,33.16,33.32,59879.0,25.1116,25.172,25.0211,25.1418,59879.0
2016-02-25 12:30:00,33.31,33.47,33.27,33.39,73706.0,25.1343,25.255,25.1041,25.1946,73706.0
2016-02-25 13:00:00,33.33,33.54,33.24,33.51,50623.0,25.1494,25.3078,25.0814,25.2852,50623.0
2016-02-25 13:30:00,33.51,33.71,33.49,33.67,38443.0,25.2852,25.4361,25.2701,25.4059,38443.0
2016-02-25 14:00:00,33.65,33.78,33.5,33.57,85779.0,25.3908,25.4889,25.2776,25.3305,85779.0
2016-02-25 14:30:00,33.56,33.63,33.48,33.57,93042.0,25.3229,25.3757,25.2625,25.3305,93042.0
2016-02-25 15:00:00,33.57,33.72,33.52,33.7,131574.0,25.3305,25.4436,25.2927,25.4285,131574.0
2016-02-25 15:30:00,33.69,33.71,33.57,33.67,184052.0,25.421,25.4361,25.3305,25.4059,184052.0
2016-02-26 09:30:00,33.88,34.0,33.46,33.75,118856.0,25.5644,25.6549,25.2474,25.4663,118856.0
2016-02-26 10:00:00,33.72,33.85,33.58,33.72,80740.0,25.4436,25.5417,25.338,25.4436,80740.0
2016-02-26 10:30:00,33.75,34.08,33.73,34.08,131469.0,25.4663,25.7153,25.4512,25.7153,131469.0
2016-02-26 11:00:00,34.08,34.35,34.01,34.19,123851.0,25.7153,25.919,25.6625,25.7983,123851.0
2016-02-26 11:30:00,34.18,34.31,34.13,34.28,88022.0,25.7907,25.8888,25.753,25.8662,88022.0
2016-02-26 12:00:00,34.28,34.31,34.05,34.29,69108.0,25.8662,25.8888,25.6926,25.8737,69108.0
2016-02-26 12:30:00,34.29,34.35,34.24,34.34,50824.0,25.8737,25.919,25.836,25.9115,50824.0
2016-02-26 13:00:00,34.34,34.48,34.2,34.23,77244.0,25.9115,26.0171,25.8058,25.8285,77244.0
2016-02-26 13:30:00,34.24,34.4,34.24,34.37,39950.0,25.836,25.9567,25.836,25.9341,39950.0
2016-02-26 14:00:00,34.37,34.45,34.37,34.39,54455.0,25.9341,25.9945,25.9341,25.9492,54455.0
2016-02-26 14:30:00,34.4,34.44,34.25,34.28,60744.0,25.9567,25.9869,25.8435,25.8662,60744.0
2016-02-26 15:00:00,34.27,34.33,34.26,34.28,65364.0,25.8586,25.9039,25.8511,25.8662,65364.0
2016-02-26 15:30:00,34.28,34.41,34.28,34.34,277008.0,25.8662,25.9643,25.8662,25.9115,277008.0
2016-02-29 09:30:00,34.18,34.4,34.05,34.29,58306.0,25.7907,25.9567,25.6926,25.8737,58306.0
2016-02-29 10:00:00,34.3,34.58,34.2,34.51,68142.0,25.8813,26.0926,25.8058,26.0397,68142.0
2016-02-29 10:30:00,34.5,34.72,34.49,34.69,59132.0,26.0322,26.1982,26.0246,26.1756,59132.0
2016-02-29 11:00:00,34.68,34.94,34.66,34.83,55579.0,26.168,26.3642,26.1529,26.2812,55579.0
2016-02-29 11:30:00,34.82,35.06,34.82,35.05,92387.0,26.2736,26.4547,26.2736,26.4472,92387.0
2016-02-29 12:00:00,35.04,35.08,34.95,35.01,46732.0,26.4396,26.4698,26.3717,26.417,46732.0
2016-02-29 12:30:00,35.03,35.19,35.03,35.16,84902.0,26.4321,26.5528,26.4321,26.5302,84902.0
2016-02-29 13:00:00,35.16,35.2,35.11,35.16,154788.0,26.5302,26.5604,26.4925,26.5302,154788.0
2016-02-29 13:30:00,35.16,35.26,35.08,35.25,104448.0,26.5302,26.6057,26.4698,26.5981,104448.0
2016-02-29 14:00:00,35.25,35.31,35.18,35.31,183711.0,26.5981,26.6434,26.5453,26.6434,183711.0
2016-02-29 14:30:00,35.3,35.35,35.22,35.32,112196.0,26.6358,26.6736,26.5755,26.6509,112196.0
2016-02-29 15:00:00,35.32,35.32,34.95,35.01,194060.0,26.6509,26.6509,26.3717,26.417,194060.0
2016-02-29 15:30:00,35.01,35.09,34.9,35.05,481072.0,26.417,26.4774,26.334,26.4472,481072.0
2016-03-01 09:30:00,35.06,35.86,34.96,35.83,167471.0,26.5575,27.1635,26.4818,27.1408,167471.0
2016-03-01 10:00:00,35.85,36.1,35.83,35.94,229300.0,27.1559,27.3453,27.1408,27.2241,229300.0
2016-03-01 10:30:00,35.96,36.06,35.82,35.84,260431.0,27.2393,27.315,27.1332,27.1484,260431.0
2016-03-01 11:00:00,35.84,36.03,35.8,36.03,142273.0,27.1484,27.2923,27.1181,27.2923,142273.0
2016-03-01 11:30:00,36.02,36.13,35.97,36.11,87916.0,27.2847,27.368,27.2468,27.3529,87916.0
2016-03-01 12:00:00,36.1,36.41,35.98,36.32,184580.0,27.3453,27.5801,27.2544,27.512,184580.0
2016-03-01 12:30:00,36.31,36.43,36.15,36.17,97265.0,27.5044,27.5953,27.3832,27.3983,97265.0
2016-03-01 13:00:00,36.15,36.22,36.0,36.17,79695.0,27.3832,27.4362,27.2696,27.3983,79695.0
2016-03-01 13:30:00,36.18,36.18,36.0,36.04,123145.0,27.4059,27.4059,27.2696,27.2999,123145.0
2016-03-01 14:00:00,36.03,36.14,36.03,36.13,132276.0,27.2923,27.3756,27.2923,27.368,132276.0
2016-03-01 14:30:00,36.13,36.14,35.89,35.89,90106.0,27.368,27.3756,27.1862,27.1862,90106.0
2016-03-01 15:00:00,35.9,36.0,35.89,35.96,103727.0,27.1938,27.2696,27.1862,27.2393,103727.0
2016-03-01 15:30:00,35.96,36.06,35.76,36.03,267912.0,27.2393,27.315,27.0878,27.2923,267912.0
2016-03-02 09:30:00,35.79,36.0,35.71,35.74,79431.0,27.1105,27.2696,27.0499,27.0726,79431.0
2016-03-02 10:00:00,35.72,36.03,35.66,36.0,89958.0,27.0575,27.2923,27.012,27.2696,89958.0
2016-03-02 10:30:00,35.97,36.01,35.72,35.81,130663.0,27.2468,27.2771,27.0575,27.1256,130663.0
2016-03-02 11:00:00,35.8,36.15,35.79,36.02,70117.0,27.1181,27.3832,27.1105,27.2847,70117.0
2016-03-02 11:30:00,36.04,36.1,35.92,35.92,49463.0,27.2999,27.3453,27.209,27.209,49463.0
2016-03-02 12:00:00,35.9,35.99,35.84,35.92,41881.0,27.1938,27.262,27.1484,27.209,41881.0
2016-03-02 12:30:00,35.9,36.09,35.9,36.09,27079.0,27.1938,27.3377,27.1938,27.3377,27079.0
2016-03-02 13:00:00,36.09,36.25,36.08,36.25,32289.0,27.3377,27.4589,27.3302,27.4589,32289.0
2016-03-02 13:30:00,36.26,36.29,36.06,36.06,26725.0,27.4665,27.4892,27.315,27.315,26725.0
2016-03-02 14:00:00,36.06,36.2,35.94,36.17,60449.0,27.315,27.4211,27.2241,27.3983,60449.0
2016-03-02 14:30:00,36.16,36.3,36.13,36.28,54235.0,27.3908,27.4968,27.368,27.4817,54235.0
2016-03-02 15:00:00,36.28,36.38,36.23,36.32,101336.0,27.4817,27.5574,27.4438,27.512,101336.0
2016-03-02 15:30:00,36.32,36.48,36.27,36.29,292287.0,27.512,27.6332,27.4741,27.4892,292287.0
2016-03-03 09:30:00,36.31,36.59,36.13,36.55,84314.0,27.5044,27.7165,27.368,27.6862,84314.0
2016-03-03 10:00:00,36.55,36.63,36.39,36.59,61283.0,27.6862,27.7468,27.565,27.7165,61283.0
2016-03-03 10:30:00,36.61,36.72,36.56,36.58,67419.0,27.7316,27.815,27.6938,27.7089,67419.0
2016-03-03 11:00:00,36.58,36.64,36.47,36.52,406538.0,27.7089,27.7544,27.6256,27.6635,406538.0
2016-03-03 11:30:00,36.52,36.58,36.32,36.5,93527.0,27.6635,27.7089,27.512,27.6483,93527.0
2016-03-03 12:00:00,36.5,36.54,36.35,36.47,78499.0,27.6483,27.6786,27.5347,27.6256,78499.0
2016-03-03 12:30:00,36.47,36.58,36.46,36.53,52171.0,27.6256,27.7089,27.618,27.671,52171.0
2016-03-03 13:00:00,36.54,36.63,36.5,36.61,41817.0,27.6786,27.7468,27.6483,27.7316,41817.0
2016-03-03 13:30:00,36.62,36.72,36.59,36.72,105478.0,27.7392,27.815,27.7165,27.815,105478.0
2016-03-03 14:00:00,36.73,36.8,36.61,36.68,70759.0,27.8225,27.8756,27.7316,27.7847,70759.0
2016-03-03 14:30:00,36.68,36.8,36.65,36.79,78404.0,27.7847,27.8756,27.7619,27.868,78404.0
2016-03-03 15:00:00,36.79,36.98,36.75,36.89,135116.0,27.868,28.0119,27.8377,27.9437,135116.0
2016-03-03 15:30:00,36.87,37.0,36.76,36.84,376261.0,27.9286,28.0271,27.8453,27.9059,376261.0
2016-03-04 09:30:00,36.66,38.0,36.66,37.1,403633.0,27.7695,28.7845,27.7695,28.1028,403633.0
2016-03-04 10:00:00,37.13,37.29,36.95,37.26,159327.0,28.1255,28.2467,27.9892,28.224,159327.0
2016-03-04 10:30:00,37.24,37.29,36.85,36.9,85091.0,28.2089,28.2467,27.9134,27.9513,85091.0
2016-03-04 11:00:00,36.9,37.06,36.79,37.02,63157.0,27.9513,28.0725,27.868,28.0422,63157.0
2016-03-04 11:30:00,37.02,37.32,37.02,37.32,80965.0,28.0422,28.2695,28.0422,28.2695,80965.0
2016-03-04 12:00:00,37.34,37.47,37.04,37.06,47277.0,28.2846,28.3831,28.0574,28.0725,47277.0
2016-03-04 12:30:00,37.07,37.22,36.99,37.14,34999.0,28.0801,28.1937,28.0195,28.1331,34999.0
2016-03-04 13:00:00,37.14,37.2,37.03,37.2,48774.0,28.1331,28.1786,28.0498,28.1786,48774.0
2016-03-04 13:30:00,37.2,37.36,37.17,37.21,78125.0,28.1786,28.2998,28.1558,28.1861,78125.0
2016-03-04 14:00:00,37.22,37.22,37.07,37.13,52929.0,28.1937,28.1937,28.0801,28.1255,52929.0
2016-03-04 14:30:00,37.1,37.16,37.06,37.15,121224.0,28.1028,28.1483,28.0725,28.1407,121224.0
2016-03-04 15:00:00,37.15,37.34,37.11,37.33,93368.0,28.1407,28.2846,28.1104,28.277,93368.0
2016-03-04 15:30:00,37.33,37.35,37.14,37.27,321642.0,28.277,28.2922,28.1331,28.2316,321642.0
2016-03-07 09:30:00,37.12,37.49,36.78,37.4,142515.0,28.118,28.3982,27.8604,28.3301,142515.0
2016-03-07 10:00:00,37.37,37.81,37.24,37.67,152402.0,28.3073,28.6406,28.2089,28.5346,152402.0
2016-03-07 10:30:00,37.66,37.96,37.61,37.91,114973.0,28.527,28.7542,28.4891,28.7164,114973.0
2016-03-07 11:00:00,37.88,37.94,37.68,37.9,146418.0,28.6937,28.7391,28.5422,28.7088,146418.0
2016-03-07 11:30:00,37.9,37.91,37.8,37.9,65302.0,28.7088,28.7164,28.6331,28.7088,65302.0
2016-03-07 12:00:00,37.9,37.94,37.85,37.85,59716.0,28.7088,28.7391,28.6709,28.6709,59716.0
2016-03-07 12:30:00,37.86,37.91,37.76,37.77,33394.0,28.6785,28.7164,28.6028,28.6103,33394.0
2016-03-07 13:00:00,37.78,37.9,37.62,37.65,32511.0,28.6179,28.7088,28.4967,28.5194,32511.0
2016-03-07 13:30:00,37.66,37.69,37.55,37.6,44357.0,28.527,28.5497,28.4437,28.4816,44357.0
2016-03-07 14:00:00,37.57,37.66,37.38,37.44,39527.0,28.4588,28.527,28.3149,28.3604,39527.0
2016-03-07 14:30:00,37.45,37.49,37.21,37.49,61945.0,28.3679,28.3982,28.1861,28.3982,61945.0
2016-03-07 15:00:00,37.48,37.71,37.41,37.7,78386.0,28.3907,28.5649,28.3376,28.5573,78386.0
2016-03-07 15:30:00,37.7,37.91,37.69,37.86,206367.0,28.5573,28.7164,28.5497,28.6785,206367.0
2016-03-08 09:30:00,37.43,37.83,37.31,37.74,83161.0,28.3528,28.6558,28.2619,28.5876,83161.0
2016-03-08 10:00:00,37.73,37.78,37.52,37.52,41216.0,28.58,28.6179,28.421,28.421,41216.0
2016-03-08 10:30:00,37.5,37.6,37.47,37.6,119520.0,28.4058,28.4816,28.3831,28.4816,119520.0
2016-03-08 11:00:00,37.62,37.86,37.6,37.85,67751.0,28.4967,28.6785,28.4816,28.6709,67751.0
2016-03-08 11:30:00,37.84,37.85,37.54,37.62,54601.0,28.6634,28.6709,28.4361,28.4967,54601.0
2016-03-08 12:00:00,37.61,37.61,37.42,37.42,80916.0,28.4891,28.4891,28.3452,28.3452,80916.0
2016-03-08 12:30:00,37.44,37.47,37.31,37.31,49465.0,28.3604,28.3831,28.2619,28.2619,49465.0
2016-03-08 13:00:00,37.3,37.51,37.3,37.51,38265.0,28.2543,28.4134,28.2543,28.4134,38265.0
2016-03-08 13:30:00,37.51,37.63,37.49,37.59,126138.0,28.4134,28.5043,28.3982,28.474,126138.0
2016-03-08 14:00:00,37.59,37.59,37.3,37.37,47353.0,28.474,28.474,28.2543,28.3073,47353.0
2016-03-08 14:30:00,37.37,37.62,37.37,37.55,201262.0,28.3073,28.4967,28.3073,28.4437,201262.0
2016-03-08 15:00:00,37.54,37.57,37.41,37.41,114278.0,28.4361,28.4588,28.3376,28.3376,114278.0
2016-03-08 15:30:00,37.4,37.4,37.15,37.22,184144.0,28.3301,28.3301,28.1407,28.1937,184144.0
2016-03-09 09:30:00,37.35,38.01,37.35,37.93,134552.0,28.2922,28.7921,28.2922,28.7315,134552.0
2016-03-09 10:00:00,37.92,37.96,37.72,37.81,120167.0,28.7239,28.7542,28.5725,28.6406,120167.0
2016-03-09 10:30:00,37.84,37.94,37.64,37.71,117538.0,28.6634,28.7391,28.5119,28.5649,117538.0
2016-03-09 11:00:00,37.7,37.95,37.69,37.93,82869.0,28.5573,28.7467,28.5497,28.7315,82869.0
2016-03-09 11:30:00,37.93,38.28,37.93,38.27,76787.0,28.7315,28.9966,28.7315,28.9891,76787.0
2016-03-09 12:00:00,38.28,38.44,38.25,38.41,57142.0,28.9966,29.1178,28.9739,29.0951,57142.0
2016-03-09 12:30:00,38.4,38.43,38.19,38.23,44534.0,29.0875,29.1103,28.9285,28.9588,44534.0
2016-03-09 13:00:00,38.23,38.3,38.13,38.13,43399.0,28.9588,29.0118,28.883,28.883,43399.0
2016-03-09 13:30:00,38.13,38.15,38.02,38.04,43203.0,28.883,28.8982,28.7997,28.8148,43203.0
2016-03-09 14:00:00,38.04,38.25,38.01,38.08,56931.0,28.8148,28.9739,28.7921,28.8451,56931.0
2016-03-09 14:30:00,38.08,38.08,37.94,37.99,53681.0,28.8451,28.8451,28.7391,28.777,53681.0
2016-03-09 15:00:00,37.98,38.08,37.89,37.92,77549.0,28.7694,28.8451,28.7012,28.7239,77549.0
2016-03-09 15:30:00,37.92,38.01,37.83,37.92,178226.0,28.7239,28.7921,28.6558,28.7239,178226.0
2016-03-10 09:30:00,38.0,38.43,37.91,38.28,66427.0,28.7845,29.1103,28.7164,28.9966,66427.0
2016-03-10 10:00:00,38.31,38.35,37.75,37.8,108482.0,29.0194,29.0497,28.5952,28.6331,108482.0
2016-03-10 10:30:00,37.79,37.83,37.56,37.56,95809.0,28.6255,28.6558,28.4513,28.4513,95809.0
2016-03-10 11:00:00,37.58,37.71,37.3,37.32,102990.0,28.4664,28.5649,28.2543,28.2695,102990.0
2016-03-10 11:30:00,37.33,37.51,37.25,37.37,60066.0,28.277,28.4134,28.2164,28.3073,60066.0
2016-03-10 12:00:00,37.36,37.41,37.26,37.35,58337.0,28.2998,28.3376,28.224,28.2922,58337.0
2016-03-10 12:30:00,37.34,37.35,37.06,37.28,58052.0,28.2846,28.2922,28.0725,28.2392,58052.0
2016-03-10 13:00:00,37.3,37.51,37.14,37.47,26203.0,28.2543,28.4134,28.1331,28.3831,26203.0
2016-03-10 13:30:00,37.47,37.54,37.38,37.47,20723.0,28.3831,28.4361,28.3149,28.3831,20723.0
2016-03-10 14:00:00,37.48,37.49,37.17,37.48,28649.0,28.3907,28.3982,28.1558,28.3907,28649.0
2016-03-10 14:30:00,37.51,37.7,37.38,37.6,38182.0,28.4134,28.5573,28.3149,28.4816,38182.0
2016-03-10 15:00:00,37.58,37.75,37.5,37.73,43187.0,28.4664,28.5952,28.4058,28.58,43187.0
2016-03-10 15:30:00,37.73,37.73,37.53,37.58,91800.0,28.58,28.58,28.4285,28.4664,91800.0
2016-03-11 09:30:00,38.07,38.12,37.76,38.02,68389.0,28.8376,28.8754,28.6028,28.7997,68389.0
2016-03-11 10:00:00,38.03,38.11,37.89,38.04,31390.0,28.8073,28.8679,28.7012,28.8148,31390.0
2016-03-11 10:30:00,38.07,38.35,38.07,38.26,195785.0,28.8376,29.0497,28.8376,28.9815,195785.0
2016-03-11 11:00:00,38.25,38.28,38.09,38.18,157248.0,28.9739,28.9966,28.8527,28.9209,157248.0
2016-03-11 11:30:00,38.19,38.27,38.02,38.21,110327.0,28.9285,28.9891,28.7997,28.9436,110327.0
2016-03-11 12:00:00,38.2,38.26,38.18,38.24,38400.0,28.936,28.9815,28.9209,28.9663,38400.0
2016-03-11 12:30:00,38.24,38.26,38.18,38.21,41271.0,28.9663,28.9815,28.9209,28.9436,41271.0
2016-03-11 13:00:00,38.2,38.35,38.2,38.35,42430.0,28.936,29.0497,28.936,29.0497,42430.0
2016-03-11 13:30:00,38.36,38.44,38.29,38.43,45872.0,29.0572,29.1178,29.0042,29.1103,45872.0
2016-03-11 14:00:00,38.45,38.53,38.36,38.39,60218.0,29.1254,29.186,29.0572,29.08,60218.0
2016-03-11 14:30:00,38.39,38.53,38.39,38.52,65854.0,29.08,29.186,29.08,29.1784,65854.0
2016-03-11 15:00:00,38.52,38.8,38.5,38.59,116898.0,29.1784,29.3905,29.1633,29.2315,116898.0
2016-03-11 15:30:00,38.58,38.64,38.48,38.5,170417.0,29.2239,29.2693,29.1481,29.1633,170417.0
2016-03-14 09:30:00,38.58,38.71,38.35,38.35,51124.0,29.2239,29.3224,29.0497,29.0497,51124.0
2016-03-14 10:00:00,38.38,38.63,38.33,38.59,73100.0,29.0724,29.2618,29.0345,29.2315,73100.0
2016-03-14 10:30:00,38.58,38.91,38.57,38.6,53248.0,29.2239,29.4739,29.2163,29.239,53248.0
2016-03-14 11:00:00,38.62,38.98,38.62,38.87,56869.0,29.2542,29.5269,29.2542,29.4436,56869.0
2016-03-14 11:30:00,38.88,39.07,38.79,38.99,80769.0,29.4511,29.5951,29.383,29.5345,80769.0
2016-03-14 12:00:00,38.99,39.07,38.9,38.92,70024.0,29.5345,29.5951,29.4663,29.4814,70024.0
2016-03-14 12:30:00,38.92,39.13,38.9,39.02,70712.0,29.4814,29.6405,29.4663,29.5572,70712.0
2016-03-14 13:00:00,39.01,39.13,38.81,39.03,65186.0,29.5496,29.6405,29.3981,29.5648,65186.0
2016-03-14 13:30:00,39.02,39.02,38.88,38.93,43394.0,29.5572,29.5572,29.4511,29.489,43394.0
2016-03-14 14:00:00,38.94,39.05,38.92,39.05,52045.0,29.4966,29.5799,29.4814,29.5799,52045.0
2016-03-14 14:30:00,39.05,39.11,38.99,39.01,49412.0,29.5799,29.6254,29.5345,29.5496,49412.0
2016-03-14 15:00:00,39.0,39.07,38.99,39.01,102732.0,29.542,29.5951,29.5345,29.5496,102732.0
2016-03-14 15:30:00,39.02,39.1,38.97,38.98,157490.0,29.5572,29.6178,29.5193,29.5269,157490.0
2016-03-15 09:30:00,38.87,38.9,38.17,38.22,191661.0,29.4436,29.4663,28.9133,28.9512,191661.0
2016-03-15 10:00:00,38.21,38.22,37.97,38.09,260752.0,28.9436,28.9512,28.7618,28.8527,260752.0
2016-03-15 10:30:00,38.08,38.15,37.55,37.58,202044.0,28.8451,28.8982,28.4437,28.4664,202044.0
2016-03-15 11:00:00,37.59,38.02,37.57,37.62,138200.0,28.474,28.7997,28.4588,28.4967,138200.0
2016-03-15 11:30:00,37.63,37.66,37.32,37.5,193308.0,28.5043,28.527,28.2695,28.4058,193308.0
2016-03-15 12:00:00,37.5,37.8,37.5,37.74,121230.0,28.4058,28.6331,28.4058,28.5876,121230.0
2016-03-15 12:30:00,37.74,37.74,37.42,37.62,252069.0,28.5876,28.5876,28.3452,28.4967,252069.0
2016-03-15 13:00:00,37.61,37.7,37.53,37.61,53806.0,28.4891,28.5573,28.4285,28.4891,53806.0
2016-03-15 13:30:00,37.61,37.74,37.56,37.64,91912.0,28.4891,28.5876,28.4513,28.5119,91912.0
2016-03-15 14:00:00,37.64,37.66,37.45,37.62,118358.0,28.5119,28.527,28.3679,28.4967,118358.0
2016-03-15 14:30:00,37.6,37.61,37.26,37.39,113162.0,28.4816,28.4891,28.224,28.3225,113162.0
2016-03-15 15:00:00,37.38,37.47,37.32,37.44,191877.0,28.3149,28.3831,28.2695,28.3604,191877.0
2016-03-15 15:30:00,37.43,37.46,37.36,37.41,268691.0,28.3528,28.3755,28.2998,28.3376,268691.0
2016-03-16 09:30:00,37.48,37.54,37.14,37.33,127133.0,28.3907,28.4361,28.1331,28.277,127133.0
2016-03-16 10:00:00,37.34,37.67,37.34,37.57,190309.0,28.2846,28.5346,28.2846,28.4588,190309.0
2016-03-16 10:30:00,37.59,37.86,37.56,37.74,99344.0,28.474,28.6785,28.4513,28.5876,99344.0
2016-03-16 11:00:00,37.75,37.96,37.68,37.71,64191.0,28.5952,28.7542,28.5422,28.5649,64191.0
2016-03-16 11:30:00,37.72,37.92,37.7,37.84,57981.0,28.5725,28.7239,28.5573,28.6634,57981.0
2016-03-16 12:00:00,37.85,37.95,37.83,37.92,56674.0,28.6709,28.7467,28.6558,28.7239,56674.0
2016-03-16 12:30:00,37.96,37.96,37.85,37.89,41121.0,28.7542,28.7542,28.6709,28.7012,41121.0
2016-03-16 13:00:00,37.9,38.04,37.89,38.02,29909.0,28.7088,28.8148,28.7012,28.7997,29909.0
2016-03-16 13:30:00,38.01,38.11,37.99,38.02,56868.0,28.7921,28.8679,28.777,28.7997,56868.0
2016-03-16 14:00:00,38.04,38.47,38.04,38.42,109638.0,28.8148,29.1406,28.8148,29.1027,109638.0
2016-03-16 14:30:00,38.44,38.74,38.39,38.57,99777.0,29.1178,29.3451,29.08,29.2163,99777.0
2016-03-16 15:00:00,38.57,38.8,38.49,38.49,103693.0,29.2163,29.3905,29.1557,29.1557,103693.0
2016-03-16 15:30:00,38.49,38.6,38.37,38.4,266336.0,29.1557,29.239,29.0648,29.0875,266336.0
2016-03-17 09:30:00,38.59,38.76,38.01,38.09,160275.0,29.2315,29.3602,28.7921,28.8527,160275.0
2016-03-17 10:00:00,38.08,38.32,38.02,38.32,120888.0,28.8451,29.0269,28.7997,29.0269,120888.0
2016-03-17 10:30:00,38.31,38.68,38.25,38.57,78047.0,29.0194,29.2996,28.9739,29.2163,78047.0
2016-03-17 11:00:00,38.56,38.57,38.32,38.43,82537.0,29.2087,29.2163,29.0269,29.1103,82537.0
2016-03-17 11:30:00,38.48,38.55,38.4,38.53,74011.0,29.1481,29.2012,29.0875,29.186,74011.0
2016-03-17 12:00:00,38.54,38.84,38.45,38.79,65797.0,29.1936,29.4208,29.1254,29.383,65797.0
2016-03-17 12:30:00,38.76,39.06,38.76,39.03,47800.0,29.3602,29.5875,29.3602,29.5648,47800.0
2016-03-17 13:00:00,39.01,39.17,38.89,38.95,91419.0,29.5496,29.6708,29.4587,29.5042,91419.0
2016-03-17 13:30:00,38.94,39.05,38.9,38.96,32652.0,29.4966,29.5799,29.4663,29.5117,32652.0
2016-03-17 14:00:00,38.94,38.94,38.74,38.75,57314.0,29.4966,29.4966,29.3451,29.3527,57314.0
2016-03-17 14:30:00,38.77,38.91,38.73,38.8,82945.0,29.3678,29.4739,29.3375,29.3905,82945.0
2016-03-17 15:00:00,38.8,38.94,38.75,38.89,78913.0,29.3905,29.4966,29.3527,29.4587,78913.0
2016-03-17 15:30:00,38.88,38.95,38.81,38.84,165400.0,29.4511,29.5042,29.3981,29.4208,165400.0
2016-03-18 09:30:00,39.21,39.67,39.12,39.29,223468.0,29.7011,30.0496,29.6329,29.7617,223468.0
2016-03-18 10:00:00,39.3,39.58,39.3,39.39,128035.0,29.7693,29.9814,29.7693,29.8375,128035.0
2016-03-18 10:30:00,39.4,39.51,38.82,38.85,137250.0,29.845,29.9284,29.4057,29.4284,137250.0
2016-03-18 11:00:00,38.85,39.06,38.83,38.91,78858.0,29.4284,29.5875,29.4133,29.4739,78858.0
2016-03-18 11:30:00,38.91,39.13,38.77,39.13,83437.0,29.4739,29.6405,29.3678,29.6405,83437.0
2016-03-18 12:00:00,39.12,39.37,39.11,39.26,59906.0,29.6329,29.8223,29.6254,29.739,59906.0
2016-03-18 12:30:00,39.23,39.26,39.13,39.2,53229.0,29.7163,29.739,29.6405,29.6935,53229.0
2016-03-18 13:00:00,39.19,39.33,39.14,39.31,83677.0,29.686,29.792,29.6481,29.7769,83677.0
2016-03-18 13:30:00,39.31,39.4,39.19,39.39,45105.0,29.7769,29.845,29.686,29.8375,45105.0
2016-03-18 14:00:00,39.39,39.44,39.26,39.32,60863.0,29.8375,29.8753,29.739,29.7844,60863.0
2016-03-18 14:30:00,39.32,39.45,39.27,39.4,127438.0,29.7844,29.8829,29.7466,29.845,127438.0
2016-03-18 15:00:00,39.37,39.5,39.27,39.32,110416.0,29.8223,29.9208,29.7466,29.7844,110416.0
2016-03-18 15:30:00,39.32,39.45,39.12,39.14,304666.0,29.7844,29.8829,29.6329,29.6481,304666.0
2016-03-21 09:30:00,39.01,39.32,38.81,38.99,85464.0,29.5496,29.7844,29.3981,29.5345,85464.0
2016-03-21 10:00:00,38.97,39.02,38.41,38.41,35282.0,29.5193,29.5572,29.0951,29.0951,35282.0
2016-03-21 10:30:00,38.41,38.49,38.3,38.32,67737.0,29.0951,29.1557,29.0118,29.0269,67737.0
2016-03-21 11:00:00,38.32,38.58,38.29,38.43,57080.0,29.0269,29.2239,29.0042,29.1103,57080.0
2016-03-21 11:30:00,38.44,38.58,38.4,38.44,41787.0,29.1178,29.2239,29.0875,29.1178,41787.0
2016-03-21 12:00:00,38.44,38.57,38.42,38.48,47990.0,29.1178,29.2163,29.1027,29.1481,47990.0
2016-03-21 12:30:00,38.48,38.56,38.46,38.52,31827.0,29.1481,29.2087,29.133,29.1784,31827.0
2016-03-21 13:00:00,38.51,38.58,38.5,38.54,68550.0,29.1709,29.2239,29.1633,29.1936,68550.0
2016-03-21 13:30:00,38.55,38.57,38.48,38.56,38607.0,29.2012,29.2163,29.1481,29.2087,38607.0
2016-03-21 14:00:00,38.57,38.77,38.56,38.74,34610.0,29.2163,29.3678,29.2087,29.3451,34610.0
2016-03-21 14:30:00,38.74,38.76,38.61,38.68,30393.0,29.3451,29.3602,29.2466,29.2996,30393.0
2016-03-21 15:00:00,38.7,38.82,38.66,38.71,35733.0,29.3148,29.4057,29.2845,29.3224,35733.0
2016-03-21 15:30:00,38.7,38.71,38.54,38.59,143740.0,29.3148,29.3224,29.1936,29.2315,143740.0
2016-03-22 09:30:00,38.25,38.35,37.97,38.27,53026.0,28.9739,29.0497,28.7618,28.9891,53026.0
2016-03-22 10:00:00,38.24,38.62,38.24,38.58,44576.0,28.9663,29.2542,28.9663,29.2239,44576.0
2016-03-22 10:30:00,38.52,38.59,38.4,38.56,15457.0,29.1784,29.2315,29.0875,29.2087,15457.0
2016-03-22 11:00:00,38.55,38.72,38.45,38.67,14566.0,29.2012,29.3299,29.1254,29.2921,14566.0
2016-03-22 11:30:00,38.66,38.77,38.55,38.57,15386.0,29.2845,29.3678,29.2012,29.2163,15386.0
2016-03-22 12:00:00,38.61,38.69,38.48,38.66,17183.0,29.2466,29.3072,29.1481,29.2845,17183.0
2016-03-22 12:30:00,38.68,38.69,38.54,38.6,11392.0,29.2996,29.3072,29.1936,29.239,11392.0
2016-03-22 13:00:00,38.62,38.66,38.52,38.64,8116.0,29.2542,29.2845,29.1784,29.2693,8116.0
2016-03-22 13:30:00,38.65,38.66,38.49,38.54,23230.0,29.2769,29.2845,29.1557,29.1936,23230.0
2016-03-22 14:00:00,38.55,38.66,38.47,38.66,29112.0,29.2012,29.2845,29.1406,29.2845,29112.0
2016-03-22 14:30:00,38.65,38.69,38.39,38.39,45618.0,29.2769,29.3072,29.08,29.08,45618.0
2016-03-22 15:00:00,38.39,38.58,38.38,38.41,47151.0,29.08,29.2239,29.0724,29.0951,47151.0
2016-03-22 15:30:00,38.41,38.52,38.39,38.48,94405.0,29.0951,29.1784,29.08,29.1481,94405.0
2016-03-23 09:30:00,38.75,38.75,38.03,38.18,51898.0,29.3527,29.3527,28.8073,28.9209,51898.0
2016-03-23 10:00:00,38.18,38.31,38.07,38.18,55553.0,28.9209,29.0194,28.8376,28.9209,55553.0
2016-03-23 10:30:00,38.16,38.23,37.98,38.05,43815.0,28.9057,28.9588,28.7694,28.8224,43815.0
2016-03-23 11:00:00,38.04,38.06,37.91,37.96,62464.0,28.8148,28.83,28.7164,28.7542,62464.0
2016-03-23 11:30:00,37.93,38.02,37.87,38.01,69248.0,28.7315,28.7997,28.6861,28.7921,69248.0
2016-03-23 12:00:00,38.01,38.04,37.81,37.84,46662.0,28.7921,28.8148,28.6406,28.6634,46662.0
2016-03-23 12:30:00,37.84,38.01,37.82,37.98,49046.0,28.6634,28.7921,28.6482,28.7694,49046.0
2016-03-23 13:00:00,37.95,38.07,37.95,38.07,31277.0,28.7467,28.8376,28.7467,28.8376,31277.0
2016-03-23 13:30:00,38.04,38.11,38.0,38.1,25353.0,28.8148,28.8679,28.7845,28.8603,25353.0
2016-03-23 14:00:00,38.09,38.27,38.07,38.13,30976.0,28.8527,28.9891,28.8376,28.883,30976.0
2016-03-23 14:30:00,38.15,38.16,37.89,37.97,52158.0,28.8982,28.9057,28.7012,28.7618,52158.0
2016-03-23 15:00:00,37.97,38.12,37.94,38.09,42000.0,28.7618,28.8754,28.7391,28.8527,42000.0
2016-03-23 15:30:00,38.09,38.09,37.99,38.01,79063.0,28.8527,28.8527,28.777,28.7921,79063.0
2016-03-24 09:30:00,37.79,37.79,37.25,37.36,93546.0,28.6255,28.6255,28.2164,28.2998,93546.0
2016-03-24 10:00:00,37.37,37.49,37.37,37.45,51789.0,28.3073,28.3982,28.3073,28.3679,51789.0
2016-03-24 10:30:00,37.45,37.5,37.33,37.37,32091.0,28.3679,28.4058,28.277,28.3073,32091.0
2016-03-24 11:00:00,37.37,37.43,37.33,37.35,31065.0,28.3073,28.3528,28.277,28.2922,31065.0
2016-03-24 11:30:00,37.33,37.36,37.24,37.36,46142.0,28.277,28.2998,28.2089,28.2998,46142.0
2016-03-24 12:00:00,37.35,37.44,37.31,37.42,26704.0,28.2922,28.3604,28.2619,28.3452,26704.0
2016-03-24 12:30:00,37.43,37.48,37.31,37.46,25612.0,28.3528,28.3907,28.2619,28.3755,25612.0
2016-03-24 13:00:00,37.45,37.52,37.36,37.51,35740.0,28.3679,28.421,28.2998,28.4134,35740.0
2016-03-24 13:30:00,37.52,37.62,37.49,37.58,29245.0,28.421,28.4967,28.3982,28.4664,29245.0
2016-03-24 14:00:00,37.55,37.71,37.49,37.71,21275.0,28.4437,28.5649,28.3982,28.5649,21275.0
2016-03-24 14:30:00,37.7,37.75,37.62,37.62,27882.0,28.5573,28.5952,28.4967,28.4967,27882.0
2016-03-24 15:00:00,37.64,37.69,37.6,37.62,29466.0,28.5119,28.5497,28.4816,28.4967,29466.0
2016-03-24 15:30:00,37.62,37.66,37.55,37.64,147861.0,28.4967,28.527,28.4437,28.5119,147861.0
2016-03-28 09:30:00,37.84,38.09,37.69,38.09,27311.0,28.6634,28.8527,28.5497,28.8527,27311.0
2016-03-28 10:00:00,38.09,38.19,37.98,38.08,17510.0,28.8527,28.9285,28.7694,28.8451,17510.0
2016-03-28 10:30:00,38.08,38.12,37.85,38.03,21808.0,28.8451,28.8754,28.6709,28.8073,21808.0
2016-03-28 11:00:00,38.08,38.24,38.01,38.19,16087.0,28.8451,28.9663,28.7921,28.9285,16087.0
2016-03-28 11:30:00,38.2,38.42,38.19,38.33,38895.0,28.936,29.1027,28.9285,29.0345,38895.0
2016-03-28 12:00:00,38.33,38.37,38.26,38.33,28598.0,29.0345,29.0648,28.9815,29.0345,28598.0
2016-03-28 12:30:00,38.33,38.38,38.22,38.22,40914.0,29.0345,29.0724,28.9512,28.9512,40914.0
2016-03-28 13:00:00,38.2,38.38,38.19,38.23,34567.0,28.936,29.0724,28.9285,28.9588,34567.0
2016-03-28 13:30:00,38.23,38.26,38.14,38.14,48692.0,28.9588,28.9815,28.8906,28.8906,48692.0
2016-03-28 14:00:00,38.14,38.26,38.14,38.22,64165.0,28.8906,28.9815,28.8906,28.9512,64165.0
2016-03-28 14:30:00,38.22,38.23,38.13,38.16,27030.0,28.9512,28.9588,28.883,28.9057,27030.0
2016-03-28 15:00:00,38.17,38.33,38.17,38.3,66130.0,28.9133,29.0345,28.9133,29.0118,66130.0
2016-03-28 15:30:00,38.29,38.32,38.2,38.25,117693.0,29.0042,29.0269,28.936,28.9739,117693.0
2016-03-29 09:30:00,38.02,38.23,37.78,38.17,53772.0,28.7997,28.9588,28.6179,28.9133,53772.0
2016-03-29 10:00:00,38.13,38.21,37.88,37.99,34236.0,28.883,28.9436,28.6937,28.777,34236.0
2016-03-29 10:30:00,38.01,38.1,37.87,37.99,40870.0,28.7921,28.8603,28.6861,28.777,40870.0
2016-03-29 11:00:00,38.01,38.04,37.94,38.01,31539.0,28.7921,28.8148,28.7391,28.7921,31539.0
2016-03-29 11:30:00,38.01,38.18,37.98,38.01,23442.0,28.7921,28.9209,28.7694,28.7921,23442.0
2016-03-29 12:00:00,38.01,38.53,37.98,38.53,21588.0,28.7921,29.186,28.7694,29.186,21588.0
2016-03-29 12:30:00,38.54,38.75,38.52,38.64,24965.0,29.1936,29.3527,29.1784,29.2693,24965.0
2016-03-29 13:00:00,38.64,38.72,38.47,38.57,20407.0,29.2693,29.3299,29.1406,29.2163,20407.0
2016-03-29 13:30:00,38.56,38.72,38.55,38.63,21970.0,29.2087,29.3299,29.2012,29.2618,21970.0
2016-03-29 14:00:00,38.63,38.97,38.63,38.94,33129.0,29.2618,29.5193,29.2618,29.4966,33129.0
2016-03-29 14:30:00,38.93,39.12,38.86,38.88,42189.0,29.489,29.6329,29.436,29.4511,42189.0
2016-03-29 15:00:00,38.86,38.95,38.81,38.91,31734.0,29.436,29.5042,29.3981,29.4739,31734.0
2016-03-29 15:30:00,38.91,38.91,38.77,38.85,112742.0,29.4739,29.4739,29.3678,29.4284,112742.0
2016-03-30 09:30:00,39.24,39.47,39.14,39.3,68804.0,29.7238,29.8981,29.6481,29.7693,68804.0
2016-03-30 10:00:00,39.3,39.41,39.22,39.36,50635.0,29.7693,29.8526,29.7087,29.8147,50635.0
2016-03-30 10:30:00,39.38,39.58,39.36,39.51,38549.0,29.8299,29.9814,29.8147,29.9284,38549.0
2016-03-30 11:00:00,39.51,39.6,39.3,39.34,30838.0,29.9284,29.9965,29.7693,29.7996,30838.0
2016-03-30 11:30:00,39.34,39.52,39.32,39.48,23014.0,29.7996,29.9359,29.7844,29.9056,23014.0
2016-03-30 12:00:00,39.49,39.59,39.43,39.51,20479.0,29.9132,29.989,29.8678,29.9284,20479.0
2016-03-30 12:30:00,39.51,39.61,39.42,39.48,18597.0,29.9284,30.0041,29.8602,29.9056,18597.0
2016-03-30 13:00:00,39.49,39.63,39.48,39.57,26898.0,29.9132,30.0193,29.9056,29.9738,26898.0
2016-03-30 13:30:00,39.57,39.58,39.49,39.58,27494.0,29.9738,29.9814,29.9132,29.9814,27494.0
2016-03-30 14:00:00,39.55,39.65,39.5,39.65,30315.0,29.9587,30.0344,29.9208,30.0344,30315.0
2016-03-30 14:30:00,39.64,39.65,39.56,39.56,27541.0,30.0268,30.0344,29.9662,29.9662,27541.0
2016-03-30 15:00:00,39.54,39.63,39.43,39.51,92045.0,29.9511,30.0193,29.8678,29.9284,92045.0
2016-03-30 15:30:00,39.53,39.59,39.32,39.33,135105.0,29.9435,29.989,29.7844,29.792,135105.0
2016-03-31 09:30:00,39.17,39.36,39.02,39.02,83701.0,29.6708,29.8147,29.5572,29.5572,83701.0
2016-03-31 10:00:00,39.04,39.06,38.88,38.89,73866.0,29.5723,29.5875,29.4511,29.4587,73866.0
2016-03-31 10:30:00,38.91,39.06,38.91,39.0,81595.0,29.4739,29.5875,29.4739,29.542,81595.0
2016-03-31 11:00:00,38.98,39.02,38.94,38.97,101374.0,29.5269,29.5572,29.4966,29.5193,101374.0
2016-03-31 11:30:00,38.98,39.01,38.86,38.94,27969.0,29.5269,29.5496,29.436,29.4966,27969.0
2016-03-31 12:00:00,38.93,39.01,38.93,38.96,63637.0,29.489,29.5496,29.489,29.5117,63637.0
2016-03-31 12:30:00,38.96,39.0,38.91,38.98,32800.0,29.5117,29.542,29.4739,29.5269,32800.0
2016-03-31 13:00:00,38.99,39.01,38.95,38.97,46455.0,29.5345,29.5496,29.5042,29.5193,46455.0
2016-03-31 13:30:00,38.96,38.97,38.72,38.74,29280.0,29.5117,29.5193,29.3299,29.3451,29280.0
2016-03-31 14:00:00,38.74,39.01,38.73,38.97,62782.0,29.3451,29.5496,29.3375,29.5193,62782.0
2016-03-31 14:30:00,38.98,38.99,38.78,38.87,31120.0,29.5269,29.5345,29.3754,29.4436,31120.0
2016-03-31 15:00:00,38.87,38.99,38.81,38.87,61042.0,29.4436,29.5345,29.3981,29.4436,61042.0
2016-03-31 15:30:00,38.88,38.97,38.82,38.84,163851.0,29.4511,29.5193,29.4057,29.4208,163851.0
2016-04-01 09:30:00,38.51,38.64,38.28,38.5,73930.0,29.1709,29.2693,28.9966,29.1633,73930.0
2016-04-01 10:00:00,38.47,38.7,38.35,38.63,55887.0,29.1406,29.3148,29.0497,29.2618,55887.0
2016-04-01 10:30:00,38.63,39.07,38.63,39.07,107370.0,29.2618,29.5951,29.2618,29.5951,107370.0
2016-04-01 11:00:00,39.06,39.33,39.04,39.28,69096.0,29.5875,29.792,29.5723,29.7541,69096.0
2016-04-01 11:30:00,39.31,39.43,39.28,39.31,60520.0,29.7769,29.8678,29.7541,29.7769,60520.0
2016-04-01 12:00:00,39.31,39.43,39.29,39.4,29536.0,29.7769,29.8678,29.7617,29.845,29536.0
2016-04-01 12:30:00,39.39,39.39,39.29,39.3,40816.0,29.8375,29.8375,29.7617,29.7693,40816.0
2016-04-01 13:00:00,39.29,39.46,39.21,39.46,39341.0,29.7617,29.8905,29.7011,29.8905,39341.0
2016-04-01 13:30:00,39.47,39.48,39.35,39.35,28545.0,29.8981,29.9056,29.8072,29.8072,28545.0
2016-04-01 14:00:00,39.35,39.45,39.22,39.27,30457.0,29.8072,29.8829,29.7087,29.7466,30457.0
2016-04-01 14:30:00,39.28,39.33,39.22,39.23,30652.0,29.7541,29.792,29.7087,29.7163,30652.0
2016-04-01 15:00:00,39.23,39.31,39.15,39.23,59026.0,29.7163,29.7769,29.6557,29.7163,59026.0
2016-04-01 15:30:00,39.24,39.31,39.18,39.26,156458.0,29.7238,29.7769,29.6784,29.739,156458.0
2016-04-04 09:30:00,39.06,39.2,38.69,38.96,86793.0,29.5875,29.6935,29.3072,29.5117,86793.0
2016-04-04 10:00:00,38.99,39.17,38.98,39.13,13907.0,29.5345,29.6708,29.5269,29.6405,13907.0
2016-04-04 10:30:00,39.1,39.16,38.9,38.9,43957.0,29.6178,29.6632,29.4663,29.4663,43957.0
2016-04-04 11:00:00,38.9,38.92,38.74,38.77,27946.0,29.4663,29.4814,29.3451,29.3678,27946.0
2016-04-04 11:30:00,38.75,38.9,38.75,38.83,14735.0,29.3527,29.4663,29.3527,29.4133,14735.0
2016-04-04 12:00:00,38.83,39.14,38.83,39.14,251089.0,29.4133,29.6481,29.4133,29.6481,251089.0
2016-04-04 12:30:00,39.13,39.34,39.08,39.31,10392.0,29.6405,29.7996,29.6026,29.7769,10392.0
2016-04-04 13:00:00,39.28,39.32,39.2,39.3,20443.0,29.7541,29.7844,29.6935,29.7693,20443.0
2016-04-04 13:30:00,39.3,39.3,39.09,39.12,18502.0,29.7693,29.7693,29.6102,29.6329,18502.0
2016-04-04 14:00:00,39.1,39.13,38.96,39.04,9284.0,29.6178,29.6405,29.5117,29.5723,9284.0
2016-04-04 14:30:00,39.02,39.04,38.85,38.89,8722.0,29.5572,29.5723,29.4284,29.4587,8722.0
2016-04-04 15:00:00,38.9,39.0,38.81,38.81,19468.0,29.4663,29.542,29.3981,29.3981,19468.0
2016-04-04 15:30:00,38.84,38.95,38.83,38.93,74399.0,29.4208,29.5042,29.4133,29.489,74399.0
2016-04-05 09:30:00,38.59,38.59,38.02,38.47,48012.0,29.2315,29.2315,28.7997,29.1406,48012.0
2016-04-05 10:00:00,38.44,38.49,38.19,38.29,77563.0,29.1178,29.1557,28.9285,29.0042,77563.0
2016-04-05 10:30:00,38.29,38.37,38.15,38.24,28862.0,29.0042,29.0648,28.8982,28.9663,28862.0
2016-04-05 11:00:00,38.21,38.22,38.05,38.05,117352.0,28.9436,28.9512,28.8224,28.8224,117352.0
2016-04-05 11:30:00,38.06,38.07,37.81,37.96,39756.0,28.83,28.8376,28.6406,28.7542,39756.0
2016-04-05 12:00:00,37.95,37.99,37.75,37.84,79761.0,28.7467,28.777,28.5952,28.6634,79761.0
2016-04-05 12:30:00,37.84,38.07,37.84,38.0,90057.0,28.6634,28.8376,28.6634,28.7845,90057.0
2016-04-05 13:00:00,38.0,38.1,37.91,38.05,41219.0,28.7845,28.8603,28.7164,28.8224,41219.0
2016-04-05 13:30:00,38.03,38.12,38.0,38.11,20892.0,28.8073,28.8754,28.7845,28.8679,20892.0
2016-04-05 14:00:00,38.1,38.33,38.06,38.33,38161.0,28.8603,29.0345,28.83,29.0345,38161.0
2016-04-05 14:30:00,38.33,38.35,38.22,38.3,38569.0,29.0345,29.0497,28.9512,29.0118,38569.0
2016-04-05 15:00:00,38.31,38.34,38.18,38.27,45878.0,29.0194,29.0421,28.9209,28.9891,45878.0
2016-04-05 15:30:00,38.27,38.3,38.21,38.25,103398.0,28.9891,29.0118,28.9436,28.9739,103398.0
2016-04-06 09:30:00,38.14,38.44,38.07,38.42,31130.0,28.8906,29.1178,28.8376,29.1027,31130.0
2016-04-06 10:00:00,38.41,38.66,38.39,38.64,38099.0,29.0951,29.2845,29.08,29.2693,38099.0
2016-04-06 10:30:00,38.66,38.84,38.6,38.77,31137.0,29.2845,29.4208,29.239,29.3678,31137.0
2016-04-06 11:00:00,38.75,38.81,38.74,38.8,48913.0,29.3527,29.3981,29.3451,29.3905,48913.0
2016-04-06 11:30:00,38.8,38.93,38.77,38.9,27358.0,29.3905,29.489,29.3678,29.4663,27358.0
2016-04-06 12:00:00,38.91,38.94,38.8,38.86,27952.0,29.4739,29.4966,29.3905,29.436,27952.0
2016-04-06 12:30:00,38.86,38.92,38.84,38.9,27057.0,29.436,29.4814,29.4208,29.4663,27057.0
2016-04-06 13:00:00,38.9,39.0,38.85,38.86,30556.0,29.4663,29.542,29.4284,29.436,30556.0
2016-04-06 13:30:00,38.86,38.95,38.85,38.85,18908.0,29.436,29.5042,29.4284,29.4284,18908.0
2016-04-06 14:00:00,38.85,38.93,38.75,38.82,97112.0,29.4284,29.489,29.3527,29.4057,97112.0
2016-04-06 14:30:00,38.81,39.08,38.79,39.06,48446.0,29.3981,29.6026,29.383,29.5875,48446.0
2016-04-06 15:00:00,39.04,39.07,38.88,38.91,81794.0,29.5723,29.5951,29.4511,29.4739,81794.0
2016-04-06 15:30:00,38.91,39.15,38.91,39.11,136279.0,29.4739,29.6557,29.4739,29.6254,136279.0
2016-04-07 09:30:00,38.91,38.91,38.5,38.5,50386.0,29.4739,29.4739,29.1633,29.1633,50386.0
2016-04-07 10:00:00,38.51,38.82,38.47,38.75,16916.0,29.1709,29.4057,29.1406,29.3527,16916.0
2016-04-07 10:30:00,38.76,38.92,38.7,38.7,23664.0,29.3602,29.4814,29.3148,29.3148,23664.0
2016-04-07 11:00:00,38.7,38.75,38.34,38.39,41554.0,29.3148,29.3527,29.0421,29.08,41554.0
2016-04-07 11:30:00,38.41,38.48,38.34,38.36,24978.0,29.0951,29.1481,29.0421,29.0572,24978.0
2016-04-07 12:00:00,38.37,38.41,38.16,38.19,36007.0,29.0648,29.0951,28.9057,28.9285,36007.0
2016-04-07 12:30:00,38.21,38.25,38.1,38.22,36220.0,28.9436,28.9739,28.8603,28.9512,36220.0
2016-04-07 13:00:00,38.18,38.39,38.11,38.37,57115.0,28.9209,29.08,28.8679,29.0648,57115.0
2016-04-07 13:30:00,38.39,38.4,38.24,38.25,39095.0,29.08,29.0875,28.9663,28.9739,39095.0
2016-04-07 14:00:00,38.26,38.26,38.01,38.12,40923.0,28.9815,28.9815,28.7921,28.8754,40923.0
2016-04-07 14:30:00,38.13,38.15,38.04,38.14,32949.0,28.883,28.8982,28.8148,28.8906,32949.0
2016-04-07 15:00:00,38.14,38.36,38.13,38.35,38946.0,28.8906,29.0572,28.883,29.0497,38946.0
2016-04-07 15:30:00,38.36,38.39,38.25,38.33,144532.0,29.0572,29.08,28.9739,29.0345,144532.0
2016-04-08 09:30:00,37.71,38.17,37.54,38.15,142435.0,28.5649,28.9133,28.4361,28.8982,142435.0
2016-04-08 10:00:00,38.14,38.17,38.04,38.09,45989.0,28.8906,28.9133,28.8148,28.8527,45989.0
2016-04-08 10:30:00,38.09,38.38,38.03,38.05,51936.0,28.8527,29.0724,28.8073,28.8224,51936.0
2016-04-08 11:00:00,38.06,38.12,37.97,38.03,35606.0,28.83,28.8754,28.7618,28.8073,35606.0
2016-04-08 11:30:00,38.03,38.08,37.75,37.89,39014.0,28.8073,28.8451,28.5952,28.7012,39014.0
2016-04-08 12:00:00,37.9,37.91,37.75,37.81,35744.0,28.7088,28.7164,28.5952,28.6406,35744.0
2016-04-08 12:30:00,37.8,38.1,37.79,38.03,19320.0,28.6331,28.8603,28.6255,28.8073,19320.0
2016-04-08 13:00:00,38.02,38.04,37.81,37.81,24164.0,28.7997,28.8148,28.6406,28.6406,24164.0
2016-04-08 13:30:00,37.82,38.03,37.76,38.0,47426.0,28.6482,28.8073,28.6028,28.7845,47426.0
2016-04-08 14:00:00,38.02,38.11,37.95,38.05,20857.0,28.7997,28.8679,28.7467,28.8224,20857.0
2016-04-08 14:30:00,38.05,38.08,37.91,37.98,35457.0,28.8224,28.8451,28.7164,28.7694,35457.0
2016-04-08 15:00:00,37.99,38.04,37.84,37.99,53432.0,28.777,28.8148,28.6634,28.777,53432.0
2016-04-08 15:30:00,37.99,38.05,37.91,38.03,113583.0,28.777,28.8224,28.7164,28.8073,113583.0
2016-04-11 09:30:00,39.01,40.11,38.8,39.92,328667.0,29.5496,30.3828,29.3905,30.2389,328667.0
2016-04-11 10:00:00,39.93,40.12,39.83,39.83,129720.0,30.2465,30.3904,30.1708,30.1708,129720.0
2016-04-11 10:30:00,39.83,40.05,39.78,39.78,85519.0,30.1708,30.3374,30.1329,30.1329,85519.0
2016-04-11 11:00:00,39.77,40.04,39.72,39.96,50543.0,30.1253,30.3298,30.0874,30.2692,50543.0
2016-04-11 11:30:00,39.97,39.97,39.47,39.58,88614.0,30.2768,30.2768,29.8981,29.9814,88614.0
2016-04-11 12:00:00,39.6,39.64,39.49,39.5,51052.0,29.9965,30.0268,29.9132,29.9208,51052.0
2016-04-11 12:30:00,39.49,39.55,39.35,39.41,75694.0,29.9132,29.9587,29.8072,29.8526,75694.0
2016-04-11 13:00:00,39.43,39.43,39.24,39.24,72965.0,29.8678,29.8678,29.7238,29.7238,72965.0
2016-04-11 13:30:00,39.24,39.31,39.2,39.23,54532.0,29.7238,29.7769,29.6935,29.7163,54532.0
2016-04-11 14:00:00,39.25,39.36,39.17,39.33,87763.0,29.7314,29.8147,29.6708,29.792,87763.0
2016-04-11 14:30:00,39.33,39.35,39.23,39.29,51836.0,29.792,29.8072,29.7163,29.7617,51836.0
2016-04-11 15:00:00,39.29,39.32,39.15,39.18,118960.0,29.7617,29.7844,29.6557,29.6784,118960.0
2016-04-11 15:30:00,39.19,39.2,39.1,39.12,217608.0,29.686,29.6935,29.6178,29.6329,217608.0
2016-04-12 09:30:00,39.26,39.65,39.22,39.26,50880.0,29.739,30.0344,29.7087,29.739,50880.0
2016-04-12 10:00:00,39.27,39.28,38.96,39.19,44195.0,29.7466,29.7541,29.5117,29.686,44195.0
2016-04-12 10:30:00,39.21,39.55,39.2,39.55,35494.0,29.7011,29.9587,29.6935,29.9587,35494.0
2016-04-12 11:00:00,39.55,39.6,39.37,39.4,64964.0,29.9587,29.9965,29.8223,29.845,64964.0
2016-04-12 11:30:00,39.4,39.51,39.38,39.41,46393.0,29.845,29.9284,29.8299,29.8526,46393.0
2016-04-12 12:00:00,39.41,39.52,39.37,39.41,48412.0,29.8526,29.9359,29.8223,29.8526,48412.0
2016-04-12 12:30:00,39.41,39.7,39.4,39.64,59008.0,29.8526,30.0723,29.845,30.0268,59008.0
2016-04-12 13:00:00,39.63,39.67,39.46,39.54,47244.0,30.0193,30.0496,29.8905,29.9511,47244.0
2016-04-12 13:30:00,39.53,39.71,39.5,39.71,33606.0,29.9435,30.0799,29.9208,30.0799,33606.0
2016-04-12 14:00:00,39.69,39.77,39.63,39.7,34931.0,30.0647,30.1253,30.0193,30.0723,34931.0
2016-04-12 14:30:00,39.69,39.8,39.66,39.69,46000.0,30.0647,30.148,30.042,30.0647,46000.0
2016-04-12 15:00:00,39.68,39.78,39.62,39.64,65088.0,30.0571,30.1329,30.0117,30.0268,65088.0
2016-04-12 15:30:00,39.64,39.73,39.6,39.7,171006.0,30.0268,30.095,29.9965,30.0723,171006.0
2016-04-13 09:30:00,40.03,40.08,39.59,39.87,46224.0,30.3222,30.3601,29.989,30.2011,46224.0
2016-04-13 10:00:00,39.87,39.94,39.78,39.78,34939.0,30.2011,30.2541,30.1329,30.1329,34939.0
2016-04-13 10:30:00,39.8,39.8,39.46,39.48,30612.0,30.148,30.148,29.8905,29.9056,30612.0
2016-04-13 11:00:00,39.49,39.55,39.4,39.48,37620.0,29.9132,29.9587,29.845,29.9056,37620.0
2016-04-13 11:30:00,39.51,39.68,39.5,39.54,28588.0,29.9284,30.0571,29.9208,29.9511,28588.0
2016-04-13 12:00:00,39.54,39.58,39.32,39.34,49403.0,29.9511,29.9814,29.7844,29.7996,49403.0
2016-04-13 12:30:00,39.34,39.64,39.32,39.52,65404.0,29.7996,30.0268,29.7844,29.9359,65404.0
2016-04-13 13:00:00,39.51,39.57,39.41,39.54,28432.0,29.9284,29.9738,29.8526,29.9511,28432.0
2016-04-13 13:30:00,39.55,39.61,39.5,39.6,12664.0,29.9587,30.0041,29.9208,29.9965,12664.0
2016-04-13 14:00:00,39.6,39.62,39.45,39.45,36263.0,29.9965,30.0117,29.8829,29.8829,36263.0
2016-04-13 14:30:00,39.45,39.71,39.45,39.68,44534.0,29.8829,30.0799,29.8829,30.0571,44534.0
2016-04-13 15:00:00,39.68,39.68,39.57,39.61,45922.0,30.0571,30.0571,29.9738,30.0041,45922.0
2016-04-13 15:30:00,39.6,39.75,39.59,39.71,121588.0,29.9965,30.1102,29.989,30.0799,121588.0
2016-04-14 09:30:00,39.88,39.88,39.05,39.14,80835.0,30.2086,30.2086,29.5799,29.6481,80835.0
2016-04-14 10:00:00,39.17,39.23,38.95,39.21,55462.0,29.6708,29.7163,29.5042,29.7011,55462.0
2016-04-14 10:30:00,39.21,39.22,39.07,39.11,37802.0,29.7011,29.7087,29.5951,29.6254,37802.0
2016-04-14 11:00:00,39.1,39.18,39.03,39.18,35211.0,29.6178,29.6784,29.5648,29.6784,35211.0
2016-04-14 11:30:00,39.18,39.32,39.18,39.27,29292.0,29.6784,29.7844,29.6784,29.7466,29292.0
2016-04-14 12:00:00,39.25,39.25,39.16,39.19,18509.0,29.7314,29.7314,29.6632,29.686,18509.0
2016-04-14 12:30:00,39.17,39.17,39.06,39.07,22144.0,29.6708,29.6708,29.5875,29.5951,22144.0
2016-04-14 13:00:00,39.07,39.23,39.07,39.19,22485.0,29.5951,29.7163,29.5951,29.686,22485.0
2016-04-14 13:30:00,39.19,39.19,39.11,39.12,22407.0,29.686,29.686,29.6254,29.6329,22407.0
2016-04-14 14:00:00,39.12,39.23,39.1,39.18,29040.0,29.6329,29.7163,29.6178,29.6784,29040.0
2016-04-14 14:30:00,39.19,39.21,39.16,39.19,27864.0,29.686,29.7011,29.6632,29.686,27864.0
2016-04-14 15:00:00,39.19,39.2,39.02,39.03,44283.0,29.686,29.6935,29.5572,29.5648,44283.0
2016-04-14 15:30:00,39.03,39.11,39.0,39.09,157668.0,29.5648,29.6254,29.542,29.6102,157668.0
2016-04-15 09:30:00,39.19,39.41,39.14,39.38,25068.0,29.686,29.8526,29.6481,29.8299,25068.0
2016-04-15 10:00:00,39.38,39.4,39.17,39.4,17858.0,29.8299,29.845,29.6708,29.845,17858.0
2016-04-15 10:30:00,39.38,39.63,39.37,39.59,46575.0,29.8299,30.0193,29.8223,29.989,46575.0
2016-04-15 11:00:00,39.59,39.89,39.59,39.83,36205.0,29.989,30.2162,29.989,30.1708,36205.0
2016-04-15 11:30:00,39.82,39.9,39.79,39.9,38361.0,30.1632,30.2238,30.1405,30.2238,38361.0
2016-04-15 12:00:00,39.89,39.97,39.85,39.92,30033.0,30.2162,30.2768,30.1859,30.2389,30033.0
2016-04-15 12:30:00,39.93,39.97,39.91,39.97,22605.0,30.2465,30.2768,30.2314,30.2768,22605.0
2016-04-15 13:00:00,39.98,40.0,39.89,39.89,26034.0,30.2844,30.2995,30.2162,30.2162,26034.0
2016-04-15 13:30:00,39.89,39.92,39.84,39.89,31676.0,30.2162,30.2389,30.1783,30.2162,31676.0
2016-04-15 14:00:00,39.89,39.9,39.83,39.86,32980.0,30.2162,30.2238,30.1708,30.1935,32980.0
2016-04-15 14:30:00,39.86,40.01,39.85,39.99,51623.0,30.1935,30.3071,30.1859,30.292,51623.0
2016-04-15 15:00:00,40.0,40.18,40.0,40.12,164097.0,30.2995,30.4359,30.2995,30.3904,164097.0
2016-04-15 15:30:00,40.11,40.11,39.97,40.02,152069.0,30.3828,30.3828,30.2768,30.3147,152069.0
2016-04-18 09:30:00,39.89,40.09,39.49,39.63,213373.0,30.2162,30.3677,29.9132,30.0193,213373.0
2016-04-18 10:00:00,39.65,40.07,39.6,40.03,53288.0,30.0344,30.3525,29.9965,30.3222,53288.0
2016-04-18 10:30:00,40.03,40.2,39.93,40.16,198756.0,30.3222,30.451,30.2465,30.4207,198756.0
2016-04-18 11:00:00,40.14,40.3,40.07,40.2,67045.0,30.4056,30.5268,30.3525,30.451,67045.0
2016-04-18 11:30:00,40.21,40.38,40.21,40.35,37059.0,30.4586,30.5874,30.4586,30.5646,37059.0
2016-04-18 12:00:00,40.35,40.47,40.35,40.43,30686.0,30.5646,30.6555,30.5646,30.6252,30686.0
2016-04-18 12:30:00,40.42,40.65,40.37,40.62,51775.0,30.6177,30.7919,30.5798,30.7692,51775.0
2016-04-18 13:00:00,40.63,40.7,40.55,40.63,37990.0,30.7767,30.8298,30.7161,30.7767,37990.0
2016-04-18 13:30:00,40.63,40.89,40.62,40.85,55805.0,30.7767,30.9737,30.7692,30.9434,55805.0
2016-04-18 14:00:00,40.84,40.86,40.7,40.83,42213.0,30.9358,30.951,30.8298,30.9282,42213.0
2016-04-18 14:30:00,40.85,40.98,40.83,40.91,61091.0,30.9434,31.0419,30.9282,30.9888,61091.0
2016-04-18 15:00:00,40.91,41.01,40.85,40.98,97278.0,30.9888,31.0646,30.9434,31.0419,97278.0
2016-04-18 15:30:00,40.98,41.05,40.88,41.02,283143.0,31.0419,31.0949,30.9661,31.0722,283143.0
2016-04-19 09:30:00,41.38,41.45,40.8,41.11,172502.0,31.3449,31.3979,30.9055,31.1403,172502.0
2016-04-19 10:00:00,41.1,41.12,40.93,41.01,56591.0,31.1328,31.1479,31.004,31.0646,56591.0
2016-04-19 10:30:00,41.02,41.12,40.92,41.1,68510.0,31.0722,31.1479,30.9964,31.1328,68510.0
2016-04-19 11:00:00,41.09,41.09,40.94,40.96,87182.0,31.1252,31.1252,31.0116,31.0267,87182.0
2016-04-19 11:30:00,40.96,41.12,40.95,41.0,36478.0,31.0267,31.1479,31.0191,31.057,36478.0
2016-04-19 12:00:00,41.0,41.01,40.84,40.94,36515.0,31.057,31.0646,30.9358,31.0116,36515.0
2016-04-19 12:30:00,40.92,40.94,40.78,40.93,33591.0,30.9964,31.0116,30.8904,31.004,33591.0
2016-04-19 13:00:00,40.93,41.09,40.93,41.06,41765.0,31.004,31.1252,31.004,31.1025,41765.0
2016-04-19 13:30:00,41.09,41.11,41.0,41.1,51802.0,31.1252,31.1403,31.057,31.1328,51802.0
2016-04-19 14:00:00,41.1,41.12,40.98,41.07,43408.0,31.1328,31.1479,31.0419,31.11,43408.0
2016-04-19 14:30:00,41.05,41.16,41.01,41.05,73573.0,31.0949,31.1782,31.0646,31.0949,73573.0
2016-04-19 15:00:00,41.04,41.13,40.99,41.05,75360.0,31.0873,31.1555,31.0494,31.0949,75360.0
2016-04-19 15:30:00,41.04,41.26,41.02,41.23,174138.0,31.0873,31.254,31.0722,31.2312,174138.0
2016-04-20 09:30:00,41.21,41.48,41.11,41.28,130674.0,31.2161,31.4206,31.1403,31.2691,130674.0
2016-04-20 10:00:00,41.28,41.44,41.19,41.24,77283.0,31.2691,31.3903,31.2009,31.2388,77283.0
2016-04-20 10:30:00,41.28,41.53,41.28,41.49,68558.0,31.2691,31.4585,31.2691,31.4282,68558.0
2016-04-20 11:00:00,41.48,41.71,41.37,41.71,60210.0,31.4206,31.5948,31.3373,31.5948,60210.0
2016-04-20 11:30:00,41.68,41.8,41.65,41.72,57450.0,31.5721,31.663,31.5494,31.6024,57450.0
2016-04-20 12:00:00,41.75,41.83,41.62,41.65,107420.0,31.6251,31.6857,31.5267,31.5494,107420.0
2016-04-20 12:30:00,41.65,41.77,41.59,41.75,35792.0,31.5494,31.6403,31.5039,31.6251,35792.0
2016-04-20 13:00:00,41.75,41.76,41.62,41.7,49798.0,31.6251,31.6327,31.5267,31.5873,49798.0
2016-04-20 13:30:00,41.71,41.74,41.57,41.59,101022.0,31.5948,31.6176,31.4888,31.5039,101022.0
2016-04-20 14:00:00,41.59,41.66,41.56,41.61,64076.0,31.5039,31.557,31.4812,31.5191,64076.0
2016-04-20 14:30:00,41.62,41.74,41.6,41.72,106642.0,31.5267,31.6176,31.5115,31.6024,106642.0
2016-04-20 15:00:00,41.71,41.87,41.63,41.85,134280.0,31.5948,31.716,31.5342,31.7009,134280.0
2016-04-20 15:30:00,41.84,41.98,41.82,41.9,367371.0,31.6933,31.7994,31.6782,31.7388,367371.0
2016-04-21 09:30:00,41.99,42.5,41.25,41.27,134628.0,31.8069,32.1932,31.2464,31.2615,134628.0
2016-04-21 10:00:00,41.32,41.58,41.31,41.48,87322.0,31.2994,31.4964,31.2918,31.4206,87322.0
2016-04-21 10:30:00,41.48,41.66,41.42,41.58,133585.0,31.4206,31.557,31.3752,31.4964,133585.0
2016-04-21 11:00:00,41.57,41.71,41.52,41.56,142637.0,31.4888,31.5948,31.4509,31.4812,142637.0
2016-04-21 11:30:00,41.57,41.59,41.25,41.34,98216.0,31.4888,31.5039,31.2464,31.3146,98216.0
2016-04-21 12:00:00,41.34,41.39,41.24,41.25,37901.0,31.3146,31.3524,31.2388,31.2464,37901.0
2016-04-21 12:30:00,41.25,41.33,41.2,41.29,37084.0,31.2464,31.307,31.2085,31.2767,37084.0
2016-04-21 13:00:00,41.3,41.36,41.22,41.35,37333.0,31.2843,31.3297,31.2237,31.3221,37333.0
2016-04-21 13:30:00,41.34,41.36,41.02,41.16,53009.0,31.3146,31.3297,31.0722,31.1782,53009.0
2016-04-21 14:00:00,41.16,41.22,41.11,41.18,48267.0,31.1782,31.2237,31.1403,31.1934,48267.0
2016-04-21 14:30:00,41.17,41.29,41.13,41.17,46415.0,31.1858,31.2767,31.1555,31.1858,46415.0
2016-04-21 15:00:00,41.17,41.36,41.16,41.23,72271.0,31.1858,31.3297,31.1782,31.2312,72271.0
2016-04-21 15:30:00,41.23,41.31,41.16,41.27,201730.0,31.2312,31.2918,31.1782,31.2615,201730.0
2016-04-22 09:30:00,41.3,41.41,40.92,41.12,109954.0,31.2843,31.3676,30.9964,31.1479,109954.0
2016-04-22 10:00:00,41.14,41.47,41.1,41.42,126449.0,31.1631,31.413,31.1328,31.3752,126449.0
2016-04-22 10:30:00,41.4,41.48,40.93,40.99,56733.0,31.36,31.4206,31.004,31.0494,56733.0
2016-04-22 11:00:00,40.99,41.08,40.78,40.82,73575.0,31.0494,31.1176,30.8904,30.9207,73575.0
2016-04-22 11:30:00,40.83,40.94,40.62,40.66,70310.0,30.9282,31.0116,30.7692,30.7995,70310.0
2016-04-22 12:00:00,40.66,40.66,40.4,40.42,36592.0,30.7995,30.7995,30.6025,30.6177,36592.0
2016-04-22 12:30:00,40.41,40.55,40.39,40.45,43434.0,30.6101,30.7161,30.5949,30.6404,43434.0
2016-04-22 13:00:00,40.45,40.53,40.43,40.44,32250.0,30.6404,30.701,30.6252,30.6328,32250.0
2016-04-22 13:30:00,40.46,40.47,40.28,40.3,87929.0,30.648,30.6555,30.5116,30.5268,87929.0
2016-04-22 14:00:00,40.3,40.33,40.27,40.33,153014.0,30.5268,30.5495,30.504,30.5495,153014.0
2016-04-22 14:30:00,40.33,40.53,40.32,40.38,118804.0,30.5495,30.701,30.5419,30.5874,118804.0
2016-04-22 15:00:00,40.39,40.51,40.27,40.43,194813.0,30.5949,30.6858,30.504,30.6252,194813.0
2016-04-22 15:30:00,40.42,40.66,40.4,40.65,237741.0,30.6177,30.7995,30.6025,30.7919,237741.0
2016-04-25 09:30:00,40.38,40.6,40.38,40.41,32839.0,30.5874,30.754,30.5874,30.6101,32839.0
2016-04-25 10:00:00,40.45,40.58,40.27,40.43,29285.0,30.6404,30.7389,30.504,30.6252,29285.0
2016-04-25 10:30:00,40.45,40.67,40.45,40.65,76203.0,30.6404,30.807,30.6404,30.7919,76203.0
2016-04-25 11:00:00,40.65,40.89,40.64,40.76,41268.0,30.7919,30.9737,30.7843,30.8752,41268.0
2016-04-25 11:30:00,40.76,40.94,40.55,40.86,110738.0,30.8752,31.0116,30.7161,30.951,110738.0
2016-04-25 12:00:00,40.86,41.01,40.79,40.94,68407.0,30.951,31.0646,30.8979,31.0116,68407.0
2016-04-25 12:30:00,40.94,40.98,40.71,40.82,87126.0,31.0116,31.0419,30.8373,30.9207,87126.0
2016-04-25 13:00:00,40.82,40.86,40.63,40.82,39697.0,30.9207,30.951,30.7767,30.9207,39697.0
2016-04-25 13:30:00,40.83,40.92,40.69,40.91,25800.0,30.9282,30.9964,30.8222,30.9888,25800.0
2016-04-25 14:00:00,40.91,40.95,40.78,40.85,60359.0,30.9888,31.0191,30.8904,30.9434,60359.0
2016-04-25 14:30:00,40.87,40.88,40.74,40.77,37380.0,30.9585,30.9661,30.8601,30.8828,37380.0
2016-04-25 15:00:00,40.77,41.0,40.75,40.94,115520.0,30.8828,31.057,30.8676,31.0116,115520.0
2016-04-25 15:30:00,40.95,41.06,40.94,41.03,195051.0,31.0191,31.1025,31.0116,31.0797,195051.0
2016-04-26 09:30:00,41.1,41.72,40.93,41.61,135519.0,31.1328,31.6024,31.004,31.5191,135519.0
2016-04-26 10:00:00,41.61,41.81,41.58,41.63,90098.0,31.5191,31.6706,31.4964,31.5342,90098.0
2016-04-26 10:30:00,41.63,41.74,41.56,41.63,77707.0,31.5342,31.6176,31.4812,31.5342,77707.0
2016-04-26 11:00:00,41.63,41.66,41.54,41.63,36369.0,31.5342,31.557,31.4661,31.5342,36369.0
2016-04-26 11:30:00,41.64,41.65,41.54,41.63,36085.0,31.5418,31.5494,31.4661,31.5342,36085.0
2016-04-26 12:00:00,41.64,41.74,41.51,41.57,39409.0,31.5418,31.6176,31.4433,31.4888,39409.0
2016-04-26 12:30:00,41.57,41.62,41.36,41.37,31171.0,31.4888,31.5267,31.3297,31.3373,31171.0
2016-04-26 13:00:00,41.37,41.58,41.31,41.53,41659.0,31.3373,31.4964,31.2918,31.4585,41659.0
2016-04-26 13:30:00,41.54,41.66,41.53,41.57,55566.0,31.4661,31.557,31.4585,31.4888,55566.0
2016-04-26 14:00:00,41.57,41.8,41.57,41.66,64616.0,31.4888,31.663,31.4888,31.557,64616.0
2016-04-26 14:30:00,41.65,41.68,41.52,41.52,35070.0,31.5494,31.5721,31.4509,31.4509,35070.0
2016-04-26 15:00:00,41.52,41.55,41.4,41.41,38878.0,31.4509,31.4736,31.36,31.3676,38878.0
2016-04-26 15:30:00,41.41,41.65,41.4,41.61,104167.0,31.3676,31.5494,31.36,31.5191,104167.0
2016-04-27 09:30:00,41.27,41.54,41.16,41.54,78021.0,31.2615,31.4661,31.1782,31.4661,78021.0
2016-04-27 10:00:00,41.55,41.61,41.35,41.41,45684.0,31.4736,31.5191,31.3221,31.3676,45684.0
2016-04-27 10:30:00,41.4,41.4,41.26,41.35,49264.0,31.36,31.36,31.254,31.3221,49264.0
2016-04-27 11:00:00,41.31,41.56,41.31,41.55,47800.0,31.2918,31.4812,31.2918,31.4736,47800.0
2016-04-27 11:30:00,41.57,41.72,41.57,41.64,53562.0,31.4888,31.6024,31.4888,31.5418,53562.0
2016-04-27 12:00:00,41.64,41.65,41.53,41.61,34688.0,31.5418,31.5494,31.4585,31.5191,34688.0
2016-04-27 12:30:00,41.61,41.7,41.51,41.52,32093.0,31.5191,31.5873,31.4433,31.4509,32093.0
2016-04-27 13:00:00,41.52,41.66,41.43,41.43,31660.0,31.4509,31.557,31.3827,31.3827,31660.0
2016-04-27 13:30:00,41.43,41.81,41.35,41.76,94678.0,31.3827,31.6706,31.3221,31.6327,94678.0
2016-04-27 14:00:00,41.73,41.97,41.66,41.8,175930.0,31.61,31.7918,31.557,31.663,175930.0
2016-04-27 14:30:00,41.77,42.01,41.72,42.0,144048.0,31.6403,31.8221,31.6024,31.8145,144048.0
2016-04-27 15:00:00,42.0,42.4,42.0,42.37,234097.0,31.8145,32.1175,31.8145,32.0948,234097.0
2016-04-27 15:30:00,42.38,42.43,42.26,42.39,336219.0,32.1023,32.1402,32.0114,32.1099,336219.0
2016-04-28 09:30:00,42.96,43.97,42.92,43.27,845015.0,32.5417,33.3068,32.5114,32.7765,845015.0
2016-04-28 10:00:00,43.26,43.57,43.15,43.33,635749.0,32.7689,33.0038,32.6856,32.822,635749.0
2016-04-28 10:30:00,43.36,43.42,43.22,43.34,152719.0,32.8447,32.8901,32.7386,32.8295,152719.0
2016-04-28 11:00:00,43.33,43.51,43.29,43.37,123445.0,32.822,32.9583,32.7917,32.8523,123445.0
2016-04-28 11:30:00,43.39,43.55,43.35,43.41,90921.0,32.8674,32.9886,32.8371,32.8826,90921.0
2016-04-28 12:00:00,43.42,43.48,43.27,43.37,245732.0,32.8901,32.9356,32.7765,32.8523,245732.0
2016-04-28 12:30:00,43.35,43.49,43.25,43.29,124786.0,32.8371,32.9432,32.7614,32.7917,124786.0
2016-04-28 13:00:00,43.28,43.3,43.18,43.29,68759.0,32.7841,32.7992,32.7083,32.7917,68759.0
2016-04-28 13:30:00,43.3,43.41,43.25,43.31,97491.0,32.7992,32.8826,32.7614,32.8068,97491.0
2016-04-28 14:00:00,43.31,43.67,43.31,43.65,80560.0,32.8068,33.0795,32.8068,33.0644,80560.0
2016-04-28 14:30:00,43.64,43.64,43.2,43.27,63082.0,33.0568,33.0568,32.7235,32.7765,63082.0
2016-04-28 15:00:00,43.28,43.28,42.73,42.75,155765.0,32.7841,32.7841,32.3675,32.3826,155765.0
2016-04-28 15:30:00,42.75,42.97,42.72,42.87,419727.0,32.3826,32.5493,32.3599,32.4735,419727.0
2016-04-29 09:30:00,42.85,43.5,42.75,42.75,278955.0,32.4584,32.9507,32.3826,32.3826,278955.0
2016-04-29 10:00:00,42.75,43.25,42.74,43.2,106249.0,32.3826,32.7614,32.375,32.7235,106249.0
2016-04-29 10:30:00,43.19,43.33,42.97,43.14,64874.0,32.7159,32.822,32.5493,32.678,64874.0
2016-04-29 11:00:00,43.14,43.28,43.03,43.1,82759.0,32.678,32.7841,32.5947,32.6477,82759.0
2016-04-29 11:30:00,43.11,43.24,42.9,43.18,69910.0,32.6553,32.7538,32.4962,32.7083,69910.0
2016-04-29 12:00:00,43.15,43.25,42.92,43.0,176663.0,32.6856,32.7614,32.5114,32.572,176663.0
2016-04-29 12:30:00,43.0,43.16,42.92,43.09,274951.0,32.572,32.6932,32.5114,32.6402,274951.0
2016-04-29 13:00:00,43.09,43.14,42.98,42.99,78801.0,32.6402,32.678,32.5568,32.5644,78801.0
2016-04-29 13:30:00,43.0,43.02,42.88,42.95,127907.0,32.572,32.5871,32.4811,32.5341,127907.0
2016-04-29 14:00:00,42.95,43.16,42.95,43.1,118655.0,32.5341,32.6932,32.5341,32.6477,118655.0
2016-04-29 14:30:00,43.09,43.2,43.07,43.18,216597.0,32.6402,32.7235,32.625,32.7083,216597.0
2016-04-29 15:00:00,43.18,43.27,43.09,43.14,165934.0,32.7083,32.7765,32.6402,32.678,165934.0
2016-04-29 15:30:00,43.15,43.28,43.1,43.24,297686.0,32.6856,32.7841,32.6477,32.7538,297686.0
2016-05-02 09:30:00,43.5,43.5,43.1,43.22,108103.0,32.9507,32.9507,32.6477,32.7386,108103.0
2016-05-02 10:00:00,43.22,43.33,43.15,43.27,72602.0,32.7386,32.822,32.6856,32.7765,72602.0
2016-05-02 10:30:00,43.28,43.49,43.27,43.43,37015.0,32.7841,32.9432,32.7765,32.8977,37015.0
2016-05-02 11:00:00,43.41,43.42,43.24,43.36,51072.0,32.8826,32.8901,32.7538,32.8447,51072.0
2016-05-02 11:30:00,43.36,43.42,43.27,43.35,32440.0,32.8447,32.8901,32.7765,32.8371,32440.0
2016-05-02 12:00:00,43.35,43.44,43.3,43.42,37494.0,32.8371,32.9053,32.7992,32.8901,37494.0
2016-05-02 12:30:00,43.42,43.43,43.24,43.27,41534.0,32.8901,32.8977,32.7538,32.7765,41534.0
2016-05-02 13:00:00,43.27,43.34,43.23,43.31,35847.0,32.7765,32.8295,32.7462,32.8068,35847.0
2016-05-02 13:30:00,43.32,43.33,43.21,43.22,52762.0,32.8144,32.822,32.7311,32.7386,52762.0
2016-05-02 14:00:00,43.21,43.25,43.2,43.25,51854.0,32.7311,32.7614,32.7235,32.7614,51854.0
2016-05-02 14:30:00,43.25,43.34,43.16,43.31,60105.0,32.7614,32.8295,32.6932,32.8068,60105.0
2016-05-02 15:00:00,43.3,43.32,43.14,43.22,89213.0,32.7992,32.8144,32.678,32.7386,89213.0
2016-05-02 15:30:00,43.21,43.29,43.19,43.23,225207.0,32.7311,32.7917,32.7159,32.7462,225207.0
2016-05-03 09:30:00,42.92,43.01,42.56,42.6,70499.0,32.5114,32.5796,32.2387,32.269,70499.0
2016-05-03 10:00:00,42.57,42.73,42.35,42.68,50555.0,32.2463,32.3675,32.0796,32.3296,50555.0
2016-05-03 10:30:00,42.64,42.69,42.53,42.56,23985.0,32.2993,32.3372,32.216,32.2387,23985.0
2016-05-03 11:00:00,42.56,42.86,42.51,42.55,38292.0,32.2387,32.4659,32.2008,32.2311,38292.0
2016-05-03 11:30:00,42.53,42.64,42.45,42.49,51379.0,32.216,32.2993,32.1554,32.1857,51379.0
2016-05-03 12:00:00,42.47,42.56,42.41,42.55,22643.0,32.1705,32.2387,32.1251,32.2311,22643.0
2016-05-03 12:30:00,42.56,42.65,42.53,42.64,25445.0,32.2387,32.3069,32.216,32.2993,25445.0
2016-05-03 13:00:00,42.68,43.0,42.67,43.0,27599.0,32.3296,32.572,32.322,32.572,27599.0
2016-05-03 13:30:00,43.02,43.24,42.98,43.09,38675.0,32.5871,32.7538,32.5568,32.6402,38675.0
2016-05-03 14:00:00,43.1,43.1,42.85,43.05,51948.0,32.6477,32.6477,32.4584,32.6099,51948.0
2016-05-03 14:30:00,43.07,43.12,42.94,42.95,86538.0,32.625,32.6629,32.5265,32.5341,86538.0
2016-05-03 15:00:00,42.95,42.96,42.69,42.72,64323.0,32.5341,32.5417,32.3372,32.3599,64323.0
2016-05-03 15:30:00,42.71,42.82,42.67,42.76,226514.0,32.3523,32.4356,32.322,32.3902,226514.0
2016-05-04 09:30:00,42.54,42.73,42.38,42.54,24289.0,32.2235,32.3675,32.1023,32.2235,24289.0
2016-05-04 10:00:00,42.56,42.87,42.55,42.64,41496.0,32.2387,32.4735,32.2311,32.2993,41496.0
2016-05-04 10:30:00,42.61,42.71,42.54,42.71,40451.0,32.2766,32.3523,32.2235,32.3523,40451.0
2016-05-04 11:00:00,42.71,42.77,42.4,42.41,32364.0,32.3523,32.3978,32.1175,32.1251,32364.0
2016-05-04 11:30:00,42.41,42.7,42.41,42.64,58946.0,32.1251,32.3447,32.1251,32.2993,58946.0
2016-05-04 12:00:00,42.62,42.73,42.62,42.64,20347.0,32.2841,32.3675,32.2841,32.2993,20347.0
2016-05-04 12:30:00,42.64,42.68,42.58,42.59,33032.0,32.2993,32.3296,32.2538,32.2614,33032.0
2016-05-04 13:00:00,42.58,42.66,42.56,42.64,40525.0,32.2538,32.3144,32.2387,32.2993,40525.0
2016-05-04 13:30:00,42.64,42.8,42.64,42.8,46703.0,32.2993,32.4205,32.2993,32.4205,46703.0
2016-05-04 14:00:00,42.79,42.97,42.77,42.88,60313.0,32.4129,32.5493,32.3978,32.4811,60313.0
2016-05-04 14:30:00,42.89,42.95,42.87,42.91,37118.0,32.4887,32.5341,32.4735,32.5038,37118.0
2016-05-04 15:00:00,42.9,42.91,42.73,42.87,33376.0,32.4962,32.5038,32.3675,32.4735,33376.0
2016-05-04 15:30:00,42.87,42.95,42.8,42.83,136898.0,32.4735,32.5341,32.4205,32.4432,136898.0
2016-05-05 09:30:00,43.03,43.18,42.21,43.04,83443.0,32.5947,32.7083,31.9736,32.6023,83443.0
2016-05-05 10:00:00,43.08,43.36,43.01,43.18,35001.0,32.6326,32.8447,32.5796,32.7083,35001.0
2016-05-05 10:30:00,43.18,43.3,43.12,43.25,39308.0,32.7083,32.7992,32.6629,32.7614,39308.0
2016-05-05 11:00:00,43.24,43.29,42.98,43.01,48514.0,32.7538,32.7917,32.5568,32.5796,48514.0
2016-05-05 11:30:00,43.01,43.16,42.98,43.04,20150.0,32.5796,32.6932,32.5568,32.6023,20150.0
2016-05-05 12:00:00,43.02,43.02,42.84,42.91,17454.0,32.5871,32.5871,32.4508,32.5038,17454.0
2016-05-05 12:30:00,42.91,42.91,42.77,42.79,16826.0,32.5038,32.5038,32.3978,32.4129,16826.0
2016-05-05 13:00:00,42.78,42.87,42.57,42.62,28429.0,32.4053,32.4735,32.2463,32.2841,28429.0
2016-05-05 13:30:00,42.63,42.67,42.57,42.64,13180.0,32.2917,32.322,32.2463,32.2993,13180.0
2016-05-05 14:00:00,42.63,42.83,42.54,42.76,47565.0,32.2917,32.4432,32.2235,32.3902,47565.0
2016-05-05 14:30:00,42.74,42.85,42.71,42.8,20108.0,32.375,32.4584,32.3523,32.4205,20108.0
2016-05-05 15:00:00,42.78,42.79,42.67,42.7,27596.0,32.4053,32.4129,32.322,32.3447,27596.0
2016-05-05 15:30:00,42.7,42.74,42.64,42.73,156023.0,32.3447,32.375,32.2993,32.3675,156023.0
2016-05-06 09:30:00,42.32,42.79,42.29,42.71,78267.0,32.0569,32.4129,32.0342,32.3523,78267.0
2016-05-06 10:00:00,42.69,42.77,42.4,42.45,63831.0,32.3372,32.3978,32.1175,32.1554,63831.0
2016-05-06 10:30:00,42.45,42.49,42.08,42.26,52735.0,32.1554,32.1857,31.8751,32.0114,52735.0
2016-05-06 11:00:00,42.28,42.4,42.19,42.39,47060.0,32.0266,32.1175,31.9584,32.1099,47060.0
2016-05-06 11:30:00,42.42,42.49,42.17,42.22,66104.0,32.1326,32.1857,31.9433,31.9811,66104.0
2016-05-06 12:00:00,42.21,42.41,42.2,42.39,40466.0,31.9736,32.1251,31.966,32.1099,40466.0
2016-05-06 12:30:00,42.39,42.4,42.13,42.33,85341.0,32.1099,32.1175,31.913,32.0645,85341.0
2016-05-06 13:00:00,42.33,42.4,42.29,42.32,66219.0,32.0645,32.1175,32.0342,32.0569,66219.0
2016-05-06 13:30:00,42.3,42.31,42.01,42.28,93664.0,32.0417,32.0493,31.8221,32.0266,93664.0
2016-05-06 14:00:00,42.32,42.56,42.28,42.44,89857.0,32.0569,32.2387,32.0266,32.1478,89857.0
2016-05-06 14:30:00,42.44,42.54,42.39,42.51,50304.0,32.1478,32.2235,32.1099,32.2008,50304.0
2016-05-06 15:00:00,42.5,42.63,42.49,42.52,92321.0,32.1932,32.2917,32.1857,32.2084,92321.0
2016-05-06 15:30:00,42.51,42.56,42.45,42.51,86249.0,32.2008,32.2387,32.1554,32.2008,86249.0
2016-05-09 09:30:00,42.43,42.7,42.27,42.31,82870.0,32.1402,32.3447,32.019,32.0493,82870.0
2016-05-09 10:00:00,42.33,42.36,42.07,42.13,39274.0,32.0645,32.0872,31.8675,31.913,39274.0
2016-05-09 10:30:00,42.13,42.29,42.06,42.28,43049.0,31.913,32.0342,31.86,32.0266,43049.0
2016-05-09 11:00:00,42.27,42.42,42.15,42.25,49823.0,32.019,32.1326,31.9281,32.0039,49823.0
2016-05-09 11:30:00,42.24,42.32,42.13,42.21,44064.0,31.9963,32.0569,31.913,31.9736,44064.0
2016-05-09 12:00:00,42.19,42.21,42.03,42.13,42472.0,31.9584,31.9736,31.8372,31.913,42472.0
2016-05-09 12:30:00,42.13,42.23,42.1,42.1,31595.0,31.913,31.9887,31.8903,31.8903,31595.0
2016-05-09 13:00:00,42.14,42.22,42.05,42.18,46450.0,31.9205,31.9811,31.8524,31.9508,46450.0
2016-05-09 13:30:00,42.17,42.2,42.13,42.16,34054.0,31.9433,31.966,31.913,31.9357,34054.0
2016-05-09 14:00:00,42.18,42.21,42.13,42.17,27936.0,31.9508,31.9736,31.913,31.9433,27936.0
2016-05-09 14:30:00,42.17,42.22,42.15,42.21,58363.0,31.9433,31.9811,31.9281,31.9736,58363.0
2016-05-09 15:00:00,42.21,42.41,42.2,42.37,45824.0,31.9736,32.1251,31.966,32.0948,45824.0
2016-05-09 15:30:00,42.37,42.37,42.26,42.29,101381.0,32.0948,32.0948,32.0114,32.0342,101381.0
2016-05-10 09:30:00,42.38,42.8,42.16,42.43,73564.0,32.1023,32.4205,31.9357,32.1402,73564.0
2016-05-10 10:00:00,42.43,42.58,42.22,42.48,63802.0,32.1402,32.2538,31.9811,32.1781,63802.0
2016-05-10 10:30:00,42.48,42.52,42.27,42.29,204007.0,32.1781,32.2084,32.019,32.0342,204007.0
2016-05-10 11:00:00,42.3,42.52,42.21,42.25,70286.0,32.0417,32.2084,31.9736,32.0039,70286.0
2016-05-10 11:30:00,42.28,42.32,42.16,42.21,109941.0,32.0266,32.0569,31.9357,31.9736,109941.0
2016-05-10 12:00:00,42.21,42.51,42.21,42.44,122592.0,31.9736,32.2008,31.9736,32.1478,122592.0
2016-05-10 12:30:00,42.45,42.54,42.36,42.49,51407.0,32.1554,32.2235,32.0872,32.1857,51407.0
2016-05-10 13:00:00,42.49,42.5,42.36,42.41,42475.0,32.1857,32.1932,32.0872,32.1251,42475.0
2016-05-10 13:30:00,42.42,42.62,42.41,42.45,54894.0,32.1326,32.2841,32.1251,32.1554,54894.0
2016-05-10 14:00:00,42.45,42.65,42.38,42.65,59654.0,32.1554,32.3069,32.1023,32.3069,59654.0
2016-05-10 14:30:00,42.64,42.72,42.62,42.67,63806.0,32.2993,32.3599,32.2841,32.322,63806.0
2016-05-10 15:00:00,42.67,42.73,42.67,42.67,103865.0,32.322,32.3675,32.322,32.322,103865.0
2016-05-10 15:30:00,42.67,42.67,42.61,42.62,241920.0,32.322,32.322,32.2766,32.2841,241920.0
2016-05-11 09:30:00,42.5,42.66,41.64,41.7,123550.0,32.1932,32.3144,31.5418,31.5873,123550.0
2016-05-11 10:00:00,41.71,42.02,41.58,42.02,83190.0,31.5948,31.8297,31.4964,31.8297,83190.0
2016-05-11 10:30:00,42.04,42.23,42.04,42.18,37993.0,31.8448,31.9887,31.8448,31.9508,37993.0
2016-05-11 11:00:00,42.16,42.2,41.76,41.8,40495.0,31.9357,31.966,31.6327,31.663,40495.0
2016-05-11 11:30:00,41.8,41.87,41.6,41.65,52014.0,31.663,31.716,31.5115,31.5494,52014.0
2016-05-11 12:00:00,41.65,41.68,41.55,41.6,34139.0,31.5494,31.5721,31.4736,31.5115,34139.0
2016-05-11 12:30:00,41.58,41.63,41.45,41.48,57729.0,31.4964,31.5342,31.3979,31.4206,57729.0
2016-05-11 13:00:00,41.48,41.54,41.32,41.34,62261.0,31.4206,31.4661,31.2994,31.3146,62261.0
2016-05-11 13:30:00,41.35,41.46,41.34,41.37,36534.0,31.3221,31.4055,31.3146,31.3373,36534.0
2016-05-11 14:00:00,41.37,41.38,41.14,41.14,74818.0,31.3373,31.3449,31.1631,31.1631,74818.0
2016-05-11 14:30:00,41.14,41.25,41.09,41.13,66650.0,31.1631,31.2464,31.1252,31.1555,66650.0
2016-05-11 15:00:00,41.13,41.23,41.08,41.2,77347.0,31.1555,31.2312,31.1176,31.2085,77347.0
2016-05-11 15:30:00,41.21,41.27,41.14,41.16,205404.0,31.2161,31.2615,31.1631,31.1782,205404.0
2016-05-12 09:30:00,41.15,41.57,40.82,40.82,184928.0,31.2853,31.6046,31.0344,31.0344,184928.0
2016-05-12 10:00:00,40.82,40.88,40.59,40.82,93560.0,31.0344,31.08,30.8595,31.0344,93560.0
2016-05-12 10:30:00,40.82,40.88,40.57,40.62,88561.0,31.0344,31.08,30.8443,30.8823,88561.0
2016-05-12 11:00:00,40.6,40.6,40.41,40.55,28706.0,30.8671,30.8671,30.7227,30.8291,28706.0
2016-05-12 11:30:00,40.55,40.74,40.45,40.47,31541.0,30.8291,30.9736,30.7531,30.7683,31541.0
2016-05-12 12:00:00,40.46,40.52,40.42,40.52,62579.0,30.7607,30.8063,30.7303,30.8063,62579.0
2016-05-12 12:30:00,40.56,40.56,40.48,40.56,42478.0,30.8367,30.8367,30.7759,30.8367,42478.0
2016-05-12 13:00:00,40.57,40.89,40.56,40.86,42291.0,30.8443,31.0876,30.8367,31.0648,42291.0
2016-05-12 13:30:00,40.86,40.86,40.58,40.81,48444.0,31.0648,31.0648,30.8519,31.0268,48444.0
2016-05-12 14:00:00,40.81,40.92,40.75,40.89,34958.0,31.0268,31.1104,30.9812,31.0876,34958.0
2016-05-12 14:30:00,40.88,40.92,40.8,40.87,52132.0,31.08,31.1104,31.0192,31.0724,52132.0
2016-05-12 15:00:00,40.88,40.89,40.78,40.85,72969.0,31.08,31.0876,31.004,31.0572,72969.0
2016-05-12 15:30:00,40.85,40.86,40.74,40.79,166775.0,31.0572,31.0648,30.9736,31.0116,166775.0
2016-05-13 09:30:00,40.45,40.7,39.95,40.21,145063.0,30.7531,30.9431,30.3729,30.5706,145063.0
2016-05-13 10:00:00,40.3,40.59,40.27,40.54,64878.0,30.639,30.8595,30.6162,30.8215,64878.0
2016-05-13 10:30:00,40.53,40.54,40.34,40.46,114286.0,30.8139,30.8215,30.6694,30.7607,114286.0
2016-05-13 11:00:00,40.47,40.62,40.43,40.5,79845.0,30.7683,30.8823,30.7379,30.7911,79845.0
2016-05-13 11:30:00,40.51,40.54,40.32,40.41,56647.0,30.7987,30.8215,30.6542,30.7227,56647.0
2016-05-13 12:00:00,40.39,40.55,40.26,40.35,124353.0,30.7075,30.8291,30.6086,30.677,124353.0
2016-05-13 12:30:00,40.35,40.42,40.22,40.28,104283.0,30.677,30.7303,30.5782,30.6238,104283.0
2016-05-13 13:00:00,40.27,40.29,40.11,40.11,72281.0,30.6162,30.6314,30.4946,30.4946,72281.0
2016-05-13 13:30:00,40.1,40.12,39.94,39.95,103969.0,30.487,30.5022,30.3653,30.3729,103969.0
2016-05-13 14:00:00,39.96,40.02,39.84,39.86,119355.0,30.3805,30.4262,30.2893,30.3045,119355.0
2016-05-13 14:30:00,39.86,39.88,39.78,39.85,100681.0,30.3045,30.3197,30.2437,30.2969,100681.0
2016-05-13 15:00:00,39.85,39.97,39.79,39.9,146183.0,30.2969,30.3881,30.2513,30.3349,146183.0
2016-05-13 15:30:00,39.91,39.93,39.86,39.91,213957.0,30.3425,30.3577,30.3045,30.3425,213957.0
2016-05-16 09:30:00,39.94,40.31,39.94,40.04,47616.0,30.3653,30.6466,30.3653,30.4414,47616.0
2016-05-16 10:00:00,40.05,40.1,39.91,39.95,22368.0,30.449,30.487,30.3425,30.3729,22368.0
2016-05-16 10:30:00,39.94,39.98,39.87,39.96,29080.0,30.3653,30.3957,30.3121,30.3805,29080.0
2016-05-16 11:00:00,39.94,40.06,39.86,40.01,32685.0,30.3653,30.4566,30.3045,30.4186,32685.0
2016-05-16 11:30:00,40.03,40.41,40.0,40.39,40084.0,30.4338,30.7227,30.4109,30.7075,40084.0
2016-05-16 12:00:00,40.4,40.41,40.21,40.25,21358.0,30.7151,30.7227,30.5706,30.601,21358.0
2016-05-16 12:30:00,40.24,40.27,40.14,40.21,17986.0,30.5934,30.6162,30.5174,30.5706,17986.0
2016-05-16 13:00:00,40.21,40.22,40.12,40.14,15136.0,30.5706,30.5782,30.5022,30.5174,15136.0
2016-05-16 13:30:00,40.15,40.27,40.14,40.24,34118.0,30.525,30.6162,30.5174,30.5934,34118.0
2016-05-16 14:00:00,40.23,40.3,40.2,40.23,24198.0,30.5858,30.639,30.563,30.5858,24198.0
2016-05-16 14:30:00,40.23,40.29,40.22,40.25,57778.0,30.5858,30.6314,30.5782,30.601,57778.0
2016-05-16 15:00:00,40.25,40.35,40.24,40.34,55833.0,30.601,30.677,30.5934,30.6694,55833.0
2016-05-16 15:30:00,40.33,40.34,40.17,40.25,113095.0,30.6618,30.6694,30.5402,30.601,113095.0
2016-05-17 09:30:00,40.1,40.43,40.05,40.15,114060.0,30.487,30.7379,30.449,30.525,114060.0
2016-05-17 10:00:00,40.13,40.42,40.12,40.38,69075.0,30.5098,30.7303,30.5022,30.6999,69075.0
2016-05-17 10:30:00,40.38,40.51,40.32,40.48,28719.0,30.6999,30.7987,30.6542,30.7759,28719.0
2016-05-17 11:00:00,40.46,40.54,40.43,40.5,24579.0,30.7607,30.8215,30.7379,30.7911,24579.0
2016-05-17 11:30:00,40.5,40.69,40.49,40.61,45041.0,30.7911,30.9355,30.7835,30.8747,45041.0
2016-05-17 12:00:00,40.59,40.62,40.43,40.47,60525.0,30.8595,30.8823,30.7379,30.7683,60525.0
2016-05-17 12:30:00,40.47,40.54,40.43,40.46,29287.0,30.7683,30.8215,30.7379,30.7607,29287.0
2016-05-17 13:00:00,40.45,40.57,40.42,40.55,28888.0,30.7531,30.8443,30.7303,30.8291,28888.0
2016-05-17 13:30:00,40.55,40.58,40.45,40.46,46424.0,30.8291,30.8519,30.7531,30.7607,46424.0
2016-05-17 14:00:00,40.46,40.5,40.13,40.14,177956.0,30.7607,30.7911,30.5098,30.5174,177956.0
2016-05-17 14:30:00,40.14,40.15,40.05,40.07,130509.0,30.5174,30.525,30.449,30.4642,130509.0
2016-05-17 15:00:00,40.06,40.15,40.05,40.06,96728.0,30.4566,30.525,30.449,30.4566,96728.0
2016-05-17 15:30:00,40.05,40.19,40.03,40.17,169782.0,30.449,30.5554,30.4338,30.5402,169782.0
2016-05-18 09:30:00,40.12,40.23,39.75,40.09,120908.0,30.5022,30.5858,30.2209,30.4794,120908.0
2016-05-18 10:00:00,40.08,40.56,40.07,40.56,38524.0,30.4718,30.8367,30.4642,30.8367,38524.0
2016-05-18 10:30:00,40.53,40.69,40.42,40.54,62438.0,30.8139,30.9355,30.7303,30.8215,62438.0
2016-05-18 11:00:00,40.55,40.68,40.39,40.68,59598.0,30.8291,30.9279,30.7075,30.9279,59598.0
2016-05-18 11:30:00,40.68,40.81,40.58,40.74,70885.0,30.9279,31.0268,30.8519,30.9736,70885.0
2016-05-18 12:00:00,40.73,40.73,40.39,40.57,27623.0,30.9659,30.9659,30.7075,30.8443,27623.0
2016-05-18 12:30:00,40.56,40.77,40.5,40.77,37104.0,30.8367,30.9964,30.7911,30.9964,37104.0
2016-05-18 13:00:00,40.77,40.83,40.69,40.71,40521.0,30.9964,31.042,30.9355,30.9507,40521.0
2016-05-18 13:30:00,40.69,40.78,40.59,40.62,26192.0,30.9355,31.004,30.8595,30.8823,26192.0
2016-05-18 14:00:00,40.59,40.59,40.11,40.14,83382.0,30.8595,30.8595,30.4946,30.5174,83382.0
2016-05-18 14:30:00,40.14,40.29,40.02,40.19,70212.0,30.5174,30.6314,30.4262,30.5554,70212.0
2016-05-18 15:00:00,40.2,40.32,40.07,40.08,86516.0,30.563,30.6542,30.4642,30.4718,86516.0
2016-05-18 15:30:00,40.09,40.27,40.08,40.25,166089.0,30.4794,30.6162,30.4718,30.601,166089.0
2016-05-19 09:30:00,40.01,40.43,39.7,39.99,161267.0,30.4186,30.7379,30.1829,30.4033,161267.0
2016-05-19 10:00:00,39.92,40.09,39.66,39.8,87340.0,30.3501,30.4794,30.1525,30.2589,87340.0
2016-05-19 10:30:00,39.79,40.08,39.76,39.87,43524.0,30.2513,30.4718,30.2285,30.3121,43524.0
2016-05-19 11:00:00,39.88,39.95,39.71,39.84,53017.0,30.3197,30.3729,30.1905,30.2893,53017.0
2016-05-19 11:30:00,39.81,39.98,39.81,39.95,53150.0,30.2665,30.3957,30.2665,30.3729,53150.0
2016-05-19 12:00:00,39.96,40.17,39.91,40.02,70156.0,30.3805,30.5402,30.3425,30.4262,70156.0
2016-05-19 12:30:00,40.01,40.13,39.96,39.97,112149.0,30.4186,30.5098,30.3805,30.3881,112149.0
2016-05-19 13:00:00,39.94,40.07,39.94,40.03,50881.0,30.3653,30.4642,30.3653,30.4338,50881.0
2016-05-19 13:30:00,40.05,40.15,39.97,40.13,42350.0,30.449,30.525,30.3881,30.5098,42350.0
2016-05-19 14:00:00,40.12,40.35,40.09,40.32,37197.0,30.5022,30.677,30.4794,30.6542,37197.0
2016-05-19 14:30:00,40.32,40.32,40.17,40.17,44883.0,30.6542,30.6542,30.5402,30.5402,44883.0
2016-05-19 15:00:00,40.18,40.52,40.18,40.49,82602.0,30.5478,30.8063,30.5478,30.7835,82602.0
2016-05-19 15:30:00,40.48,40.53,40.43,40.49,209587.0,30.7759,30.8139,30.7379,30.7835,209587.0
2016-05-20 09:30:00,40.48,40.78,40.31,40.69,63846.0,30.7759,31.004,30.6466,30.9355,63846.0
2016-05-20 10:00:00,40.7,40.88,40.64,40.82,68463.0,30.9431,31.08,30.8975,31.0344,68463.0
2016-05-20 10:30:00,40.82,40.82,40.45,40.49,101400.0,31.0344,31.0344,30.7531,30.7835,101400.0
2016-05-20 11:00:00,40.49,40.69,40.4,40.44,150222.0,30.7835,30.9355,30.7151,30.7455,150222.0
2016-05-20 11:30:00,40.43,40.69,40.41,40.64,72254.0,30.7379,30.9355,30.7227,30.8975,72254.0
2016-05-20 12:00:00,40.64,40.77,40.64,40.74,85251.0,30.8975,30.9964,30.8975,30.9736,85251.0
2016-05-20 12:30:00,40.73,40.92,40.72,40.84,73050.0,30.9659,31.1104,30.9583,31.0496,73050.0
2016-05-20 13:00:00,40.84,40.92,40.76,40.82,37497.0,31.0496,31.1104,30.9888,31.0344,37497.0
2016-05-20 13:30:00,40.82,40.88,40.75,40.77,80560.0,31.0344,31.08,30.9812,30.9964,80560.0
2016-05-20 14:00:00,40.77,40.87,40.75,40.83,79979.0,30.9964,31.0724,30.9812,31.042,79979.0
2016-05-20 14:30:00,40.83,40.83,40.69,40.73,70310.0,31.042,31.042,30.9355,30.9659,70310.0
2016-05-20 15:00:00,40.73,40.87,40.67,40.76,112693.0,30.9659,31.0724,30.9203,30.9888,112693.0
2016-05-20 15:30:00,40.76,40.84,40.72,40.81,327379.0,30.9888,31.0496,30.9583,31.0268,327379.0
2016-05-23 09:30:00,40.9,40.96,40.69,40.79,53485.0,31.0952,31.1408,30.9355,31.0116,53485.0
2016-05-23 10:00:00,40.8,40.87,40.74,40.74,43942.0,31.0192,31.0724,30.9736,30.9736,43942.0
2016-05-23 10:30:00,40.76,40.86,40.69,40.84,17783.0,30.9888,31.0648,30.9355,31.0496,17783.0
2016-05-23 11:00:00,40.82,41.22,40.81,41.17,41623.0,31.0344,31.3385,31.0268,31.3005,41623.0
2016-05-23 11:30:00,41.17,41.41,41.16,41.18,33922.0,31.3005,31.4829,31.2929,31.3081,33922.0
2016-05-23 12:00:00,41.18,41.4,41.17,41.29,14852.0,31.3081,31.4753,31.3005,31.3917,14852.0
2016-05-23 12:30:00,41.28,41.35,41.24,41.26,14500.0,31.3841,31.4373,31.3537,31.3689,14500.0
2016-05-23 13:00:00,41.27,41.39,41.24,41.25,32722.0,31.3765,31.4677,31.3537,31.3613,32722.0
2016-05-23 13:30:00,41.23,41.27,41.11,41.26,21739.0,31.3461,31.3765,31.2549,31.3689,21739.0
2016-05-23 14:00:00,41.26,41.3,41.16,41.19,26761.0,31.3689,31.3993,31.2929,31.3157,26761.0
2016-05-23 14:30:00,41.22,41.26,41.17,41.17,23873.0,31.3385,31.3689,31.3005,31.3005,23873.0
2016-05-23 15:00:00,41.16,41.3,41.15,41.25,58177.0,31.2929,31.3993,31.2853,31.3613,58177.0
2016-05-23 15:30:00,41.24,41.29,41.11,41.17,232655.0,31.3537,31.3917,31.2549,31.3005,232655.0
2016-05-24 09:30:00,41.45,41.82,41.35,41.68,37710.0,31.5133,31.7946,31.4373,31.6882,37710.0
2016-05-24 10:00:00,41.69,41.99,41.65,41.98,47072.0,31.6958,31.9239,31.6654,31.9163,47072.0
2016-05-24 10:30:00,41.99,42.16,41.9,42.07,58628.0,31.9239,32.0531,31.8555,31.9847,58628.0
2016-05-24 11:00:00,42.05,42.17,41.93,42.1,92972.0,31.9695,32.0607,31.8783,32.0075,92972.0
2016-05-24 11:30:00,42.11,42.11,41.97,42.1,56499.0,32.0151,32.0151,31.9087,32.0075,56499.0
2016-05-24 12:00:00,42.08,42.12,41.98,42.08,29507.0,31.9923,32.0227,31.9163,31.9923,29507.0
2016-05-24 12:30:00,42.09,42.19,42.03,42.19,28000.0,31.9999,32.0759,31.9543,32.0759,28000.0
2016-05-24 13:00:00,42.18,42.23,42.11,42.11,35118.0,32.0683,32.1064,32.0151,32.0151,35118.0
2016-05-24 13:30:00,42.11,42.16,42.05,42.09,25215.0,32.0151,32.0531,31.9695,31.9999,25215.0
2016-05-24 14:00:00,42.09,42.13,42.05,42.12,26959.0,31.9999,32.0303,31.9695,32.0227,26959.0
2016-05-24 14:30:00,42.13,42.23,42.12,42.22,34298.0,32.0303,32.1064,32.0227,32.0988,34298.0
2016-05-24 15:00:00,42.22,42.31,42.18,42.29,59195.0,32.0988,32.1672,32.0683,32.152,59195.0
2016-05-24 15:30:00,42.29,42.33,42.14,42.17,173030.0,32.152,32.1824,32.0379,32.0607,173030.0
2016-05-25 09:30:00,42.24,42.33,41.85,41.96,49775.0,32.114,32.1824,31.8175,31.9011,49775.0
2016-05-25 10:00:00,41.95,42.4,41.95,42.2,39434.0,31.8935,32.2356,31.8935,32.0835,39434.0
2016-05-25 10:30:00,42.22,42.37,42.22,42.3,40346.0,32.0988,32.2128,32.0988,32.1596,40346.0
2016-05-25 11:00:00,42.29,42.42,42.29,42.34,85165.0,32.152,32.2508,32.152,32.19,85165.0
2016-05-25 11:30:00,42.34,42.55,42.31,42.53,67897.0,32.19,32.3496,32.1672,32.3344,67897.0
2016-05-25 12:00:00,42.51,42.55,42.36,42.41,27240.0,32.3192,32.3496,32.2052,32.2432,27240.0
2016-05-25 12:30:00,42.4,42.48,42.34,42.38,15300.0,32.2356,32.2964,32.19,32.2204,15300.0
2016-05-25 13:00:00,42.36,42.5,42.36,42.4,27923.0,32.2052,32.3116,32.2052,32.2356,27923.0
2016-05-25 13:30:00,42.42,42.45,42.19,42.24,14526.0,32.2508,32.2736,32.0759,32.114,14526.0
2016-05-25 14:00:00,42.25,42.3,42.06,42.07,89487.0,32.1216,32.1596,31.9771,31.9847,89487.0
2016-05-25 14:30:00,42.07,42.11,41.88,41.92,56417.0,31.9847,32.0151,31.8403,31.8707,56417.0
2016-05-25 15:00:00,41.92,42.07,41.83,42.04,65924.0,31.8707,31.9847,31.8022,31.9619,65924.0
2016-05-25 15:30:00,42.05,42.05,41.91,41.94,143189.0,31.9695,31.9695,31.8631,31.8859,143189.0
2016-05-26 09:30:00,42.29,42.53,42.0,42.16,43600.0,32.152,32.3344,31.9315,32.0531,43600.0
2016-05-26 10:00:00,42.13,42.32,42.13,42.27,23550.0,32.0303,32.1748,32.0303,32.1368,23550.0
2016-05-26 10:30:00,42.28,42.42,42.18,42.18,34905.0,32.1444,32.2508,32.0683,32.0683,34905.0
2016-05-26 11:00:00,42.2,42.27,42.17,42.26,17200.0,32.0835,32.1368,32.0607,32.1292,17200.0
2016-05-26 11:30:00,42.25,42.29,42.17,42.22,68105.0,32.1216,32.152,32.0607,32.0988,68105.0
2016-05-26 12:00:00,42.22,42.29,42.17,42.19,17299.0,32.0988,32.152,32.0607,32.0759,17299.0
2016-05-26 12:30:00,42.18,42.18,41.97,41.97,23793.0,32.0683,32.0683,31.9087,31.9087,23793.0
2016-05-26 13:00:00,42.0,42.08,41.92,41.97,16049.0,31.9315,31.9923,31.8707,31.9087,16049.0
2016-05-26 13:30:00,41.98,42.11,41.97,42.05,8598.0,31.9163,32.0151,31.9087,31.9695,8598.0
2016-05-26 14:00:00,42.07,42.12,42.04,42.04,16223.0,31.9847,32.0227,31.9619,31.9619,16223.0
2016-05-26 14:30:00,42.05,42.25,42.05,42.14,23627.0,31.9695,32.1216,31.9695,32.0379,23627.0
2016-05-26 15:00:00,42.13,42.17,42.08,42.15,24741.0,32.0303,32.0607,31.9923,32.0455,24741.0
2016-05-26 15:30:00,42.15,42.26,42.15,42.16,57335.0,32.0455,32.1292,32.0455,32.0531,57335.0
2016-05-27 09:30:00,42.06,42.41,41.87,42.38,61724.0,31.9771,32.2432,31.8327,32.2204,61724.0
2016-05-27 10:00:00,42.35,42.54,42.29,42.49,14282.0,32.1976,32.342,32.152,32.304,14282.0
2016-05-27 10:30:00,42.49,42.58,42.42,42.49,23134.0,32.304,32.3725,32.2508,32.304,23134.0
2016-05-27 11:00:00,42.49,42.5,42.42,42.48,24366.0,32.304,32.3116,32.2508,32.2964,24366.0
2016-05-27 11:30:00,42.49,42.58,42.45,42.5,27048.0,32.304,32.3725,32.2736,32.3116,27048.0
2016-05-27 12:00:00,42.51,42.6,42.45,42.58,31783.0,32.3192,32.3877,32.2736,32.3725,31783.0
2016-05-27 12:30:00,42.57,42.61,42.52,42.61,16086.0,32.3649,32.3953,32.3268,32.3953,16086.0
2016-05-27 13:00:00,42.61,42.68,42.56,42.6,14790.0,32.3953,32.4485,32.3572,32.3877,14790.0
2016-05-27 13:30:00,42.62,42.64,42.44,42.48,8389.0,32.4029,32.4181,32.266,32.2964,8389.0
2016-05-27 14:00:00,42.48,42.66,42.42,42.63,26668.0,32.2964,32.4333,32.2508,32.4105,26668.0
2016-05-27 14:30:00,42.63,42.66,42.57,42.64,21300.0,32.4105,32.4333,32.3649,32.4181,21300.0
2016-05-27 15:00:00,42.63,42.63,42.44,42.48,31154.0,32.4105,32.4105,32.266,32.2964,31154.0
2016-05-27 15:30:00,42.47,42.58,42.46,42.5,94328.0,32.2888,32.3725,32.2812,32.3116,94328.0
2016-05-31 09:30:00,42.69,42.69,42.18,42.28,97820.0,32.4561,32.4561,32.0683,32.1444,97820.0
2016-05-31 10:00:00,42.28,42.34,42.18,42.2,102630.0,32.1444,32.19,32.0683,32.0835,102630.0
2016-05-31 10:30:00,42.2,42.26,41.83,41.91,59480.0,32.0835,32.1292,31.8022,31.8631,59480.0
2016-05-31 11:00:00,41.89,41.93,41.75,41.86,35477.0,31.8479,31.8783,31.7414,31.8251,35477.0
2016-05-31 11:30:00,41.85,41.86,41.68,41.76,32948.0,31.8175,31.8251,31.6882,31.749,32948.0
2016-05-31 12:00:00,41.76,41.9,41.64,41.89,21821.0,31.749,31.8555,31.6578,31.8479,21821.0
2016-05-31 12:30:00,41.89,41.9,41.61,41.7,61823.0,31.8479,31.8555,31.635,31.7034,61823.0
2016-05-31 13:00:00,41.71,41.75,41.61,41.65,56795.0,31.711,31.7414,31.635,31.6654,56795.0
2016-05-31 13:30:00,41.66,41.68,41.45,41.48,84399.0,31.673,31.6882,31.5133,31.5362,84399.0
2016-05-31 14:00:00,41.48,41.48,41.2,41.36,107660.0,31.5362,31.5362,31.3233,31.4449,107660.0
2016-05-31 14:30:00,41.34,41.58,41.3,41.5,56045.0,31.4297,31.6122,31.3993,31.5514,56045.0
2016-05-31 15:00:00,41.49,41.61,41.34,41.61,76722.0,31.5438,31.635,31.4297,31.635,76722.0
2016-05-31 15:30:00,41.6,41.89,41.48,41.75,374390.0,31.6274,31.8479,31.5362,31.7414,374390.0
2016-06-01 09:30:00,41.55,41.81,41.55,41.61,57774.0,31.5894,31.787,31.5894,31.635,57774.0
2016-06-01 10:00:00,41.59,41.76,41.5,41.68,77956.0,31.6198,31.749,31.5514,31.6882,77956.0
2016-06-01 10:30:00,41.67,41.73,41.57,41.66,40444.0,31.6806,31.7262,31.6046,31.673,40444.0
2016-06-01 11:00:00,41.68,41.75,41.39,41.43,109585.0,31.6882,31.7414,31.4677,31.4981,109585.0
2016-06-01 11:30:00,41.42,41.46,41.25,41.28,100662.0,31.4905,31.5209,31.3613,31.3841,100662.0
2016-06-01 12:00:00,41.27,41.33,41.18,41.23,39487.0,31.3765,31.4221,31.3081,31.3461,39487.0
2016-06-01 12:30:00,41.21,41.4,41.17,41.17,107168.0,31.3309,31.4753,31.3005,31.3005,107168.0
2016-06-01 13:00:00,41.18,41.19,40.94,41.06,88104.0,31.3081,31.3157,31.1256,31.2168,88104.0
2016-06-01 13:30:00,41.07,41.09,40.89,40.91,114575.0,31.2244,31.2396,31.0876,31.1028,114575.0
2016-06-01 14:00:00,40.9,40.91,40.81,40.91,116160.0,31.0952,31.1028,31.0268,31.1028,116160.0
2016-06-01 14:30:00,40.91,41.07,40.72,41.07,188357.0,31.1028,31.2244,30.9583,31.2244,188357.0
2016-06-01 15:00:00,41.07,41.12,41.04,41.12,98981.0,31.2244,31.2625,31.2016,31.2625,98981.0
2016-06-01 15:30:00,41.12,41.33,41.09,41.33,166959.0,31.2625,31.4221,31.2396,31.4221,166959.0
2016-06-02 09:30:00,41.23,41.49,41.0,41.23,61474.0,31.3461,31.5438,31.1712,31.3461,61474.0
2016-06-02 10:00:00,41.22,41.42,41.08,41.14,47466.0,31.3385,31.4905,31.232,31.2777,47466.0
2016-06-02 10:30:00,41.12,41.16,41.04,41.14,41311.0,31.2625,31.2929,31.2016,31.2777,41311.0
2016-06-02 11:00:00,41.14,41.39,41.12,41.31,65086.0,31.2777,31.4677,31.2625,31.4069,65086.0
2016-06-02 11:30:00,41.3,41.62,41.3,41.58,40574.0,31.3993,31.6426,31.3993,31.6122,40574.0
2016-06-02 12:00:00,41.59,41.6,41.47,41.52,39524.0,31.6198,31.6274,31.5285,31.5666,39524.0
2016-06-02 12:30:00,41.53,41.55,41.4,41.43,55527.0,31.5742,31.5894,31.4753,31.4981,55527.0
2016-06-02 13:00:00,41.43,41.45,41.27,41.33,32599.0,31.4981,31.5133,31.3765,31.4221,32599.0
2016-06-02 13:30:00,41.33,41.5,41.29,41.5,25190.0,31.4221,31.5514,31.3917,31.5514,25190.0
2016-06-02 14:00:00,41.48,41.64,41.47,41.52,45266.0,31.5362,31.6578,31.5285,31.5666,45266.0
2016-06-02 14:30:00,41.53,41.6,41.48,41.59,26952.0,31.5742,31.6274,31.5362,31.6198,26952.0
2016-06-02 15:00:00,41.59,41.62,41.52,41.61,28612.0,31.6198,31.6426,31.5666,31.635,28612.0
2016-06-02 15:30:00,41.6,41.67,41.57,41.63,116981.0,31.6274,31.6806,31.6046,31.6502,116981.0
2016-06-03 09:30:00,41.58,41.77,41.23,41.27,89974.0,31.6122,31.7566,31.3461,31.3765,89974.0
2016-06-03 10:00:00,41.25,41.39,41.21,41.36,50321.0,31.3613,31.4677,31.3309,31.4449,50321.0
2016-06-03 10:30:00,41.35,41.51,41.34,41.47,45957.0,31.4373,31.559,31.4297,31.5285,45957.0
2016-06-03 11:00:00,41.48,41.5,41.41,41.45,36616.0,31.5362,31.5514,31.4829,31.5133,36616.0
2016-06-03 11:30:00,41.45,41.66,41.44,41.66,38716.0,31.5133,31.673,31.5057,31.673,38716.0
2016-06-03 12:00:00,41.65,41.65,41.49,41.53,39009.0,31.6654,31.6654,31.5438,31.5742,39009.0
2016-06-03 12:30:00,41.52,41.65,41.52,41.55,25320.0,31.5666,31.6654,31.5666,31.5894,25320.0
2016-06-03 13:00:00,41.54,41.58,41.47,41.56,20351.0,31.5818,31.6122,31.5285,31.597,20351.0
2016-06-03 13:30:00,41.56,41.68,41.48,41.52,41968.0,31.597,31.6882,31.5362,31.5666,41968.0
2016-06-03 14:00:00,41.5,41.52,41.39,41.48,54313.0,31.5514,31.5666,31.4677,31.5362,54313.0
2016-06-03 14:30:00,41.49,41.67,41.47,41.53,41786.0,31.5438,31.6806,31.5285,31.5742,41786.0
2016-06-03 15:00:00,41.53,41.58,41.49,41.54,56152.0,31.5742,31.6122,31.5438,31.5818,56152.0
2016-06-03 15:30:00,41.54,41.57,41.44,41.47,117569.0,31.5818,31.6046,31.5057,31.5285,117569.0
2016-06-06 09:30:00,41.49,41.64,41.44,41.58,26044.0,31.5438,31.6578,31.5057,31.6122,26044.0
2016-06-06 10:00:00,41.57,41.69,41.48,41.52,22086.0,31.6046,31.6958,31.5362,31.5666,22086.0
2016-06-06 10:30:00,41.52,41.72,41.52,41.72,84940.0,31.5666,31.7186,31.5666,31.7186,84940.0
2016-06-06 11:00:00,41.72,41.73,41.6,41.6,13024.0,31.7186,31.7262,31.6274,31.6274,13024.0
2016-06-06 11:30:00,41.61,41.67,41.47,41.47,40817.0,31.635,31.6806,31.5285,31.5285,40817.0
2016-06-06 12:00:00,41.45,41.47,41.2,41.25,64282.0,31.5133,31.5285,31.3233,31.3613,64282.0
2016-06-06 12:30:00,41.24,41.38,41.14,41.27,78483.0,31.3537,31.4601,31.2777,31.3765,78483.0
2016-06-06 13:00:00,41.27,41.4,41.27,41.4,39147.0,31.3765,31.4753,31.3765,31.4753,39147.0
2016-06-06 13:30:00,41.4,41.49,41.4,41.48,28268.0,31.4753,31.5438,31.4753,31.5362,28268.0
2016-06-06 14:00:00,41.47,41.55,41.36,41.55,50374.0,31.5285,31.5894,31.4449,31.5894,50374.0
2016-06-06 14:30:00,41.55,41.61,41.49,41.55,47609.0,31.5894,31.635,31.5438,31.5894,47609.0
2016-06-06 15:00:00,41.55,41.59,41.42,41.45,61787.0,31.5894,31.6198,31.4905,31.5133,61787.0
2016-06-06 15:30:00,41.46,41.53,41.39,41.42,176868.0,31.5209,31.5742,31.4677,31.4905,176868.0
2016-06-07 09:30:00,41.44,41.82,41.44,41.67,31618.0,31.5057,31.7946,31.5057,31.6806,31618.0
2016-06-07 10:00:00,41.7,41.96,41.69,41.73,60875.0,31.7034,31.9011,31.6958,31.7262,60875.0
2016-06-07 10:30:00,41.74,41.98,41.68,41.97,57344.0,31.7338,31.9163,31.6882,31.9087,57344.0
2016-06-07 11:00:00,41.98,42.12,41.95,42.12,69227.0,31.9163,32.0227,31.8935,32.0227,69227.0
2016-06-07 11:30:00,42.13,42.14,42.03,42.08,64176.0,32.0303,32.0379,31.9543,31.9923,64176.0
2016-06-07 12:00:00,42.1,42.35,42.09,42.35,44910.0,32.0075,32.1976,31.9999,32.1976,44910.0
2016-06-07 12:30:00,42.33,42.36,42.27,42.28,25117.0,32.1824,32.2052,32.1368,32.1444,25117.0
2016-06-07 13:00:00,42.28,42.42,42.28,42.42,17493.0,32.1444,32.2508,32.1444,32.2508,17493.0
2016-06-07 13:30:00,42.4,42.45,42.38,42.39,29748.0,32.2356,32.2736,32.2204,32.228,29748.0
2016-06-07 14:00:00,42.41,42.49,42.4,42.47,22599.0,32.2432,32.304,32.2356,32.2888,22599.0
2016-06-07 14:30:00,42.47,42.51,42.44,42.5,26730.0,32.2888,32.3192,32.266,32.3116,26730.0
2016-06-07 15:00:00,42.5,42.65,42.47,42.63,76492.0,32.3116,32.4257,32.2888,32.4105,76492.0
2016-06-07 15:30:00,42.63,42.7,42.47,42.52,248608.0,32.4105,32.4637,32.2888,32.3268,248608.0
2016-06-08 09:30:00,42.6,42.93,42.44,42.8,64201.0,32.3877,32.6385,32.266,32.5397,64201.0
2016-06-08 10:00:00,42.8,42.81,42.54,42.59,43676.0,32.5397,32.5473,32.342,32.3801,43676.0
2016-06-08 10:30:00,42.55,42.63,42.51,42.6,27000.0,32.3496,32.4105,32.3192,32.3877,27000.0
2016-06-08 11:00:00,42.6,42.89,42.6,42.8,48009.0,32.3877,32.6081,32.3877,32.5397,48009.0
2016-06-08 11:30:00,42.8,42.81,42.54,42.55,27337.0,32.5397,32.5473,32.342,32.3496,27337.0
2016-06-08 12:00:00,42.55,42.66,42.53,42.62,11782.0,32.3496,32.4333,32.3344,32.4029,11782.0
2016-06-08 12:30:00,42.63,42.64,42.51,42.53,6358.0,32.4105,32.4181,32.3192,32.3344,6358.0
2016-06-08 13:00:00,42.54,42.56,42.51,42.51,16918.0,32.342,32.3572,32.3192,32.3192,16918.0
2016-06-08 13:30:00,42.51,42.56,42.51,42.52,15900.0,32.3192,32.3572,32.3192,32.3268,15900.0
2016-06-08 14:00:00,42.52,42.53,42.4,42.45,15360.0,32.3268,32.3344,32.2356,32.2736,15360.0
2016-06-08 14:30:00,42.45,42.6,42.4,42.59,20905.0,32.2736,32.3877,32.2356,32.3801,20905.0
2016-06-08 15:00:00,42.58,42.59,42.4,42.42,25287.0,32.3725,32.3801,32.2356,32.2508,25287.0
2016-06-08 15:30:00,42.4,42.4,42.25,42.29,112775.0,32.2356,32.2356,32.1216,32.152,112775.0
2016-06-09 09:30:00,41.94,42.23,41.57,42.23,115530.0,31.8859,32.1064,31.6046,32.1064,115530.0
2016-06-09 10:00:00,42.21,42.21,41.77,41.87,50349.0,32.0912,32.0912,31.7566,31.8327,50349.0
2016-06-09 10:30:00,41.88,41.98,41.79,41.93,18495.0,31.8403,31.9163,31.7718,31.8783,18495.0
2016-06-09 11:00:00,41.93,42.1,41.91,42.02,22032.0,31.8783,32.0075,31.8631,31.9467,22032.0
2016-06-09 11:30:00,42.02,42.07,41.82,41.86,15803.0,31.9467,31.9847,31.7946,31.8251,15803.0
2016-06-09 12:00:00,41.84,41.9,41.8,41.8,8700.0,31.8099,31.8555,31.7794,31.7794,8700.0
2016-06-09 12:30:00,41.81,41.92,41.75,41.86,27949.0,31.787,31.8707,31.7414,31.8251,27949.0
2016-06-09 13:00:00,41.88,41.92,41.81,41.9,29763.0,31.8403,31.8707,31.787,31.8555,29763.0
2016-06-09 13:30:00,41.89,41.93,41.82,41.9,21223.0,31.8479,31.8783,31.7946,31.8555,21223.0
2016-06-09 14:00:00,41.89,41.9,41.8,41.8,46913.0,31.8479,31.8555,31.7794,31.7794,46913.0
2016-06-09 14:30:00,41.8,42.0,41.79,42.0,49186.0,31.7794,31.9315,31.7718,31.9315,49186.0
2016-06-09 15:00:00,42.01,42.21,41.98,42.19,52637.0,31.9391,32.0912,31.9163,32.0759,52637.0
2016-06-09 15:30:00,42.16,42.48,42.15,42.46,272317.0,32.0531,32.2964,32.0455,32.2812,272317.0
2016-06-10 09:30:00,42.08,42.53,42.08,42.42,87725.0,31.9923,32.3344,31.9923,32.2508,87725.0
2016-06-10 10:00:00,42.44,42.49,42.32,42.35,93578.0,32.266,32.304,32.1748,32.1976,93578.0
2016-06-10 10:30:00,42.34,42.46,42.12,42.2,42202.0,32.19,32.2812,32.0227,32.0835,42202.0
2016-06-10 11:00:00,42.2,42.34,42.14,42.28,35684.0,32.0835,32.19,32.0379,32.1444,35684.0
2016-06-10 11:30:00,42.24,42.39,42.17,42.39,38541.0,32.114,32.228,32.0607,32.228,38541.0
2016-06-10 12:00:00,42.4,42.44,42.25,42.33,40514.0,32.2356,32.266,32.1216,32.1824,40514.0
2016-06-10 12:30:00,42.3,42.43,42.25,42.35,15843.0,32.1596,32.2584,32.1216,32.1976,15843.0
2016-06-10 13:00:00,42.34,42.38,42.27,42.3,12705.0,32.19,32.2204,32.1368,32.1596,12705.0
2016-06-10 13:30:00,42.27,42.27,42.04,42.1,15296.0,32.1368,32.1368,31.9619,32.0075,15296.0
2016-06-10 14:00:00,42.1,42.18,42.03,42.18,27695.0,32.0075,32.0683,31.9543,32.0683,27695.0
2016-06-10 14:30:00,42.17,42.21,42.08,42.18,45621.0,32.0607,32.0912,31.9923,32.0683,45621.0
2016-06-10 15:00:00,42.18,42.32,42.11,42.29,52679.0,32.0683,32.1748,32.0151,32.152,52679.0
2016-06-10 15:30:00,42.3,42.34,42.25,42.29,103859.0,32.1596,32.19,32.1216,32.152,103859.0
2016-06-13 09:30:00,41.93,42.43,41.8,42.26,36152.0,31.8783,32.2584,31.7794,32.1292,36152.0
2016-06-13 10:00:00,42.27,42.3,42.15,42.27,45882.0,32.1368,32.1596,32.0455,32.1368,45882.0
2016-06-13 10:30:00,42.28,42.34,42.2,42.3,26505.0,32.1444,32.19,32.0835,32.1596,26505.0
2016-06-13 11:00:00,42.31,42.31,42.22,42.22,20707.0,32.1672,32.1672,32.0988,32.0988,20707.0
2016-06-13 11:30:00,42.22,42.22,42.09,42.1,21152.0,32.0988,32.0988,31.9999,32.0075,21152.0
2016-06-13 12:00:00,42.1,42.27,42.08,42.27,16301.0,32.0075,32.1368,31.9923,32.1368,16301.0
2016-06-13 12:30:00,42.28,42.38,42.2,42.31,24810.0,32.1444,32.2204,32.0835,32.1672,24810.0
2016-06-13 13:00:00,42.34,42.56,42.32,42.51,28999.0,32.19,32.3572,32.1748,32.3192,28999.0
2016-06-13 13:30:00,42.44,42.48,42.13,42.27,35009.0,32.266,32.2964,32.0303,32.1368,35009.0
2016-06-13 14:00:00,42.29,42.3,42.1,42.11,79199.0,32.152,32.1596,32.0075,32.0151,79199.0
2016-06-13 14:30:00,42.09,42.19,42.04,42.15,47842.0,31.9999,32.0759,31.9619,32.0455,47842.0
2016-06-13 15:00:00,42.16,42.23,42.13,42.15,55714.0,32.0531,32.1064,32.0303,32.0455,55714.0
2016-06-13 15:30:00,42.16,42.24,42.09,42.14,90084.0,32.0531,32.114,31.9999,32.0379,90084.0
2016-06-14 09:30:00,42.11,42.16,41.87,42.16,37278.0,32.0151,32.0531,31.8327,32.0531,37278.0
2016-06-14 10:00:00,42.18,42.24,42.03,42.05,15945.0,32.0683,32.114,31.9543,31.9695,15945.0
2016-06-14 10:30:00,42.06,42.43,42.06,42.41,105060.0,31.9771,32.2584,31.9771,32.2432,105060.0
2016-06-14 11:00:00,42.4,42.49,42.29,42.29,65396.0,32.2356,32.304,32.152,32.152,65396.0
2016-06-14 11:30:00,42.31,42.77,42.22,42.68,76018.0,32.1672,32.5169,32.0988,32.4485,76018.0
2016-06-14 12:00:00,42.67,42.86,42.57,42.81,72877.0,32.4409,32.5853,32.3649,32.5473,72877.0
2016-06-14 12:30:00,42.8,42.82,42.61,42.64,20428.0,32.5397,32.5549,32.3953,32.4181,20428.0
2016-06-14 13:00:00,42.66,42.7,42.59,42.62,17412.0,32.4333,32.4637,32.3801,32.4029,17412.0
2016-06-14 13:30:00,42.65,42.74,42.64,42.64,22909.0,32.4257,32.4941,32.4181,32.4181,22909.0
2016-06-14 14:00:00,42.64,42.79,42.49,42.79,43294.0,32.4181,32.5321,32.304,32.5321,43294.0
2016-06-14 14:30:00,42.78,42.82,42.0,42.62,66114.0,32.5245,32.5549,31.9315,32.4029,66114.0
2016-06-14 15:00:00,42.61,42.88,42.57,42.88,55698.0,32.3953,32.6005,32.3649,32.6005,55698.0
2016-06-14 15:30:00,42.87,42.87,42.68,42.74,171063.0,32.5929,32.5929,32.4485,32.4941,171063.0
2016-06-15 09:30:00,42.73,42.96,42.66,42.91,27602.0,32.4865,32.6614,32.4333,32.6233,27602.0
2016-06-15 10:00:00,42.91,42.93,42.6,42.66,67670.0,32.6233,32.6385,32.3877,32.4333,67670.0
2016-06-15 10:30:00,42.66,42.85,42.65,42.84,15846.0,32.4333,32.5777,32.4257,32.5701,15846.0
2016-06-15 11:00:00,42.83,42.96,42.82,42.88,29171.0,32.5625,32.6614,32.5549,32.6005,29171.0
2016-06-15 11:30:00,42.87,42.87,42.71,42.72,45204.0,32.5929,32.5929,32.4713,32.4789,45204.0
2016-06-15 12:00:00,42.71,42.8,42.67,42.78,21722.0,32.4713,32.5397,32.4409,32.5245,21722.0
2016-06-15 12:30:00,42.77,42.86,42.73,42.77,53144.0,32.5169,32.5853,32.4865,32.5169,53144.0
2016-06-15 13:00:00,42.76,42.79,42.54,42.58,62137.0,32.5093,32.5321,32.342,32.3725,62137.0
2016-06-15 13:30:00,42.57,42.81,42.57,42.8,38534.0,32.3649,32.5473,32.3649,32.5397,38534.0
2016-06-15 14:00:00,42.81,42.88,42.72,42.75,25101.0,32.5473,32.6005,32.4789,32.5017,25101.0
2016-06-15 14:30:00,42.75,42.85,42.7,42.78,17590.0,32.5017,32.5777,32.4637,32.5245,17590.0
2016-06-15 15:00:00,42.76,42.88,42.75,42.85,26681.0,32.5093,32.6005,32.5017,32.5777,26681.0
2016-06-15 15:30:00,42.85,42.85,42.55,42.61,127215.0,32.5777,32.5777,32.3496,32.3953,127215.0
2016-06-16 09:30:00,42.24,42.26,41.76,41.76,131141.0,32.114,32.1292,31.749,31.749,131141.0
2016-06-16 10:00:00,41.76,41.94,41.3,41.41,71794.0,31.749,31.8859,31.3993,31.4829,71794.0
2016-06-16 10:30:00,41.4,41.54,41.25,41.51,56657.0,31.4753,31.5818,31.3613,31.559,56657.0
2016-06-16 11:00:00,41.51,41.98,41.48,41.95,102164.0,31.559,31.9163,31.5362,31.8935,102164.0
2016-06-16 11:30:00,41.96,42.06,41.81,41.82,48756.0,31.9011,31.9771,31.787,31.7946,48756.0
2016-06-16 12:00:00,41.8,41.96,41.72,41.93,41185.0,31.7794,31.9011,31.7186,31.8783,41185.0
2016-06-16 12:30:00,41.93,42.05,41.79,41.8,46084.0,31.8783,31.9695,31.7718,31.7794,46084.0
2016-06-16 13:00:00,41.8,42.02,41.79,41.97,56523.0,31.7794,31.9467,31.7718,31.9087,56523.0
2016-06-16 13:30:00,41.96,42.01,41.81,41.84,31100.0,31.9011,31.9391,31.787,31.8099,31100.0
2016-06-16 14:00:00,41.85,42.16,41.85,41.98,32878.0,31.8175,32.0531,31.8175,31.9163,32878.0
2016-06-16 14:30:00,41.99,42.02,41.88,41.95,54890.0,31.9239,31.9467,31.8403,31.8935,54890.0
2016-06-16 15:00:00,41.95,42.19,41.95,42.11,58413.0,31.8935,32.0759,31.8935,32.0151,58413.0
2016-06-16 15:30:00,42.12,42.27,42.06,42.18,195356.0,32.0227,32.1368,31.9771,32.0683,195356.0
2016-06-17 09:30:00,42.41,42.41,42.08,42.26,33744.0,32.2432,32.2432,31.9923,32.1292,33744.0
2016-06-17 10:00:00,42.28,42.5,42.26,42.32,26006.0,32.1444,32.3116,32.1292,32.1748,26006.0
2016-06-17 10:30:00,42.35,42.44,42.25,42.25,38973.0,32.1976,32.266,32.1216,32.1216,38973.0
2016-06-17 11:00:00,42.28,42.31,42.1,42.21,57586.0,32.1444,32.1672,32.0075,32.0912,57586.0
2016-06-17 11:30:00,42.21,42.5,42.19,42.48,51624.0,32.0912,32.3116,32.0759,32.2964,51624.0
2016-06-17 12:00:00,42.49,42.57,42.35,42.49,36732.0,32.304,32.3649,32.1976,32.304,36732.0
2016-06-17 12:30:00,42.49,42.67,42.42,42.47,21695.0,32.304,32.4409,32.2508,32.2888,21695.0
2016-06-17 13:00:00,42.46,42.58,42.44,42.55,19100.0,32.2812,32.3725,32.266,32.3496,19100.0
2016-06-17 13:30:00,42.54,42.59,42.45,42.54,47144.0,32.342,32.3801,32.2736,32.342,47144.0
2016-06-17 14:00:00,42.56,42.82,42.49,42.81,39616.0,32.3572,32.5549,32.304,32.5473,39616.0
2016-06-17 14:30:00,42.8,42.91,42.77,42.82,34044.0,32.5397,32.6233,32.5169,32.5549,34044.0
2016-06-17 15:00:00,42.81,42.87,42.74,42.84,46530.0,32.5473,32.5929,32.4941,32.5701,46530.0
2016-06-17 15:30:00,42.85,42.93,42.78,42.93,208706.0,32.5777,32.6385,32.5245,32.6385,208706.0
2016-06-20 09:30:00,43.5,43.75,43.4,43.61,126309.0,33.0719,33.262,32.9959,33.1555,126309.0
2016-06-20 10:00:00,43.63,44.0,43.62,43.96,101891.0,33.1707,33.452,33.1631,33.4216,101891.0
2016-06-20 10:30:00,43.95,44.02,43.83,43.98,62654.0,33.414,33.4672,33.3228,33.4368,62654.0
2016-06-20 11:00:00,43.99,44.02,43.89,43.99,112233.0,33.4444,33.4672,33.3684,33.4444,112233.0
2016-06-20 11:30:00,43.98,44.01,43.68,43.7,91261.0,33.4368,33.4596,33.2088,33.224,91261.0
2016-06-20 12:00:00,43.69,43.86,43.65,43.71,41632.0,33.2164,33.3456,33.1859,33.2316,41632.0
2016-06-20 12:30:00,43.72,43.88,43.68,43.88,38776.0,33.2392,33.3608,33.2088,33.3608,38776.0
2016-06-20 13:00:00,43.9,43.95,43.75,43.75,34874.0,33.376,33.414,33.262,33.262,34874.0
2016-06-20 13:30:00,43.77,43.92,43.74,43.74,57941.0,33.2772,33.3912,33.2544,33.2544,57941.0
2016-06-20 14:00:00,43.75,43.82,43.66,43.69,71536.0,33.262,33.3152,33.1935,33.2164,71536.0
2016-06-20 14:30:00,43.69,43.77,43.69,43.71,54525.0,33.2164,33.2772,33.2164,33.2316,54525.0
2016-06-20 15:00:00,43.7,43.78,43.69,43.73,131018.0,33.224,33.2848,33.2164,33.2468,131018.0
2016-06-20 15:30:00,43.72,43.76,43.56,43.63,206621.0,33.2392,33.2696,33.1175,33.1707,206621.0
2016-06-21 09:30:00,43.79,43.88,42.94,43.03,294392.0,33.2924,33.3608,32.6462,32.7146,294392.0
2016-06-21 10:00:00,43.02,43.04,42.72,42.94,107207.0,32.707,32.7222,32.4789,32.6462,107207.0
2016-06-21 10:30:00,42.93,43.17,42.91,43.1,65458.0,32.6385,32.821,32.6233,32.7678,65458.0
2016-06-21 11:00:00,43.16,43.28,43.05,43.22,60978.0,32.8134,32.9046,32.7298,32.859,60978.0
2016-06-21 11:30:00,43.21,43.31,42.92,42.98,39506.0,32.8514,32.9275,32.6309,32.6766,39506.0
2016-06-21 12:00:00,42.98,43.02,42.84,42.99,63886.0,32.6766,32.707,32.5701,32.6842,63886.0
2016-06-21 12:30:00,42.99,43.05,42.91,42.93,36742.0,32.6842,32.7298,32.6233,32.6385,36742.0
2016-06-21 13:00:00,42.95,43.0,42.85,42.95,73584.0,32.6538,32.6918,32.5777,32.6538,73584.0
2016-06-21 13:30:00,42.96,42.96,42.78,42.93,19144.0,32.6614,32.6614,32.5245,32.6385,19144.0
2016-06-21 14:00:00,42.94,42.98,42.87,42.9,20340.0,32.6462,32.6766,32.5929,32.6157,20340.0
2016-06-21 14:30:00,42.91,42.95,42.86,42.91,31570.0,32.6233,32.6538,32.5853,32.6233,31570.0
2016-06-21 15:00:00,42.9,43.03,42.88,43.01,109644.0,32.6157,32.7146,32.6005,32.6994,109644.0
2016-06-21 15:30:00,43.0,43.1,42.96,43.06,174366.0,32.6918,32.7678,32.6614,32.7374,174366.0
2016-06-22 09:30:00,43.24,43.24,42.71,42.76,13923.0,32.8742,32.8742,32.4713,32.5093,13923.0
2016-06-22 10:00:00,42.78,43.02,42.77,43.0,8263.0,32.5245,32.707,32.5169,32.6918,8263.0
2016-06-22 10:30:00,42.98,43.01,42.84,42.87,36842.0,32.6766,32.6994,32.5701,32.5929,36842.0
2016-06-22 11:00:00,42.88,42.9,42.74,42.87,19842.0,32.6005,32.6157,32.4941,32.5929,19842.0
2016-06-22 11:30:00,42.86,42.86,42.57,42.64,32205.0,32.5853,32.5853,32.3649,32.4181,32205.0
2016-06-22 12:00:00,42.65,42.66,42.58,42.61,13094.0,32.4257,32.4333,32.3725,32.3953,13094.0
2016-06-22 12:30:00,42.61,42.64,42.54,42.59,28194.0,32.3953,32.4181,32.342,32.3801,28194.0
2016-06-22 13:00:00,42.59,42.6,42.43,42.49,20421.0,32.3801,32.3877,32.2584,32.304,20421.0
2016-06-22 13:30:00,42.5,42.56,42.47,42.52,36463.0,32.3116,32.3572,32.2888,32.3268,36463.0
2016-06-22 14:00:00,42.53,42.53,42.43,42.5,25273.0,32.3344,32.3344,32.2584,32.3116,25273.0
2016-06-22 14:30:00,42.51,42.57,42.43,42.55,16579.0,32.3192,32.3649,32.2584,32.3496,16579.0
2016-06-22 15:00:00,42.55,42.56,42.43,42.44,34188.0,32.3496,32.3572,32.2584,32.266,34188.0
2016-06-22 15:30:00,42.44,42.47,42.33,42.37,115012.0,32.266,32.2888,32.1824,32.2128,115012.0
2016-06-23 09:30:00,42.8,42.95,42.58,42.82,41404.0,32.5397,32.6538,32.3725,32.5549,41404.0
2016-06-23 10:00:00,42.84,43.11,42.84,43.01,21900.0,32.5701,32.7754,32.5701,32.6994,21900.0
2016-06-23 10:30:00,42.97,43.08,42.93,43.02,15877.0,32.669,32.7526,32.6385,32.707,15877.0
2016-06-23 11:00:00,43.02,43.08,42.98,43.0,22495.0,32.707,32.7526,32.6766,32.6918,22495.0
2016-06-23 11:30:00,43.0,43.06,42.94,43.05,21724.0,32.6918,32.7374,32.6462,32.7298,21724.0
2016-06-23 12:00:00,43.05,43.09,42.96,42.98,34272.0,32.7298,32.7602,32.6614,32.6766,34272.0
2016-06-23 12:30:00,42.99,43.01,42.91,43.0,22050.0,32.6842,32.6994,32.6233,32.6918,22050.0
2016-06-23 13:00:00,43.0,43.21,42.99,43.2,87852.0,32.6918,32.8514,32.6842,32.8438,87852.0
2016-06-23 13:30:00,43.21,43.31,43.15,43.31,29646.0,32.8514,32.9275,32.8058,32.9275,29646.0
2016-06-23 14:00:00,43.31,43.33,43.15,43.21,29749.0,32.9275,32.9427,32.8058,32.8514,29749.0
2016-06-23 14:30:00,43.21,43.33,43.19,43.3,32064.0,32.8514,32.9427,32.8362,32.9199,32064.0
2016-06-23 15:00:00,43.29,43.29,43.07,43.1,26340.0,32.9122,32.9122,32.745,32.7678,26340.0
2016-06-23 15:30:00,43.1,43.23,43.08,43.22,116262.0,32.7678,32.8666,32.7526,32.859,116262.0
2016-06-24 09:30:00,41.49,42.27,41.46,42.02,117343.0,31.5438,32.1368,31.5209,31.9467,117343.0
2016-06-24 10:00:00,42.02,42.62,41.96,42.16,213413.0,31.9467,32.4029,31.9011,32.0531,213413.0
2016-06-24 10:30:00,42.12,42.38,42.03,42.25,158408.0,32.0227,32.2204,31.9543,32.1216,158408.0
2016-06-24 11:00:00,42.23,42.27,42.08,42.1,115675.0,32.1064,32.1368,31.9923,32.0075,115675.0
2016-06-24 11:30:00,42.1,42.16,41.99,42.01,71096.0,32.0075,32.0531,31.9239,31.9391,71096.0
2016-06-24 12:00:00,42.0,42.02,41.75,41.8,128339.0,31.9315,31.9467,31.7414,31.7794,128339.0
2016-06-24 12:30:00,41.8,41.81,41.64,41.71,51053.0,31.7794,31.787,31.6578,31.711,51053.0
2016-06-24 13:00:00,41.7,41.73,41.63,41.7,68149.0,31.7034,31.7262,31.6502,31.7034,68149.0
2016-06-24 13:30:00,41.72,41.9,41.7,41.73,59275.0,31.7186,31.8555,31.7034,31.7262,59275.0
2016-06-24 14:00:00,41.74,41.83,41.72,41.73,78784.0,31.7338,31.8022,31.7186,31.7262,78784.0
2016-06-24 14:30:00,41.73,41.74,41.37,41.48,89866.0,31.7262,31.7338,31.4525,31.5362,89866.0
2016-06-24 15:00:00,41.5,41.54,41.25,41.26,159920.0,31.5514,31.5818,31.3613,31.3689,159920.0
2016-06-24 15:30:00,41.27,41.6,41.27,41.4,311662.0,31.3765,31.6274,31.3765,31.4753,311662.0
2016-06-27 09:30:00,40.25,40.6,39.78,39.95,342510.0,30.601,30.8671,30.2437,30.3729,342510.0
2016-06-27 10:00:00,39.89,39.96,39.6,39.6,125569.0,30.3273,30.3805,30.1068,30.1068,125569.0
2016-06-27 10:30:00,39.62,39.68,39.28,39.38,185725.0,30.122,30.1677,29.8636,29.9396,185725.0
2016-06-27 11:00:00,39.38,39.61,39.31,39.49,124131.0,29.9396,30.1144,29.8864,30.0232,124131.0
2016-06-27 11:30:00,39.5,39.86,39.49,39.64,160382.0,30.0308,30.3045,30.0232,30.1372,160382.0
2016-06-27 12:00:00,39.64,40.07,39.61,40.02,303356.0,30.1372,30.4642,30.1144,30.4262,303356.0
2016-06-27 12:30:00,40.03,40.1,39.89,40.04,185558.0,30.4338,30.487,30.3273,30.4414,185558.0
2016-06-27 13:00:00,40.04,40.28,39.95,40.24,93313.0,30.4414,30.6238,30.3729,30.5934,93313.0
2016-06-27 13:30:00,40.22,40.26,40.01,40.16,54878.0,30.5782,30.6086,30.4186,30.5326,54878.0
2016-06-27 14:00:00,40.18,40.19,39.67,40.04,82320.0,30.5478,30.5554,30.1601,30.4414,82320.0
2016-06-27 14:30:00,40.04,40.05,39.76,39.84,168150.0,30.4414,30.449,30.2285,30.2893,168150.0
2016-06-27 15:00:00,39.87,39.96,39.82,39.89,151355.0,30.3121,30.3805,30.2741,30.3273,151355.0
2016-06-27 15:30:00,39.9,40.02,39.81,39.92,449187.0,30.3349,30.4262,30.2665,30.3501,449187.0
2016-06-28 09:30:00,40.13,40.82,40.1,40.66,87386.0,30.5098,31.0344,30.487,30.9127,87386.0
2016-06-28 10:00:00,40.62,40.71,40.35,40.42,65514.0,30.8823,30.9507,30.677,30.7303,65514.0
2016-06-28 10:30:00,40.41,40.59,40.23,40.45,115309.0,30.7227,30.8595,30.5858,30.7531,115309.0
2016-06-28 11:00:00,40.46,40.52,40.32,40.35,96950.0,30.7607,30.8063,30.6542,30.677,96950.0
2016-06-28 11:30:00,40.35,40.43,40.29,40.38,48739.0,30.677,30.7379,30.6314,30.6999,48739.0
2016-06-28 12:00:00,40.37,40.43,40.3,40.3,88596.0,30.6922,30.7379,30.639,30.639,88596.0
2016-06-28 12:30:00,40.3,40.34,40.26,40.31,133733.0,30.639,30.6694,30.6086,30.6466,133733.0
2016-06-28 13:00:00,40.3,40.32,40.17,40.17,46850.0,30.639,30.6542,30.5402,30.5402,46850.0
2016-06-28 13:30:00,40.19,40.38,40.19,40.33,54155.0,30.5554,30.6999,30.5554,30.6618,54155.0
2016-06-28 14:00:00,40.33,40.35,40.22,40.29,71799.0,30.6618,30.677,30.5782,30.6314,71799.0
2016-06-28 14:30:00,40.32,40.35,40.22,40.29,130904.0,30.6542,30.677,30.5782,30.6314,130904.0
2016-06-28 15:00:00,40.29,40.34,40.22,40.26,120142.0,30.6314,30.6694,30.5782,30.6086,120142.0
2016-06-28 15:30:00,40.26,40.32,40.23,40.3,454136.0,30.6086,30.6542,30.5858,30.639,454136.0
2016-06-29 09:30:00,40.75,41.21,40.66,41.13,168742.0,30.9812,31.3309,30.9127,31.2701,168742.0
2016-06-29 10:00:00,41.12,41.23,40.97,40.97,115959.0,31.2625,31.3461,31.1484,31.1484,115959.0
2016-06-29 10:30:00,40.99,41.05,40.78,41.01,93198.0,31.1636,31.2092,31.004,31.1788,93198.0
2016-06-29 11:00:00,41.03,41.03,40.9,41.0,51369.0,31.194,31.194,31.0952,31.1712,51369.0
2016-06-29 11:30:00,40.99,41.01,40.93,40.96,69393.0,31.1636,31.1788,31.118,31.1408,69393.0
2016-06-29 12:00:00,40.97,41.01,40.95,40.99,113631.0,31.1484,31.1788,31.1332,31.1636,113631.0
2016-06-29 12:30:00,40.99,41.05,40.96,40.98,55536.0,31.1636,31.2092,31.1408,31.156,55536.0
2016-06-29 13:00:00,40.98,41.0,40.89,40.94,32618.0,31.156,31.1712,31.0876,31.1256,32618.0
2016-06-29 13:30:00,40.95,41.02,40.93,40.98,44714.0,31.1332,31.1864,31.118,31.156,44714.0
2016-06-29 14:00:00,40.98,41.06,40.95,40.96,62381.0,31.156,31.2168,31.1332,31.1408,62381.0
2016-06-29 14:30:00,40.96,41.1,40.95,41.09,60306.0,31.1408,31.2472,31.1332,31.2396,60306.0
2016-06-29 15:00:00,41.09,41.45,41.07,41.44,90037.0,31.2396,31.5133,31.2244,31.5057,90037.0
2016-06-29 15:30:00,41.44,41.45,41.03,41.08,705238.0,31.5057,31.5133,31.194,31.232,705238.0
2016-06-30 09:30:00,41.35,41.36,40.83,41.16,114448.0,31.4373,31.4449,31.042,31.2929,114448.0
2016-06-30 10:00:00,41.17,41.2,40.73,40.74,39672.0,31.3005,31.3233,30.9659,30.9736,39672.0
2016-06-30 10:30:00,40.74,40.75,40.7,40.74,140516.0,30.9736,30.9812,30.9431,30.9736,140516.0
2016-06-30 11:00:00,40.74,40.97,40.72,40.96,42628.0,30.9736,31.1484,30.9583,31.1408,42628.0
2016-06-30 11:30:00,40.97,41.11,40.97,41.05,20000.0,31.1484,31.2549,31.1484,31.2092,20000.0
2016-06-30 12:00:00,41.05,41.13,40.95,41.13,30063.0,31.2092,31.2701,31.1332,31.2701,30063.0
2016-06-30 12:30:00,41.13,41.48,41.12,41.46,105271.0,31.2701,31.5362,31.2625,31.5209,105271.0
2016-06-30 13:00:00,41.46,41.47,41.3,41.31,62296.0,31.5209,31.5285,31.3993,31.4069,62296.0
2016-06-30 13:30:00,41.32,41.45,41.28,41.37,45233.0,31.4145,31.5133,31.3841,31.4525,45233.0
2016-06-30 14:00:00,41.38,41.47,41.31,41.39,36577.0,31.4601,31.5285,31.4069,31.4677,36577.0
2016-06-30 14:30:00,41.39,41.71,41.39,41.69,62712.0,31.4677,31.711,31.4677,31.6958,62712.0
2016-06-30 15:00:00,41.68,41.71,41.52,41.64,63297.0,31.6882,31.711,31.5666,31.6578,63297.0
2016-06-30 15:30:00,41.65,41.65,41.48,41.61,252038.0,31.6654,31.6654,31.5362,31.635,252038.0
2016-07-01 09:30:00,41.53,42.0,41.44,41.85,14186.0,31.5742,31.9315,31.5057,31.8175,14186.0
2016-07-01 10:00:00,41.86,42.01,41.78,42.01,33237.0,31.8251,31.9391,31.7642,31.9391,33237.0
2016-07-01 10:30:00,42.02,42.05,41.86,41.86,23362.0,31.9467,31.9695,31.8251,31.8251,23362.0
2016-07-01 11:00:00,41.88,41.91,41.75,41.79,13600.0,31.8403,31.8631,31.7414,31.7718,13600.0
2016-07-01 11:30:00,41.82,41.82,41.73,41.79,9323.0,31.7946,31.7946,31.7262,31.7718,9323.0
2016-07-01 12:00:00,41.77,41.84,41.69,41.7,10736.0,31.7566,31.8099,31.6958,31.7034,10736.0
2016-07-01 12:30:00,41.69,41.71,41.63,41.63,7381.0,31.6958,31.711,31.6502,31.6502,7381.0
2016-07-01 13:00:00,41.63,41.71,41.57,41.57,8438.0,31.6502,31.711,31.6046,31.6046,8438.0
2016-07-01 13:30:00,41.55,41.6,41.48,41.58,16409.0,31.5894,31.6274,31.5362,31.6122,16409.0
2016-07-01 14:00:00,41.57,41.58,41.39,41.43,24155.0,31.6046,31.6122,31.4677,31.4981,24155.0
2016-07-01 14:30:00,41.43,41.48,41.35,41.44,44546.0,31.4981,31.5362,31.4373,31.5057,44546.0
2016-07-01 15:00:00,41.46,41.64,41.46,41.62,10933.0,31.5209,31.6578,31.5209,31.6426,10933.0
2016-07-01 15:30:00,41.61,41.71,41.52,41.67,143723.0,31.635,31.711,31.5666,31.6806,143723.0
2016-07-05 09:30:00,41.75,42.06,41.45,41.48,47786.0,31.7414,31.9771,31.5133,31.5362,47786.0
2016-07-05 10:00:00,41.44,41.54,41.33,41.49,51631.0,31.5057,31.5818,31.4221,31.5438,51631.0
2016-07-05 10:30:00,41.51,41.72,41.5,41.59,36110.0,31.559,31.7186,31.5514,31.6198,36110.0
2016-07-05 11:00:00,41.6,41.6,41.44,41.47,81229.0,31.6274,31.6274,31.5057,31.5285,81229.0
2016-07-05 11:30:00,41.45,41.5,41.34,41.37,60350.0,31.5133,31.5514,31.4297,31.4525,60350.0
2016-07-05 12:00:00,41.38,41.42,41.25,41.41,9029.0,31.4601,31.4905,31.3613,31.4829,9029.0
2016-07-05 12:30:00,41.39,41.4,41.24,41.31,29479.0,31.4677,31.4753,31.3537,31.4069,29479.0
2016-07-05 13:00:00,41.32,41.37,41.24,41.26,36340.0,31.4145,31.4525,31.3537,31.3689,36340.0
2016-07-05 13:30:00,41.22,41.3,41.2,41.25,27000.0,31.3385,31.3993,31.3233,31.3613,27000.0
2016-07-05 14:00:00,41.24,41.44,41.23,41.3,20038.0,31.3537,31.5057,31.3461,31.3993,20038.0
2016-07-05 14:30:00,41.32,41.32,41.2,41.23,2226.0,31.4145,31.4145,31.3233,31.3461,2226.0
2016-07-05 15:00:00,41.25,41.43,41.22,41.39,20694.0,31.3613,31.4981,31.3385,31.4677,20694.0
2016-07-05 15:30:00,41.35,41.5,41.35,41.35,69628.0,31.4373,31.5514,31.4373,31.4373,69628.0
2016-07-06 09:30:00,41.0,41.28,40.86,41.05,54409.0,31.1712,31.3841,31.0648,31.2092,54409.0
2016-07-06 10:00:00,41.09,41.17,40.87,40.98,22463.0,31.2396,31.3005,31.0724,31.156,22463.0
2016-07-06 10:30:00,40.9,41.3,40.84,41.27,21273.0,31.0952,31.3993,31.0496,31.3765,21273.0
2016-07-06 11:00:00,41.27,41.49,41.18,41.28,58311.0,31.3765,31.5438,31.3081,31.3841,58311.0
2016-07-06 11:30:00,41.29,41.5,41.28,41.5,43242.0,31.3917,31.5514,31.3841,31.5514,43242.0
2016-07-06 12:00:00,41.48,41.69,41.47,41.54,27140.0,31.5362,31.6958,31.5285,31.5818,27140.0
2016-07-06 12:30:00,41.52,41.72,41.51,41.62,14768.0,31.5666,31.7186,31.559,31.6426,14768.0
2016-07-06 13:00:00,41.61,41.75,41.53,41.53,26239.0,31.635,31.7414,31.5742,31.5742,26239.0
2016-07-06 13:30:00,41.53,41.64,41.49,41.51,18998.0,31.5742,31.6578,31.5438,31.559,18998.0
2016-07-06 14:00:00,41.52,41.73,41.5,41.65,14656.0,31.5666,31.7262,31.5514,31.6654,14656.0
2016-07-06 14:30:00,41.63,41.84,41.61,41.68,39898.0,31.6502,31.8099,31.635,31.6882,39898.0
2016-07-06 15:00:00,41.68,41.8,41.59,41.65,33669.0,31.6882,31.7794,31.6198,31.6654,33669.0
2016-07-06 15:30:00,41.63,42.14,41.57,41.91,476309.0,31.6502,32.0379,31.6046,31.8631,476309.0
2016-07-07 09:30:00,41.97,42.24,41.94,42.24,35530.0,31.9087,32.114,31.8859,32.114,35530.0
2016-07-07 10:00:00,42.26,42.27,41.98,41.98,118845.0,32.1292,32.1368,31.9163,31.9163,118845.0
2016-07-07 10:30:00,42.01,42.02,41.69,41.8,82586.0,31.9391,31.9467,31.6958,31.7794,82586.0
2016-07-07 11:00:00,41.78,42.0,41.62,41.7,53851.0,31.7642,31.9315,31.6426,31.7034,53851.0
2016-07-07 11:30:00,41.7,41.85,41.67,41.77,31694.0,31.7034,31.8175,31.6806,31.7566,31694.0
2016-07-07 12:00:00,41.77,41.84,41.73,41.79,30415.0,31.7566,31.8099,31.7262,31.7718,30415.0
2016-07-07 12:30:00,41.81,41.81,41.7,41.71,29402.0,31.787,31.787,31.7034,31.711,29402.0
2016-07-07 13:00:00,41.72,41.73,41.59,41.73,10891.0,31.7186,31.7262,31.6198,31.7262,10891.0
2016-07-07 13:30:00,41.72,41.76,41.49,41.57,21968.0,31.7186,31.749,31.5438,31.6046,21968.0
2016-07-07 14:00:00,41.57,41.59,41.32,41.38,47841.0,31.6046,31.6198,31.4145,31.4601,47841.0
2016-07-07 14:30:00,41.39,41.39,41.2,41.26,44704.0,31.4677,31.4677,31.3233,31.3689,44704.0
2016-07-07 15:00:00,41.27,41.43,41.26,41.43,54545.0,31.3765,31.4981,31.3689,31.4981,54545.0
2016-07-07 15:30:00,41.45,41.53,41.41,41.47,154253.0,31.5133,31.5742,31.4829,31.5285,154253.0
2016-07-08 09:30:00,41.86,41.86,41.61,41.64,41220.0,31.8251,31.8251,31.635,31.6578,41220.0
2016-07-08 10:00:00,41.67,41.73,41.49,41.56,120817.0,31.6806,31.7262,31.5438,31.597,120817.0
2016-07-08 10:30:00,41.55,41.82,41.54,41.79,75289.0,31.5894,31.7946,31.5818,31.7718,75289.0
2016-07-08 11:00:00,41.79,41.93,41.75,41.9,37114.0,31.7718,31.8783,31.7414,31.8555,37114.0
2016-07-08 11:30:00,41.9,41.9,41.67,41.7,41028.0,31.8555,31.8555,31.6806,31.7034,41028.0
2016-07-08 12:00:00,41.7,41.7,41.56,41.62,32379.0,31.7034,31.7034,31.597,31.6426,32379.0
2016-07-08 12:30:00,41.57,41.73,41.53,41.64,14680.0,31.6046,31.7262,31.5742,31.6578,14680.0
2016-07-08 13:00:00,41.66,41.81,41.64,41.75,12157.0,31.673,31.787,31.6578,31.7414,12157.0
2016-07-08 13:30:00,41.76,41.85,41.74,41.78,18274.0,31.749,31.8175,31.7338,31.7642,18274.0
2016-07-08 14:00:00,41.79,41.79,41.64,41.65,94461.0,31.7718,31.7718,31.6578,31.6654,94461.0
2016-07-08 14:30:00,41.66,41.69,41.62,41.66,51280.0,31.673,31.6958,31.6426,31.673,51280.0
2016-07-08 15:00:00,41.66,41.67,41.49,41.51,41524.0,31.673,31.6806,31.5438,31.559,41524.0
2016-07-08 15:30:00,41.51,41.52,41.35,41.41,209767.0,31.559,31.5666,31.4373,31.4829,209767.0
2016-07-11 09:30:00,41.59,41.77,41.49,41.77,24523.0,31.6198,31.7566,31.5438,31.7566,24523.0
2016-07-11 10:00:00,41.75,41.88,41.65,41.75,23601.0,31.7414,31.8403,31.6654,31.7414,23601.0
2016-07-11 10:30:00,41.73,41.74,41.49,41.66,53467.0,31.7262,31.7338,31.5438,31.673,53467.0
2016-07-11 11:00:00,41.66,41.69,41.5,41.52,68132.0,31.673,31.6958,31.5514,31.5666,68132.0
2016-07-11 11:30:00,41.53,41.7,41.53,41.66,59233.0,31.5742,31.7034,31.5742,31.673,59233.0
2016-07-11 12:00:00,41.67,41.79,41.64,41.77,66062.0,31.6806,31.7718,31.6578,31.7566,66062.0
2016-07-11 12:30:00,41.77,41.8,41.72,41.72,56553.0,31.7566,31.7794,31.7186,31.7186,56553.0
2016-07-11 13:00:00,41.72,41.76,41.53,41.59,67819.0,31.7186,31.749,31.5742,31.6198,67819.0
2016-07-11 13:30:00,41.58,41.67,41.53,41.53,65774.0,31.6122,31.6806,31.5742,31.5742,65774.0
2016-07-11 14:00:00,41.53,41.55,41.41,41.45,53905.0,31.5742,31.5894,31.4829,31.5133,53905.0
2016-07-11 14:30:00,41.47,41.51,41.42,41.43,61210.0,31.5285,31.559,31.4905,31.4981,61210.0
2016-07-11 15:00:00,41.43,41.58,41.42,41.51,127508.0,31.4981,31.6122,31.4905,31.559,127508.0
2016-07-11 15:30:00,41.5,41.58,41.45,41.46,259937.0,31.5514,31.6122,31.5133,31.5209,259937.0
2016-07-12 09:30:00,41.79,42.18,41.46,41.52,195322.0,31.7718,32.0683,31.5209,31.5666,195322.0
2016-07-12 10:00:00,41.51,41.67,41.43,41.46,102163.0,31.559,31.6806,31.4981,31.5209,102163.0
2016-07-12 10:30:00,41.48,41.73,41.45,41.64,94144.0,31.5362,31.7262,31.5133,31.6578,94144.0
2016-07-12 11:00:00,41.64,41.7,41.57,41.63,167831.0,31.6578,31.7034,31.6046,31.6502,167831.0
2016-07-12 11:30:00,41.63,41.71,41.56,41.6,95186.0,31.6502,31.711,31.597,31.6274,95186.0
2016-07-12 12:00:00,41.6,41.6,41.46,41.58,60992.0,31.6274,31.6274,31.5209,31.6122,60992.0
2016-07-12 12:30:00,41.58,41.67,41.49,41.56,88001.0,31.6122,31.6806,31.5438,31.597,88001.0
2016-07-12 13:00:00,41.56,41.64,41.54,41.61,59280.0,31.597,31.6578,31.5818,31.635,59280.0
2016-07-12 13:30:00,41.62,41.64,41.53,41.55,68774.0,31.6426,31.6578,31.5742,31.5894,68774.0
2016-07-12 14:00:00,41.55,41.55,41.45,41.51,128342.0,31.5894,31.5894,31.5133,31.559,128342.0
2016-07-12 14:30:00,41.51,41.54,41.34,41.35,150363.0,31.559,31.5818,31.4297,31.4373,150363.0
2016-07-12 15:00:00,41.35,41.35,41.17,41.17,243048.0,31.4373,31.4373,31.3005,31.3005,243048.0
2016-07-12 15:30:00,41.17,41.39,41.16,41.33,357756.0,31.3005,31.4677,31.2929,31.4221,357756.0
2016-07-13 09:30:00,41.37,41.48,41.19,41.44,321242.0,31.4525,31.5362,31.3157,31.5057,321242.0
2016-07-13 10:00:00,41.47,41.76,41.42,41.74,164170.0,31.5285,31.749,31.4905,31.7338,164170.0
2016-07-13 10:30:00,41.75,41.89,41.69,41.79,92310.0,31.7414,31.8479,31.6958,31.7718,92310.0
2016-07-13 11:00:00,41.8,41.89,41.69,41.71,124579.0,31.7794,31.8479,31.6958,31.711,124579.0
2016-07-13 11:30:00,41.72,41.75,41.5,41.66,70924.0,31.7186,31.7414,31.5514,31.673,70924.0
2016-07-13 12:00:00,41.68,41.8,41.52,41.68,79344.0,31.6882,31.7794,31.5666,31.6882,79344.0
2016-07-13 12:30:00,41.68,41.76,41.59,41.63,36911.0,31.6882,31.749,31.6198,31.6502,36911.0
2016-07-13 13:00:00,41.62,41.73,41.62,41.68,26836.0,31.6426,31.7262,31.6426,31.6882,26836.0
2016-07-13 13:30:00,41.69,41.7,41.53,41.67,50640.0,31.6958,31.7034,31.5742,31.6806,50640.0
2016-07-13 14:00:00,41.67,41.78,41.65,41.76,103773.0,31.6806,31.7642,31.6654,31.749,103773.0
2016-07-13 14:30:00,41.76,41.82,41.67,41.69,45634.0,31.749,31.7946,31.6806,31.6958,45634.0
2016-07-13 15:00:00,41.69,41.81,41.64,41.69,53010.0,31.6958,31.787,31.6578,31.6958,53010.0
2016-07-13 15:30:00,41.69,41.75,41.64,41.66,146352.0,31.6958,31.7414,31.6578,31.673,146352.0
2016-07-14 09:30:00,42.12,42.49,41.98,42.12,63690.0,32.0227,32.304,31.9163,32.0227,63690.0
2016-07-14 10:00:00,42.13,42.26,41.91,42.07,37305.0,32.0303,32.1292,31.8631,31.9847,37305.0
2016-07-14 10:30:00,42.06,42.12,42.03,42.05,35090.0,31.9771,32.0227,31.9543,31.9695,35090.0
2016-07-14 11:00:00,42.06,42.17,42.04,42.16,83192.0,31.9771,32.0607,31.9619,32.0531,83192.0
2016-07-14 11:30:00,42.16,42.24,42.07,42.08,100746.0,32.0531,32.114,31.9847,31.9923,100746.0
2016-07-14 12:00:00,42.06,42.2,42.06,42.08,32601.0,31.9771,32.0835,31.9771,31.9923,32601.0
2016-07-14 12:30:00,42.07,42.15,42.01,42.03,26656.0,31.9847,32.0455,31.9391,31.9543,26656.0
2016-07-14 13:00:00,42.05,42.1,41.96,41.98,31147.0,31.9695,32.0075,31.9011,31.9163,31147.0
2016-07-14 13:30:00,42.0,42.05,41.89,41.9,31560.0,31.9315,31.9695,31.8479,31.8555,31560.0
2016-07-14 14:00:00,41.9,41.99,41.9,41.94,46195.0,31.8555,31.9239,31.8555,31.8859,46195.0
2016-07-14 14:30:00,41.95,41.98,41.86,41.95,36152.0,31.8935,31.9163,31.8251,31.8935,36152.0
2016-07-14 15:00:00,41.96,42.04,41.9,41.91,46772.0,31.9011,31.9619,31.8555,31.8631,46772.0
2016-07-14 15:30:00,41.93,41.95,41.87,41.89,123285.0,31.8783,31.8935,31.8327,31.8479,123285.0
2016-07-15 09:30:00,42.04,42.21,41.69,41.84,51466.0,31.9619,32.0912,31.6958,31.8099,51466.0
2016-07-15 10:00:00,41.84,41.89,41.74,41.76,35507.0,31.8099,31.8479,31.7338,31.749,35507.0
2016-07-15 10:30:00,41.75,41.82,41.75,41.78,49277.0,31.7414,31.7946,31.7414,31.7642,49277.0
2016-07-15 11:00:00,41.78,41.79,41.53,41.58,61746.0,31.7642,31.7718,31.5742,31.6122,61746.0
2016-07-15 11:30:00,41.57,41.59,41.44,41.48,48621.0,31.6046,31.6198,31.5057,31.5362,48621.0
2016-07-15 12:00:00,41.5,41.63,41.45,41.57,59779.0,31.5514,31.6502,31.5133,31.6046,59779.0
2016-07-15 12:30:00,41.57,41.62,41.43,41.62,40434.0,31.6046,31.6426,31.4981,31.6426,40434.0
2016-07-15 13:00:00,41.62,41.71,41.61,41.69,54918.0,31.6426,31.711,31.635,31.6958,54918.0
2016-07-15 13:30:00,41.69,41.79,41.64,41.7,80694.0,31.6958,31.7718,31.6578,31.7034,80694.0
2016-07-15 14:00:00,41.7,41.74,41.63,41.66,83573.0,31.7034,31.7338,31.6502,31.673,83573.0
2016-07-15 14:30:00,41.67,41.73,41.6,41.64,97647.0,31.6806,31.7262,31.6274,31.6578,97647.0
2016-07-15 15:00:00,41.65,41.78,41.64,41.73,133199.0,31.6654,31.7642,31.6578,31.7262,133199.0
2016-07-15 15:30:00,41.72,41.83,41.7,41.72,402344.0,31.7186,31.8022,31.7034,31.7186,402344.0
2016-07-18 09:30:00,42.19,42.99,42.19,42.97,370764.0,32.0759,32.6842,32.0759,32.669,370764.0
2016-07-18 10:00:00,42.97,43.06,42.7,43.04,461377.0,32.669,32.7374,32.4637,32.7222,461377.0
2016-07-18 10:30:00,43.04,43.42,43.01,43.29,189297.0,32.7222,33.0111,32.6994,32.9122,189297.0
2016-07-18 11:00:00,43.3,43.34,43.05,43.21,216697.0,32.9199,32.9503,32.7298,32.8514,216697.0
2016-07-18 11:30:00,43.2,43.41,43.15,43.17,72420.0,32.8438,33.0035,32.8058,32.821,72420.0
2016-07-18 12:00:00,43.16,43.27,43.1,43.2,129631.0,32.8134,32.897,32.7678,32.8438,129631.0
2016-07-18 12:30:00,43.19,43.2,43.03,43.15,33138.0,32.8362,32.8438,32.7146,32.8058,33138.0
2016-07-18 13:00:00,43.16,43.29,43.05,43.11,39348.0,32.8134,32.9122,32.7298,32.7754,39348.0
2016-07-18 13:30:00,43.1,43.3,43.09,43.19,88064.0,32.7678,32.9199,32.7602,32.8362,88064.0
2016-07-18 14:00:00,43.18,43.41,43.18,43.35,58746.0,32.8286,33.0035,32.8286,32.9579,58746.0
2016-07-18 14:30:00,43.35,43.49,43.31,43.46,57899.0,32.9579,33.0643,32.9275,33.0415,57899.0
2016-07-18 15:00:00,43.46,43.47,43.3,43.35,69222.0,33.0415,33.0491,32.9199,32.9579,69222.0
2016-07-18 15:30:00,43.35,43.45,43.35,43.42,237728.0,32.9579,33.0339,32.9579,33.0111,237728.0
2016-07-19 09:30:00,43.08,43.27,42.91,43.12,82840.0,32.7526,32.897,32.6233,32.783,82840.0
2016-07-19 10:00:00,43.12,43.37,43.09,43.28,86057.0,32.783,32.9731,32.7602,32.9046,86057.0
2016-07-19 10:30:00,43.27,43.34,43.24,43.29,58049.0,32.897,32.9503,32.8742,32.9122,58049.0
2016-07-19 11:00:00,43.3,43.58,43.29,43.54,80981.0,32.9199,33.1327,32.9122,33.1023,80981.0
2016-07-19 11:30:00,43.54,43.55,43.42,43.46,49936.0,33.1023,33.1099,33.0111,33.0415,49936.0
2016-07-19 12:00:00,43.46,43.5,43.41,43.47,37956.0,33.0415,33.0719,33.0035,33.0491,37956.0
2016-07-19 12:30:00,43.47,43.53,43.4,43.5,45151.0,33.0491,33.0947,32.9959,33.0719,45151.0
2016-07-19 13:00:00,43.5,43.59,43.44,43.57,49726.0,33.0719,33.1403,33.0263,33.1251,49726.0
2016-07-19 13:30:00,43.56,43.58,43.48,43.54,35223.0,33.1175,33.1327,33.0567,33.1023,35223.0
2016-07-19 14:00:00,43.55,43.55,43.47,43.5,46754.0,33.1099,33.1099,33.0491,33.0719,46754.0
2016-07-19 14:30:00,43.51,43.55,43.42,43.5,60540.0,33.0795,33.1099,33.0111,33.0719,60540.0
2016-07-19 15:00:00,43.5,43.52,43.45,43.48,55124.0,33.0719,33.0871,33.0339,33.0567,55124.0
2016-07-19 15:30:00,43.48,43.52,43.46,43.51,266617.0,33.0567,33.0871,33.0415,33.0795,266617.0
2016-07-20 09:30:00,43.76,44.03,43.44,43.91,132244.0,33.2696,33.4749,33.0263,33.3836,132244.0
2016-07-20 10:00:00,43.92,44.16,43.87,44.1,74391.0,33.3912,33.5737,33.3532,33.5281,74391.0
2016-07-20 10:30:00,44.11,44.29,44.1,44.29,109131.0,33.5357,33.6725,33.5281,33.6725,109131.0
2016-07-20 11:00:00,44.29,44.61,44.28,44.6,144241.0,33.6725,33.9158,33.6649,33.9082,144241.0
2016-07-20 11:30:00,44.6,44.8,44.5,44.68,102858.0,33.9082,34.0603,33.8322,33.969,102858.0
2016-07-20 12:00:00,44.68,44.93,44.68,44.84,224115.0,33.969,34.1591,33.969,34.0907,224115.0
2016-07-20 12:30:00,44.84,44.85,44.53,44.58,104151.0,34.0907,34.0983,33.855,33.893,104151.0
2016-07-20 13:00:00,44.59,44.67,44.55,44.64,74859.0,33.9006,33.9614,33.8702,33.9386,74859.0
2016-07-20 13:30:00,44.64,44.65,44.35,44.39,150985.0,33.9386,33.9462,33.7181,33.7485,150985.0
2016-07-20 14:00:00,44.38,44.51,44.35,44.44,90420.0,33.7409,33.8398,33.7181,33.7866,90420.0
2016-07-20 14:30:00,44.46,44.53,44.38,44.45,92176.0,33.8018,33.855,33.7409,33.7942,92176.0
2016-07-20 15:00:00,44.45,44.6,44.4,44.56,164587.0,33.7942,33.9082,33.7562,33.8778,164587.0
2016-07-20 15:30:00,44.57,44.57,44.45,44.5,203105.0,33.8854,33.8854,33.7942,33.8322,203105.0
2016-07-21 09:30:00,44.46,44.59,44.18,44.43,61117.0,33.8018,33.9006,33.5889,33.779,61117.0
2016-07-21 10:00:00,44.44,44.62,44.42,44.49,21583.0,33.7866,33.9234,33.7714,33.8246,21583.0
2016-07-21 10:30:00,44.45,44.56,44.39,44.56,23960.0,33.7942,33.8778,33.7485,33.8778,23960.0
2016-07-21 11:00:00,44.57,44.57,44.49,44.53,29969.0,33.8854,33.8854,33.8246,33.855,29969.0
2016-07-21 11:30:00,44.53,44.6,44.46,44.6,45111.0,33.855,33.9082,33.8018,33.9082,45111.0
2016-07-21 12:00:00,44.6,44.67,44.59,44.64,41415.0,33.9082,33.9614,33.9006,33.9386,41415.0
2016-07-21 12:30:00,44.65,44.69,44.62,44.68,36484.0,33.9462,33.9766,33.9234,33.969,36484.0
2016-07-21 13:00:00,44.68,44.76,44.67,44.71,35716.0,33.969,34.0299,33.9614,33.9918,35716.0
2016-07-21 13:30:00,44.71,44.76,44.68,44.68,33880.0,33.9918,34.0299,33.969,33.969,33880.0
2016-07-21 14:00:00,44.68,44.69,44.49,44.5,34614.0,33.969,33.9766,33.8246,33.8322,34614.0
2016-07-21 14:30:00,44.49,44.54,44.39,44.47,74825.0,33.8246,33.8626,33.7485,33.8094,74825.0
2016-07-21 15:00:00,44.48,44.55,44.44,44.55,59835.0,33.817,33.8702,33.7866,33.8702,59835.0
2016-07-21 15:30:00,44.55,44.57,44.44,44.5,198530.0,33.8702,33.8854,33.7866,33.8322,198530.0
2016-07-22 09:30:00,44.47,44.65,44.47,44.63,10528.0,33.8094,33.9462,33.8094,33.931,10528.0
2016-07-22 10:00:00,44.67,44.74,44.58,44.71,35899.0,33.9614,34.0146,33.893,33.9918,35899.0
2016-07-22 10:30:00,44.71,44.83,44.65,44.8,48082.0,33.9918,34.0831,33.9462,34.0603,48082.0
2016-07-22 11:00:00,44.8,44.87,44.75,44.87,47997.0,34.0603,34.1135,34.0222,34.1135,47997.0
2016-07-22 11:30:00,44.87,44.93,44.83,44.9,25592.0,34.1135,34.1591,34.0831,34.1363,25592.0
2016-07-22 12:00:00,44.91,45.0,44.9,45.0,28954.0,34.1439,34.2123,34.1363,34.2123,28954.0
2016-07-22 12:30:00,44.98,45.0,44.91,44.93,27571.0,34.1971,34.2123,34.1439,34.1591,27571.0
2016-07-22 13:00:00,44.93,45.0,44.9,44.94,64384.0,34.1591,34.2123,34.1363,34.1667,64384.0
2016-07-22 13:30:00,44.95,44.98,44.84,44.86,52727.0,34.1743,34.1971,34.0907,34.1059,52727.0
2016-07-22 14:00:00,44.87,44.88,44.79,44.86,65684.0,34.1135,34.1211,34.0527,34.1059,65684.0
2016-07-22 14:30:00,44.86,45.03,44.86,45.03,36170.0,34.1059,34.2351,34.1059,34.2351,36170.0
2016-07-22 15:00:00,45.03,45.23,45.01,45.22,60335.0,34.2351,34.3872,34.2199,34.3796,60335.0
2016-07-22 15:30:00,45.22,45.26,44.99,45.08,216071.0,34.3796,34.41,34.2047,34.2731,216071.0
2016-07-25 09:30:00,45.05,45.12,44.67,44.78,52929.0,34.2503,34.3035,33.9614,34.0451,52929.0
2016-07-25 10:00:00,44.81,44.92,44.5,44.59,65040.0,34.0679,34.1515,33.8322,33.9006,65040.0
2016-07-25 10:30:00,44.57,44.75,44.47,44.72,134731.0,33.8854,34.0222,33.8094,33.9994,134731.0
2016-07-25 11:00:00,44.72,44.83,44.66,44.83,61375.0,33.9994,34.0831,33.9538,34.0831,61375.0
2016-07-25 11:30:00,44.84,44.84,44.6,44.67,33766.0,34.0907,34.0907,33.9082,33.9614,33766.0
2016-07-25 12:00:00,44.67,44.67,44.57,44.57,23833.0,33.9614,33.9614,33.8854,33.8854,23833.0
2016-07-25 12:30:00,44.58,44.66,44.53,44.63,33416.0,33.893,33.9538,33.855,33.931,33416.0
2016-07-25 13:00:00,44.62,44.77,44.62,44.77,21891.0,33.9234,34.0375,33.9234,34.0375,21891.0
2016-07-25 13:30:00,44.78,44.8,44.69,44.79,32973.0,34.0451,34.0603,33.9766,34.0527,32973.0
2016-07-25 14:00:00,44.79,44.9,44.78,44.89,31260.0,34.0527,34.1363,34.0451,34.1287,31260.0
2016-07-25 14:30:00,44.9,44.93,44.79,44.79,40640.0,34.1363,34.1591,34.0527,34.0527,40640.0
2016-07-25 15:00:00,44.78,44.87,44.76,44.87,30826.0,34.0451,34.1135,34.0299,34.1135,30826.0
2016-07-25 15:30:00,44.87,44.94,44.75,44.81,104201.0,34.1135,34.1667,34.0222,34.0679,104201.0
2016-07-26 09:30:00,44.52,44.59,44.17,44.4,149571.0,33.8474,33.9006,33.5813,33.7562,149571.0
2016-07-26 10:00:00,44.43,44.45,44.2,44.25,54164.0,33.779,33.7942,33.6041,33.6421,54164.0
2016-07-26 10:30:00,44.28,44.28,44.03,44.03,72481.0,33.6649,33.6649,33.4749,33.4749,72481.0
2016-07-26 11:00:00,44.02,44.32,44.02,44.28,84043.0,33.4672,33.6953,33.4672,33.6649,84043.0
2016-07-26 11:30:00,44.28,44.5,44.16,44.16,145238.0,33.6649,33.8322,33.5737,33.5737,145238.0
2016-07-26 12:00:00,44.16,44.23,44.09,44.12,67740.0,33.5737,33.6269,33.5205,33.5433,67740.0
2016-07-26 12:30:00,44.1,44.26,44.09,44.14,63928.0,33.5281,33.6497,33.5205,33.5585,63928.0
2016-07-26 13:00:00,44.15,44.19,44.0,44.03,43393.0,33.5661,33.5965,33.452,33.4749,43393.0
2016-07-26 13:30:00,44.06,44.16,44.02,44.07,37302.0,33.4977,33.5737,33.4672,33.5053,37302.0
2016-07-26 14:00:00,44.07,44.13,44.0,44.07,66571.0,33.5053,33.5509,33.452,33.5053,66571.0
2016-07-26 14:30:00,44.08,44.22,44.07,44.19,44527.0,33.5129,33.6193,33.5053,33.5965,44527.0
2016-07-26 15:00:00,44.2,44.21,44.12,44.13,73718.0,33.6041,33.6117,33.5433,33.5509,73718.0
2016-07-26 15:30:00,44.12,44.21,44.06,44.2,213121.0,33.5433,33.6117,33.4977,33.6041,213121.0
2016-07-27 09:30:00,44.18,44.18,43.86,43.97,65637.0,33.5889,33.5889,33.3456,33.4292,65637.0
2016-07-27 10:00:00,43.99,44.12,43.93,44.05,44407.0,33.4444,33.5433,33.3988,33.4901,44407.0
2016-07-27 10:30:00,44.06,44.06,43.91,43.99,43893.0,33.4977,33.4977,33.3836,33.4444,43893.0
2016-07-27 11:00:00,43.99,44.06,43.91,43.95,32737.0,33.4444,33.4977,33.3836,33.414,32737.0
2016-07-27 11:30:00,43.97,43.98,43.85,43.86,140447.0,33.4292,33.4368,33.338,33.3456,140447.0
2016-07-27 12:00:00,43.85,43.89,43.83,43.84,50508.0,33.338,33.3684,33.3228,33.3304,50508.0
2016-07-27 12:30:00,43.84,43.85,43.59,43.67,45317.0,33.3304,33.338,33.1403,33.2012,45317.0
2016-07-27 13:00:00,43.67,43.76,43.67,43.73,28506.0,33.2012,33.2696,33.2012,33.2468,28506.0
2016-07-27 13:30:00,43.73,43.79,43.63,43.74,65658.0,33.2468,33.2924,33.1707,33.2544,65658.0
2016-07-27 14:00:00,43.74,43.74,43.49,43.57,105756.0,33.2544,33.2544,33.0643,33.1251,105756.0
2016-07-27 14:30:00,43.57,43.73,43.57,43.7,31180.0,33.1251,33.2468,33.1251,33.224,31180.0
2016-07-27 15:00:00,43.7,43.86,43.69,43.83,36592.0,33.224,33.3456,33.2164,33.3228,36592.0
2016-07-27 15:30:00,43.83,43.88,43.79,43.83,125560.0,33.3228,33.3608,33.2924,33.3228,125560.0
2016-07-28 09:30:00,43.84,44.09,43.84,43.87,70026.0,33.3304,33.5205,33.3304,33.3532,70026.0
2016-07-28 10:00:00,43.89,43.91,43.68,43.81,50418.0,33.3684,33.3836,33.2088,33.3076,50418.0
2016-07-28 10:30:00,43.82,43.83,43.73,43.76,31776.0,33.3152,33.3228,33.2468,33.2696,31776.0
2016-07-28 11:00:00,43.78,44.1,43.77,44.08,50019.0,33.2848,33.5281,33.2772,33.5129,50019.0
2016-07-28 11:30:00,44.09,44.15,44.02,44.13,74953.0,33.5205,33.5661,33.4672,33.5509,74953.0
2016-07-28 12:00:00,44.14,44.37,44.13,44.23,31106.0,33.5585,33.7333,33.5509,33.6269,31106.0
2016-07-28 12:30:00,44.22,44.32,44.12,44.29,21094.0,33.6193,33.6953,33.5433,33.6725,21094.0
2016-07-28 13:00:00,44.29,44.5,44.19,44.42,37864.0,33.6725,33.8322,33.5965,33.7714,37864.0
2016-07-28 13:30:00,44.41,44.51,44.37,44.5,48101.0,33.7638,33.8398,33.7333,33.8322,48101.0
2016-07-28 14:00:00,44.51,44.56,44.46,44.55,63259.0,33.8398,33.8778,33.8018,33.8702,63259.0
2016-07-28 14:30:00,44.55,44.57,44.52,44.56,32312.0,33.8702,33.8854,33.8474,33.8778,32312.0
2016-07-28 15:00:00,44.56,44.66,44.51,44.64,87968.0,33.8778,33.9538,33.8398,33.9386,87968.0
2016-07-28 15:30:00,44.65,44.73,44.62,44.71,280510.0,33.9462,34.007,33.9234,33.9918,280510.0
2016-07-29 09:30:00,44.52,44.8,44.39,44.48,20568.0,33.8474,34.0603,33.7485,33.817,20568.0
2016-07-29 10:00:00,44.48,44.5,44.35,44.44,21662.0,33.817,33.8322,33.7181,33.7866,21662.0
2016-07-29 10:30:00,44.44,44.79,44.43,44.73,41357.0,33.7866,34.0527,33.779,34.007,41357.0
2016-07-29 11:00:00,44.73,44.85,44.72,44.79,30246.0,34.007,34.0983,33.9994,34.0527,30246.0
2016-07-29 11:30:00,44.79,44.89,44.75,44.78,37012.0,34.0527,34.1287,34.0222,34.0451,37012.0
2016-07-29 12:00:00,44.79,44.87,44.79,44.84,27676.0,34.0527,34.1135,34.0527,34.0907,27676.0
2016-07-29 12:30:00,44.83,44.84,44.64,44.71,35387.0,34.0831,34.0907,33.9386,33.9918,35387.0
2016-07-29 13:00:00,44.71,44.76,44.69,44.74,21104.0,33.9918,34.0299,33.9766,34.0146,21104.0
2016-07-29 13:30:00,44.73,44.78,44.68,44.68,23587.0,34.007,34.0451,33.969,33.969,23587.0
2016-07-29 14:00:00,44.68,44.74,44.65,44.72,21377.0,33.969,34.0146,33.9462,33.9994,21377.0
2016-07-29 14:30:00,44.7,44.83,44.63,44.79,141313.0,33.9842,34.0831,33.931,34.0527,141313.0
2016-07-29 15:00:00,44.77,44.79,44.67,44.77,42220.0,34.0375,34.0527,33.9614,34.0375,42220.0
2016-07-29 15:30:00,44.77,44.88,44.73,44.73,155410.0,34.0375,34.1211,34.007,34.007,155410.0
2016-08-01 09:30:00,44.7,44.89,44.42,44.73,28928.0,33.9842,34.1287,33.7714,34.007,28928.0
2016-08-01 10:00:00,44.72,44.78,44.64,44.65,30209.0,33.9994,34.0451,33.9386,33.9462,30209.0
2016-08-01 10:30:00,44.65,44.86,44.58,44.85,34803.0,33.9462,34.1059,33.893,34.0983,34803.0
2016-08-01 11:00:00,44.85,45.04,44.84,44.96,25840.0,34.0983,34.2427,34.0907,34.1819,25840.0
2016-08-01 11:30:00,44.96,44.98,44.85,44.85,17007.0,34.1819,34.1971,34.0983,34.0983,17007.0
2016-08-01 12:00:00,44.84,44.95,44.82,44.86,67511.0,34.0907,34.1743,34.0755,34.1059,67511.0
2016-08-01 12:30:00,44.87,44.96,44.8,44.88,18251.0,34.1135,34.1819,34.0603,34.1211,18251.0
2016-08-01 13:00:00,44.89,44.97,44.79,44.79,25485.0,34.1287,34.1895,34.0527,34.0527,25485.0
2016-08-01 13:30:00,44.8,44.92,44.73,44.91,10232.0,34.0603,34.1515,34.007,34.1439,10232.0
2016-08-01 14:00:00,44.93,44.94,44.88,44.91,16594.0,34.1591,34.1667,34.1211,34.1439,16594.0
2016-08-01 14:30:00,44.9,45.0,44.89,44.95,17016.0,34.1363,34.2123,34.1287,34.1743,17016.0
2016-08-01 15:00:00,44.95,44.99,44.87,44.93,34304.0,34.1743,34.2047,34.1135,34.1591,34304.0
2016-08-01 15:30:00,44.94,45.06,44.93,44.99,81434.0,34.1667,34.2579,34.1591,34.2047,81434.0
2016-08-02 09:30:00,44.85,45.23,44.37,44.55,73082.0,34.0983,34.3872,33.7333,33.8702,73082.0
2016-08-02 10:00:00,44.54,44.54,44.3,44.32,119078.0,33.8626,33.8626,33.6801,33.6953,119078.0
2016-08-02 10:30:00,44.31,44.34,44.12,44.17,148087.0,33.6877,33.7105,33.5433,33.5813,148087.0
2016-08-02 11:00:00,44.18,44.36,44.16,44.27,39962.0,33.5889,33.7257,33.5737,33.6573,39962.0
2016-08-02 11:30:00,44.27,44.35,44.22,44.31,41186.0,33.6573,33.7181,33.6193,33.6877,41186.0
2016-08-02 12:00:00,44.3,44.41,44.24,44.39,79120.0,33.6801,33.7638,33.6345,33.7485,79120.0
2016-08-02 12:30:00,44.4,44.44,44.37,44.41,34202.0,33.7562,33.7866,33.7333,33.7638,34202.0
2016-08-02 13:00:00,44.4,44.58,44.4,44.56,58994.0,33.7562,33.893,33.7562,33.8778,58994.0
2016-08-02 13:30:00,44.57,44.61,44.45,44.48,45333.0,33.8854,33.9158,33.7942,33.817,45333.0
2016-08-02 14:00:00,44.47,44.67,44.46,44.66,42753.0,33.8094,33.9614,33.8018,33.9538,42753.0
2016-08-02 14:30:00,44.65,44.7,44.56,44.58,36567.0,33.9462,33.9842,33.8778,33.893,36567.0
2016-08-02 15:00:00,44.61,44.65,44.53,44.53,54581.0,33.9158,33.9462,33.855,33.855,54581.0
2016-08-02 15:30:00,44.52,44.58,44.48,44.5,133302.0,33.8474,33.893,33.817,33.8322,133302.0
2016-08-03 09:30:00,44.46,44.7,44.25,44.48,36097.0,33.8018,33.9842,33.6421,33.817,36097.0
2016-08-03 10:00:00,44.5,44.63,44.39,44.53,28042.0,33.8322,33.931,33.7485,33.855,28042.0
2016-08-03 10:30:00,44.54,44.63,44.4,44.56,44391.0,33.8626,33.931,33.7562,33.8778,44391.0
2016-08-03 11:00:00,44.58,44.75,44.57,44.67,38299.0,33.893,34.0222,33.8854,33.9614,38299.0
2016-08-03 11:30:00,44.66,44.72,44.55,44.69,61170.0,33.9538,33.9994,33.8702,33.9766,61170.0
2016-08-03 12:00:00,44.68,44.85,44.66,44.81,45662.0,33.969,34.0983,33.9538,34.0679,45662.0
2016-08-03 12:30:00,44.83,45.09,44.83,45.08,87569.0,34.0831,34.2807,34.0831,34.2731,87569.0
2016-08-03 13:00:00,45.07,45.2,44.95,45.0,164792.0,34.2655,34.3644,34.1743,34.2123,164792.0
2016-08-03 13:30:00,44.96,44.97,44.55,44.62,51321.0,34.1819,34.1895,33.8702,33.9234,51321.0
2016-08-03 14:00:00,44.61,44.76,44.58,44.72,39488.0,33.9158,34.0299,33.893,33.9994,39488.0
2016-08-03 14:30:00,44.72,44.98,44.69,44.94,237823.0,33.9994,34.1971,33.9766,34.1667,237823.0
2016-08-03 15:00:00,44.95,45.04,44.9,45.03,124043.0,34.1743,34.2427,34.1363,34.2351,124043.0
2016-08-03 15:30:00,45.03,45.04,44.77,44.79,314242.0,34.2351,34.2427,34.0375,34.0527,314242.0
2016-08-04 09:30:00,44.49,44.61,43.8,44.22,303266.0,33.8246,33.9158,33.3,33.6193,303266.0
2016-08-04 10:00:00,44.21,44.89,43.97,44.76,248629.0,33.6117,34.1287,33.4292,34.0299,248629.0
2016-08-04 10:30:00,44.72,44.84,44.39,44.81,93232.0,33.9994,34.0907,33.7485,34.0679,93232.0
2016-08-04 11:00:00,44.81,45.29,44.73,45.28,115846.0,34.0679,34.4328,34.007,34.4252,115846.0
2016-08-04 11:30:00,45.26,45.46,45.14,45.29,86993.0,34.41,34.562,34.3188,34.4328,86993.0
2016-08-04 12:00:00,45.31,46.0,45.28,45.48,129377.0,34.448,34.9726,34.4252,34.5772,129377.0
2016-08-04 12:30:00,45.49,45.49,45.21,45.43,81704.0,34.5849,34.5849,34.372,34.5392,81704.0
2016-08-04 13:00:00,45.41,45.83,45.36,45.83,94651.0,34.524,34.8433,34.486,34.8433,94651.0
2016-08-04 13:30:00,45.8,46.1,45.6,46.08,187180.0,34.8205,35.0486,34.6685,35.0334,187180.0
2016-08-04 14:00:00,46.06,46.46,45.72,45.86,238065.0,35.0182,35.3223,34.7597,34.8662,238065.0
2016-08-04 14:30:00,45.85,46.2,45.84,46.17,88576.0,34.8585,35.1246,34.8509,35.1018,88576.0
2016-08-04 15:00:00,46.15,46.15,45.92,46.08,164747.0,35.0866,35.0866,34.9118,35.0334,164747.0
2016-08-04 15:30:00,46.07,46.39,46.0,46.32,365742.0,35.0258,35.2691,34.9726,35.2159,365742.0
2016-08-05 09:30:00,46.18,47.36,45.96,47.3,179588.0,35.1094,36.0066,34.9422,35.9609,179588.0
2016-08-05 10:00:00,47.32,47.39,46.81,46.9,143676.0,35.9762,36.0294,35.5884,35.6568,143676.0
2016-08-05 10:30:00,46.92,47.04,46.74,46.97,99770.0,35.672,35.7633,35.5352,35.7101,99770.0
2016-08-05 11:00:00,46.97,46.99,46.72,46.86,57203.0,35.7101,35.7253,35.52,35.6264,57203.0
2016-08-05 11:30:00,46.87,46.89,46.53,46.59,63452.0,35.634,35.6492,35.3755,35.4212,63452.0
2016-08-05 12:00:00,46.59,46.66,46.45,46.56,96634.0,35.4212,35.4744,35.3147,35.3983,96634.0
2016-08-05 12:30:00,46.57,46.79,46.56,46.64,148096.0,35.4059,35.5732,35.3983,35.4592,148096.0
2016-08-05 13:00:00,46.64,46.73,46.59,46.61,65744.0,35.4592,35.5276,35.4212,35.4364,65744.0
2016-08-05 13:30:00,46.59,46.61,46.52,46.6,32837.0,35.4212,35.4364,35.3679,35.4288,32837.0
2016-08-05 14:00:00,46.61,46.78,46.49,46.75,125487.0,35.4364,35.5656,35.3451,35.5428,125487.0
2016-08-05 14:30:00,46.74,46.79,46.55,46.59,60122.0,35.5352,35.5732,35.3907,35.4212,60122.0
2016-08-05 15:00:00,46.61,46.74,46.61,46.7,137593.0,35.4364,35.5352,35.4364,35.5048,137593.0
2016-08-05 15:30:00,46.7,46.78,46.64,46.7,326050.0,35.5048,35.5656,35.4592,35.5048,326050.0
2016-08-08 09:30:00,46.86,46.91,46.62,46.68,60856.0,35.6264,35.6644,35.444,35.4896,60856.0
2016-08-08 10:00:00,46.69,46.77,46.65,46.71,43070.0,35.4972,35.558,35.4668,35.5124,43070.0
2016-08-08 10:30:00,46.7,46.72,46.62,46.64,29152.0,35.5048,35.52,35.444,35.4592,29152.0
2016-08-08 11:00:00,46.64,46.67,46.57,46.66,164188.0,35.4592,35.482,35.4059,35.4744,164188.0
2016-08-08 11:30:00,46.66,46.69,46.62,46.63,30410.0,35.4744,35.4972,35.444,35.4516,30410.0
2016-08-08 12:00:00,46.65,46.71,46.64,46.7,17905.0,35.4668,35.5124,35.4592,35.5048,17905.0
2016-08-08 12:30:00,46.7,46.71,46.67,46.7,16419.0,35.5048,35.5124,35.482,35.5048,16419.0
2016-08-08 13:00:00,46.7,46.71,46.66,46.68,46179.0,35.5048,35.5124,35.4744,35.4896,46179.0
2016-08-08 13:30:00,46.69,46.75,46.66,46.75,73062.0,35.4972,35.5428,35.4744,35.5428,73062.0
2016-08-08 14:00:00,46.76,46.81,46.71,46.72,33008.0,35.5504,35.5884,35.5124,35.52,33008.0
2016-08-08 14:30:00,46.72,46.83,46.71,46.77,69498.0,35.52,35.6036,35.5124,35.558,69498.0
2016-08-08 15:00:00,46.78,46.81,46.76,46.8,77939.0,35.5656,35.5884,35.5504,35.5808,77939.0
2016-08-08 15:30:00,46.8,46.81,46.69,46.78,211779.0,35.5808,35.5884,35.4972,35.5656,211779.0
2016-08-09 09:30:00,46.77,47.23,46.77,47.17,71133.0,35.558,35.9077,35.558,35.8621,71133.0
2016-08-09 10:00:00,47.19,47.4,47.14,47.38,67211.0,35.8773,36.037,35.8393,36.0218,67211.0
2016-08-09 10:30:00,47.39,47.49,47.28,47.47,67221.0,36.0294,36.1054,35.9457,36.0902,67221.0
2016-08-09 11:00:00,47.47,47.6,47.45,47.59,31651.0,36.0902,36.189,36.075,36.1814,31651.0
2016-08-09 11:30:00,47.59,47.79,47.58,47.68,62806.0,36.1814,36.3335,36.1738,36.2498,62806.0
2016-08-09 12:00:00,47.68,47.85,47.67,47.82,35900.0,36.2498,36.3791,36.2422,36.3563,35900.0
2016-08-09 12:30:00,47.83,47.83,47.65,47.72,40611.0,36.3639,36.3639,36.227,36.2803,40611.0
2016-08-09 13:00:00,47.7,47.81,47.66,47.68,22508.0,36.2651,36.3487,36.2346,36.2498,22508.0
2016-08-09 13:30:00,47.68,47.75,47.56,47.63,29948.0,36.2498,36.3031,36.1586,36.2118,29948.0
2016-08-09 14:00:00,47.64,47.72,47.56,47.56,38524.0,36.2194,36.2803,36.1586,36.1586,38524.0
2016-08-09 14:30:00,47.56,47.58,47.4,47.54,50234.0,36.1586,36.1738,36.037,36.1434,50234.0
2016-08-09 15:00:00,47.53,47.62,47.45,47.6,55492.0,36.1358,36.2042,36.075,36.189,55492.0
2016-08-09 15:30:00,47.6,47.6,47.49,47.56,150253.0,36.189,36.189,36.1054,36.1586,150253.0
2016-08-10 09:30:00,47.81,47.97,47.32,47.32,59778.0,36.3487,36.4703,35.9762,35.9762,59778.0
2016-08-10 10:00:00,47.29,47.66,47.23,47.65,59607.0,35.9533,36.2346,35.9077,36.227,59607.0
2016-08-10 10:30:00,47.68,47.71,47.54,47.67,27693.0,36.2498,36.2727,36.1434,36.2422,27693.0
2016-08-10 11:00:00,47.65,47.65,47.2,47.24,25920.0,36.227,36.227,35.8849,35.9153,25920.0
2016-08-10 11:30:00,47.26,47.37,47.2,47.32,40079.0,35.9305,36.0142,35.8849,35.9762,40079.0
2016-08-10 12:00:00,47.3,47.44,47.3,47.37,21201.0,35.9609,36.0674,35.9609,36.0142,21201.0
2016-08-10 12:30:00,47.36,47.45,47.3,47.31,18116.0,36.0066,36.075,35.9609,35.9685,18116.0
2016-08-10 13:00:00,47.33,47.35,47.26,47.33,13713.0,35.9838,35.999,35.9305,35.9838,13713.0
2016-08-10 13:30:00,47.34,47.37,47.21,47.36,19609.0,35.9914,36.0142,35.8925,36.0066,19609.0
2016-08-10 14:00:00,47.35,47.37,47.24,47.24,22306.0,35.999,36.0142,35.9153,35.9153,22306.0
2016-08-10 14:30:00,47.24,47.27,47.18,47.22,38284.0,35.9153,35.9381,35.8697,35.9001,38284.0
2016-08-10 15:00:00,47.22,47.22,47.1,47.12,66880.0,35.9001,35.9001,35.8089,35.8241,66880.0
2016-08-10 15:30:00,47.12,47.3,47.12,47.26,137983.0,35.8241,35.9609,35.8241,35.9305,137983.0
2016-08-11 09:30:00,47.55,47.91,47.36,47.62,51731.0,36.151,36.4247,36.0066,36.2042,51731.0
2016-08-11 10:00:00,47.61,47.61,47.41,47.55,29373.0,36.1966,36.1966,36.0446,36.151,29373.0
2016-08-11 10:30:00,47.56,47.82,47.52,47.69,37388.0,36.1586,36.3563,36.1282,36.2575,37388.0
2016-08-11 11:00:00,47.71,47.72,47.58,47.67,29791.0,36.2727,36.2803,36.1738,36.2422,29791.0
2016-08-11 11:30:00,47.67,47.79,47.66,47.74,29992.0,36.2422,36.3335,36.2346,36.2955,29992.0
2016-08-11 12:00:00,47.76,47.78,47.55,47.63,73364.0,36.3107,36.3259,36.151,36.2118,73364.0
2016-08-11 12:30:00,47.65,47.7,47.53,47.55,46729.0,36.227,36.2651,36.1358,36.151,46729.0
2016-08-11 13:00:00,47.56,47.63,47.49,47.52,42988.0,36.1586,36.2118,36.1054,36.1282,42988.0
2016-08-11 13:30:00,47.52,47.72,47.52,47.67,63783.0,36.1282,36.2803,36.1282,36.2422,63783.0
2016-08-11 14:00:00,47.68,47.72,47.63,47.66,29539.0,36.2498,36.2803,36.2118,36.2346,29539.0
2016-08-11 14:30:00,47.66,47.66,47.51,47.56,38660.0,36.2346,36.2346,36.1206,36.1586,38660.0
2016-08-11 15:00:00,47.57,47.59,47.38,47.39,70157.0,36.1662,36.1814,36.0218,36.0294,70157.0
2016-08-11 15:30:00,47.39,47.46,47.32,47.41,198372.0,36.0294,36.0826,35.9762,36.0446,198372.0
2016-08-12 09:30:00,47.58,47.73,47.39,47.63,24983.0,36.1738,36.2879,36.0294,36.2118,24983.0
2016-08-12 10:00:00,47.64,47.72,47.55,47.59,57182.0,36.2194,36.2803,36.151,36.1814,57182.0
2016-08-12 10:30:00,47.59,47.66,47.57,47.59,48225.0,36.1814,36.2346,36.1662,36.1814,48225.0
2016-08-12 11:00:00,47.59,47.68,47.55,47.68,30011.0,36.1814,36.2498,36.151,36.2498,30011.0
2016-08-12 11:30:00,47.7,47.7,47.58,47.61,32223.0,36.2651,36.2651,36.1738,36.1966,32223.0
2016-08-12 12:00:00,47.6,47.6,47.33,47.33,18537.0,36.189,36.189,35.9838,35.9838,18537.0
2016-08-12 12:30:00,47.34,47.4,47.32,47.4,19607.0,35.9914,36.037,35.9762,36.037,19607.0
2016-08-12 13:00:00,47.4,47.42,47.3,47.38,16993.0,36.037,36.0522,35.9609,36.0218,16993.0
2016-08-12 13:30:00,47.36,47.41,47.29,47.29,9755.0,36.0066,36.0446,35.9533,35.9533,9755.0
2016-08-12 14:00:00,47.3,47.42,47.29,47.41,27365.0,35.9609,36.0522,35.9533,36.0446,27365.0
2016-08-12 14:30:00,47.41,47.44,47.36,47.36,22517.0,36.0446,36.0674,36.0066,36.0066,22517.0
2016-08-12 15:00:00,47.37,47.39,47.35,47.36,21213.0,36.0142,36.0294,35.999,36.0066,21213.0
2016-08-12 15:30:00,47.36,47.49,47.34,47.41,97831.0,36.0066,36.1054,35.9914,36.0446,97831.0
2016-08-15 09:30:00,47.6,47.66,47.53,47.58,17707.0,36.189,36.2346,36.1358,36.1738,17707.0
2016-08-15 10:00:00,47.59,47.66,47.56,47.61,17842.0,36.1814,36.2346,36.1586,36.1966,17842.0
2016-08-15 10:30:00,47.62,47.62,47.51,47.51,32236.0,36.2042,36.2042,36.1206,36.1206,32236.0
2016-08-15 11:00:00,47.51,47.53,47.43,47.5,66749.0,36.1206,36.1358,36.0598,36.113,66749.0
2016-08-15 11:30:00,47.51,47.52,47.46,47.52,81148.0,36.1206,36.1282,36.0826,36.1282,81148.0
2016-08-15 12:00:00,47.5,47.55,47.5,47.53,40889.0,36.113,36.151,36.113,36.1358,40889.0
2016-08-15 12:30:00,47.54,47.59,47.49,47.54,14977.0,36.1434,36.1814,36.1054,36.1434,14977.0
2016-08-15 13:00:00,47.54,47.54,47.48,47.48,8484.0,36.1434,36.1434,36.0978,36.0978,8484.0
2016-08-15 13:30:00,47.48,47.53,47.47,47.51,48554.0,36.0978,36.1358,36.0902,36.1206,48554.0
2016-08-15 14:00:00,47.51,47.53,47.46,47.48,27754.0,36.1206,36.1358,36.0826,36.0978,27754.0
2016-08-15 14:30:00,47.49,47.51,47.45,47.49,26353.0,36.1054,36.1206,36.075,36.1054,26353.0
2016-08-15 15:00:00,47.48,47.53,47.42,47.5,107395.0,36.0978,36.1358,36.0522,36.113,107395.0
2016-08-15 15:30:00,47.5,47.54,47.46,47.48,124414.0,36.113,36.1434,36.0826,36.0978,124414.0
2016-08-16 09:30:00,47.67,47.75,47.29,47.57,60536.0,36.2422,36.3031,35.9533,36.1662,60536.0
2016-08-16 10:00:00,47.55,47.67,47.54,47.62,56936.0,36.151,36.2422,36.1434,36.2042,56936.0
2016-08-16 10:30:00,47.63,47.63,47.49,47.58,41789.0,36.2118,36.2118,36.1054,36.1738,41789.0
2016-08-16 11:00:00,47.58,47.68,47.53,47.61,36094.0,36.1738,36.2498,36.1358,36.1966,36094.0
2016-08-16 11:30:00,47.6,47.66,47.46,47.62,57536.0,36.189,36.2346,36.0826,36.2042,57536.0
2016-08-16 12:00:00,47.62,47.65,47.49,47.5,27821.0,36.2042,36.227,36.1054,36.113,27821.0
2016-08-16 12:30:00,47.5,47.65,47.48,47.58,33277.0,36.113,36.227,36.0978,36.1738,33277.0
2016-08-16 13:00:00,47.57,47.6,47.51,47.53,61968.0,36.1662,36.189,36.1206,36.1358,61968.0
2016-08-16 13:30:00,47.52,47.65,47.52,47.63,39432.0,36.1282,36.227,36.1282,36.2118,39432.0
2016-08-16 14:00:00,47.63,47.66,47.53,47.54,43667.0,36.2118,36.2346,36.1358,36.1434,43667.0
2016-08-16 14:30:00,47.53,47.55,47.51,47.52,35470.0,36.1358,36.151,36.1206,36.1282,35470.0
2016-08-16 15:00:00,47.52,47.59,47.51,47.54,40952.0,36.1282,36.1814,36.1206,36.1434,40952.0
2016-08-16 15:30:00,47.53,47.55,47.4,47.42,122618.0,36.1358,36.151,36.037,36.0522,122618.0
2016-08-17 09:30:00,47.28,47.35,47.16,47.27,48617.0,35.9457,35.999,35.8545,35.9381,48617.0
2016-08-17 10:00:00,47.27,47.43,47.21,47.43,22450.0,35.9381,36.0598,35.8925,36.0598,22450.0
2016-08-17 10:30:00,47.45,47.5,47.35,47.44,12583.0,36.075,36.113,35.999,36.0674,12583.0
2016-08-17 11:00:00,47.44,47.46,47.32,47.32,35813.0,36.0674,36.0826,35.9762,35.9762,35813.0
2016-08-17 11:30:00,47.33,47.4,47.25,47.36,19478.0,35.9838,36.037,35.9229,36.0066,19478.0
2016-08-17 12:00:00,47.35,47.49,47.33,47.46,29624.0,35.999,36.1054,35.9838,36.0826,29624.0
2016-08-17 12:30:00,47.48,47.71,47.48,47.67,22360.0,36.0978,36.2727,36.0978,36.2422,22360.0
2016-08-17 13:00:00,47.67,47.83,47.65,47.82,32133.0,36.2422,36.3639,36.227,36.3563,32133.0
2016-08-17 13:30:00,47.82,47.95,47.81,47.94,35119.0,36.3563,36.4551,36.3487,36.4475,35119.0
2016-08-17 14:00:00,47.89,48.1,47.79,48.06,32103.0,36.4095,36.5692,36.3335,36.5388,32103.0
2016-08-17 14:30:00,48.05,48.13,47.96,48.1,33801.0,36.5312,36.592,36.4627,36.5692,33801.0
2016-08-17 15:00:00,48.1,48.12,48.03,48.11,28692.0,36.5692,36.5844,36.5159,36.5768,28692.0
2016-08-17 15:30:00,48.1,48.15,47.93,47.98,149750.0,36.5692,36.6072,36.4399,36.4779,149750.0
2016-08-18 09:30:00,47.9,48.2,47.9,48.12,38712.0,36.4171,36.6452,36.4171,36.5844,38712.0
2016-08-18 10:00:00,48.12,48.24,48.09,48.17,20171.0,36.5844,36.6756,36.5616,36.6224,20171.0
2016-08-18 10:30:00,48.17,48.35,48.17,48.34,19523.0,36.6224,36.7592,36.6224,36.7516,19523.0
2016-08-18 11:00:00,48.34,48.46,48.31,48.32,28737.0,36.7516,36.8429,36.7288,36.7364,28737.0
2016-08-18 11:30:00,48.33,48.34,48.14,48.21,17615.0,36.744,36.7516,36.5996,36.6528,17615.0
2016-08-18 12:00:00,48.2,48.32,48.2,48.29,23093.0,36.6452,36.7364,36.6452,36.7136,23093.0
2016-08-18 12:30:00,48.28,48.28,48.08,48.09,15850.0,36.706,36.706,36.554,36.5616,15850.0
2016-08-18 13:00:00,48.08,48.11,48.0,48.03,20626.0,36.554,36.5768,36.4931,36.5159,20626.0
2016-08-18 13:30:00,48.02,48.08,48.01,48.04,15273.0,36.5083,36.554,36.5007,36.5235,15273.0
2016-08-18 14:00:00,48.04,48.07,48.01,48.03,19411.0,36.5235,36.5464,36.5007,36.5159,19411.0
2016-08-18 14:30:00,48.03,48.03,47.95,47.97,23509.0,36.5159,36.5159,36.4551,36.4703,23509.0
2016-08-18 15:00:00,47.96,48.0,47.92,48.0,28804.0,36.4627,36.4931,36.4323,36.4931,28804.0
2016-08-18 15:30:00,47.99,48.1,47.96,48.04,50575.0,36.4855,36.5692,36.4627,36.5235,50575.0
2016-08-19 09:30:00,48.12,48.12,47.61,47.71,22324.0,36.5844,36.5844,36.1966,36.2727,22324.0
2016-08-19 10:00:00,47.68,47.84,47.64,47.84,14148.0,36.2498,36.3715,36.2194,36.3715,14148.0
2016-08-19 10:30:00,47.85,47.96,47.79,47.87,28686.0,36.3791,36.4627,36.3335,36.3943,28686.0
2016-08-19 11:00:00,47.87,47.9,47.85,47.9,11368.0,36.3943,36.4171,36.3791,36.4171,11368.0
2016-08-19 11:30:00,47.89,47.98,47.82,47.98,54407.0,36.4095,36.4779,36.3563,36.4779,54407.0
2016-08-19 12:00:00,47.97,47.98,47.84,47.94,17545.0,36.4703,36.4779,36.3715,36.4475,17545.0
2016-08-19 12:30:00,47.92,47.92,47.72,47.77,20469.0,36.4323,36.4323,36.2803,36.3183,20469.0
2016-08-19 13:00:00,47.79,47.88,47.77,47.83,60627.0,36.3335,36.4019,36.3183,36.3639,60627.0
2016-08-19 13:30:00,47.85,47.92,47.78,47.92,73041.0,36.3791,36.4323,36.3259,36.4323,73041.0
2016-08-19 14:00:00,47.94,47.95,47.85,47.88,27852.0,36.4475,36.4551,36.3791,36.4019,27852.0
2016-08-19 14:30:00,47.87,47.91,47.84,47.84,96786.0,36.3943,36.4247,36.3715,36.3715,96786.0
2016-08-19 15:00:00,47.84,47.86,47.77,47.8,15948.0,36.3715,36.3867,36.3183,36.3411,15948.0
2016-08-19 15:30:00,47.8,47.86,47.75,47.82,65402.0,36.3411,36.3867,36.3031,36.3563,65402.0
2016-08-22 09:30:00,47.62,47.88,47.58,47.85,38575.0,36.2042,36.4019,36.1738,36.3791,38575.0
2016-08-22 10:00:00,47.85,47.93,47.79,47.91,20632.0,36.3791,36.4399,36.3335,36.4247,20632.0
2016-08-22 10:30:00,47.93,47.93,47.81,47.9,17644.0,36.4399,36.4399,36.3487,36.4171,17644.0
2016-08-22 11:00:00,47.91,47.97,47.71,47.72,29808.0,36.4247,36.4703,36.2727,36.2803,29808.0
2016-08-22 11:30:00,47.73,47.87,47.73,47.78,55416.0,36.2879,36.3943,36.2879,36.3259,55416.0
2016-08-22 12:00:00,47.78,48.0,47.77,47.95,12756.0,36.3259,36.4931,36.3183,36.4551,12756.0
2016-08-22 12:30:00,47.94,47.97,47.82,47.88,42588.0,36.4475,36.4703,36.3563,36.4019,42588.0
2016-08-22 13:00:00,47.91,47.91,47.78,47.78,18929.0,36.4247,36.4247,36.3259,36.3259,18929.0
2016-08-22 13:30:00,47.8,47.85,47.68,47.83,20379.0,36.3411,36.3791,36.2498,36.3639,20379.0
2016-08-22 14:00:00,47.84,47.89,47.75,47.75,20498.0,36.3715,36.4095,36.3031,36.3031,20498.0
2016-08-22 14:30:00,47.74,47.86,47.71,47.83,25623.0,36.2955,36.3867,36.2727,36.3639,25623.0
2016-08-22 15:00:00,47.83,47.85,47.78,47.83,28363.0,36.3639,36.3791,36.3259,36.3639,28363.0
2016-08-22 15:30:00,47.84,47.93,47.79,47.9,141779.0,36.3715,36.4399,36.3335,36.4171,141779.0
2016-08-23 09:30:00,47.97,48.14,47.87,47.87,21139.0,36.4703,36.5996,36.3943,36.3943,21139.0
2016-08-23 10:00:00,47.93,48.08,47.84,47.96,19590.0,36.4399,36.554,36.3715,36.4627,19590.0
2016-08-23 10:30:00,47.94,48.02,47.81,47.86,23453.0,36.4475,36.5083,36.3487,36.3867,23453.0
2016-08-23 11:00:00,47.85,47.86,47.6,47.69,31982.0,36.3791,36.3867,36.189,36.2575,31982.0
2016-08-23 11:30:00,47.69,47.76,47.62,47.62,22287.0,36.2575,36.3107,36.2042,36.2042,22287.0
2016-08-23 12:00:00,47.63,47.78,47.63,47.71,31722.0,36.2118,36.3259,36.2118,36.2727,31722.0
2016-08-23 12:30:00,47.73,47.78,47.63,47.63,20968.0,36.2879,36.3259,36.2118,36.2118,20968.0
2016-08-23 13:00:00,47.64,47.74,47.6,47.69,21886.0,36.2194,36.2955,36.189,36.2575,21886.0
2016-08-23 13:30:00,47.69,47.77,47.69,47.74,15301.0,36.2575,36.3183,36.2575,36.2955,15301.0
2016-08-23 14:00:00,47.74,47.74,47.67,47.67,24933.0,36.2955,36.2955,36.2422,36.2422,24933.0
2016-08-23 14:30:00,47.68,47.73,47.65,47.68,16346.0,36.2498,36.2879,36.227,36.2498,16346.0
2016-08-23 15:00:00,47.68,47.73,47.67,47.7,23770.0,36.2498,36.2879,36.2422,36.2651,23770.0
2016-08-23 15:30:00,47.71,47.72,47.6,47.68,95122.0,36.2727,36.2803,36.189,36.2498,95122.0
2016-08-24 09:30:00,47.67,47.73,47.59,47.66,15113.0,36.2422,36.2879,36.1814,36.2346,15113.0
2016-08-24 10:00:00,47.65,47.73,47.56,47.65,18825.0,36.227,36.2879,36.1586,36.227,18825.0
2016-08-24 10:30:00,47.64,47.77,47.6,47.63,26901.0,36.2194,36.3183,36.189,36.2118,26901.0
2016-08-24 11:00:00,47.64,47.66,47.54,47.58,13215.0,36.2194,36.2346,36.1434,36.1738,13215.0
2016-08-24 11:30:00,47.59,47.6,47.47,47.49,33904.0,36.1814,36.189,36.0902,36.1054,33904.0
2016-08-24 12:00:00,47.5,47.65,47.49,47.63,27334.0,36.113,36.227,36.1054,36.2118,27334.0
2016-08-24 12:30:00,47.63,47.67,47.6,47.66,33397.0,36.2118,36.2422,36.189,36.2346,33397.0
2016-08-24 13:00:00,47.67,47.68,47.58,47.66,26664.0,36.2422,36.2498,36.1738,36.2346,26664.0
2016-08-24 13:30:00,47.66,47.71,47.61,47.62,61233.0,36.2346,36.2727,36.1966,36.2042,61233.0
2016-08-24 14:00:00,47.62,47.67,47.61,47.67,46862.0,36.2042,36.2422,36.1966,36.2422,46862.0
2016-08-24 14:30:00,47.67,47.68,47.6,47.64,22936.0,36.2422,36.2498,36.189,36.2194,22936.0
2016-08-24 15:00:00,47.65,47.66,47.58,47.62,42161.0,36.227,36.2346,36.1738,36.2042,42161.0
2016-08-24 15:30:00,47.61,47.62,47.46,47.52,74586.0,36.1966,36.2042,36.0826,36.1282,74586.0
2016-08-25 09:30:00,47.53,47.56,47.32,47.33,15299.0,36.1358,36.1586,35.9762,35.9838,15299.0
2016-08-25 10:00:00,47.34,47.41,47.1,47.16,49324.0,35.9914,36.0446,35.8089,35.8545,49324.0
2016-08-25 10:30:00,47.17,47.38,47.05,47.31,41753.0,35.8621,36.0218,35.7709,35.9685,41753.0
2016-08-25 11:00:00,47.31,47.44,47.24,47.33,23422.0,35.9685,36.0674,35.9153,35.9838,23422.0
2016-08-25 11:30:00,47.34,47.34,47.08,47.32,37497.0,35.9914,35.9914,35.7937,35.9762,37497.0
2016-08-25 12:00:00,47.31,47.34,47.24,47.29,25344.0,35.9685,35.9914,35.9153,35.9533,25344.0
2016-08-25 12:30:00,47.3,47.34,47.25,47.3,64903.0,35.9609,35.9914,35.9229,35.9609,64903.0
2016-08-25 13:00:00,47.31,47.35,47.28,47.3,15678.0,35.9685,35.999,35.9457,35.9609,15678.0
2016-08-25 13:30:00,47.32,47.35,47.21,47.34,42438.0,35.9762,35.999,35.8925,35.9914,42438.0
2016-08-25 14:00:00,47.35,47.36,47.21,47.29,25858.0,35.999,36.0066,35.8925,35.9533,25858.0
2016-08-25 14:30:00,47.28,47.35,47.28,47.33,19221.0,35.9457,35.999,35.9457,35.9838,19221.0
2016-08-25 15:00:00,47.33,47.39,47.25,47.34,52591.0,35.9838,36.0294,35.9229,35.9914,52591.0
2016-08-25 15:30:00,47.32,47.36,47.19,47.25,97904.0,35.9762,36.0066,35.8773,35.9229,97904.0
2016-08-26 09:30:00,47.48,47.63,47.38,47.39,34578.0,36.0978,36.2118,36.0218,36.0294,34578.0
2016-08-26 10:00:00,47.41,47.76,47.22,47.68,64781.0,36.0446,36.3107,35.9001,36.2498,64781.0
2016-08-26 10:30:00,47.72,47.79,47.52,47.59,22230.0,36.2803,36.3335,36.1282,36.1814,22230.0
2016-08-26 11:00:00,47.56,47.65,47.53,47.59,24768.0,36.1586,36.227,36.1358,36.1814,24768.0
2016-08-26 11:30:00,47.6,47.61,47.14,47.2,28816.0,36.189,36.1966,35.8393,35.8849,28816.0
2016-08-26 12:00:00,47.18,47.18,46.81,46.97,55069.0,35.8697,35.8697,35.5884,35.7101,55069.0
2016-08-26 12:30:00,46.99,47.12,46.98,47.08,17056.0,35.7253,35.8241,35.7177,35.7937,17056.0
2016-08-26 13:00:00,47.07,47.1,46.98,47.06,29669.0,35.7861,35.8089,35.7177,35.7785,29669.0
2016-08-26 13:30:00,47.06,47.06,46.89,46.93,21139.0,35.7785,35.7785,35.6492,35.6796,21139.0
2016-08-26 14:00:00,46.89,46.96,46.78,46.85,16980.0,35.6492,35.7025,35.5656,35.6188,16980.0
2016-08-26 14:30:00,46.83,46.9,46.82,46.83,21819.0,35.6036,35.6568,35.596,35.6036,21819.0
2016-08-26 15:00:00,46.82,46.89,46.75,46.81,100177.0,35.596,35.6492,35.5428,35.5884,100177.0
2016-08-26 15:30:00,46.81,46.96,46.76,46.85,215301.0,35.5884,35.7025,35.5504,35.6188,215301.0
2016-08-29 09:30:00,47.3,47.42,47.01,47.14,85807.0,35.9609,36.0522,35.7405,35.8393,85807.0
2016-08-29 10:00:00,47.13,47.26,47.03,47.06,26918.0,35.8317,35.9305,35.7557,35.7785,26918.0
2016-08-29 10:30:00,47.08,47.13,47.0,47.02,21450.0,35.7937,35.8317,35.7329,35.7481,21450.0
2016-08-29 11:00:00,47.04,47.2,47.03,47.13,13790.0,35.7633,35.8849,35.7557,35.8317,13790.0
2016-08-29 11:30:00,47.14,47.19,47.06,47.11,29120.0,35.8393,35.8773,35.7785,35.8165,29120.0
2016-08-29 12:00:00,47.13,47.22,47.13,47.19,20589.0,35.8317,35.9001,35.8317,35.8773,20589.0
2016-08-29 12:30:00,47.19,47.21,47.11,47.2,49024.0,35.8773,35.8925,35.8165,35.8849,49024.0
2016-08-29 13:00:00,47.21,47.24,47.18,47.22,30862.0,35.8925,35.9153,35.8697,35.9001,30862.0
2016-08-29 13:30:00,47.22,47.25,47.19,47.21,34394.0,35.9001,35.9229,35.8773,35.8925,34394.0
2016-08-29 14:00:00,47.21,47.25,47.13,47.13,16429.0,35.8925,35.9229,35.8317,35.8317,16429.0
2016-08-29 14:30:00,47.11,47.15,47.04,47.11,15854.0,35.8165,35.8469,35.7633,35.8165,15854.0
2016-08-29 15:00:00,47.12,47.14,47.08,47.12,17971.0,35.8241,35.8393,35.7937,35.8241,17971.0
2016-08-29 15:30:00,47.12,47.19,47.11,47.16,73531.0,35.8241,35.8773,35.8165,35.8545,73531.0
2016-08-30 09:30:00,47.54,47.61,47.14,47.15,76696.0,36.1434,36.1966,35.8393,35.8469,76696.0
2016-08-30 10:00:00,47.17,47.17,46.91,46.91,21632.0,35.8621,35.8621,35.6644,35.6644,21632.0
2016-08-30 10:30:00,46.93,46.96,46.86,46.88,16629.0,35.6796,35.7025,35.6264,35.6416,16629.0
2016-08-30 11:00:00,46.87,46.95,46.79,46.82,20733.0,35.634,35.6948,35.5732,35.596,20733.0
2016-08-30 11:30:00,46.82,46.94,46.81,46.86,15357.0,35.596,35.6872,35.5884,35.6264,15357.0
2016-08-30 12:00:00,46.88,47.06,46.88,46.99,22936.0,35.6416,35.7785,35.6416,35.7253,22936.0
2016-08-30 12:30:00,46.96,47.05,46.95,47.02,11011.0,35.7025,35.7709,35.6948,35.7481,11011.0
2016-08-30 13:00:00,47.01,47.05,46.96,46.98,9958.0,35.7405,35.7709,35.7025,35.7177,9958.0
2016-08-30 13:30:00,46.98,47.0,46.9,46.95,12900.0,35.7177,35.7329,35.6568,35.6948,12900.0
2016-08-30 14:00:00,46.94,46.94,46.81,46.89,15873.0,35.6872,35.6872,35.5884,35.6492,15873.0
2016-08-30 14:30:00,46.89,46.92,46.83,46.85,19841.0,35.6492,35.672,35.6036,35.6188,19841.0
2016-08-30 15:00:00,46.85,46.96,46.84,46.94,22313.0,35.6188,35.7025,35.6112,35.6872,22313.0
2016-08-30 15:30:00,46.92,47.01,46.87,46.98,96518.0,35.672,35.7405,35.634,35.7177,96518.0
2016-08-31 09:30:00,46.74,47.23,46.74,47.16,92140.0,35.5352,35.9077,35.5352,35.8545,92140.0
2016-08-31 10:00:00,47.15,47.41,47.14,47.37,70326.0,35.8469,36.0446,35.8393,36.0142,70326.0
2016-08-31 10:30:00,47.35,47.39,47.26,47.31,36024.0,35.999,36.0294,35.9305,35.9685,36024.0
2016-08-31 11:00:00,47.29,47.4,47.22,47.4,34468.0,35.9533,36.037,35.9001,36.037,34468.0
2016-08-31 11:30:00,47.41,47.42,47.25,47.29,30547.0,36.0446,36.0522,35.9229,35.9533,30547.0
2016-08-31 12:00:00,47.28,47.32,47.13,47.19,39001.0,35.9457,35.9762,35.8317,35.8773,39001.0
2016-08-31 12:30:00,47.16,47.28,47.08,47.17,45980.0,35.8545,35.9457,35.7937,35.8621,45980.0
2016-08-31 13:00:00,47.17,47.35,47.15,47.35,44311.0,35.8621,35.999,35.8469,35.999,44311.0
2016-08-31 13:30:00,47.35,47.52,47.34,47.48,59659.0,35.999,36.1282,35.9914,36.0978,59659.0
2016-08-31 14:00:00,47.49,47.66,47.49,47.56,81488.0,36.1054,36.2346,36.1054,36.1586,81488.0
2016-08-31 14:30:00,47.56,47.64,47.52,47.58,47646.0,36.1586,36.2194,36.1282,36.1738,47646.0
2016-08-31 15:00:00,47.57,47.83,47.55,47.76,53623.0,36.1662,36.3639,36.151,36.3107,53623.0
2016-08-31 15:30:00,47.76,47.78,47.67,47.69,190834.0,36.3107,36.3259,36.2422,36.2575,190834.0
2016-09-01 09:30:00,48.02,48.61,47.79,48.48,181394.0,36.6287,37.0787,36.4533,36.9796,181394.0
2016-09-01 10:00:00,48.48,48.66,48.45,48.51,149452.0,36.9796,37.1169,36.9567,37.0025,149452.0
2016-09-01 10:30:00,48.52,48.66,48.46,48.57,252287.0,37.0101,37.1169,36.9643,37.0482,252287.0
2016-09-01 11:00:00,48.56,48.83,48.56,48.81,155060.0,37.0406,37.2466,37.0406,37.2313,155060.0
2016-09-01 11:30:00,48.82,49.07,48.8,49.0,134785.0,37.2389,37.4296,37.2237,37.3762,134785.0
2016-09-01 12:00:00,48.99,49.05,48.8,48.92,203402.0,37.3686,37.4144,37.2237,37.3152,203402.0
2016-09-01 12:30:00,48.92,49.12,48.8,48.98,67690.0,37.3152,37.4678,37.2237,37.361,67690.0
2016-09-01 13:00:00,48.99,48.99,48.75,48.8,43179.0,37.3686,37.3686,37.1855,37.2237,43179.0
2016-09-01 13:30:00,48.78,48.78,48.57,48.59,72088.0,37.2084,37.2084,37.0482,37.0635,72088.0
2016-09-01 14:00:00,48.59,48.65,48.44,48.46,103933.0,37.0635,37.1093,36.9491,36.9643,103933.0
2016-09-01 14:30:00,48.46,48.47,48.4,48.45,80501.0,36.9643,36.972,36.9186,36.9567,80501.0
2016-09-01 15:00:00,48.45,48.54,48.42,48.46,146114.0,36.9567,37.0254,36.9338,36.9643,146114.0
2016-09-01 15:30:00,48.45,48.56,48.42,48.5,263256.0,36.9567,37.0406,36.9338,36.9948,263256.0
2016-09-02 09:30:00,48.77,48.94,48.48,48.81,36820.0,37.2008,37.3305,36.9796,37.2313,36820.0
2016-09-02 10:00:00,48.82,48.89,48.5,48.57,60209.0,37.2389,37.2923,36.9948,37.0482,60209.0
2016-09-02 10:30:00,48.58,48.6,48.41,48.52,37621.0,37.0559,37.0711,36.9262,37.0101,37621.0
2016-09-02 11:00:00,48.52,48.6,48.43,48.45,25902.0,37.0101,37.0711,36.9414,36.9567,25902.0
2016-09-02 11:30:00,48.47,48.59,48.39,48.55,29694.0,36.972,37.0635,36.9109,37.033,29694.0
2016-09-02 12:00:00,48.56,48.59,48.47,48.5,15324.0,37.0406,37.0635,36.972,36.9948,15324.0
2016-09-02 12:30:00,48.51,48.51,48.34,48.39,18953.0,37.0025,37.0025,36.8728,36.9109,18953.0
2016-09-02 13:00:00,48.4,48.42,48.31,48.36,28490.0,36.9186,36.9338,36.8499,36.8881,28490.0
2016-09-02 13:30:00,48.37,48.4,48.28,48.34,18737.0,36.8957,36.9186,36.827,36.8728,18737.0
2016-09-02 14:00:00,48.31,48.31,48.21,48.3,23281.0,36.8499,36.8499,36.7736,36.8423,23281.0
2016-09-02 14:30:00,48.3,48.33,48.24,48.29,25908.0,36.8423,36.8652,36.7965,36.8347,25908.0
2016-09-02 15:00:00,48.29,48.32,48.22,48.27,38118.0,36.8347,36.8575,36.7813,36.8194,38118.0
2016-09-02 15:30:00,48.26,48.3,48.23,48.26,90120.0,36.8118,36.8423,36.7889,36.8118,90120.0
2016-09-06 09:30:00,48.44,48.72,48.06,48.11,26490.0,36.9491,37.1627,36.6592,36.6974,26490.0
2016-09-06 10:00:00,48.1,48.34,48.05,48.31,37847.0,36.6897,36.8728,36.6516,36.8499,37847.0
2016-09-06 10:30:00,48.3,48.41,48.27,48.33,29789.0,36.8423,36.9262,36.8194,36.8652,29789.0
2016-09-06 11:00:00,48.34,48.52,48.31,48.51,71122.0,36.8728,37.0101,36.8499,37.0025,71122.0
2016-09-06 11:30:00,48.53,48.56,48.37,48.42,34465.0,37.0177,37.0406,36.8957,36.9338,34465.0
2016-09-06 12:00:00,48.44,48.44,48.36,48.43,13319.0,36.9491,36.9491,36.8881,36.9414,13319.0
2016-09-06 12:30:00,48.42,48.51,48.37,48.37,29764.0,36.9338,37.0025,36.8957,36.8957,29764.0
2016-09-06 13:00:00,48.35,48.37,48.27,48.27,10829.0,36.8804,36.8957,36.8194,36.8194,10829.0
2016-09-06 13:30:00,48.27,48.38,48.25,48.34,22508.0,36.8194,36.9033,36.8041,36.8728,22508.0
2016-09-06 14:00:00,48.34,48.41,48.31,48.32,17444.0,36.8728,36.9262,36.8499,36.8575,17444.0
2016-09-06 14:30:00,48.33,48.36,48.28,48.31,23479.0,36.8652,36.8881,36.827,36.8499,23479.0
2016-09-06 15:00:00,48.31,48.34,48.27,48.28,21634.0,36.8499,36.8728,36.8194,36.827,21634.0
2016-09-06 15:30:00,48.29,48.42,48.27,48.35,81366.0,36.8347,36.9338,36.8194,36.8804,81366.0
2016-09-07 09:30:00,48.19,48.31,48.15,48.29,28788.0,36.7584,36.8499,36.7279,36.8347,28788.0
2016-09-07 10:00:00,48.28,48.28,48.13,48.26,22315.0,36.827,36.827,36.7126,36.8118,22315.0
2016-09-07 10:30:00,48.24,48.27,48.04,48.07,22810.0,36.7965,36.8194,36.644,36.6668,22810.0
2016-09-07 11:00:00,48.06,48.09,47.98,48.05,16838.0,36.6592,36.6821,36.5982,36.6516,16838.0
2016-09-07 11:30:00,48.04,48.15,48.04,48.14,9895.0,36.644,36.7279,36.644,36.7202,9895.0
2016-09-07 12:00:00,48.13,48.13,47.98,48.01,21874.0,36.7126,36.7126,36.5982,36.6211,21874.0
2016-09-07 12:30:00,48.0,48.08,47.97,48.07,20854.0,36.6135,36.6745,36.5906,36.6668,20854.0
2016-09-07 13:00:00,48.07,48.24,48.07,48.2,17265.0,36.6668,36.7965,36.6668,36.766,17265.0
2016-09-07 13:30:00,48.19,48.22,48.16,48.16,18426.0,36.7584,36.7813,36.7355,36.7355,18426.0
2016-09-07 14:00:00,48.17,48.21,48.15,48.18,57897.0,36.7431,36.7736,36.7279,36.7508,57897.0
2016-09-07 14:30:00,48.17,48.18,48.05,48.08,14194.0,36.7431,36.7508,36.6516,36.6745,14194.0
2016-09-07 15:00:00,48.1,48.16,48.09,48.13,9717.0,36.6897,36.7355,36.6821,36.7126,9717.0
2016-09-07 15:30:00,48.13,48.16,48.1,48.14,44700.0,36.7126,36.7355,36.6897,36.7202,44700.0
2016-09-08 09:30:00,47.91,47.91,47.54,47.61,25594.0,36.5448,36.5448,36.2626,36.316,25594.0
2016-09-08 10:00:00,47.61,47.69,47.55,47.59,23030.0,36.316,36.377,36.2702,36.3007,23030.0
2016-09-08 10:30:00,47.59,47.61,47.3,47.39,60139.0,36.3007,36.316,36.0795,36.1482,60139.0
2016-09-08 11:00:00,47.41,47.43,47.3,47.31,17464.0,36.1634,36.1787,36.0795,36.0871,17464.0
2016-09-08 11:30:00,47.29,47.31,47.13,47.19,41516.0,36.0719,36.0871,35.9498,35.9956,41516.0
2016-09-08 12:00:00,47.18,47.22,47.09,47.14,22957.0,35.988,36.0185,35.9193,35.9575,22957.0
2016-09-08 12:30:00,47.14,47.16,47.01,47.01,40909.0,35.9575,35.9727,35.8583,35.8583,40909.0
2016-09-08 13:00:00,47.02,47.05,46.99,47.0,33078.0,35.8659,35.8888,35.843,35.8507,33078.0
2016-09-08 13:30:00,47.0,47.02,46.93,46.98,120966.0,35.8507,35.8659,35.7973,35.8354,120966.0
2016-09-08 14:00:00,46.98,47.08,46.92,46.99,49439.0,35.8354,35.9117,35.7896,35.843,49439.0
2016-09-08 14:30:00,46.98,47.02,46.93,46.94,28460.0,35.8354,35.8659,35.7973,35.8049,28460.0
2016-09-08 15:00:00,46.94,46.94,46.77,46.84,39874.0,35.8049,35.8049,35.6752,35.7286,39874.0
2016-09-08 15:30:00,46.84,46.94,46.84,46.89,93028.0,35.7286,35.8049,35.7286,35.7668,93028.0
2016-09-09 09:30:00,46.39,46.47,45.33,45.34,391227.0,35.3854,35.4464,34.5768,34.5845,391227.0
2016-09-09 10:00:00,45.34,45.58,45.31,45.31,218419.0,34.5845,34.7675,34.5616,34.5616,218419.0
2016-09-09 10:30:00,45.31,45.42,45.13,45.37,89236.0,34.5616,34.6455,34.4243,34.6073,89236.0
2016-09-09 11:00:00,45.39,45.4,45.32,45.38,74344.0,34.6226,34.6302,34.5692,34.615,74344.0
2016-09-09 11:30:00,45.38,45.4,45.25,45.26,39307.0,34.615,34.6302,34.5158,34.5234,39307.0
2016-09-09 12:00:00,45.26,45.28,45.18,45.21,29910.0,34.5234,34.5387,34.4624,34.4853,29910.0
2016-09-09 12:30:00,45.21,45.21,45.06,45.11,68661.0,34.4853,34.4853,34.3709,34.409,68661.0
2016-09-09 13:00:00,45.1,45.11,44.97,45.07,55637.0,34.4014,34.409,34.3022,34.3785,55637.0
2016-09-09 13:30:00,45.08,45.11,44.71,44.77,66545.0,34.3861,34.409,34.1039,34.1497,66545.0
2016-09-09 14:00:00,44.77,44.89,44.62,44.87,87466.0,34.1497,34.2412,34.0353,34.226,87466.0
2016-09-09 14:30:00,44.86,44.93,44.76,44.9,45721.0,34.2183,34.2717,34.142,34.2488,45721.0
2016-09-09 15:00:00,44.9,45.15,44.84,45.05,93951.0,34.2488,34.4395,34.2031,34.3633,93951.0
2016-09-09 15:30:00,45.05,45.07,44.82,44.82,274439.0,34.3633,34.3785,34.1878,34.1878,274439.0
2016-09-12 09:30:00,44.56,44.87,44.5,44.58,28505.0,33.9895,34.226,33.9437,34.0047,28505.0
2016-09-12 10:00:00,44.57,44.77,44.56,44.75,41295.0,33.9971,34.1497,33.9895,34.1344,41295.0
2016-09-12 10:30:00,44.75,44.91,44.74,44.88,114122.0,34.1344,34.2565,34.1268,34.2336,114122.0
2016-09-12 11:00:00,44.88,45.0,44.88,44.91,49540.0,34.2336,34.3251,34.2336,34.2565,49540.0
2016-09-12 11:30:00,44.91,45.11,44.83,44.99,55131.0,34.2565,34.409,34.1954,34.3175,55131.0
2016-09-12 12:00:00,44.98,44.99,44.75,44.77,70111.0,34.3099,34.3175,34.1344,34.1497,70111.0
2016-09-12 12:30:00,44.76,44.95,44.75,44.78,30817.0,34.142,34.287,34.1344,34.1573,30817.0
2016-09-12 13:00:00,44.77,45.01,44.73,44.79,40796.0,34.1497,34.3327,34.1192,34.1649,40796.0
2016-09-12 13:30:00,44.8,44.98,44.7,44.98,27810.0,34.1726,34.3099,34.0963,34.3099,27810.0
2016-09-12 14:00:00,44.98,45.17,44.97,45.03,40473.0,34.3099,34.4548,34.3022,34.348,40473.0
2016-09-12 14:30:00,45.05,45.14,45.05,45.06,44928.0,34.3633,34.4319,34.3633,34.3709,44928.0
2016-09-12 15:00:00,45.07,45.1,44.94,44.95,38791.0,34.3785,34.4014,34.2793,34.287,38791.0
2016-09-12 15:30:00,44.96,45.03,44.94,44.96,132740.0,34.2946,34.348,34.2793,34.2946,132740.0
2016-09-13 09:30:00,44.74,44.9,44.5,44.53,86299.0,34.1268,34.2488,33.9437,33.9666,86299.0
2016-09-13 10:00:00,44.51,44.69,44.49,44.58,38861.0,33.9513,34.0886,33.9361,34.0047,38861.0
2016-09-13 10:30:00,44.56,44.68,44.49,44.52,38922.0,33.9895,34.081,33.9361,33.959,38922.0
2016-09-13 11:00:00,44.52,44.54,44.4,44.4,47390.0,33.959,33.9742,33.8674,33.8674,47390.0
2016-09-13 11:30:00,44.4,44.55,44.35,44.42,39526.0,33.8674,33.9819,33.8293,33.8827,39526.0
2016-09-13 12:00:00,44.43,44.53,44.38,44.46,27368.0,33.8903,33.9666,33.8522,33.9132,27368.0
2016-09-13 12:30:00,44.47,44.65,44.46,44.55,43117.0,33.9208,34.0581,33.9132,33.9819,43117.0
2016-09-13 13:00:00,44.55,44.65,44.38,44.64,24898.0,33.9819,34.0581,33.8522,34.0505,24898.0
2016-09-13 13:30:00,44.66,44.71,44.56,44.61,18277.0,34.0658,34.1039,33.9895,34.0276,18277.0
2016-09-13 14:00:00,44.63,44.69,44.57,44.61,42676.0,34.0429,34.0886,33.9971,34.0276,42676.0
2016-09-13 14:30:00,44.61,44.72,44.56,44.58,37268.0,34.0276,34.1115,33.9895,34.0047,37268.0
2016-09-13 15:00:00,44.57,44.75,44.52,44.72,44489.0,33.9971,34.1344,33.959,34.1115,44489.0
2016-09-13 15:30:00,44.71,44.76,44.59,44.61,119979.0,34.1039,34.142,34.0124,34.0276,119979.0
2016-09-14 09:30:00,44.72,44.99,44.47,44.75,51070.0,34.1115,34.3175,33.9208,34.1344,51070.0
2016-09-14 10:00:00,44.73,44.81,44.45,44.49,60550.0,34.1192,34.1802,33.9056,33.9361,60550.0
2016-09-14 10:30:00,44.55,44.79,44.55,44.59,46714.0,33.9819,34.1649,33.9819,34.0124,46714.0
2016-09-14 11:00:00,44.61,44.73,44.56,44.56,23197.0,34.0276,34.1192,33.9895,33.9895,23197.0
2016-09-14 11:30:00,44.53,44.59,44.45,44.56,25858.0,33.9666,34.0124,33.9056,33.9895,25858.0
2016-09-14 12:00:00,44.57,44.65,44.56,44.6,15474.0,33.9971,34.0581,33.9895,34.02,15474.0
2016-09-14 12:30:00,44.6,44.6,44.51,44.56,16118.0,34.02,34.02,33.9513,33.9895,16118.0
2016-09-14 13:00:00,44.55,44.68,44.55,44.62,14194.0,33.9819,34.081,33.9819,34.0353,14194.0
2016-09-14 13:30:00,44.63,44.7,44.61,44.65,16626.0,34.0429,34.0963,34.0276,34.0581,16626.0
2016-09-14 14:00:00,44.64,44.71,44.57,44.68,20088.0,34.0505,34.1039,33.9971,34.081,20088.0
2016-09-14 14:30:00,44.65,44.77,44.65,44.72,21625.0,34.0581,34.1497,34.0581,34.1115,21625.0
2016-09-14 15:00:00,44.71,44.76,44.65,44.73,52092.0,34.1039,34.142,34.0581,34.1192,52092.0
2016-09-14 15:30:00,44.72,44.83,44.7,44.78,84459.0,34.1115,34.1954,34.0963,34.1573,84459.0
2016-09-15 09:30:00,44.44,44.9,44.4,44.84,54671.0,33.898,34.2488,33.8674,34.2031,54671.0
2016-09-15 10:00:00,44.8,45.21,44.78,45.13,31017.0,34.1726,34.4853,34.1573,34.4243,31017.0
2016-09-15 10:30:00,45.15,45.2,44.97,45.0,43711.0,34.4395,34.4777,34.3022,34.3251,43711.0
2016-09-15 11:00:00,45.02,45.02,44.84,44.97,28345.0,34.3404,34.3404,34.2031,34.3022,28345.0
2016-09-15 11:30:00,44.98,45.04,44.9,44.9,23913.0,34.3099,34.3556,34.2488,34.2488,23913.0
2016-09-15 12:00:00,44.92,44.98,44.91,44.93,17769.0,34.2641,34.3099,34.2565,34.2717,17769.0
2016-09-15 12:30:00,44.9,44.95,44.85,44.88,20620.0,34.2488,34.287,34.2107,34.2336,20620.0
2016-09-15 13:00:00,44.88,44.95,44.88,44.94,12890.0,34.2336,34.287,34.2336,34.2793,12890.0
2016-09-15 13:30:00,44.92,45.11,44.92,45.06,24309.0,34.2641,34.409,34.2641,34.3709,24309.0
2016-09-15 14:00:00,45.11,45.15,45.04,45.05,31133.0,34.409,34.4395,34.3556,34.3633,31133.0
2016-09-15 14:30:00,45.06,45.11,44.94,45.0,65741.0,34.3709,34.409,34.2793,34.3251,65741.0
2016-09-15 15:00:00,45.0,45.03,44.86,44.9,30500.0,34.3251,34.348,34.2183,34.2488,30500.0
2016-09-15 15:30:00,44.9,44.98,44.87,44.94,91602.0,34.2488,34.3099,34.226,34.2793,91602.0
2016-09-16 09:30:00,44.78,44.78,44.41,44.52,20836.0,34.1573,34.1573,33.8751,33.959,20836.0
2016-09-16 10:00:00,44.54,44.56,44.31,44.34,19794.0,33.9742,33.9895,33.7988,33.8217,19794.0
2016-09-16 10:30:00,44.33,44.71,44.33,44.52,32573.0,33.814,34.1039,33.814,33.959,32573.0
2016-09-16 11:00:00,44.47,44.74,44.46,44.61,34812.0,33.9208,34.1268,33.9132,34.0276,34812.0
2016-09-16 11:30:00,44.61,44.73,44.59,44.69,11465.0,34.0276,34.1192,34.0124,34.0886,11465.0
2016-09-16 12:00:00,44.66,44.85,44.61,44.79,19045.0,34.0658,34.2107,34.0276,34.1649,19045.0
2016-09-16 12:30:00,44.8,44.81,44.58,44.62,13447.0,34.1726,34.1802,34.0047,34.0353,13447.0
2016-09-16 13:00:00,44.62,44.69,44.62,44.68,10090.0,34.0353,34.0886,34.0353,34.081,10090.0
2016-09-16 13:30:00,44.68,44.69,44.52,44.55,11630.0,34.081,34.0886,33.959,33.9819,11630.0
2016-09-16 14:00:00,44.54,44.57,44.51,44.51,10286.0,33.9742,33.9971,33.9513,33.9513,10286.0
2016-09-16 14:30:00,44.52,44.68,44.52,44.68,14365.0,33.959,34.081,33.959,34.081,14365.0
2016-09-16 15:00:00,44.68,44.77,44.67,44.76,14081.0,34.081,34.1497,34.0734,34.142,14081.0
2016-09-16 15:30:00,44.75,44.94,44.75,44.9,174969.0,34.1344,34.2793,34.1344,34.2488,174969.0
2016-09-19 09:30:00,45.07,45.28,44.98,45.28,27338.0,34.3785,34.5387,34.3099,34.5387,27338.0
2016-09-19 10:00:00,45.29,45.64,45.22,45.39,196953.0,34.5463,34.8133,34.4929,34.6226,196953.0
2016-09-19 10:30:00,45.39,45.46,45.21,45.26,96103.0,34.6226,34.676,34.4853,34.5234,96103.0
2016-09-19 11:00:00,45.25,45.32,45.08,45.27,37129.0,34.5158,34.5692,34.3861,34.5311,37129.0
2016-09-19 11:30:00,45.27,45.48,45.21,45.47,38012.0,34.5311,34.6912,34.4853,34.6836,38012.0
2016-09-19 12:00:00,45.48,45.53,45.32,45.48,41941.0,34.6912,34.7294,34.5692,34.6912,41941.0
2016-09-19 12:30:00,45.47,45.49,45.31,45.39,19687.0,34.6836,34.6989,34.5616,34.6226,19687.0
2016-09-19 13:00:00,45.38,45.42,45.26,45.26,21599.0,34.615,34.6455,34.5234,34.5234,21599.0
2016-09-19 13:30:00,45.27,45.27,45.02,45.19,28536.0,34.5311,34.5311,34.3404,34.47,28536.0
2016-09-19 14:00:00,45.2,45.27,45.14,45.25,28456.0,34.4777,34.5311,34.4319,34.5158,28456.0
2016-09-19 14:30:00,45.25,45.38,45.24,45.38,21165.0,34.5158,34.615,34.5082,34.615,21165.0
2016-09-19 15:00:00,45.37,45.44,45.31,45.33,36813.0,34.6073,34.6607,34.5616,34.5768,36813.0
2016-09-19 15:30:00,45.32,45.36,45.23,45.35,151401.0,34.5692,34.5997,34.5006,34.5921,151401.0
2016-09-20 09:30:00,45.49,45.99,45.49,45.99,30841.0,34.6989,35.0803,34.6989,35.0803,30841.0
2016-09-20 10:00:00,45.99,46.07,45.83,45.87,117269.0,35.0803,35.1413,34.9582,34.9887,117269.0
2016-09-20 10:30:00,45.85,46.03,45.81,45.97,33432.0,34.9735,35.1108,34.943,35.065,33432.0
2016-09-20 11:00:00,45.98,45.99,45.8,45.8,26962.0,35.0726,35.0803,34.9353,34.9353,26962.0
2016-09-20 11:30:00,45.8,45.9,45.8,45.81,21972.0,34.9353,35.0116,34.9353,34.943,21972.0
2016-09-20 12:00:00,45.8,45.85,45.71,45.73,21732.0,34.9353,34.9735,34.8667,34.8819,21732.0
2016-09-20 12:30:00,45.74,45.81,45.67,45.68,36997.0,34.8896,34.943,34.8362,34.8438,36997.0
2016-09-20 13:00:00,45.69,45.79,45.68,45.78,35849.0,34.8514,34.9277,34.8438,34.9201,35849.0
2016-09-20 13:30:00,45.77,45.78,45.68,45.69,25688.0,34.9125,34.9201,34.8438,34.8514,25688.0
2016-09-20 14:00:00,45.69,45.76,45.67,45.74,20194.0,34.8514,34.9048,34.8362,34.8896,20194.0
2016-09-20 14:30:00,45.73,45.84,45.72,45.8,59354.0,34.8819,34.9658,34.8743,34.9353,59354.0
2016-09-20 15:00:00,45.82,45.89,45.78,45.89,36299.0,34.9506,35.004,34.9201,35.004,36299.0
2016-09-20 15:30:00,45.88,45.88,45.76,45.76,135138.0,34.9964,34.9964,34.9048,34.9048,135138.0
2016-09-21 09:30:00,45.99,46.18,45.79,45.84,29427.0,35.0803,35.2252,34.9277,34.9658,29427.0
2016-09-21 10:00:00,45.85,45.88,45.73,45.85,31964.0,34.9735,34.9964,34.8819,34.9735,31964.0
2016-09-21 10:30:00,45.85,45.89,45.79,45.86,15106.0,34.9735,35.004,34.9277,34.9811,15106.0
2016-09-21 11:00:00,45.85,45.94,45.75,45.81,34803.0,34.9735,35.0421,34.8972,34.943,34803.0
2016-09-21 11:30:00,45.83,45.91,45.71,45.87,16226.0,34.9582,35.0192,34.8667,34.9887,16226.0
2016-09-21 12:00:00,45.87,45.87,45.71,45.76,24032.0,34.9887,34.9887,34.8667,34.9048,24032.0
2016-09-21 12:30:00,45.77,45.87,45.7,45.86,18963.0,34.9125,34.9887,34.8591,34.9811,18963.0
2016-09-21 13:00:00,45.85,45.85,45.71,45.75,7842.0,34.9735,34.9735,34.8667,34.8972,7842.0
2016-09-21 13:30:00,45.73,45.95,45.71,45.9,24201.0,34.8819,35.0498,34.8667,35.0116,24201.0
2016-09-21 14:00:00,45.89,46.07,45.73,45.73,13471.0,35.004,35.1413,34.8819,34.8819,13471.0
2016-09-21 14:30:00,45.71,46.06,45.65,46.06,21428.0,34.8667,35.1337,34.8209,35.1337,21428.0
2016-09-21 15:00:00,46.05,46.18,46.0,46.03,53732.0,35.126,35.2252,35.0879,35.1108,53732.0
2016-09-21 15:30:00,46.03,46.08,46.0,46.04,119674.0,35.1108,35.1489,35.0879,35.1184,119674.0
2016-09-22 09:30:00,46.36,46.56,46.26,46.27,46213.0,35.3625,35.515,35.2862,35.2938,46213.0
2016-09-22 10:00:00,46.26,46.26,46.06,46.19,38024.0,35.2862,35.2862,35.1337,35.2328,38024.0
2016-09-22 10:30:00,46.19,46.3,46.19,46.23,14366.0,35.2328,35.3167,35.2328,35.2633,14366.0
2016-09-22 11:00:00,46.22,46.33,46.16,46.21,39299.0,35.2557,35.3396,35.2099,35.2481,39299.0
2016-09-22 11:30:00,46.21,46.23,46.16,46.22,18695.0,35.2481,35.2633,35.2099,35.2557,18695.0
2016-09-22 12:00:00,46.22,46.25,46.07,46.22,21930.0,35.2557,35.2786,35.1413,35.2557,21930.0
2016-09-22 12:30:00,46.2,46.22,46.14,46.16,20565.0,35.2404,35.2557,35.1947,35.2099,20565.0
2016-09-22 13:00:00,46.18,46.31,46.18,46.27,15258.0,35.2252,35.3244,35.2252,35.2938,15258.0
2016-09-22 13:30:00,46.27,46.31,46.24,46.26,13776.0,35.2938,35.3244,35.271,35.2862,13776.0
2016-09-22 14:00:00,46.27,46.29,46.17,46.18,20536.0,35.2938,35.3091,35.2176,35.2252,20536.0
2016-09-22 14:30:00,46.18,46.34,46.13,46.3,24857.0,35.2252,35.3472,35.1871,35.3167,24857.0
2016-09-22 15:00:00,46.3,46.34,46.28,46.3,44429.0,35.3167,35.3472,35.3015,35.3167,44429.0
2016-09-22 15:30:00,46.3,46.32,46.23,46.3,98266.0,35.3167,35.332,35.2633,35.3167,98266.0
2016-09-23 09:30:00,46.15,46.23,46.0,46.18,31932.0,35.2023,35.2633,35.0879,35.2252,31932.0
2016-09-23 10:00:00,46.22,46.38,46.19,46.38,20657.0,35.2557,35.3777,35.2328,35.3777,20657.0
2016-09-23 10:30:00,46.39,46.57,46.38,46.56,20812.0,35.3854,35.5227,35.3777,35.515,20812.0
2016-09-23 11:00:00,46.53,46.61,46.49,46.61,12997.0,35.4922,35.5532,35.4617,35.5532,12997.0
2016-09-23 11:30:00,46.61,46.65,46.45,46.47,10934.0,35.5532,35.5837,35.4311,35.4464,10934.0
2016-09-23 12:00:00,46.46,46.48,46.4,46.41,14115.0,35.4388,35.454,35.393,35.4006,14115.0
2016-09-23 12:30:00,46.41,46.42,46.31,46.31,7401.0,35.4006,35.4083,35.3244,35.3244,7401.0
2016-09-23 13:00:00,46.32,46.33,46.24,46.25,10900.0,35.332,35.3396,35.271,35.2786,10900.0
2016-09-23 13:30:00,46.22,46.23,46.1,46.1,12889.0,35.2557,35.2633,35.1642,35.1642,12889.0
2016-09-23 14:00:00,46.13,46.17,46.09,46.17,27379.0,35.1871,35.2176,35.1565,35.2176,27379.0
2016-09-23 14:30:00,46.17,46.26,46.15,46.22,14443.0,35.2176,35.2862,35.2023,35.2557,14443.0
2016-09-23 15:00:00,46.22,46.24,46.13,46.19,32592.0,35.2557,35.271,35.1871,35.2328,32592.0
2016-09-23 15:30:00,46.2,46.22,46.08,46.1,80466.0,35.2404,35.2557,35.1489,35.1642,80466.0
2016-09-26 09:30:00,45.37,45.38,44.7,44.95,243432.0,34.6073,34.615,34.0963,34.287,243432.0
2016-09-26 10:00:00,44.94,45.09,44.93,44.99,86202.0,34.2793,34.3938,34.2717,34.3175,86202.0
2016-09-26 10:30:00,45.0,45.01,44.69,44.69,62262.0,34.3251,34.3327,34.0886,34.0886,62262.0
2016-09-26 11:00:00,44.7,44.79,44.55,44.55,76175.0,34.0963,34.1649,33.9819,33.9819,76175.0
2016-09-26 11:30:00,44.56,44.74,44.5,44.74,111948.0,33.9895,34.1268,33.9437,34.1268,111948.0
2016-09-26 12:00:00,44.74,44.89,44.7,44.86,32134.0,34.1268,34.2412,34.0963,34.2183,32134.0
2016-09-26 12:30:00,44.86,44.96,44.53,44.53,60856.0,34.2183,34.2946,33.9666,33.9666,60856.0
2016-09-26 13:00:00,44.55,44.83,44.53,44.69,66882.0,33.9819,34.1954,33.9666,34.0886,66882.0
2016-09-26 13:30:00,44.71,44.74,44.61,44.73,40807.0,34.1039,34.1268,34.0276,34.1192,40807.0
2016-09-26 14:00:00,44.72,44.89,44.72,44.81,28078.0,34.1115,34.2412,34.1115,34.1802,28078.0
2016-09-26 14:30:00,44.8,44.81,44.68,44.69,38889.0,34.1726,34.1802,34.081,34.0886,38889.0
2016-09-26 15:00:00,44.69,44.76,44.62,44.65,43430.0,34.0886,34.142,34.0353,34.0581,43430.0
2016-09-26 15:30:00,44.66,44.68,44.51,44.64,160194.0,34.0658,34.081,33.9513,34.0505,160194.0
2016-09-27 09:30:00,44.48,44.67,44.43,44.53,62234.0,33.9285,34.0734,33.8903,33.9666,62234.0
2016-09-27 10:00:00,44.53,44.74,44.53,44.71,55128.0,33.9666,34.1268,33.9666,34.1039,55128.0
2016-09-27 10:30:00,44.72,44.84,44.72,44.74,17992.0,34.1115,34.2031,34.1115,34.1268,17992.0
2016-09-27 11:00:00,44.73,44.76,44.55,44.69,29454.0,34.1192,34.142,33.9819,34.0886,29454.0
2016-09-27 11:30:00,44.7,44.79,44.67,44.75,20766.0,34.0963,34.1649,34.0734,34.1344,20766.0
2016-09-27 12:00:00,44.76,44.84,44.64,44.82,11600.0,34.142,34.2031,34.0505,34.1878,11600.0
2016-09-27 12:30:00,44.81,44.85,44.78,44.84,12333.0,34.1802,34.2107,34.1573,34.2031,12333.0
2016-09-27 13:00:00,44.85,44.89,44.78,44.89,21879.0,34.2107,34.2412,34.1573,34.2412,21879.0
2016-09-27 13:30:00,44.88,45.04,44.87,44.98,28755.0,34.2336,34.3556,34.226,34.3099,28755.0
2016-09-27 14:00:00,44.98,45.01,44.89,44.94,26488.0,34.3099,34.3327,34.2412,34.2793,26488.0
2016-09-27 14:30:00,44.93,44.96,44.9,44.94,26429.0,34.2717,34.2946,34.2488,34.2793,26429.0
2016-09-27 15:00:00,44.93,44.98,44.87,44.89,34911.0,34.2717,34.3099,34.226,34.2412,34911.0
2016-09-27 15:30:00,44.9,44.91,44.73,44.8,147516.0,34.2488,34.2565,34.1192,34.1726,147516.0
2016-09-28 09:30:00,44.7,45.01,44.67,44.91,44984.0,34.0963,34.3327,34.0734,34.2565,44984.0
2016-09-28 10:00:00,44.93,44.96,44.76,44.92,40416.0,34.2717,34.2946,34.142,34.2641,40416.0
2016-09-28 10:30:00,44.92,44.93,44.53,44.53,38784.0,34.2641,34.2717,33.9666,33.9666,38784.0
2016-09-28 11:00:00,44.53,44.54,44.28,44.32,26276.0,33.9666,33.9742,33.7759,33.8064,26276.0
2016-09-28 11:30:00,44.33,44.49,44.33,44.42,30179.0,33.814,33.9361,33.814,33.8827,30179.0
2016-09-28 12:00:00,44.43,44.48,44.39,44.46,14583.0,33.8903,33.9285,33.8598,33.9132,14583.0
2016-09-28 12:30:00,44.48,44.5,44.39,44.5,13914.0,33.9285,33.9437,33.8598,33.9437,13914.0
2016-09-28 13:00:00,44.5,44.77,44.47,44.77,44900.0,33.9437,34.1497,33.9208,34.1497,44900.0
2016-09-28 13:30:00,44.78,44.94,44.76,44.91,28128.0,34.1573,34.2793,34.142,34.2565,28128.0
2016-09-28 14:00:00,44.91,45.07,44.83,45.02,50756.0,34.2565,34.3785,34.1954,34.3404,50756.0
2016-09-28 14:30:00,45.02,45.15,45.01,45.14,48393.0,34.3404,34.4395,34.3327,34.4319,48393.0
2016-09-28 15:00:00,45.14,45.22,45.06,45.09,48242.0,34.4319,34.4929,34.3709,34.3938,48242.0
2016-09-28 15:30:00,45.09,45.17,45.03,45.15,111663.0,34.3938,34.4548,34.348,34.4395,111663.0
2016-09-29 09:30:00,45.03,45.21,44.96,45.0,21090.0,34.348,34.4853,34.2946,34.3251,21090.0
2016-09-29 10:00:00,45.0,45.01,44.6,44.74,21318.0,34.3251,34.3327,34.02,34.1268,21318.0
2016-09-29 10:30:00,44.73,44.93,44.65,44.86,16293.0,34.1192,34.2717,34.0581,34.2183,16293.0
2016-09-29 11:00:00,44.86,44.91,44.68,44.76,15216.0,34.2183,34.2565,34.081,34.142,15216.0
2016-09-29 11:30:00,44.84,44.91,44.69,44.73,12734.0,34.2031,34.2565,34.0886,34.1192,12734.0
2016-09-29 12:00:00,44.73,44.75,44.63,44.65,14497.0,34.1192,34.1344,34.0429,34.0581,14497.0
2016-09-29 12:30:00,44.65,44.85,44.25,44.29,51172.0,34.0581,34.2107,33.753,33.7835,51172.0
2016-09-29 13:00:00,44.26,44.41,44.19,44.28,19002.0,33.7607,33.8751,33.7073,33.7759,19002.0
2016-09-29 13:30:00,44.27,44.33,44.09,44.17,18574.0,33.7683,33.814,33.631,33.692,18574.0
2016-09-29 14:00:00,44.17,44.28,44.17,44.2,46138.0,33.692,33.7759,33.692,33.7149,46138.0
2016-09-29 14:30:00,44.2,44.25,44.17,44.25,127446.0,33.7149,33.753,33.692,33.753,127446.0
2016-09-29 15:00:00,44.25,44.32,44.11,44.14,105190.0,33.753,33.8064,33.6462,33.6691,105190.0
2016-09-29 15:30:00,44.14,44.16,44.03,44.05,193709.0,33.6691,33.6844,33.5852,33.6005,193709.0
2016-09-30 09:30:00,44.36,44.57,44.19,44.48,124946.0,33.8369,33.9971,33.7073,33.9285,124946.0
2016-09-30 10:00:00,44.5,44.52,44.31,44.43,53864.0,33.9437,33.959,33.7988,33.8903,53864.0
2016-09-30 10:30:00,44.45,44.46,44.38,44.42,30591.0,33.9056,33.9132,33.8522,33.8827,30591.0
2016-09-30 11:00:00,44.42,44.65,44.39,44.58,50297.0,33.8827,34.0581,33.8598,34.0047,50297.0
2016-09-30 11:30:00,44.59,44.6,44.52,44.54,27980.0,34.0124,34.02,33.959,33.9742,27980.0
2016-09-30 12:00:00,44.54,44.77,44.53,44.77,28302.0,33.9742,34.1497,33.9666,34.1497,28302.0
2016-09-30 12:30:00,44.75,44.82,44.61,44.61,24935.0,34.1344,34.1878,34.0276,34.0276,24935.0
2016-09-30 13:00:00,44.62,44.81,44.62,44.78,29715.0,34.0353,34.1802,34.0353,34.1573,29715.0
2016-09-30 13:30:00,44.78,44.92,44.72,44.91,49286.0,34.1573,34.2641,34.1115,34.2565,49286.0
2016-09-30 14:00:00,44.9,45.0,44.85,44.85,44157.0,34.2488,34.3251,34.2107,34.2107,44157.0
2016-09-30 14:30:00,44.84,44.84,44.7,44.76,39129.0,34.2031,34.2031,34.0963,34.142,39129.0
2016-09-30 15:00:00,44.75,44.98,44.74,44.86,69148.0,34.1344,34.3099,34.1268,34.2183,69148.0
2016-09-30 15:30:00,44.86,44.9,44.56,44.58,172441.0,34.2183,34.2488,33.9895,34.0047,172441.0
2016-10-03 09:30:00,44.58,44.61,44.22,44.25,32222.0,34.0047,34.0276,33.7301,33.753,32222.0
2016-10-03 10:00:00,44.29,44.33,44.01,44.15,67889.0,33.7835,33.814,33.57,33.6767,67889.0
2016-10-03 10:30:00,44.15,44.2,44.07,44.14,36434.0,33.6767,33.7149,33.6157,33.6691,36434.0
2016-10-03 11:00:00,44.14,44.14,44.0,44.01,31116.0,33.6691,33.6691,33.5623,33.57,31116.0
2016-10-03 11:30:00,44.0,44.01,43.88,43.9,97444.0,33.5623,33.57,33.4708,33.4861,97444.0
2016-10-03 12:00:00,43.9,43.96,43.79,43.86,39744.0,33.4861,33.5318,33.4021,33.4555,39744.0
2016-10-03 12:30:00,43.87,43.89,43.8,43.85,24646.0,33.4632,33.4784,33.4098,33.4479,24646.0
2016-10-03 13:00:00,43.87,43.87,43.64,43.71,58222.0,33.4632,33.4632,33.2877,33.3411,58222.0
2016-10-03 13:30:00,43.74,43.84,43.65,43.8,40001.0,33.364,33.4403,33.2954,33.4098,40001.0
2016-10-03 14:00:00,43.81,44.01,43.78,44.01,75485.0,33.4174,33.57,33.3945,33.57,75485.0
2016-10-03 14:30:00,43.98,44.06,43.91,44.04,58922.0,33.5471,33.6081,33.4937,33.5928,58922.0
2016-10-03 15:00:00,44.05,44.05,43.86,43.95,66162.0,33.6005,33.6005,33.4555,33.5242,66162.0
2016-10-03 15:30:00,43.95,44.23,43.95,44.06,210583.0,33.5242,33.7378,33.5242,33.6081,210583.0
2016-10-04 09:30:00,44.3,44.52,44.13,44.39,39285.0,33.7912,33.959,33.6615,33.8598,39285.0
2016-10-04 10:00:00,44.43,44.43,44.16,44.39,23899.0,33.8903,33.8903,33.6844,33.8598,23899.0
2016-10-04 10:30:00,44.37,44.42,44.3,44.39,16402.0,33.8446,33.8827,33.7912,33.8598,16402.0
2016-10-04 11:00:00,44.4,44.41,44.16,44.22,21695.0,33.8674,33.8751,33.6844,33.7301,21695.0
2016-10-04 11:30:00,44.24,44.31,44.11,44.12,38656.0,33.7454,33.7988,33.6462,33.6539,38656.0
2016-10-04 12:00:00,44.12,44.14,43.87,43.88,31996.0,33.6539,33.6691,33.4632,33.4708,31996.0
2016-10-04 12:30:00,43.88,43.93,43.76,43.86,16426.0,33.4708,33.5089,33.3793,33.4555,16426.0
2016-10-04 13:00:00,43.84,43.84,43.55,43.7,19966.0,33.4403,33.4403,33.2191,33.3335,19966.0
2016-10-04 13:30:00,43.68,43.78,43.62,43.65,23791.0,33.3182,33.3945,33.2725,33.2954,23791.0
2016-10-04 14:00:00,43.64,43.79,43.64,43.69,39459.0,33.2877,33.4021,33.2877,33.3259,39459.0
2016-10-04 14:30:00,43.7,43.72,43.58,43.61,37635.0,33.3335,33.3488,33.242,33.2648,37635.0
2016-10-04 15:00:00,43.61,43.81,43.55,43.81,85870.0,33.2648,33.4174,33.2191,33.4174,85870.0
2016-10-04 15:30:00,43.81,44.02,43.8,43.89,132379.0,33.4174,33.5776,33.4098,33.4784,132379.0
2016-10-05 09:30:00,44.12,44.12,43.7,43.99,23090.0,33.6539,33.6539,33.3335,33.5547,23090.0
2016-10-05 10:00:00,44.01,44.2,43.98,44.07,30144.0,33.57,33.7149,33.5471,33.6157,30144.0
2016-10-05 10:30:00,44.07,44.1,43.95,43.99,48534.0,33.6157,33.6386,33.5242,33.5547,48534.0
2016-10-05 11:00:00,43.99,44.06,43.94,43.98,54686.0,33.5547,33.6081,33.5166,33.5471,54686.0
2016-10-05 11:30:00,43.98,43.98,43.77,43.79,35378.0,33.5471,33.5471,33.3869,33.4021,35378.0
2016-10-05 12:00:00,43.8,44.04,43.8,43.98,35352.0,33.4098,33.5928,33.4098,33.5471,35352.0
2016-10-05 12:30:00,43.98,44.02,43.87,43.97,16880.0,33.5471,33.5776,33.4632,33.5394,16880.0
2016-10-05 13:00:00,43.97,43.99,43.84,43.88,13341.0,33.5394,33.5547,33.4403,33.4708,13341.0
2016-10-05 13:30:00,43.89,43.96,43.85,43.9,49615.0,33.4784,33.5318,33.4479,33.4861,49615.0
2016-10-05 14:00:00,43.9,43.99,43.85,43.88,81445.0,33.4861,33.5547,33.4479,33.4708,81445.0
2016-10-05 14:30:00,43.89,43.9,43.75,43.75,88009.0,33.4784,33.4861,33.3716,33.3716,88009.0
2016-10-05 15:00:00,43.76,43.76,43.67,43.69,33887.0,33.3793,33.3793,33.3106,33.3259,33887.0
2016-10-05 15:30:00,43.68,43.69,43.61,43.63,76106.0,33.3182,33.3259,33.2648,33.2801,76106.0
2016-10-06 09:30:00,43.6,43.7,43.39,43.69,55163.0,33.2572,33.3335,33.097,33.3259,55163.0
2016-10-06 10:00:00,43.68,43.7,43.52,43.56,41462.0,33.3182,33.3335,33.1962,33.2267,41462.0
2016-10-06 10:30:00,43.55,43.7,43.53,43.7,32359.0,33.2191,33.3335,33.2038,33.3335,32359.0
2016-10-06 11:00:00,43.68,43.7,43.53,43.67,39181.0,33.3182,33.3335,33.2038,33.3106,39181.0
2016-10-06 11:30:00,43.68,43.85,43.63,43.8,45241.0,33.3182,33.4479,33.2801,33.4098,45241.0
2016-10-06 12:00:00,43.82,43.93,43.79,43.88,25676.0,33.425,33.5089,33.4021,33.4708,25676.0
2016-10-06 12:30:00,43.87,43.9,43.76,43.79,27933.0,33.4632,33.4861,33.3793,33.4021,27933.0
2016-10-06 13:00:00,43.79,43.95,43.79,43.93,21514.0,33.4021,33.5242,33.4021,33.5089,21514.0
2016-10-06 13:30:00,43.93,43.94,43.86,43.86,19177.0,33.5089,33.5166,33.4555,33.4555,19177.0
2016-10-06 14:00:00,43.86,43.96,43.82,43.89,27651.0,33.4555,33.5318,33.425,33.4784,27651.0
2016-10-06 14:30:00,43.9,43.94,43.77,43.82,20248.0,33.4861,33.5166,33.3869,33.425,20248.0
2016-10-06 15:00:00,43.81,43.88,43.8,43.83,31539.0,33.4174,33.4708,33.4098,33.4327,31539.0
2016-10-06 15:30:00,43.84,44.09,43.84,43.89,102024.0,33.4403,33.631,33.4403,33.4784,102024.0
2016-10-07 09:30:00,44.1,44.31,44.0,44.11,50877.0,33.6386,33.7988,33.5623,33.6462,50877.0
2016-10-07 10:00:00,44.11,44.13,43.96,44.03,31921.0,33.6462,33.6615,33.5318,33.5852,31921.0
2016-10-07 10:30:00,44.02,44.23,44.01,44.14,64451.0,33.5776,33.7378,33.57,33.6691,64451.0
2016-10-07 11:00:00,44.15,44.19,44.09,44.12,22189.0,33.6767,33.7073,33.631,33.6539,22189.0
2016-10-07 11:30:00,44.12,44.12,43.89,43.98,40706.0,33.6539,33.6539,33.4784,33.5471,40706.0
2016-10-07 12:00:00,43.98,44.04,43.92,44.01,18923.0,33.5471,33.5928,33.5013,33.57,18923.0
2016-10-07 12:30:00,44.02,44.09,43.96,44.09,44200.0,33.5776,33.631,33.5318,33.631,44200.0
2016-10-07 13:00:00,44.11,44.24,44.07,44.23,30452.0,33.6462,33.7454,33.6157,33.7378,30452.0
2016-10-07 13:30:00,44.22,44.4,44.19,44.4,26980.0,33.7301,33.8674,33.7073,33.8674,26980.0
2016-10-07 14:00:00,44.4,44.47,44.36,44.45,81589.0,33.8674,33.9208,33.8369,33.9056,81589.0
2016-10-07 14:30:00,44.44,44.5,44.39,44.42,33101.0,33.898,33.9437,33.8598,33.8827,33101.0
2016-10-07 15:00:00,44.42,44.44,44.28,44.31,30780.0,33.8827,33.898,33.7759,33.7988,30780.0
2016-10-07 15:30:00,44.32,44.38,44.26,44.32,179249.0,33.8064,33.8522,33.7607,33.8064,179249.0
2016-10-10 09:30:00,44.44,44.71,44.44,44.55,11014.0,33.898,34.1039,33.898,33.9819,11014.0
2016-10-10 10:00:00,44.53,44.69,44.48,44.6,9160.0,33.9666,34.0886,33.9285,34.02,9160.0
2016-10-10 10:30:00,44.62,44.62,44.41,44.44,17361.0,34.0353,34.0353,33.8751,33.898,17361.0
2016-10-10 11:00:00,44.43,44.81,44.43,44.78,52262.0,33.8903,34.1802,33.8903,34.1573,52262.0
2016-10-10 11:30:00,44.77,44.91,44.76,44.85,21254.0,34.1497,34.2565,34.142,34.2107,21254.0
2016-10-10 12:00:00,44.84,44.84,44.74,44.83,12009.0,34.2031,34.2031,34.1268,34.1954,12009.0
2016-10-10 12:30:00,44.83,44.88,44.74,44.86,9838.0,34.1954,34.2336,34.1268,34.2183,9838.0
2016-10-10 13:00:00,44.85,44.85,44.72,44.75,23803.0,34.2107,34.2107,34.1115,34.1344,23803.0
2016-10-10 13:30:00,44.75,44.76,44.7,44.72,15438.0,34.1344,34.142,34.0963,34.1115,15438.0
2016-10-10 14:00:00,44.72,44.73,44.65,44.68,16861.0,34.1115,34.1192,34.0581,34.081,16861.0
2016-10-10 14:30:00,44.68,44.7,44.66,44.7,13157.0,34.081,34.0963,34.0658,34.0963,13157.0
2016-10-10 15:00:00,44.7,44.7,44.67,44.69,27221.0,34.0963,34.0963,34.0734,34.0886,27221.0
2016-10-10 15:30:00,44.69,44.7,44.58,44.6,108039.0,34.0886,34.0963,34.0047,34.02,108039.0
2016-10-11 09:30:00,44.68,44.79,44.12,44.16,55406.0,34.081,34.1649,33.6539,33.6844,55406.0
2016-10-11 10:00:00,44.16,44.16,44.02,44.08,35023.0,33.6844,33.6844,33.5776,33.6234,35023.0
2016-10-11 10:30:00,44.07,44.16,43.97,44.02,40055.0,33.6157,33.6844,33.5394,33.5776,40055.0
2016-10-11 11:00:00,44.01,44.04,43.81,43.91,57071.0,33.57,33.5928,33.4174,33.4937,57071.0
2016-10-11 11:30:00,43.91,43.97,43.79,43.89,94790.0,33.4937,33.5394,33.4021,33.4784,94790.0
2016-10-11 12:00:00,43.89,43.9,43.77,43.8,18789.0,33.4784,33.4861,33.3869,33.4098,18789.0
2016-10-11 12:30:00,43.8,43.88,43.75,43.84,20633.0,33.4098,33.4708,33.3716,33.4403,20633.0
2016-10-11 13:00:00,43.82,43.86,43.73,43.76,24477.0,33.425,33.4555,33.3564,33.3793,24477.0
2016-10-11 13:30:00,43.77,43.77,43.6,43.61,37789.0,33.3869,33.3869,33.2572,33.2648,37789.0
2016-10-11 14:00:00,43.62,43.68,43.56,43.63,77196.0,33.2725,33.3182,33.2267,33.2801,77196.0
2016-10-11 14:30:00,43.63,43.69,43.52,43.6,128803.0,33.2801,33.3259,33.1962,33.2572,128803.0
2016-10-11 15:00:00,43.6,43.74,43.53,43.67,86867.0,33.2572,33.364,33.2038,33.3106,86867.0
2016-10-11 15:30:00,43.67,43.7,43.6,43.66,337125.0,33.3106,33.3335,33.2572,33.303,337125.0
2016-10-12 09:30:00,43.79,44.17,43.62,44.07,62092.0,33.4021,33.692,33.2725,33.6157,62092.0
2016-10-12 10:00:00,44.09,44.36,43.96,44.3,42202.0,33.631,33.8369,33.5318,33.7912,42202.0
2016-10-12 10:30:00,44.29,44.47,44.27,44.34,34922.0,33.7835,33.9208,33.7683,33.8217,34922.0
2016-10-12 11:00:00,44.35,44.43,44.25,44.42,53899.0,33.8293,33.8903,33.753,33.8827,53899.0
2016-10-12 11:30:00,44.42,44.44,44.36,44.37,18629.0,33.8827,33.898,33.8369,33.8446,18629.0
2016-10-12 12:00:00,44.37,44.47,44.36,44.41,15521.0,33.8446,33.9208,33.8369,33.8751,15521.0
2016-10-12 12:30:00,44.41,44.44,44.35,44.35,16619.0,33.8751,33.898,33.8293,33.8293,16619.0
2016-10-12 13:00:00,44.34,44.36,44.25,44.3,17379.0,33.8217,33.8369,33.753,33.7912,17379.0
2016-10-12 13:30:00,44.35,44.37,44.32,44.33,12233.0,33.8293,33.8446,33.8064,33.814,12233.0
2016-10-12 14:00:00,44.34,44.41,44.22,44.24,19124.0,33.8217,33.8751,33.7301,33.7454,19124.0
2016-10-12 14:30:00,44.25,44.32,44.2,44.2,17502.0,33.753,33.8064,33.7149,33.7149,17502.0
2016-10-12 15:00:00,44.21,44.36,44.2,44.29,25316.0,33.7225,33.8369,33.7149,33.7835,25316.0
2016-10-12 15:30:00,44.29,44.29,43.98,44.04,211420.0,33.7835,33.7835,33.5471,33.5928,211420.0
2016-10-13 09:30:00,43.61,43.73,43.5,43.7,33631.0,33.2648,33.3564,33.1809,33.3335,33631.0
2016-10-13 10:00:00,43.69,43.69,43.51,43.66,45159.0,33.3259,33.3259,33.1886,33.303,45159.0
2016-10-13 10:30:00,43.67,43.85,43.62,43.77,49490.0,33.3106,33.4479,33.2725,33.3869,49490.0
2016-10-13 11:00:00,43.8,43.83,43.59,43.6,146706.0,33.4098,33.4327,33.2496,33.2572,146706.0
2016-10-13 11:30:00,43.6,43.61,43.41,43.41,71568.0,33.2572,33.2648,33.1123,33.1123,71568.0
2016-10-13 12:00:00,43.41,43.53,43.4,43.42,74317.0,33.1123,33.2038,33.1047,33.1199,74317.0
2016-10-13 12:30:00,43.41,43.68,43.41,43.65,83166.0,33.1123,33.3182,33.1123,33.2954,83166.0
2016-10-13 13:00:00,43.65,43.71,43.51,43.58,75326.0,33.2954,33.3411,33.1886,33.242,75326.0
2016-10-13 13:30:00,43.58,43.61,43.51,43.58,72476.0,33.242,33.2648,33.1886,33.242,72476.0
2016-10-13 14:00:00,43.57,43.6,43.51,43.57,59866.0,33.2343,33.2572,33.1886,33.2343,59866.0
2016-10-13 14:30:00,43.57,43.76,43.55,43.73,197048.0,33.2343,33.3793,33.2191,33.3564,197048.0
2016-10-13 15:00:00,43.76,43.76,43.63,43.66,90089.0,33.3793,33.3793,33.2801,33.303,90089.0
2016-10-13 15:30:00,43.66,43.68,43.51,43.57,300919.0,33.303,33.3182,33.1886,33.2343,300919.0
2016-10-14 09:30:00,43.9,44.38,43.9,44.22,255732.0,33.4861,33.8522,33.4861,33.7301,255732.0
2016-10-14 10:00:00,44.24,44.48,44.22,44.35,63711.0,33.7454,33.9285,33.7301,33.8293,63711.0
2016-10-14 10:30:00,44.35,44.48,44.28,44.29,89956.0,33.8293,33.9285,33.7759,33.7835,89956.0
2016-10-14 11:00:00,44.29,44.29,44.08,44.14,38642.0,33.7835,33.7835,33.6234,33.6691,38642.0
2016-10-14 11:30:00,44.09,44.16,43.95,43.95,53524.0,33.631,33.6844,33.5242,33.5242,53524.0
2016-10-14 12:00:00,43.95,44.01,43.82,43.97,30932.0,33.5242,33.57,33.425,33.5394,30932.0
2016-10-14 12:30:00,43.97,44.0,43.92,44.0,17680.0,33.5394,33.5623,33.5013,33.5623,17680.0
2016-10-14 13:00:00,44.0,44.11,43.94,44.02,27589.0,33.5623,33.6462,33.5166,33.5776,27589.0
2016-10-14 13:30:00,44.04,44.18,43.96,43.96,41036.0,33.5928,33.6996,33.5318,33.5318,41036.0
2016-10-14 14:00:00,43.97,44.07,43.89,44.05,49458.0,33.5394,33.6157,33.4784,33.6005,49458.0
2016-10-14 14:30:00,44.06,44.08,44.0,44.03,48067.0,33.6081,33.6234,33.5623,33.5852,48067.0
2016-10-14 15:00:00,44.02,44.15,43.99,44.13,61035.0,33.5776,33.6767,33.5547,33.6615,61035.0
2016-10-14 15:30:00,44.13,44.17,43.95,43.97,237382.0,33.6615,33.692,33.5242,33.5394,237382.0
2016-10-17 09:30:00,44.11,44.11,43.77,43.95,46797.0,33.6462,33.6462,33.3869,33.5242,46797.0
2016-10-17 10:00:00,43.95,44.01,43.76,43.96,55898.0,33.5242,33.57,33.3793,33.5318,55898.0
2016-10-17 10:30:00,43.97,44.0,43.78,43.84,26504.0,33.5394,33.5623,33.3945,33.4403,26504.0
2016-10-17 11:00:00,43.86,43.86,43.72,43.72,24520.0,33.4555,33.4555,33.3488,33.3488,24520.0
2016-10-17 11:30:00,43.75,43.77,43.55,43.55,18704.0,33.3716,33.3869,33.2191,33.2191,18704.0
2016-10-17 12:00:00,43.58,43.66,43.56,43.58,18204.0,33.242,33.303,33.2267,33.242,18204.0
2016-10-17 12:30:00,43.59,43.69,43.59,43.66,19267.0,33.2496,33.3259,33.2496,33.303,19267.0
2016-10-17 13:00:00,43.65,43.86,43.65,43.81,53167.0,33.2954,33.4555,33.2954,33.4174,53167.0
2016-10-17 13:30:00,43.81,43.88,43.81,43.83,25752.0,33.4174,33.4708,33.4174,33.4327,25752.0
2016-10-17 14:00:00,43.83,43.9,43.79,43.82,29294.0,33.4327,33.4861,33.4021,33.425,29294.0
2016-10-17 14:30:00,43.81,43.81,43.67,43.72,98876.0,33.4174,33.4174,33.3106,33.3488,98876.0
2016-10-17 15:00:00,43.71,43.78,43.7,43.75,54673.0,33.3411,33.3945,33.3335,33.3716,54673.0
2016-10-17 15:30:00,43.73,43.91,43.7,43.89,212669.0,33.3564,33.4937,33.3335,33.4784,212669.0
2016-10-18 09:30:00,44.23,44.5,44.09,44.46,35494.0,33.7378,33.9437,33.631,33.9132,35494.0
2016-10-18 10:00:00,44.47,44.57,44.34,44.55,68571.0,33.9208,33.9971,33.8217,33.9819,68571.0
2016-10-18 10:30:00,44.56,44.6,44.5,44.59,23857.0,33.9895,34.02,33.9437,34.0124,23857.0
2016-10-18 11:00:00,44.61,44.83,44.61,44.75,50288.0,34.0276,34.1954,34.0276,34.1344,50288.0
2016-10-18 11:30:00,44.76,44.97,44.71,44.94,82211.0,34.142,34.3022,34.1039,34.2793,82211.0
2016-10-18 12:00:00,44.95,44.97,44.84,44.93,44283.0,34.287,34.3022,34.2031,34.2717,44283.0
2016-10-18 12:30:00,44.94,45.0,44.89,44.93,46417.0,34.2793,34.3251,34.2412,34.2717,46417.0
2016-10-18 13:00:00,44.93,45.01,44.86,44.86,76247.0,34.2717,34.3327,34.2183,34.2183,76247.0
2016-10-18 13:30:00,44.86,44.96,44.83,44.89,51225.0,34.2183,34.2946,34.1954,34.2412,51225.0
2016-10-18 14:00:00,44.86,44.93,44.76,44.91,43162.0,34.2183,34.2717,34.142,34.2565,43162.0
2016-10-18 14:30:00,44.92,44.95,44.87,44.93,67867.0,34.2641,34.287,34.226,34.2717,67867.0
2016-10-18 15:00:00,44.94,44.95,44.88,44.89,54838.0,34.2793,34.287,34.2336,34.2412,54838.0
2016-10-18 15:30:00,44.89,44.92,44.8,44.82,266883.0,34.2412,34.2641,34.1726,34.1878,266883.0
2016-10-19 09:30:00,45.46,45.91,45.36,45.84,258588.0,34.676,35.0192,34.5997,34.9658,258588.0
2016-10-19 10:00:00,45.8,46.05,45.67,46.03,174317.0,34.9353,35.126,34.8362,35.1108,174317.0
2016-10-19 10:30:00,46.03,46.07,45.63,45.63,164774.0,35.1108,35.1413,34.8057,34.8057,164774.0
2016-10-19 11:00:00,45.65,45.92,45.62,45.66,109654.0,34.8209,35.0269,34.798,34.8285,109654.0
2016-10-19 11:30:00,45.66,45.68,45.51,45.55,87276.0,34.8285,34.8438,34.7141,34.7446,87276.0
2016-10-19 12:00:00,45.56,45.71,45.55,45.67,47537.0,34.7523,34.8667,34.7446,34.8362,47537.0
2016-10-19 12:30:00,45.68,45.71,45.57,45.67,40656.0,34.8438,34.8667,34.7599,34.8362,40656.0
2016-10-19 13:00:00,45.68,45.7,45.56,45.66,40930.0,34.8438,34.8591,34.7523,34.8285,40930.0
2016-10-19 13:30:00,45.65,45.67,45.61,45.61,45533.0,34.8209,34.8362,34.7904,34.7904,45533.0
2016-10-19 14:00:00,45.61,45.8,45.59,45.77,76453.0,34.7904,34.9353,34.7752,34.9125,76453.0
2016-10-19 14:30:00,45.79,45.84,45.73,45.84,43041.0,34.9277,34.9658,34.8819,34.9658,43041.0
2016-10-19 15:00:00,45.83,46.06,45.78,46.03,145578.0,34.9582,35.1337,34.9201,35.1108,145578.0
2016-10-19 15:30:00,46.03,46.11,45.89,45.97,377144.0,35.1108,35.1718,35.004,35.065,377144.0
2016-10-20 09:30:00,45.89,46.19,45.72,46.11,80006.0,35.004,35.2328,34.8743,35.1718,80006.0
2016-10-20 10:00:00,46.11,46.14,45.97,46.08,35756.0,35.1718,35.1947,35.065,35.1489,35756.0
2016-10-20 10:30:00,46.07,46.07,45.79,45.83,32862.0,35.1413,35.1413,34.9277,34.9582,32862.0
2016-10-20 11:00:00,45.83,45.89,45.72,45.75,39183.0,34.9582,35.004,34.8743,34.8972,39183.0
2016-10-20 11:30:00,45.75,45.77,45.58,45.69,126616.0,34.8972,34.9125,34.7675,34.8514,126616.0
2016-10-20 12:00:00,45.69,45.77,45.64,45.74,37991.0,34.8514,34.9125,34.8133,34.8896,37991.0
2016-10-20 12:30:00,45.75,45.82,45.66,45.68,107324.0,34.8972,34.9506,34.8285,34.8438,107324.0
2016-10-20 13:00:00,45.69,45.69,45.54,45.61,54889.0,34.8514,34.8514,34.737,34.7904,54889.0
2016-10-20 13:30:00,45.61,45.72,45.55,45.71,88118.0,34.7904,34.8743,34.7446,34.8667,88118.0
2016-10-20 14:00:00,45.68,45.84,45.65,45.71,68984.0,34.8438,34.9658,34.8209,34.8667,68984.0
2016-10-20 14:30:00,45.74,45.77,45.63,45.77,62373.0,34.8896,34.9125,34.8057,34.9125,62373.0
2016-10-20 15:00:00,45.77,45.79,45.59,45.61,72686.0,34.9125,34.9277,34.7752,34.7904,72686.0
2016-10-20 15:30:00,45.61,45.63,45.49,45.54,213169.0,34.7904,34.8057,34.6989,34.737,213169.0
2016-10-21 09:30:00,45.35,45.38,44.93,45.13,41177.0,34.5921,34.615,34.2717,34.4243,41177.0
2016-10-21 10:00:00,45.11,45.33,45.06,45.27,18607.0,34.409,34.5768,34.3709,34.5311,18607.0
2016-10-21 10:30:00,45.29,45.65,45.29,45.64,54051.0,34.5463,34.8209,34.5463,34.8133,54051.0
2016-10-21 11:00:00,45.64,46.02,45.63,46.01,69227.0,34.8133,35.1031,34.8057,35.0955,69227.0
2016-10-21 11:30:00,46.01,46.39,46.0,46.38,99743.0,35.0955,35.3854,35.0879,35.3777,99743.0
2016-10-21 12:00:00,46.38,46.44,46.37,46.41,99260.0,35.3777,35.4235,35.3701,35.4006,99260.0
2016-10-21 12:30:00,46.41,46.46,46.3,46.4,46731.0,35.4006,35.4388,35.3167,35.393,46731.0
2016-10-21 13:00:00,46.4,46.51,46.37,46.5,55808.0,35.393,35.4769,35.3701,35.4693,55808.0
2016-10-21 13:30:00,46.48,46.68,46.47,46.67,103352.0,35.454,35.6066,35.4464,35.599,103352.0
2016-10-21 14:00:00,46.68,46.68,46.53,46.61,96312.0,35.6066,35.6066,35.4922,35.5532,96312.0
2016-10-21 14:30:00,46.61,46.68,46.61,46.65,114649.0,35.5532,35.6066,35.5532,35.5837,114649.0
2016-10-21 15:00:00,46.64,46.89,46.64,46.86,123014.0,35.5761,35.7668,35.5761,35.7439,123014.0
2016-10-21 15:30:00,46.87,47.06,46.86,47.02,466024.0,35.7515,35.8964,35.7439,35.8659,466024.0
2016-10-24 09:30:00,47.3,47.49,45.53,45.88,577297.0,36.0795,36.2244,34.7294,34.9964,577297.0
2016-10-24 10:00:00,45.89,46.05,45.56,45.65,322570.0,35.004,35.126,34.7523,34.8209,322570.0
2016-10-24 10:30:00,45.63,45.87,45.26,45.59,423783.0,34.8057,34.9887,34.5234,34.7752,423783.0
2016-10-24 11:00:00,45.59,45.8,45.24,45.27,298775.0,34.7752,34.9353,34.5082,34.5311,298775.0
2016-10-24 11:30:00,45.27,45.3,45.06,45.15,153298.0,34.5311,34.5539,34.3709,34.4395,153298.0
2016-10-24 12:00:00,45.15,45.45,45.1,45.29,157472.0,34.4395,34.6684,34.4014,34.5463,157472.0
2016-10-24 12:30:00,45.29,45.29,45.12,45.19,125031.0,34.5463,34.5463,34.4166,34.47,125031.0
2016-10-24 13:00:00,45.19,45.2,44.88,44.9,104830.0,34.47,34.4777,34.2336,34.2488,104830.0
2016-10-24 13:30:00,44.91,45.02,44.68,44.96,159898.0,34.2565,34.3404,34.081,34.2946,159898.0
2016-10-24 14:00:00,44.95,44.95,44.7,44.8,152341.0,34.287,34.287,34.0963,34.1726,152341.0
2016-10-24 14:30:00,44.8,44.93,44.71,44.74,121344.0,34.1726,34.2717,34.1039,34.1268,121344.0
2016-10-24 15:00:00,44.74,44.8,44.69,44.69,86336.0,34.1268,34.1726,34.0886,34.0886,86336.0
2016-10-24 15:30:00,44.69,44.7,44.61,44.67,350831.0,34.0886,34.0963,34.0276,34.0734,350831.0
2016-10-25 09:30:00,45.07,45.1,44.41,44.66,267556.0,34.3785,34.4014,33.8751,34.0658,267556.0
2016-10-25 10:00:00,44.68,44.77,44.57,44.63,200753.0,34.081,34.1497,33.9971,34.0429,200753.0
2016-10-25 10:30:00,44.64,44.75,44.53,44.67,129571.0,34.0505,34.1344,33.9666,34.0734,129571.0
2016-10-25 11:00:00,44.67,44.67,44.54,44.59,147504.0,34.0734,34.0734,33.9742,34.0124,147504.0
2016-10-25 11:30:00,44.6,44.74,44.54,44.59,148212.0,34.02,34.1268,33.9742,34.0124,148212.0
2016-10-25 12:00:00,44.59,44.62,44.42,44.48,181606.0,34.0124,34.0353,33.8827,33.9285,181606.0
2016-10-25 12:30:00,44.48,44.5,44.38,44.4,231064.0,33.9285,33.9437,33.8522,33.8674,231064.0
2016-10-25 13:00:00,44.4,44.5,44.37,44.4,151566.0,33.8674,33.9437,33.8446,33.8674,151566.0
2016-10-25 13:30:00,44.4,44.4,44.33,44.4,96173.0,33.8674,33.8674,33.814,33.8674,96173.0
2016-10-25 14:00:00,44.4,44.4,44.36,44.39,126080.0,33.8674,33.8674,33.8369,33.8598,126080.0
2016-10-25 14:30:00,44.38,44.43,44.31,44.33,91244.0,33.8522,33.8903,33.7988,33.814,91244.0
2016-10-25 15:00:00,44.32,44.44,44.28,44.39,119469.0,33.8064,33.898,33.7759,33.8598,119469.0
2016-10-25 15:30:00,44.4,44.52,44.39,44.5,411256.0,33.8674,33.959,33.8598,33.9437,411256.0
2016-10-26 09:30:00,44.16,44.46,43.76,43.87,141499.0,33.6844,33.9132,33.3793,33.4632,141499.0
2016-10-26 10:00:00,43.88,43.89,43.42,43.48,137345.0,33.4708,33.4784,33.1199,33.1657,137345.0
2016-10-26 10:30:00,43.49,43.81,43.44,43.6,309838.0,33.1733,33.4174,33.1352,33.2572,309838.0
2016-10-26 11:00:00,43.62,43.64,43.49,43.55,109187.0,33.2725,33.2877,33.1733,33.2191,109187.0
2016-10-26 11:30:00,43.55,43.55,43.25,43.27,291292.0,33.2191,33.2191,32.9902,33.0055,291292.0
2016-10-26 12:00:00,43.27,43.3,43.25,43.29,64319.0,33.0055,33.0284,32.9902,33.0208,64319.0
2016-10-26 12:30:00,43.3,43.3,43.24,43.25,59858.0,33.0284,33.0284,32.9826,32.9902,59858.0
2016-10-26 13:00:00,43.24,43.3,43.11,43.14,85723.0,32.9826,33.0284,32.8835,32.9063,85723.0
2016-10-26 13:30:00,43.15,43.15,42.91,42.98,191063.0,32.914,32.914,32.7309,32.7843,191063.0
2016-10-26 14:00:00,42.98,43.0,42.95,42.99,69395.0,32.7843,32.7996,32.7614,32.7919,69395.0
2016-10-26 14:30:00,42.99,43.03,42.92,43.02,211778.0,32.7919,32.8224,32.7385,32.8148,211778.0
2016-10-26 15:00:00,43.02,43.1,43.02,43.1,203904.0,32.8148,32.8758,32.8148,32.8758,203904.0
2016-10-26 15:30:00,43.1,43.11,43.05,43.1,262693.0,32.8758,32.8835,32.8377,32.8758,262693.0
2016-10-27 09:30:00,43.16,43.39,43.05,43.29,212216.0,32.9216,33.097,32.8377,33.0208,212216.0
2016-10-27 10:00:00,43.29,43.57,43.29,43.37,688038.0,33.0208,33.2343,33.0208,33.0818,688038.0
2016-10-27 10:30:00,43.37,43.42,43.25,43.4,58874.0,33.0818,33.1199,32.9902,33.1047,58874.0
2016-10-27 11:00:00,43.4,43.43,42.89,43.34,125083.0,33.1047,33.1275,32.7156,33.0589,125083.0
2016-10-27 11:30:00,43.34,43.44,43.32,43.44,144160.0,33.0589,33.1352,33.0436,33.1352,144160.0
2016-10-27 12:00:00,43.42,43.43,43.36,43.4,118413.0,33.1199,33.1275,33.0742,33.1047,118413.0
2016-10-27 12:30:00,43.4,43.46,43.29,43.32,180786.0,33.1047,33.1504,33.0208,33.0436,180786.0
2016-10-27 13:00:00,43.32,43.5,43.31,43.45,220403.0,33.0436,33.1809,33.036,33.1428,220403.0
2016-10-27 13:30:00,43.45,43.5,43.37,43.46,167974.0,33.1428,33.1809,33.0818,33.1504,167974.0
2016-10-27 14:00:00,43.46,43.47,43.37,43.4,118263.0,33.1504,33.1581,33.0818,33.1047,118263.0
2016-10-27 14:30:00,43.39,43.4,43.28,43.3,91234.0,33.097,33.1047,33.0131,33.0284,91234.0
2016-10-27 15:00:00,43.3,43.34,43.22,43.3,152653.0,33.0284,33.0589,32.9674,33.0284,152653.0
2016-10-27 15:30:00,43.31,43.4,43.25,43.37,279577.0,33.036,33.1047,32.9902,33.0818,279577.0
2016-10-28 09:30:00,43.29,43.44,43.24,43.41,161726.0,33.0208,33.1352,32.9826,33.1123,161726.0
2016-10-28 10:00:00,43.41,43.47,43.35,43.39,114305.0,33.1123,33.1581,33.0665,33.097,114305.0
2016-10-28 10:30:00,43.4,43.57,43.37,43.4,129371.0,33.1047,33.2343,33.0818,33.1047,129371.0
2016-10-28 11:00:00,43.4,43.54,43.34,43.37,178409.0,33.1047,33.2115,33.0589,33.0818,178409.0
2016-10-28 11:30:00,43.39,43.52,43.36,43.36,168428.0,33.097,33.1962,33.0742,33.0742,168428.0
2016-10-28 12:00:00,43.39,43.51,43.34,43.45,143568.0,33.097,33.1886,33.0589,33.1428,143568.0
2016-10-28 12:30:00,43.45,43.74,43.44,43.73,71096.0,33.1428,33.364,33.1352,33.3564,71096.0
2016-10-28 13:00:00,43.73,43.77,43.45,43.59,20373.0,33.3564,33.3869,33.1428,33.2496,20373.0
2016-10-28 13:30:00,43.57,43.73,43.45,43.67,49762.0,33.2343,33.3564,33.1428,33.3106,49762.0
2016-10-28 14:00:00,43.66,43.73,43.57,43.71,56276.0,33.303,33.3564,33.2343,33.3411,56276.0
2016-10-28 14:30:00,43.7,43.84,43.56,43.65,39130.0,33.3335,33.4403,33.2267,33.2954,39130.0
2016-10-28 15:00:00,43.63,43.77,43.61,43.77,43598.0,33.2801,33.3869,33.2648,33.3869,43598.0
2016-10-28 15:30:00,43.77,43.77,43.53,43.58,118180.0,33.3869,33.3869,33.2038,33.242,118180.0
2016-10-31 09:30:00,43.8,44.05,43.67,44.04,30705.0,33.4098,33.6005,33.3106,33.5928,30705.0
2016-10-31 10:00:00,44.04,44.25,44.0,44.15,42579.0,33.5928,33.753,33.5623,33.6767,42579.0
2016-10-31 10:30:00,44.17,44.31,44.09,44.22,71915.0,33.692,33.7988,33.631,33.7301,71915.0
2016-10-31 11:00:00,44.23,44.28,44.16,44.25,93634.0,33.7378,33.7759,33.6844,33.753,93634.0
2016-10-31 11:30:00,44.24,44.52,44.23,44.51,207849.0,33.7454,33.959,33.7378,33.9513,207849.0
2016-10-31 12:00:00,44.48,44.57,44.43,44.44,71244.0,33.9285,33.9971,33.8903,33.898,71244.0
2016-10-31 12:30:00,44.45,44.51,44.36,44.5,40620.0,33.9056,33.9513,33.8369,33.9437,40620.0
2016-10-31 13:00:00,44.51,44.56,44.5,44.53,30469.0,33.9513,33.9895,33.9437,33.9666,30469.0
2016-10-31 13:30:00,44.53,44.59,44.46,44.47,65255.0,33.9666,34.0124,33.9132,33.9208,65255.0
2016-10-31 14:00:00,44.47,44.52,44.45,44.46,53794.0,33.9208,33.959,33.9056,33.9132,53794.0
2016-10-31 14:30:00,44.45,44.56,44.43,44.54,55093.0,33.9056,33.9895,33.8903,33.9742,55093.0
2016-10-31 15:00:00,44.54,44.55,44.49,44.54,43286.0,33.9742,33.9819,33.9361,33.9742,43286.0
2016-10-31 15:30:00,44.54,44.57,44.45,44.47,187268.0,33.9742,33.9971,33.9056,33.9208,187268.0
2016-11-01 09:30:00,44.66,44.77,44.24,44.53,76540.0,34.0658,34.1497,33.7454,33.9666,76540.0
2016-11-01 10:00:00,44.5,44.68,44.49,44.64,35156.0,33.9437,34.081,33.9361,34.0505,35156.0
2016-11-01 10:30:00,44.65,44.7,44.52,44.62,52035.0,34.0581,34.0963,33.959,34.0353,52035.0
2016-11-01 11:00:00,44.63,44.79,44.57,44.69,53774.0,34.0429,34.1649,33.9971,34.0886,53774.0
2016-11-01 11:30:00,44.69,44.76,44.65,44.68,51521.0,34.0886,34.142,34.0581,34.081,51521.0
2016-11-01 12:00:00,44.7,44.71,44.52,44.55,80765.0,34.0963,34.1039,33.959,33.9819,80765.0
2016-11-01 12:30:00,44.54,44.63,44.52,44.57,42815.0,33.9742,34.0429,33.959,33.9971,42815.0
2016-11-01 13:00:00,44.55,44.66,44.5,44.56,49736.0,33.9819,34.0658,33.9437,33.9895,49736.0
2016-11-01 13:30:00,44.56,44.56,44.42,44.43,52628.0,33.9895,33.9895,33.8827,33.8903,52628.0
2016-11-01 14:00:00,44.44,44.44,44.1,44.21,120330.0,33.898,33.898,33.6386,33.7225,120330.0
2016-11-01 14:30:00,44.2,44.2,43.97,43.97,69721.0,33.7149,33.7149,33.5394,33.5394,69721.0
2016-11-01 15:00:00,43.98,44.08,43.96,44.08,75697.0,33.5471,33.6234,33.5318,33.6234,75697.0
2016-11-01 15:30:00,44.08,44.15,43.99,44.04,233247.0,33.6234,33.6767,33.5547,33.5928,233247.0
2016-11-02 09:30:00,44.02,44.46,43.9,44.46,33000.0,33.5776,33.9132,33.4861,33.9132,33000.0
2016-11-02 10:00:00,44.43,44.49,44.32,44.42,26939.0,33.8903,33.9361,33.8064,33.8827,26939.0
2016-11-02 10:30:00,44.39,44.57,44.3,44.48,36728.0,33.8598,33.9971,33.7912,33.9285,36728.0
2016-11-02 11:00:00,44.48,44.56,44.45,44.54,24865.0,33.9285,33.9895,33.9056,33.9742,24865.0
2016-11-02 11:30:00,44.57,44.6,44.43,44.43,15734.0,33.9971,34.02,33.8903,33.8903,15734.0
2016-11-02 12:00:00,44.41,44.41,44.3,44.32,29493.0,33.8751,33.8751,33.7912,33.8064,29493.0
2016-11-02 12:30:00,44.36,44.46,44.35,44.4,12713.0,33.8369,33.9132,33.8293,33.8674,12713.0
2016-11-02 13:00:00,44.4,44.41,44.26,44.41,59932.0,33.8674,33.8751,33.7607,33.8751,59932.0
2016-11-02 13:30:00,44.38,44.53,44.35,44.45,41920.0,33.8522,33.9666,33.8293,33.9056,41920.0
2016-11-02 14:00:00,44.46,44.56,44.34,44.5,61949.0,33.9132,33.9895,33.8217,33.9437,61949.0
2016-11-02 14:30:00,44.51,44.54,44.41,44.46,31898.0,33.9513,33.9742,33.8751,33.9132,31898.0
2016-11-02 15:00:00,44.47,44.54,44.44,44.5,45706.0,33.9208,33.9742,33.898,33.9437,45706.0
2016-11-02 15:30:00,44.51,44.52,44.42,44.43,208929.0,33.9513,33.959,33.8827,33.8903,208929.0
2016-11-03 09:30:00,44.57,44.86,44.57,44.76,33819.0,33.9971,34.2183,33.9971,34.142,33819.0
2016-11-03 10:00:00,44.77,44.97,44.65,44.88,95789.0,34.1497,34.3022,34.0581,34.2336,95789.0
2016-11-03 10:30:00,44.9,45.05,44.87,44.91,48004.0,34.2488,34.3633,34.226,34.2565,48004.0
2016-11-03 11:00:00,44.9,45.2,44.85,45.2,47061.0,34.2488,34.4777,34.2107,34.4777,47061.0
2016-11-03 11:30:00,45.19,45.26,45.04,45.05,86790.0,34.47,34.5234,34.3556,34.3633,86790.0
2016-11-03 12:00:00,45.04,45.05,44.89,44.89,31828.0,34.3556,34.3633,34.2412,34.2412,31828.0
2016-11-03 12:30:00,44.89,44.89,44.78,44.8,51220.0,34.2412,34.2412,34.1573,34.1726,51220.0
2016-11-03 13:00:00,44.8,44.85,44.78,44.83,55719.0,34.1726,34.2107,34.1573,34.1954,55719.0
2016-11-03 13:30:00,44.82,44.84,44.77,44.84,69121.0,34.1878,34.2031,34.1497,34.2031,69121.0
2016-11-03 14:00:00,44.85,44.85,44.76,44.79,245909.0,34.2107,34.2107,34.142,34.1649,245909.0
2016-11-03 14:30:00,44.82,44.89,44.79,44.89,66085.0,34.1878,34.2412,34.1649,34.2412,66085.0
2016-11-03 15:00:00,44.88,44.92,44.82,44.85,66355.0,34.2336,34.2641,34.1878,34.2107,66355.0
2016-11-03 15:30:00,44.84,44.84,44.55,44.61,246526.0,34.2031,34.2031,33.9819,34.0276,246526.0
2016-11-04 09:30:00,44.58,44.76,44.29,44.29,37785.0,34.0047,34.142,33.7835,33.7835,37785.0
2016-11-04 10:00:00,44.3,44.35,44.24,44.24,36096.0,33.7912,33.8293,33.7454,33.7454,36096.0
2016-11-04 10:30:00,44.24,44.53,44.2,44.53,43656.0,33.7454,33.9666,33.7149,33.9666,43656.0
2016-11-04 11:00:00,44.53,44.75,44.51,44.69,49896.0,33.9666,34.1344,33.9513,34.0886,49896.0
2016-11-04 11:30:00,44.69,44.71,44.43,44.46,50637.0,34.0886,34.1039,33.8903,33.9132,50637.0
2016-11-04 12:00:00,44.47,44.71,44.46,44.65,24430.0,33.9208,34.1039,33.9132,34.0581,24430.0
2016-11-04 12:30:00,44.64,44.7,44.55,44.55,27354.0,34.0505,34.0963,33.9819,33.9819,27354.0
2016-11-04 13:00:00,44.58,44.63,44.54,44.56,20357.0,34.0047,34.0429,33.9742,33.9895,20357.0
2016-11-04 13:30:00,44.58,44.59,44.53,44.59,27769.0,34.0047,34.0124,33.9666,34.0124,27769.0
2016-11-04 14:00:00,44.57,44.58,44.53,44.55,64492.0,33.9971,34.0047,33.9666,33.9819,64492.0
2016-11-04 14:30:00,44.55,44.56,44.46,44.49,43449.0,33.9819,33.9895,33.9132,33.9361,43449.0
2016-11-04 15:00:00,44.48,44.48,44.36,44.42,80858.0,33.9285,33.9285,33.8369,33.8827,80858.0
2016-11-04 15:30:00,44.42,44.45,44.39,44.4,172200.0,33.8827,33.9056,33.8598,33.8674,172200.0
2016-11-07 09:30:00,45.03,45.53,44.82,45.31,202250.0,34.348,34.7294,34.1878,34.5616,202250.0
2016-11-07 10:00:00,45.32,45.46,45.26,45.44,33714.0,34.5692,34.676,34.5234,34.6607,33714.0
2016-11-07 10:30:00,45.44,45.5,45.41,45.46,10921.0,34.6607,34.7065,34.6379,34.676,10921.0
2016-11-07 11:00:00,45.48,45.55,45.43,45.54,17827.0,34.6912,34.7446,34.6531,34.737,17827.0
2016-11-07 11:30:00,45.54,45.69,45.53,45.67,21817.0,34.737,34.8514,34.7294,34.8362,21817.0
2016-11-07 12:00:00,45.67,45.69,45.61,45.63,26586.0,34.8362,34.8514,34.7904,34.8057,26586.0
2016-11-07 12:30:00,45.64,45.64,45.57,45.6,14377.0,34.8133,34.8133,34.7599,34.7828,14377.0
2016-11-07 13:00:00,45.61,45.66,45.59,45.64,9445.0,34.7904,34.8285,34.7752,34.8133,9445.0
2016-11-07 13:30:00,45.64,45.79,45.64,45.75,33086.0,34.8133,34.9277,34.8133,34.8972,33086.0
2016-11-07 14:00:00,45.74,45.82,45.73,45.73,36563.0,34.8896,34.9506,34.8819,34.8819,36563.0
2016-11-07 14:30:00,45.72,45.72,45.56,45.67,28754.0,34.8743,34.8743,34.7523,34.8362,28754.0
2016-11-07 15:00:00,45.66,45.68,45.6,45.63,25446.0,34.8285,34.8438,34.7828,34.8057,25446.0
2016-11-07 15:30:00,45.63,45.66,45.56,45.65,105778.0,34.8057,34.8285,34.7523,34.8209,105778.0
2016-11-08 09:30:00,45.57,45.78,45.3,45.37,64848.0,34.7599,34.9201,34.5539,34.6073,64848.0
2016-11-08 10:00:00,45.37,45.53,45.24,45.5,31968.0,34.6073,34.7294,34.5082,34.7065,31968.0
2016-11-08 10:30:00,45.48,45.64,45.42,45.61,29773.0,34.6912,34.8133,34.6455,34.7904,29773.0
2016-11-08 11:00:00,45.63,45.96,45.62,45.88,40405.0,34.8057,35.0574,34.798,34.9964,40405.0
2016-11-08 11:30:00,45.85,45.92,45.8,45.83,5382.0,34.9735,35.0269,34.9353,34.9582,5382.0
2016-11-08 12:00:00,45.83,46.07,45.83,46.07,22778.0,34.9582,35.1413,34.9582,35.1413,22778.0
2016-11-08 12:30:00,46.07,46.11,46.04,46.08,22743.0,35.1413,35.1718,35.1184,35.1489,22743.0
2016-11-08 13:00:00,46.09,46.13,46.04,46.13,25734.0,35.1565,35.1871,35.1184,35.1871,25734.0
2016-11-08 13:30:00,46.12,46.16,46.07,46.07,41005.0,35.1794,35.2099,35.1413,35.1413,41005.0
2016-11-08 14:00:00,46.06,46.09,46.0,46.03,47158.0,35.1337,35.1565,35.0879,35.1108,47158.0
2016-11-08 14:30:00,46.03,46.03,45.95,46.0,67481.0,35.1108,35.1108,35.0498,35.0879,67481.0
2016-11-08 15:00:00,45.99,46.04,45.96,46.03,41589.0,35.0803,35.1184,35.0574,35.1108,41589.0
2016-11-08 15:30:00,46.03,46.13,45.98,45.98,191785.0,35.1108,35.1871,35.0726,35.0726,191785.0
2016-11-09 09:30:00,45.36,45.95,45.2,45.5,141282.0,34.5997,35.0498,34.4777,34.7065,141282.0
2016-11-09 10:00:00,45.51,45.51,45.29,45.36,110262.0,34.7141,34.7141,34.5463,34.5997,110262.0
2016-11-09 10:30:00,45.38,45.5,45.36,45.46,30089.0,34.615,34.7065,34.5997,34.676,30089.0
2016-11-09 11:00:00,45.46,45.66,45.46,45.63,30747.0,34.676,34.8285,34.676,34.8057,30747.0
2016-11-09 11:30:00,45.66,46.12,45.66,46.01,57184.0,34.8285,35.1794,34.8285,35.0955,57184.0
2016-11-09 12:00:00,45.99,46.19,45.92,46.15,51254.0,35.0803,35.2328,35.0269,35.2023,51254.0
2016-11-09 12:30:00,46.16,46.27,46.11,46.25,18488.0,35.2099,35.2938,35.1718,35.2786,18488.0
2016-11-09 13:00:00,46.25,46.37,46.15,46.22,32236.0,35.2786,35.3701,35.2023,35.2557,32236.0
2016-11-09 13:30:00,46.23,46.4,46.23,46.38,27560.0,35.2633,35.393,35.2633,35.3777,27560.0
2016-11-09 14:00:00,46.37,46.39,46.13,46.13,42167.0,35.3701,35.3854,35.1871,35.1871,42167.0
2016-11-09 14:30:00,46.16,46.34,46.13,46.25,34469.0,35.2099,35.3472,35.1871,35.2786,34469.0
2016-11-09 15:00:00,46.26,46.34,46.23,46.25,63040.0,35.2862,35.3472,35.2633,35.2786,63040.0
2016-11-09 15:30:00,46.25,46.35,46.2,46.23,148020.0,35.2786,35.3549,35.2404,35.2633,148020.0
2016-11-10 09:30:00,46.2,46.5,45.98,46.34,100648.0,35.2404,35.4693,35.0726,35.3472,100648.0
2016-11-10 10:00:00,46.36,46.41,45.62,45.67,173456.0,35.3625,35.4006,34.798,34.8362,173456.0
2016-11-10 10:30:00,45.68,45.7,45.16,45.16,145638.0,34.8438,34.8591,34.4472,34.4472,145638.0
2016-11-10 11:00:00,45.15,45.19,44.82,44.83,216002.0,34.4395,34.47,34.1878,34.1954,216002.0
2016-11-10 11:30:00,44.83,44.95,44.71,44.71,94104.0,34.1954,34.287,34.1039,34.1039,94104.0
2016-11-10 12:00:00,44.71,44.93,44.69,44.77,118562.0,34.1039,34.2717,34.0886,34.1497,118562.0
2016-11-10 12:30:00,44.77,44.88,44.63,44.81,83670.0,34.1497,34.2336,34.0429,34.1802,83670.0
2016-11-10 13:00:00,44.82,44.83,44.6,44.66,87260.0,34.1878,34.1954,34.02,34.0658,87260.0
2016-11-10 13:30:00,44.64,44.87,44.59,44.79,91325.0,34.0505,34.226,34.0124,34.1649,91325.0
2016-11-10 14:00:00,44.79,44.81,44.57,44.64,98563.0,34.1649,34.1802,33.9971,34.0505,98563.0
2016-11-10 14:30:00,44.65,44.66,44.42,44.6,140765.0,34.0581,34.0658,33.8827,34.02,140765.0
2016-11-10 15:00:00,44.61,44.8,44.55,44.65,129606.0,34.0276,34.1726,33.9819,34.0581,129606.0
2016-11-10 15:30:00,44.65,44.75,44.55,44.59,442538.0,34.0581,34.1344,33.9819,34.0124,442538.0
2016-11-11 09:30:00,44.51,44.51,43.78,43.8,71892.0,33.9513,33.9513,33.3945,33.4098,71892.0
2016-11-11 10:00:00,43.81,44.21,43.8,44.06,68695.0,33.4174,33.7225,33.4098,33.6081,68695.0
2016-11-11 10:30:00,44.07,44.22,43.65,43.65,75187.0,33.6157,33.7301,33.2954,33.2954,75187.0
2016-11-11 11:00:00,43.65,43.76,43.43,43.5,85675.0,33.2954,33.3793,33.1275,33.1809,85675.0
2016-11-11 11:30:00,43.51,43.56,43.35,43.53,65760.0,33.1886,33.2267,33.0665,33.2038,65760.0
2016-11-11 12:00:00,43.54,43.64,43.49,43.56,75148.0,33.2115,33.2877,33.1733,33.2267,75148.0
2016-11-11 12:30:00,43.57,43.58,43.32,43.33,58951.0,33.2343,33.242,33.0436,33.0513,58951.0
2016-11-11 13:00:00,43.33,43.52,43.31,43.51,82895.0,33.0513,33.1962,33.036,33.1886,82895.0
2016-11-11 13:30:00,43.51,43.59,43.4,43.43,51202.0,33.1886,33.2496,33.1047,33.1275,51202.0
2016-11-11 14:00:00,43.42,43.47,43.37,43.45,64657.0,33.1199,33.1581,33.0818,33.1428,64657.0
2016-11-11 14:30:00,43.44,43.47,43.39,43.46,51542.0,33.1352,33.1581,33.097,33.1504,51542.0
2016-11-11 15:00:00,43.45,43.52,43.3,43.32,98592.0,33.1428,33.1962,33.0284,33.0436,98592.0
2016-11-11 15:30:00,43.33,43.54,43.31,43.46,256212.0,33.0513,33.2115,33.036,33.1504,256212.0
2016-11-14 09:30:00,43.6,43.82,43.12,43.2,101178.0,33.2572,33.425,32.8911,32.9521,101178.0
2016-11-14 10:00:00,43.18,43.18,42.72,42.73,129436.0,32.9369,32.9369,32.586,32.5936,129436.0
2016-11-14 10:30:00,42.75,42.94,42.64,42.64,80331.0,32.6089,32.7538,32.525,32.525,80331.0
2016-11-14 11:00:00,42.65,42.66,42.45,42.46,99409.0,32.5326,32.5402,32.38,32.3876,99409.0
2016-11-14 11:30:00,42.46,42.49,42.38,42.44,125226.0,32.3876,32.4105,32.3266,32.3724,125226.0
2016-11-14 12:00:00,42.47,42.51,42.35,42.4,57556.0,32.3953,32.4258,32.3037,32.3419,57556.0
2016-11-14 12:30:00,42.4,42.77,42.34,42.77,53402.0,32.3419,32.6241,32.2961,32.6241,53402.0
2016-11-14 13:00:00,42.77,42.88,42.71,42.76,129776.0,32.6241,32.708,32.5783,32.6165,129776.0
2016-11-14 13:30:00,42.79,42.95,42.78,42.85,56347.0,32.6394,32.7614,32.6317,32.6851,56347.0
2016-11-14 14:00:00,42.86,42.93,42.74,42.83,149453.0,32.6928,32.7462,32.6012,32.6699,149453.0
2016-11-14 14:30:00,42.84,42.94,42.83,42.9,63358.0,32.6775,32.7538,32.6699,32.7233,63358.0
2016-11-14 15:00:00,42.91,43.04,42.89,42.98,84888.0,32.7309,32.8301,32.7156,32.7843,84888.0
2016-11-14 15:30:00,42.99,43.07,42.95,43.01,206004.0,32.7919,32.8529,32.7614,32.8072,206004.0
2016-11-15 09:30:00,43.09,43.17,42.85,43.11,41207.0,32.8682,32.9292,32.6851,32.8835,41207.0
2016-11-15 10:00:00,43.15,43.88,43.15,43.62,91271.0,32.914,33.4708,32.914,33.2725,91271.0
2016-11-15 10:30:00,43.6,43.73,43.32,43.54,109793.0,33.2572,33.3564,33.0436,33.2115,109793.0
2016-11-15 11:00:00,43.56,43.56,43.26,43.36,38553.0,33.2267,33.2267,32.9979,33.0742,38553.0
2016-11-15 11:30:00,43.38,43.41,43.26,43.41,44600.0,33.0894,33.1123,32.9979,33.1123,44600.0
2016-11-15 12:00:00,43.41,43.58,43.3,43.53,109504.0,33.1123,33.242,33.0284,33.2038,109504.0
2016-11-15 12:30:00,43.55,43.74,43.55,43.63,32157.0,33.2191,33.364,33.2191,33.2801,32157.0
2016-11-15 13:00:00,43.64,43.78,43.6,43.61,22528.0,33.2877,33.3945,33.2572,33.2648,22528.0
2016-11-15 13:30:00,43.62,43.74,43.57,43.68,27925.0,33.2725,33.364,33.2343,33.3182,27925.0
2016-11-15 14:00:00,43.68,43.82,43.63,43.79,27725.0,33.3182,33.425,33.2801,33.4021,27725.0
2016-11-15 14:30:00,43.78,44.01,43.75,43.87,114245.0,33.3945,33.57,33.3716,33.4632,114245.0
2016-11-15 15:00:00,43.88,44.07,43.88,44.07,81416.0,33.4708,33.6157,33.4708,33.6157,81416.0
2016-11-15 15:30:00,44.08,44.18,43.98,44.0,223381.0,33.6234,33.6996,33.5471,33.5623,223381.0
2016-11-16 09:30:00,43.87,44.1,43.77,43.94,42583.0,33.4632,33.6386,33.3869,33.5166,42583.0
2016-11-16 10:00:00,43.96,44.09,43.82,44.02,24172.0,33.5318,33.631,33.425,33.5776,24172.0
2016-11-16 10:30:00,44.02,44.27,43.98,44.17,63442.0,33.5776,33.7683,33.5471,33.692,63442.0
2016-11-16 11:00:00,44.18,44.38,44.08,44.26,90067.0,33.6996,33.8522,33.6234,33.7607,90067.0
2016-11-16 11:30:00,44.26,44.37,44.24,44.35,44913.0,33.7607,33.8446,33.7454,33.8293,44913.0
2016-11-16 12:00:00,44.35,44.39,44.28,44.31,22733.0,33.8293,33.8598,33.7759,33.7988,22733.0
2016-11-16 12:30:00,44.34,44.34,44.2,44.29,23217.0,33.8217,33.8217,33.7149,33.7835,23217.0
2016-11-16 13:00:00,44.28,44.32,44.18,44.22,19528.0,33.7759,33.8064,33.6996,33.7301,19528.0
2016-11-16 13:30:00,44.24,44.33,44.21,44.32,39551.0,33.7454,33.814,33.7225,33.8064,39551.0
2016-11-16 14:00:00,44.31,44.61,44.31,44.6,45595.0,33.7988,34.0276,33.7988,34.02,45595.0
2016-11-16 14:30:00,44.6,44.63,44.54,44.62,24440.0,34.02,34.0429,33.9742,34.0353,24440.0
2016-11-16 15:00:00,44.62,44.81,44.6,44.75,83784.0,34.0353,34.1802,34.02,34.1344,83784.0
2016-11-16 15:30:00,44.75,44.99,44.74,44.93,247024.0,34.1344,34.3175,34.1268,34.2717,247024.0
2016-11-17 09:30:00,44.84,45.38,44.77,45.3,31172.0,34.2031,34.615,34.1497,34.5539,31172.0
2016-11-17 10:00:00,45.3,45.34,45.13,45.21,27062.0,34.5539,34.5845,34.4243,34.4853,27062.0
2016-11-17 10:30:00,45.22,45.25,44.95,44.97,62208.0,34.4929,34.5158,34.287,34.3022,62208.0
2016-11-17 11:00:00,44.95,45.09,44.85,45.01,31328.0,34.287,34.3938,34.2107,34.3327,31328.0
2016-11-17 11:30:00,45.02,45.14,44.99,45.14,30562.0,34.3404,34.4319,34.3175,34.4319,30562.0
2016-11-17 12:00:00,45.13,45.35,45.11,45.34,20851.0,34.4243,34.5921,34.409,34.5845,20851.0
2016-11-17 12:30:00,45.32,45.58,45.31,45.56,46448.0,34.5692,34.7675,34.5616,34.7523,46448.0
2016-11-17 13:00:00,45.56,45.6,45.48,45.57,36280.0,34.7523,34.7828,34.6912,34.7599,36280.0
2016-11-17 13:30:00,45.6,45.66,45.51,45.51,37393.0,34.7828,34.8285,34.7141,34.7141,37393.0
2016-11-17 14:00:00,45.53,45.7,45.49,45.68,51102.0,34.7294,34.8591,34.6989,34.8438,51102.0
2016-11-17 14:30:00,45.68,45.81,45.63,45.79,87518.0,34.8438,34.943,34.8057,34.9277,87518.0
2016-11-17 15:00:00,45.79,45.92,45.78,45.88,79878.0,34.9277,35.0269,34.9201,34.9964,79878.0
2016-11-17 15:30:00,45.89,46.04,45.87,45.99,280666.0,35.004,35.1184,34.9887,35.0803,280666.0
2016-11-18 09:30:00,45.92,46.31,45.92,46.19,51618.0,35.0269,35.3244,35.0269,35.2328,51618.0
2016-11-18 10:00:00,46.2,46.27,46.15,46.21,32675.0,35.2404,35.2938,35.2023,35.2481,32675.0
2016-11-18 10:30:00,46.22,46.42,46.07,46.16,106936.0,35.2557,35.4083,35.1413,35.2099,106936.0
2016-11-18 11:00:00,46.13,46.18,46.06,46.11,33353.0,35.1871,35.2252,35.1337,35.1718,33353.0
2016-11-18 11:30:00,46.14,46.15,46.0,46.05,30155.0,35.1947,35.2023,35.0879,35.126,30155.0
2016-11-18 12:00:00,46.05,46.11,45.96,46.03,27264.0,35.126,35.1718,35.0574,35.1108,27264.0
2016-11-18 12:30:00,46.03,46.13,45.99,46.13,15673.0,35.1108,35.1871,35.0803,35.1871,15673.0
2016-11-18 13:00:00,46.12,46.17,46.04,46.15,26385.0,35.1794,35.2176,35.1184,35.2023,26385.0
2016-11-18 13:30:00,46.15,46.19,46.09,46.13,19234.0,35.2023,35.2328,35.1565,35.1871,19234.0
2016-11-18 14:00:00,46.13,46.19,46.09,46.16,33952.0,35.1871,35.2328,35.1565,35.2099,33952.0
2016-11-18 14:30:00,46.15,46.2,46.13,46.18,41893.0,35.2023,35.2404,35.1871,35.2252,41893.0
2016-11-18 15:00:00,46.18,46.26,46.16,46.23,54027.0,35.2252,35.2862,35.2099,35.2633,54027.0
2016-11-18 15:30:00,46.23,46.25,46.19,46.2,102163.0,35.2633,35.2786,35.2328,35.2404,102163.0
2016-11-21 09:30:00,46.46,46.57,46.4,46.49,25888.0,35.4388,35.5227,35.393,35.4617,25888.0
2016-11-21 10:00:00,46.49,46.55,46.31,46.31,54135.0,35.4617,35.5074,35.3244,35.3244,54135.0
2016-11-21 10:30:00,46.31,46.32,46.09,46.09,17283.0,35.3244,35.332,35.1565,35.1565,17283.0
2016-11-21 11:00:00,46.11,46.17,46.09,46.11,40761.0,35.1718,35.2176,35.1565,35.1718,40761.0
2016-11-21 11:30:00,46.1,46.14,46.04,46.09,13027.0,35.1642,35.1947,35.1184,35.1565,13027.0
2016-11-21 12:00:00,46.08,46.13,46.02,46.11,13833.0,35.1489,35.1871,35.1031,35.1718,13833.0
2016-11-21 12:30:00,46.11,46.24,46.11,46.24,16063.0,35.1718,35.271,35.1718,35.271,16063.0
2016-11-21 13:00:00,46.24,46.33,46.2,46.27,35485.0,35.271,35.3396,35.2404,35.2938,35485.0
2016-11-21 13:30:00,46.3,46.32,46.26,46.28,16963.0,35.3167,35.332,35.2862,35.3015,16963.0
2016-11-21 14:00:00,46.28,46.33,46.27,46.31,20789.0,35.3015,35.3396,35.2938,35.3244,20789.0
2016-11-21 14:30:00,46.29,46.55,46.29,46.51,117782.0,35.3091,35.5074,35.3091,35.4769,117782.0
2016-11-21 15:00:00,46.51,46.67,46.37,46.53,123014.0,35.4769,35.599,35.3701,35.4922,123014.0
2016-11-21 15:30:00,46.53,46.88,46.48,46.65,663071.0,35.4922,35.7591,35.454,35.5837,663071.0
2016-11-22 09:30:00,46.93,47.18,46.85,47.07,54229.0,35.7973,35.988,35.7363,35.9041,54229.0
2016-11-22 10:00:00,47.06,47.28,46.99,47.26,57767.0,35.8964,36.0643,35.843,36.049,57767.0
2016-11-22 10:30:00,47.25,47.58,47.25,47.58,89712.0,36.0414,36.2931,36.0414,36.2931,89712.0
2016-11-22 11:00:00,47.58,47.74,47.56,47.59,50868.0,36.2931,36.4151,36.2778,36.3007,50868.0
2016-11-22 11:30:00,47.59,47.76,47.55,47.75,35414.0,36.3007,36.4304,36.2702,36.4228,35414.0
2016-11-22 12:00:00,47.75,47.92,47.69,47.89,64963.0,36.4228,36.5524,36.377,36.5295,64963.0
2016-11-22 12:30:00,47.9,47.98,47.82,47.91,99167.0,36.5372,36.5982,36.4762,36.5448,99167.0
2016-11-22 13:00:00,47.91,48.03,47.9,48.0,35658.0,36.5448,36.6363,36.5372,36.6135,35658.0
2016-11-22 13:30:00,48.0,48.04,47.99,48.01,46911.0,36.6135,36.644,36.6058,36.6211,46911.0
2016-11-22 14:00:00,48.02,48.14,47.99,48.07,41323.0,36.6287,36.7202,36.6058,36.6668,41323.0
2016-11-22 14:30:00,48.07,48.1,48.0,48.0,78355.0,36.6668,36.6897,36.6135,36.6135,78355.0
2016-11-22 15:00:00,48.0,48.01,47.88,47.89,71764.0,36.6135,36.6211,36.5219,36.5295,71764.0
2016-11-22 15:30:00,47.88,47.9,47.78,47.84,163661.0,36.5219,36.5372,36.4456,36.4914,163661.0
2016-11-23 09:30:00,47.67,47.84,47.56,47.81,71391.0,36.3617,36.4914,36.2778,36.4685,71391.0
2016-11-23 10:00:00,47.76,47.8,47.71,47.76,30395.0,36.4304,36.4609,36.3922,36.4304,30395.0
2016-11-23 10:30:00,47.76,47.77,47.58,47.65,59990.0,36.4304,36.438,36.2931,36.3465,59990.0
2016-11-23 11:00:00,47.65,47.71,47.51,47.53,44001.0,36.3465,36.3922,36.2397,36.2549,44001.0
2016-11-23 11:30:00,47.53,47.73,47.51,47.71,42696.0,36.2549,36.4075,36.2397,36.3922,42696.0
2016-11-23 12:00:00,47.71,47.87,47.67,47.87,45043.0,36.3922,36.5143,36.3617,36.5143,45043.0
2016-11-23 12:30:00,47.88,47.93,47.78,47.8,11254.0,36.5219,36.5601,36.4456,36.4609,11254.0
2016-11-23 13:00:00,47.82,47.86,47.75,47.76,26388.0,36.4762,36.5067,36.4228,36.4304,26388.0
2016-11-23 13:30:00,47.79,47.87,47.75,47.76,38412.0,36.4533,36.5143,36.4228,36.4304,38412.0
2016-11-23 14:00:00,47.74,47.89,47.74,47.87,64889.0,36.4151,36.5295,36.4151,36.5143,64889.0
2016-11-23 14:30:00,47.91,47.91,47.8,47.82,27970.0,36.5448,36.5448,36.4609,36.4762,27970.0
2016-11-23 15:00:00,47.81,47.87,47.76,47.8,18049.0,36.4685,36.5143,36.4304,36.4609,18049.0
2016-11-23 15:30:00,47.81,47.87,47.73,47.76,124704.0,36.4685,36.5143,36.4075,36.4304,124704.0
2016-11-25 09:30:00,47.65,48.15,47.5,47.99,23788.0,36.3465,36.7279,36.2321,36.6058,23788.0
2016-11-25 10:00:00,48.01,48.08,47.86,48.07,32867.0,36.6211,36.6745,36.5067,36.6668,32867.0
2016-11-25 10:30:00,48.05,48.21,48.05,48.18,21298.0,36.6516,36.7736,36.6516,36.7508,21298.0
2016-11-25 11:00:00,48.17,48.26,48.14,48.16,14922.0,36.7431,36.8118,36.7202,36.7355,14922.0
2016-11-25 11:30:00,48.16,48.19,47.95,48.05,68326.0,36.7355,36.7584,36.5753,36.6516,68326.0
2016-11-25 12:00:00,48.04,48.17,48.04,48.16,17995.0,36.644,36.7431,36.644,36.7355,17995.0
2016-11-25 12:30:00,48.13,48.26,48.13,48.23,32808.0,36.7126,36.8118,36.7126,36.7889,32808.0
2016-11-28 09:30:00,48.07,48.23,47.9,48.06,65864.0,36.6668,36.7889,36.5372,36.6592,65864.0
2016-11-28 10:00:00,48.09,48.09,47.95,48.08,20439.0,36.6821,36.6821,36.5753,36.6745,20439.0
2016-11-28 10:30:00,48.09,48.12,47.78,47.79,13781.0,36.6821,36.705,36.4456,36.4533,13781.0
2016-11-28 11:00:00,47.79,47.85,47.62,47.74,23339.0,36.4533,36.499,36.3236,36.4151,23339.0
2016-11-28 11:30:00,47.74,47.9,47.73,47.76,20403.0,36.4151,36.5372,36.4075,36.4304,20403.0
2016-11-28 12:00:00,47.76,47.89,47.72,47.88,18204.0,36.4304,36.5295,36.3999,36.5219,18204.0
2016-11-28 12:30:00,47.86,47.87,47.71,47.72,18495.0,36.5067,36.5143,36.3922,36.3999,18495.0
2016-11-28 13:00:00,47.73,47.79,47.61,47.74,18751.0,36.4075,36.4533,36.316,36.4151,18751.0
2016-11-28 13:30:00,47.73,47.78,47.66,47.67,32440.0,36.4075,36.4456,36.3541,36.3617,32440.0
2016-11-28 14:00:00,47.67,47.72,47.6,47.6,56097.0,36.3617,36.3999,36.3083,36.3083,56097.0
2016-11-28 14:30:00,47.63,47.7,47.63,47.66,7646.0,36.3312,36.3846,36.3312,36.3541,7646.0
2016-11-28 15:00:00,47.67,47.71,47.6,47.6,12826.0,36.3617,36.3922,36.3083,36.3083,12826.0
2016-11-28 15:30:00,47.57,47.69,47.55,47.67,65865.0,36.2855,36.377,36.2702,36.3617,65865.0
2016-11-29 09:30:00,48.14,48.26,47.65,47.89,73339.0,36.7202,36.8118,36.3465,36.5295,73339.0
2016-11-29 10:00:00,47.87,48.1,47.87,47.88,54749.0,36.5143,36.6897,36.5143,36.5219,54749.0
2016-11-29 10:30:00,47.88,48.13,47.88,47.97,49933.0,36.5219,36.7126,36.5219,36.5906,49933.0
2016-11-29 11:00:00,47.97,48.12,47.85,48.0,31696.0,36.5906,36.705,36.499,36.6135,31696.0
2016-11-29 11:30:00,47.99,48.44,47.98,48.43,129211.0,36.6058,36.9491,36.5982,36.9414,129211.0
2016-11-29 12:00:00,48.42,48.5,48.16,48.26,45768.0,36.9338,36.9948,36.7355,36.8118,45768.0
2016-11-29 12:30:00,48.26,48.43,48.24,48.35,31248.0,36.8118,36.9414,36.7965,36.8804,31248.0
2016-11-29 13:00:00,48.36,48.39,48.28,48.29,21086.0,36.8881,36.9109,36.827,36.8347,21086.0
2016-11-29 13:30:00,48.31,48.57,48.31,48.56,24457.0,36.8499,37.0482,36.8499,37.0406,24457.0
2016-11-29 14:00:00,48.55,48.63,48.51,48.56,33141.0,37.033,37.094,37.0025,37.0406,33141.0
2016-11-29 14:30:00,48.57,48.69,48.49,48.61,45095.0,37.0482,37.1398,36.9872,37.0787,45095.0
2016-11-29 15:00:00,48.6,48.68,48.58,48.6,49922.0,37.0711,37.1321,37.0559,37.0711,49922.0
2016-11-29 15:30:00,48.6,48.64,48.34,48.35,271385.0,37.0711,37.1016,36.8728,36.8804,271385.0
2016-11-30 09:30:00,48.48,48.48,47.95,48.16,166251.0,36.9796,36.9796,36.5753,36.7355,166251.0
2016-11-30 10:00:00,48.15,48.18,47.94,48.01,35914.0,36.7279,36.7508,36.5677,36.6211,35914.0
2016-11-30 10:30:00,48.01,48.01,47.79,47.82,78185.0,36.6211,36.6211,36.4533,36.4762,78185.0
2016-11-30 11:00:00,47.83,47.99,47.76,47.85,25155.0,36.4838,36.6058,36.4304,36.499,25155.0
2016-11-30 11:30:00,47.82,47.99,47.77,47.92,17619.0,36.4762,36.6058,36.438,36.5524,17619.0
2016-11-30 12:00:00,47.93,48.0,47.82,47.9,27215.0,36.5601,36.6135,36.4762,36.5372,27215.0
2016-11-30 12:30:00,47.92,48.01,47.91,47.98,29004.0,36.5524,36.6211,36.5448,36.5982,29004.0
2016-11-30 13:00:00,47.94,47.95,47.67,47.67,29886.0,36.5677,36.5753,36.3617,36.3617,29886.0
2016-11-30 13:30:00,47.67,47.7,47.39,47.61,79182.0,36.3617,36.3846,36.1482,36.316,79182.0
2016-11-30 14:00:00,47.62,47.65,47.44,47.52,18140.0,36.3236,36.3465,36.1863,36.2473,18140.0
2016-11-30 14:30:00,47.54,47.6,47.43,47.49,16170.0,36.2626,36.3083,36.1787,36.2244,16170.0
2016-11-30 15:00:00,47.49,47.63,47.48,47.49,29703.0,36.2244,36.3312,36.2168,36.2244,29703.0
2016-11-30 15:30:00,47.5,47.72,47.45,47.53,140463.0,36.2321,36.3999,36.1939,36.2549,140463.0
2016-12-01 09:30:00,47.44,47.71,47.19,47.58,43300.0,36.1863,36.3922,35.9956,36.2931,43300.0
2016-12-01 10:00:00,47.63,47.77,47.57,47.66,100483.0,36.3312,36.438,36.2855,36.3541,100483.0
2016-12-01 10:30:00,47.65,47.67,47.44,47.61,134976.0,36.3465,36.3617,36.1863,36.316,134976.0
2016-12-01 11:00:00,47.65,47.79,47.65,47.69,58568.0,36.3465,36.4533,36.3465,36.377,58568.0
2016-12-01 11:30:00,47.68,47.77,47.67,47.7,39400.0,36.3694,36.438,36.3617,36.3846,39400.0
2016-12-01 12:00:00,47.71,47.75,47.63,47.63,38876.0,36.3922,36.4228,36.3312,36.3312,38876.0
2016-12-01 12:30:00,47.64,47.68,47.44,47.51,23187.0,36.3389,36.3694,36.1863,36.2397,23187.0
2016-12-01 13:00:00,47.5,47.5,47.19,47.19,29342.0,36.2321,36.2321,35.9956,35.9956,29342.0
2016-12-01 13:30:00,47.2,47.34,47.2,47.25,18866.0,36.0032,36.11,36.0032,36.0414,18866.0
2016-12-01 14:00:00,47.25,47.26,47.06,47.12,57939.0,36.0414,36.049,35.8964,35.9422,57939.0
2016-12-01 14:30:00,47.1,47.14,47.01,47.14,36539.0,35.927,35.9575,35.8583,35.9575,36539.0
2016-12-01 15:00:00,47.15,47.23,47.11,47.22,58026.0,35.9651,36.0261,35.9346,36.0185,58026.0
2016-12-01 15:30:00,47.21,47.24,47.09,47.18,243071.0,36.0109,36.0337,35.9193,35.988,243071.0
2016-12-02 09:30:00,47.31,47.52,46.96,47.21,29702.0,36.0871,36.2473,35.8202,36.0109,29702.0
2016-12-02 10:00:00,47.24,47.29,47.12,47.28,47260.0,36.0337,36.0719,35.9422,36.0643,47260.0
2016-12-02 10:30:00,47.28,47.71,47.27,47.64,56853.0,36.0643,36.3922,36.0566,36.3389,56853.0
2016-12-02 11:00:00,47.61,47.88,47.61,47.83,29227.0,36.316,36.5219,36.316,36.4838,29227.0
2016-12-02 11:30:00,47.82,47.88,47.73,47.73,13099.0,36.4762,36.5219,36.4075,36.4075,13099.0
2016-12-02 12:00:00,47.69,47.73,47.6,47.7,20926.0,36.377,36.4075,36.3083,36.3846,20926.0
2016-12-02 12:30:00,47.7,47.7,47.54,47.66,30871.0,36.3846,36.3846,36.2626,36.3541,30871.0
2016-12-02 13:00:00,47.65,47.72,47.62,47.71,18546.0,36.3465,36.3999,36.3236,36.3922,18546.0
2016-12-02 13:30:00,47.72,47.74,47.63,47.63,11708.0,36.3999,36.4151,36.3312,36.3312,11708.0
2016-12-02 14:00:00,47.62,47.64,47.56,47.59,33142.0,36.3236,36.3389,36.2778,36.3007,33142.0
2016-12-02 14:30:00,47.59,47.61,47.53,47.55,27524.0,36.3007,36.316,36.2549,36.2702,27524.0
2016-12-02 15:00:00,47.55,47.75,47.51,47.7,67289.0,36.2702,36.4228,36.2397,36.3846,67289.0
2016-12-02 15:30:00,47.7,47.77,47.67,47.72,97477.0,36.3846,36.438,36.3617,36.3999,97477.0
2016-12-05 09:30:00,47.86,48.19,47.66,48.14,52374.0,36.5067,36.7584,36.3541,36.7202,52374.0
2016-12-05 10:00:00,48.14,48.23,48.01,48.1,67192.0,36.7202,36.7889,36.6211,36.6897,67192.0
2016-12-05 10:30:00,48.09,48.12,47.98,48.12,27976.0,36.6821,36.705,36.5982,36.705,27976.0
2016-12-05 11:00:00,48.12,48.24,48.1,48.16,34100.0,36.705,36.7965,36.6897,36.7355,34100.0
2016-12-05 11:30:00,48.15,48.31,48.11,48.28,45362.0,36.7279,36.8499,36.6974,36.827,45362.0
2016-12-05 12:00:00,48.28,48.3,48.2,48.25,26421.0,36.827,36.8423,36.766,36.8041,26421.0
2016-12-05 12:30:00,48.25,48.44,48.25,48.39,26145.0,36.8041,36.9491,36.8041,36.9109,26145.0
2016-12-05 13:00:00,48.4,48.46,48.35,48.4,15490.0,36.9186,36.9643,36.8804,36.9186,15490.0
2016-12-05 13:30:00,48.37,48.38,48.28,48.34,13311.0,36.8957,36.9033,36.827,36.8728,13311.0
2016-12-05 14:00:00,48.3,48.33,48.26,48.27,11420.0,36.8423,36.8652,36.8118,36.8194,11420.0
2016-12-05 14:30:00,48.27,48.32,48.25,48.29,21887.0,36.8194,36.8575,36.8041,36.8347,21887.0
2016-12-05 15:00:00,48.27,48.39,48.24,48.37,57387.0,36.8194,36.9109,36.7965,36.8957,57387.0
2016-12-05 15:30:00,48.35,48.38,48.25,48.26,87103.0,36.8804,36.9033,36.8041,36.8118,87103.0
2016-12-06 09:30:00,48.29,48.29,47.86,47.89,16444.0,36.9647,36.9647,36.6355,36.6585,16444.0
2016-12-06 10:00:00,47.85,47.93,47.63,47.93,33171.0,36.6278,36.6891,36.4594,36.6891,33171.0
2016-12-06 10:30:00,47.94,48.16,47.94,48.09,16225.0,36.6967,36.8651,36.6967,36.8116,16225.0
2016-12-06 11:00:00,48.14,48.19,48.0,48.01,20966.0,36.8498,36.8881,36.7427,36.7503,20966.0
2016-12-06 11:30:00,48.0,48.0,47.81,47.93,24263.0,36.7427,36.7427,36.5972,36.6891,24263.0
2016-12-06 12:00:00,47.92,48.02,47.88,48.0,23877.0,36.6814,36.758,36.6508,36.7427,23877.0
2016-12-06 12:30:00,48.0,48.04,47.93,47.95,27838.0,36.7427,36.7733,36.6891,36.7044,27838.0
2016-12-06 13:00:00,47.97,48.04,47.89,47.97,9975.0,36.7197,36.7733,36.6585,36.7197,9975.0
2016-12-06 13:30:00,47.95,48.01,47.91,47.99,18571.0,36.7044,36.7503,36.6738,36.735,18571.0
2016-12-06 14:00:00,47.99,48.14,47.98,48.12,37084.0,36.735,36.8498,36.7274,36.8345,37084.0
2016-12-06 14:30:00,48.12,48.21,48.09,48.12,22416.0,36.8345,36.9034,36.8116,36.8345,22416.0
2016-12-06 15:00:00,48.14,48.2,48.08,48.09,23020.0,36.8498,36.8958,36.8039,36.8116,23020.0
2016-12-06 15:30:00,48.09,48.17,48.05,48.17,85794.0,36.8116,36.8728,36.7809,36.8728,85794.0
2016-12-07 09:30:00,48.24,48.48,48.02,48.38,11324.0,36.9264,37.1101,36.758,37.0335,11324.0
2016-12-07 10:00:00,48.36,48.52,48.32,48.51,9525.0,37.0182,37.1407,36.9876,37.1331,9525.0
2016-12-07 10:30:00,48.48,48.63,48.39,48.61,21347.0,37.1101,37.2249,37.0412,37.2096,21347.0
2016-12-07 11:00:00,48.59,48.76,48.49,48.7,12135.0,37.1943,37.3244,37.1177,37.2785,12135.0
2016-12-07 11:30:00,48.68,48.9,48.68,48.9,28307.0,37.2632,37.4316,37.2632,37.4316,28307.0
2016-12-07 12:00:00,48.91,48.98,48.73,48.79,79240.0,37.4392,37.4928,37.3015,37.3474,79240.0
2016-12-07 12:30:00,48.8,48.8,48.77,48.8,35594.0,37.355,37.355,37.3321,37.355,35594.0
2016-12-07 13:00:00,48.8,49.0,48.77,48.94,49566.0,37.355,37.5081,37.3321,37.4622,49566.0
2016-12-07 13:30:00,48.94,49.11,48.85,49.11,86933.0,37.4622,37.5923,37.3933,37.5923,86933.0
2016-12-07 14:00:00,49.1,49.27,49.08,49.22,48919.0,37.5847,37.7148,37.5694,37.6765,48919.0
2016-12-07 14:30:00,49.24,49.33,49.17,49.33,61179.0,37.6919,37.7607,37.6383,37.7607,61179.0
2016-12-07 15:00:00,49.32,49.32,49.14,49.23,20684.0,37.7531,37.7531,37.6153,37.6842,20684.0
2016-12-07 15:30:00,49.23,49.32,49.13,49.25,133584.0,37.6842,37.7531,37.6077,37.6995,133584.0
2016-12-08 09:30:00,49.12,49.12,48.81,48.99,25553.0,37.6,37.6,37.3627,37.5005,25553.0
2016-12-08 10:00:00,48.99,49.19,48.91,49.17,24061.0,37.5005,37.6536,37.4392,37.6383,24061.0
2016-12-08 10:30:00,49.15,49.24,49.02,49.2,28272.0,37.623,37.6919,37.5234,37.6612,28272.0
2016-12-08 11:00:00,49.23,49.26,49.05,49.25,81358.0,37.6842,37.7072,37.5464,37.6995,81358.0
2016-12-08 11:30:00,49.28,49.28,49.0,49.04,30785.0,37.7225,37.7225,37.5081,37.5388,30785.0
2016-12-08 12:00:00,49.02,49.2,49.01,49.19,9961.0,37.5234,37.6612,37.5158,37.6536,9961.0
2016-12-08 12:30:00,49.2,49.34,49.18,49.24,14845.0,37.6612,37.7684,37.6459,37.6919,14845.0
2016-12-08 13:00:00,49.24,49.28,49.2,49.26,7527.0,37.6919,37.7225,37.6612,37.7072,7527.0
2016-12-08 13:30:00,49.26,49.32,49.23,49.32,10500.0,37.7072,37.7531,37.6842,37.7531,10500.0
2016-12-08 14:00:00,49.3,49.39,49.16,49.23,26640.0,37.7378,37.8067,37.6306,37.6842,26640.0
2016-12-08 14:30:00,49.23,49.3,49.12,49.3,28724.0,37.6842,37.7378,37.6,37.7378,28724.0
2016-12-08 15:00:00,49.31,49.49,49.28,49.36,29349.0,37.7454,37.8832,37.7225,37.7837,29349.0
2016-12-08 15:30:00,49.36,49.45,49.3,49.36,82779.0,37.7837,37.8526,37.7378,37.7837,82779.0
2016-12-09 09:30:00,49.46,49.79,49.31,49.78,151274.0,37.8603,38.1129,37.7454,38.1052,151274.0
2016-12-09 10:00:00,49.78,49.81,49.55,49.67,59995.0,38.1052,38.1282,37.9291,38.021,59995.0
2016-12-09 10:30:00,49.68,49.75,49.53,49.55,87070.0,38.0287,38.0822,37.9138,37.9291,87070.0
2016-12-09 11:00:00,49.57,49.63,49.45,49.52,133733.0,37.9445,37.9904,37.8526,37.9062,133733.0
2016-12-09 11:30:00,49.5,50.04,49.47,50.0,48486.0,37.8909,38.3042,37.8679,38.2736,48486.0
2016-12-09 12:00:00,50.01,50.09,49.88,50.06,23966.0,38.2813,38.3425,38.1818,38.3195,23966.0
2016-12-09 12:30:00,50.06,50.13,50.03,50.06,70379.0,38.3195,38.3731,38.2966,38.3195,70379.0
2016-12-09 13:00:00,50.07,50.07,49.83,49.94,29911.0,38.3272,38.3272,38.1435,38.2277,29911.0
2016-12-09 13:30:00,49.94,49.95,49.74,49.76,18100.0,38.2277,38.2353,38.0746,38.0899,18100.0
2016-12-09 14:00:00,49.76,49.82,49.65,49.65,40935.0,38.0899,38.1358,38.0057,38.0057,40935.0
2016-12-09 14:30:00,49.64,49.74,49.6,49.7,20243.0,37.998,38.0746,37.9674,38.044,20243.0
2016-12-09 15:00:00,49.71,49.74,49.63,49.63,38048.0,38.0516,38.0746,37.9904,37.9904,38048.0
2016-12-09 15:30:00,49.65,49.7,49.58,49.67,116756.0,38.0057,38.044,37.9521,38.021,116756.0
2016-12-12 09:30:00,49.71,49.71,49.39,49.59,46855.0,38.0516,38.0516,37.8067,37.9598,46855.0
2016-12-12 10:00:00,49.6,49.78,49.47,49.5,40932.0,37.9674,38.1052,37.8679,37.8909,40932.0
2016-12-12 10:30:00,49.5,49.61,49.43,49.48,33840.0,37.8909,37.9751,37.8373,37.8756,33840.0
2016-12-12 11:00:00,49.47,49.5,49.43,49.44,22282.0,37.8679,37.8909,37.8373,37.8449,22282.0
2016-12-12 11:30:00,49.45,49.46,49.28,49.33,19864.0,37.8526,37.8603,37.7225,37.7607,19864.0
2016-12-12 12:00:00,49.34,49.35,49.14,49.2,18185.0,37.7684,37.7761,37.6153,37.6612,18185.0
2016-12-12 12:30:00,49.19,49.34,49.17,49.23,42651.0,37.6536,37.7684,37.6383,37.6842,42651.0
2016-12-12 13:00:00,49.23,49.37,49.2,49.37,37391.0,37.6842,37.7914,37.6612,37.7914,37391.0
2016-12-12 13:30:00,49.36,49.41,49.32,49.32,25340.0,37.7837,37.822,37.7531,37.7531,25340.0
2016-12-12 14:00:00,49.31,49.48,49.3,49.41,41773.0,37.7454,37.8756,37.7378,37.822,41773.0
2016-12-12 14:30:00,49.41,49.42,49.34,49.4,22221.0,37.822,37.8296,37.7684,37.8143,22221.0
2016-12-12 15:00:00,49.39,49.41,49.24,49.25,45026.0,37.8067,37.822,37.6919,37.6995,45026.0
2016-12-12 15:30:00,49.24,49.58,49.24,49.39,129778.0,37.6919,37.9521,37.6919,37.8067,129778.0
2016-12-13 09:30:00,49.57,50.19,49.51,50.17,47081.0,37.9445,38.4191,37.8985,38.4037,47081.0
2016-12-13 10:00:00,50.16,50.2,49.96,50.03,34085.0,38.3961,38.4267,38.243,38.2966,34085.0
2016-12-13 10:30:00,50.04,50.09,49.69,49.81,62741.0,38.3042,38.3425,38.0363,38.1282,62741.0
2016-12-13 11:00:00,49.81,49.81,49.59,49.63,31726.0,38.1282,38.1282,37.9598,37.9904,31726.0
2016-12-13 11:30:00,49.62,49.62,49.44,49.44,33753.0,37.9827,37.9827,37.8449,37.8449,33753.0
2016-12-13 12:00:00,49.45,49.54,49.44,49.47,21679.0,37.8526,37.9215,37.8449,37.8679,21679.0
2016-12-13 12:30:00,49.47,49.49,49.39,49.4,20951.0,37.8679,37.8832,37.8067,37.8143,20951.0
2016-12-13 13:00:00,49.4,49.45,49.32,49.33,20544.0,37.8143,37.8526,37.7531,37.7607,20544.0
2016-12-13 13:30:00,49.34,49.4,49.25,49.35,60423.0,37.7684,37.8143,37.6995,37.7761,60423.0
2016-12-13 14:00:00,49.37,49.39,49.26,49.27,24828.0,37.7914,37.8067,37.7072,37.7148,24828.0
2016-12-13 14:30:00,49.26,49.31,49.21,49.27,20694.0,37.7072,37.7454,37.6689,37.7148,20694.0
2016-12-13 15:00:00,49.28,49.28,49.22,49.27,21686.0,37.7225,37.7225,37.6765,37.7148,21686.0
2016-12-13 15:30:00,49.28,49.33,49.21,49.24,97802.0,37.7225,37.7607,37.6689,37.6919,97802.0
2016-12-14 09:30:00,49.14,49.26,48.89,48.91,36988.0,37.6153,37.7072,37.4239,37.4392,36988.0
2016-12-14 10:00:00,48.89,49.07,48.82,49.01,35161.0,37.4239,37.5617,37.3704,37.5158,35161.0
2016-12-14 10:30:00,49.02,49.13,48.99,49.0,38019.0,37.5234,37.6077,37.5005,37.5081,38019.0
2016-12-14 11:00:00,48.99,49.01,48.82,48.87,19298.0,37.5005,37.5158,37.3704,37.4086,19298.0
2016-12-14 11:30:00,48.88,48.9,48.69,48.81,33410.0,37.4163,37.4316,37.2708,37.3627,33410.0
2016-12-14 12:00:00,48.82,48.88,48.73,48.85,24375.0,37.3704,37.4163,37.3015,37.3933,24375.0
2016-12-14 12:30:00,48.84,48.93,48.83,48.88,18553.0,37.3857,37.4546,37.378,37.4163,18553.0
2016-12-14 13:00:00,48.89,48.89,48.76,48.76,15454.0,37.4239,37.4239,37.3244,37.3244,15454.0
2016-12-14 13:30:00,48.8,48.83,48.68,48.77,17769.0,37.355,37.378,37.2632,37.3321,17769.0
2016-12-14 14:00:00,48.75,48.75,48.29,48.3,59629.0,37.3168,37.3168,36.9647,36.9723,59629.0
2016-12-14 14:30:00,48.31,48.53,48.31,48.34,30240.0,36.98,37.1484,36.98,37.0029,30240.0
2016-12-14 15:00:00,48.33,48.39,48.03,48.32,55548.0,36.9953,37.0412,36.7656,36.9876,55548.0
2016-12-14 15:30:00,48.32,48.41,48.14,48.21,122881.0,36.9876,37.0565,36.8498,36.9034,122881.0
2016-12-15 09:30:00,48.04,48.27,47.94,48.26,26228.0,36.7733,36.9493,36.6967,36.9417,26228.0
2016-12-15 10:00:00,48.33,48.33,48.15,48.29,30230.0,36.9953,36.9953,36.8575,36.9647,30230.0
2016-12-15 10:30:00,48.32,48.52,48.31,48.36,20610.0,36.9876,37.1407,36.98,37.0182,20610.0
2016-12-15 11:00:00,48.39,48.6,48.38,48.42,23788.0,37.0412,37.202,37.0335,37.0642,23788.0
2016-12-15 11:30:00,48.42,48.43,48.14,48.18,20158.0,37.0642,37.0718,36.8498,36.8805,20158.0
2016-12-15 12:00:00,48.2,48.35,48.2,48.29,22033.0,36.8958,37.0106,36.8958,36.9647,22033.0
2016-12-15 12:30:00,48.31,48.39,48.28,48.34,14488.0,36.98,37.0412,36.957,37.0029,14488.0
2016-12-15 13:00:00,48.32,48.35,48.27,48.32,17326.0,36.9876,37.0106,36.9493,36.9876,17326.0
2016-12-15 13:30:00,48.29,48.31,48.09,48.14,22594.0,36.9647,36.98,36.8116,36.8498,22594.0
2016-12-15 14:00:00,48.11,48.25,48.07,48.25,18417.0,36.8269,36.934,36.7963,36.934,18417.0
2016-12-15 14:30:00,48.23,48.26,48.14,48.14,21332.0,36.9187,36.9417,36.8498,36.8498,21332.0
2016-12-15 15:00:00,48.16,48.21,48.14,48.14,30357.0,36.8651,36.9034,36.8498,36.8498,30357.0
2016-12-15 15:30:00,48.13,48.27,48.13,48.21,130310.0,36.8422,36.9493,36.8422,36.9034,130310.0
2016-12-16 09:30:00,48.07,48.76,48.07,48.7,14858.0,36.7963,37.3244,36.7963,37.2785,14858.0
2016-12-16 10:00:00,48.73,48.73,48.44,48.48,16878.0,37.3015,37.3015,37.0795,37.1101,16878.0
2016-12-16 10:30:00,48.49,48.5,48.35,48.45,31563.0,37.1177,37.1254,37.0106,37.0871,31563.0
2016-12-16 11:00:00,48.46,48.55,48.42,48.45,17304.0,37.0948,37.1637,37.0642,37.0871,17304.0
2016-12-16 11:30:00,48.45,48.49,48.31,48.32,33879.0,37.0871,37.1177,36.98,36.9876,33879.0
2016-12-16 12:00:00,48.33,48.39,48.28,48.37,12837.0,36.9953,37.0412,36.957,37.0259,12837.0
2016-12-16 12:30:00,48.39,48.43,48.31,48.43,14915.0,37.0412,37.0718,36.98,37.0718,14915.0
2016-12-16 13:00:00,48.44,48.44,48.22,48.31,14161.0,37.0795,37.0795,36.9111,36.98,14161.0
2016-12-16 13:30:00,48.33,48.38,48.21,48.24,12300.0,36.9953,37.0335,36.9034,36.9264,12300.0
2016-12-16 14:00:00,48.27,48.35,48.21,48.27,13007.0,36.9493,37.0106,36.9034,36.9493,13007.0
2016-12-16 14:30:00,48.27,48.33,48.26,48.3,11639.0,36.9493,36.9953,36.9417,36.9723,11639.0
2016-12-16 15:00:00,48.3,48.43,48.24,48.43,18805.0,36.9723,37.0718,36.9264,37.0718,18805.0
2016-12-16 15:30:00,48.44,48.53,48.4,48.49,131701.0,37.0795,37.1484,37.0489,37.1177,131701.0
2016-12-19 09:30:00,48.49,48.68,48.35,48.57,18839.0,37.1177,37.2632,37.0106,37.179,18839.0
2016-12-19 10:00:00,48.55,48.62,48.39,48.39,19489.0,37.1637,37.2173,37.0412,37.0412,19489.0
2016-12-19 10:30:00,48.4,48.44,48.3,48.33,13594.0,37.0489,37.0795,36.9723,36.9953,13594.0
2016-12-19 11:00:00,48.32,48.4,48.16,48.16,10850.0,36.9876,37.0489,36.8651,36.8651,10850.0
2016-12-19 11:30:00,48.19,48.22,47.92,47.98,28702.0,36.8881,36.9111,36.6814,36.7274,28702.0
2016-12-19 12:00:00,47.97,48.14,47.94,48.12,12252.0,36.7197,36.8498,36.6967,36.8345,12252.0
2016-12-19 12:30:00,48.14,48.17,48.05,48.07,16788.0,36.8498,36.8728,36.7809,36.7963,16788.0
2016-12-19 13:00:00,48.06,48.09,48.01,48.05,11599.0,36.7886,36.8116,36.7503,36.7809,11599.0
2016-12-19 13:30:00,48.03,48.05,47.95,48.05,7771.0,36.7656,36.7809,36.7044,36.7809,7771.0
2016-12-19 14:00:00,48.04,48.07,47.92,48.06,13495.0,36.7733,36.7963,36.6814,36.7886,13495.0
2016-12-19 14:30:00,48.05,48.05,47.83,47.83,19025.0,36.7809,36.7809,36.6125,36.6125,19025.0
2016-12-19 15:00:00,47.84,47.93,47.79,47.93,30210.0,36.6202,36.6891,36.5819,36.6891,30210.0
2016-12-19 15:30:00,47.94,48.04,47.93,48.02,109775.0,36.6967,36.7733,36.6891,36.758,109775.0
2016-12-20 09:30:00,48.04,48.2,48.01,48.03,11209.0,36.7733,36.8958,36.7503,36.7656,11209.0
2016-12-20 10:00:00,48.05,48.14,47.95,48.14,17942.0,36.7809,36.8498,36.7044,36.8498,17942.0
2016-12-20 10:30:00,48.15,48.35,48.13,48.28,24944.0,36.8575,37.0106,36.8422,36.957,24944.0
2016-12-20 11:00:00,48.28,48.29,48.08,48.16,31088.0,36.957,36.9647,36.8039,36.8651,31088.0
2016-12-20 11:30:00,48.16,48.21,48.08,48.2,24993.0,36.8651,36.9034,36.8039,36.8958,24993.0
2016-12-20 12:00:00,48.2,48.31,48.12,48.3,18636.0,36.8958,36.98,36.8345,36.9723,18636.0
2016-12-20 12:30:00,48.29,48.29,48.19,48.22,15253.0,36.9647,36.9647,36.8881,36.9111,15253.0
2016-12-20 13:00:00,48.22,48.3,48.17,48.28,18263.0,36.9111,36.9723,36.8728,36.957,18263.0
2016-12-20 13:30:00,48.27,48.29,48.23,48.24,16660.0,36.9493,36.9647,36.9187,36.9264,16660.0
2016-12-20 14:00:00,48.24,48.24,48.12,48.13,17361.0,36.9264,36.9264,36.8345,36.8422,17361.0
2016-12-20 14:30:00,48.12,48.2,48.08,48.15,25445.0,36.8345,36.8958,36.8039,36.8575,25445.0
2016-12-20 15:00:00,48.14,48.19,48.07,48.09,41989.0,36.8498,36.8881,36.7963,36.8116,41989.0
2016-12-20 15:30:00,48.09,48.18,48.02,48.08,117736.0,36.8116,36.8805,36.758,36.8039,117736.0
2016-12-21 09:30:00,48.09,48.33,48.01,48.06,24426.0,36.8116,36.9953,36.7503,36.7886,24426.0
2016-12-21 10:00:00,48.07,48.3,48.07,48.22,11914.0,36.7963,36.9723,36.7963,36.9111,11914.0
2016-12-21 10:30:00,48.18,48.21,47.83,47.88,24222.0,36.8805,36.9034,36.6125,36.6508,24222.0
2016-12-21 11:00:00,47.85,48.11,47.85,48.06,11942.0,36.6278,36.8269,36.6278,36.7886,11942.0
2016-12-21 11:30:00,48.05,48.25,48.05,48.19,11611.0,36.7809,36.934,36.7809,36.8881,11611.0
2016-12-21 12:00:00,48.16,48.25,48.08,48.11,23940.0,36.8651,36.934,36.8039,36.8269,23940.0
2016-12-21 12:30:00,48.11,48.11,48.04,48.09,9326.0,36.8269,36.8269,36.7733,36.8116,9326.0
2016-12-21 13:00:00,48.13,48.24,48.11,48.16,13506.0,36.8422,36.9264,36.8269,36.8651,13506.0
2016-12-21 13:30:00,48.16,48.19,48.09,48.15,10138.0,36.8651,36.8881,36.8116,36.8575,10138.0
2016-12-21 14:00:00,48.14,48.27,48.11,48.27,21906.0,36.8498,36.9493,36.8269,36.9493,21906.0
2016-12-21 14:30:00,48.27,48.32,48.2,48.27,18238.0,36.9493,36.9876,36.8958,36.9493,18238.0
2016-12-21 15:00:00,48.28,48.33,48.27,48.3,19966.0,36.957,36.9953,36.9493,36.9723,19966.0
2016-12-21 15:30:00,48.3,48.32,48.11,48.16,85053.0,36.9723,36.9876,36.8269,36.8651,85053.0
2016-12-22 09:30:00,47.88,48.09,47.6,47.67,28464.0,36.6508,36.8116,36.4365,36.4901,28464.0
2016-12-22 10:00:00,47.73,47.89,47.7,47.89,11806.0,36.536,36.6585,36.513,36.6585,11806.0
2016-12-22 10:30:00,47.86,47.97,47.84,47.87,45527.0,36.6355,36.7197,36.6202,36.6432,45527.0
2016-12-22 11:00:00,47.83,48.05,47.77,47.97,15362.0,36.6125,36.7809,36.5666,36.7197,15362.0
2016-12-22 11:30:00,47.95,47.99,47.91,47.98,7678.0,36.7044,36.735,36.6738,36.7274,7678.0
2016-12-22 12:00:00,47.94,48.03,47.87,47.91,9800.0,36.6967,36.7656,36.6432,36.6738,9800.0
2016-12-22 12:30:00,47.9,47.92,47.8,47.82,10644.0,36.6661,36.6814,36.5896,36.6049,10644.0
2016-12-22 13:00:00,47.82,47.91,47.79,47.81,7894.0,36.6049,36.6738,36.5819,36.5972,7894.0
2016-12-22 13:30:00,47.82,47.92,47.79,47.9,6854.0,36.6049,36.6814,36.5819,36.6661,6854.0
2016-12-22 14:00:00,47.92,47.92,47.8,47.84,8501.0,36.6814,36.6814,36.5896,36.6202,8501.0
2016-12-22 14:30:00,47.84,47.85,47.76,47.83,11476.0,36.6202,36.6278,36.559,36.6125,11476.0
2016-12-22 15:00:00,47.84,47.94,47.84,47.92,13178.0,36.6202,36.6967,36.6202,36.6814,13178.0
2016-12-22 15:30:00,47.92,47.92,47.81,47.9,44449.0,36.6814,36.6814,36.5972,36.6661,44449.0
2016-12-23 09:30:00,47.8,47.9,47.69,47.9,6663.0,36.5896,36.6661,36.5054,36.6661,6663.0
2016-12-23 10:00:00,47.89,47.9,47.69,47.78,8320.0,36.6585,36.6661,36.5054,36.5743,8320.0
2016-12-23 10:30:00,47.79,47.87,47.74,47.86,11787.0,36.5819,36.6432,36.5436,36.6355,11787.0
2016-12-23 11:00:00,47.84,47.88,47.75,47.78,18287.0,36.6202,36.6508,36.5513,36.5743,18287.0
2016-12-23 11:30:00,47.79,47.8,47.63,47.63,7100.0,36.5819,36.5896,36.4594,36.4594,7100.0
2016-12-23 12:00:00,47.63,47.66,47.58,47.6,3029.0,36.4594,36.4824,36.4212,36.4365,3029.0
2016-12-23 12:30:00,47.62,47.64,47.57,47.57,8300.0,36.4518,36.4671,36.4135,36.4135,8300.0
2016-12-23 13:00:00,47.57,47.59,47.54,47.59,1300.0,36.4135,36.4288,36.3906,36.4288,1300.0
2016-12-23 13:30:00,47.57,47.58,47.54,47.57,3914.0,36.4135,36.4212,36.3906,36.4135,3914.0
2016-12-23 14:00:00,47.56,47.58,47.54,47.58,4832.0,36.4059,36.4212,36.3906,36.4212,4832.0
2016-12-23 14:30:00,47.57,47.59,47.54,47.57,7449.0,36.4135,36.4288,36.3906,36.4135,7449.0
2016-12-23 15:00:00,47.57,47.69,47.55,47.69,8405.0,36.4135,36.5054,36.3982,36.5054,8405.0
2016-12-23 15:30:00,47.69,47.71,47.65,47.69,27177.0,36.5054,36.5207,36.4748,36.5054,27177.0
2016-12-27 09:30:00,47.61,47.87,47.61,47.79,3512.0,36.4441,36.6432,36.4441,36.5819,3512.0
2016-12-27 10:00:00,47.79,47.79,47.63,47.77,5599.0,36.5819,36.5819,36.4594,36.5666,5599.0
2016-12-27 10:30:00,47.8,47.91,47.78,47.82,5818.0,36.5896,36.6738,36.5743,36.6049,5818.0
2016-12-27 11:00:00,47.82,47.87,47.8,47.82,2400.0,36.6049,36.6432,36.5896,36.6049,2400.0
2016-12-27 11:30:00,47.84,47.95,47.84,47.92,5333.0,36.6202,36.7044,36.6202,36.6814,5333.0
2016-12-27 12:00:00,47.93,47.95,47.88,47.95,3392.0,36.6891,36.7044,36.6508,36.7044,3392.0
2016-12-27 12:30:00,47.91,47.94,47.88,47.94,1307.0,36.6738,36.6967,36.6508,36.6967,1307.0
2016-12-27 13:00:00,47.91,47.94,47.9,47.94,3471.0,36.6738,36.6967,36.6661,36.6967,3471.0
2016-12-27 13:30:00,47.92,47.95,47.9,47.95,3931.0,36.6814,36.7044,36.6661,36.7044,3931.0
2016-12-27 14:00:00,47.92,47.94,47.87,47.89,8068.0,36.6814,36.6967,36.6432,36.6585,8068.0
2016-12-27 14:30:00,47.92,47.94,47.9,47.92,4071.0,36.6814,36.6967,36.6661,36.6814,4071.0
2016-12-27 15:00:00,47.94,47.98,47.88,47.93,14474.0,36.6967,36.7274,36.6508,36.6891,14474.0
2016-12-27 15:30:00,47.94,47.96,47.81,47.87,29960.0,36.6967,36.712,36.5972,36.6432,29960.0
2016-12-28 09:30:00,47.76,47.87,47.34,47.55,18715.0,36.559,36.6432,36.2375,36.3982,18715.0
2016-12-28 10:00:00,47.48,47.56,47.35,47.49,12796.0,36.3446,36.4059,36.2451,36.3523,12796.0
2016-12-28 10:30:00,47.48,47.5,47.42,47.42,9672.0,36.3446,36.3599,36.2987,36.2987,9672.0
2016-12-28 11:00:00,47.41,47.77,47.41,47.69,48746.0,36.291,36.5666,36.291,36.5054,48746.0
2016-12-28 11:30:00,47.67,47.84,47.67,47.78,41435.0,36.4901,36.6202,36.4901,36.5743,41435.0
2016-12-28 12:00:00,47.78,47.78,47.59,47.59,9012.0,36.5743,36.5743,36.4288,36.4288,9012.0
2016-12-28 12:30:00,47.58,47.58,47.49,47.52,6309.0,36.4212,36.4212,36.3523,36.3752,6309.0
2016-12-28 13:00:00,47.51,47.64,47.51,47.58,26718.0,36.3676,36.4671,36.3676,36.4212,26718.0
2016-12-28 13:30:00,47.56,47.59,47.51,47.54,5650.0,36.4059,36.4288,36.3676,36.3906,5650.0
2016-12-28 14:00:00,47.55,47.61,47.53,47.53,5191.0,36.3982,36.4441,36.3829,36.3829,5191.0
2016-12-28 14:30:00,47.53,47.58,47.53,47.53,6100.0,36.3829,36.4212,36.3829,36.3829,6100.0
2016-12-28 15:00:00,47.54,47.64,47.53,47.58,13436.0,36.3906,36.4671,36.3829,36.4212,13436.0
2016-12-28 15:30:00,47.56,47.61,47.53,47.53,45476.0,36.4059,36.4441,36.3829,36.3829,45476.0
2016-12-29 09:30:00,47.63,47.84,47.6,47.77,8041.0,36.4594,36.6202,36.4365,36.5666,8041.0
2016-12-29 10:00:00,47.76,47.94,47.7,47.83,19667.0,36.559,36.6967,36.513,36.6125,19667.0
2016-12-29 10:30:00,47.82,47.96,47.82,47.95,18018.0,36.6049,36.712,36.6049,36.7044,18018.0
2016-12-29 11:00:00,47.95,47.96,47.79,47.84,10512.0,36.7044,36.712,36.5819,36.6202,10512.0
2016-12-29 11:30:00,47.85,47.9,47.75,47.77,7015.0,36.6278,36.6661,36.5513,36.5666,7015.0
2016-12-29 12:00:00,47.77,47.82,47.7,47.82,6745.0,36.5666,36.6049,36.513,36.6049,6745.0
2016-12-29 12:30:00,47.82,47.91,47.74,47.89,10201.0,36.6049,36.6738,36.5436,36.6585,10201.0
2016-12-29 13:00:00,47.88,47.94,47.86,47.88,9695.0,36.6508,36.6967,36.6355,36.6508,9695.0
2016-12-29 13:30:00,47.88,47.89,47.79,47.89,9761.0,36.6508,36.6585,36.5819,36.6585,9761.0
2016-12-29 14:00:00,47.9,47.91,47.86,47.89,8073.0,36.6661,36.6738,36.6355,36.6585,8073.0
2016-12-29 14:30:00,47.86,47.97,47.83,47.96,9107.0,36.6355,36.7197,36.6125,36.712,9107.0
2016-12-29 15:00:00,47.97,47.98,47.88,47.89,12890.0,36.7197,36.7274,36.6508,36.6585,12890.0
2016-12-29 15:30:00,47.88,47.96,47.87,47.92,46954.0,36.6508,36.712,36.6432,36.6814,46954.0
2016-12-30 09:30:00,48.09,48.11,47.78,47.99,16825.0,36.8116,36.8269,36.5743,36.735,16825.0
2016-12-30 10:00:00,48.0,48.05,47.79,47.82,17340.0,36.7427,36.7809,36.5819,36.6049,17340.0
2016-12-30 10:30:00,47.84,48.02,47.84,48.02,10204.0,36.6202,36.758,36.6202,36.758,10204.0
2016-12-30 11:00:00,48.01,48.04,47.92,47.92,9684.0,36.7503,36.7733,36.6814,36.6814,9684.0
2016-12-30 11:30:00,47.91,47.99,47.89,47.89,29002.0,36.6738,36.735,36.6585,36.6585,29002.0
2016-12-30 12:00:00,47.89,47.89,47.78,47.78,5121.0,36.6585,36.6585,36.5743,36.5743,5121.0
2016-12-30 12:30:00,47.77,47.77,47.53,47.57,8238.0,36.5666,36.5666,36.3829,36.4135,8238.0
2016-12-30 13:00:00,47.57,47.68,47.57,47.67,3823.0,36.4135,36.4977,36.4135,36.4901,3823.0
2016-12-30 13:30:00,47.67,47.72,47.63,47.65,5205.0,36.4901,36.5283,36.4594,36.4748,5205.0
2016-12-30 14:00:00,47.64,47.65,47.58,47.58,5978.0,36.4671,36.4748,36.4212,36.4212,5978.0
2016-12-30 14:30:00,47.58,47.64,47.49,47.55,9143.0,36.4212,36.4671,36.3523,36.3982,9143.0
2016-12-30 15:00:00,47.51,47.66,47.5,47.66,7534.0,36.3676,36.4824,36.3599,36.4824,7534.0
2016-12-30 15:30:00,47.66,47.69,47.56,47.66,49243.0,36.4824,36.5054,36.4059,36.4824,49243.0
2017-01-03 09:30:00,48.21,48.21,47.49,47.71,52923.0,36.9034,36.9034,36.3523,36.5207,52923.0
2017-01-03 10:00:00,47.76,47.94,47.62,47.75,28688.0,36.559,36.6967,36.4518,36.5513,28688.0
2017-01-03 10:30:00,47.75,47.77,47.49,47.5,27364.0,36.5513,36.5666,36.3523,36.3599,27364.0
2017-01-03 11:00:00,47.49,47.49,47.3,47.31,17982.0,36.3523,36.3523,36.2068,36.2145,17982.0
2017-01-03 11:30:00,47.33,47.35,47.21,47.28,63261.0,36.2298,36.2451,36.1379,36.1915,63261.0
2017-01-03 12:00:00,47.28,47.3,47.19,47.25,16207.0,36.1915,36.2068,36.1226,36.1686,16207.0
2017-01-03 12:30:00,47.24,47.24,47.13,47.13,11488.0,36.1609,36.1609,36.0767,36.0767,11488.0
2017-01-03 13:00:00,47.13,47.19,47.1,47.18,13131.0,36.0767,36.1226,36.0537,36.115,13131.0
2017-01-03 13:30:00,47.19,47.19,47.11,47.11,11921.0,36.1226,36.1226,36.0614,36.0614,11921.0
2017-01-03 14:00:00,47.11,47.17,47.05,47.06,14238.0,36.0614,36.1073,36.0155,36.0231,14238.0
2017-01-03 14:30:00,47.06,47.07,46.99,47.0,28560.0,36.0231,36.0308,35.9695,35.9772,28560.0
2017-01-03 15:00:00,47.0,47.03,46.94,46.97,35141.0,35.9772,36.0002,35.9313,35.9542,35141.0
2017-01-03 15:30:00,46.97,47.02,46.88,47.0,112092.0,35.9542,35.9925,35.8853,35.9772,112092.0
2017-01-04 09:30:00,47.3,47.64,47.11,47.4,51717.0,36.2068,36.4671,36.0614,36.2834,51717.0
2017-01-04 10:00:00,47.44,47.73,47.36,47.72,27373.0,36.314,36.536,36.2528,36.5283,27373.0
2017-01-04 10:30:00,47.73,47.93,47.7,47.74,48139.0,36.536,36.6891,36.513,36.5436,48139.0
2017-01-04 11:00:00,47.74,47.99,47.72,47.86,19939.0,36.5436,36.735,36.5283,36.6355,19939.0
2017-01-04 11:30:00,47.89,48.05,47.85,47.91,31938.0,36.6585,36.7809,36.6278,36.6738,31938.0
2017-01-04 12:00:00,47.9,48.01,47.9,47.92,19278.0,36.6661,36.7503,36.6661,36.6814,19278.0
2017-01-04 12:30:00,47.93,48.03,47.86,47.92,20497.0,36.6891,36.7656,36.6355,36.6814,20497.0
2017-01-04 13:00:00,47.89,47.95,47.74,47.76,60463.0,36.6585,36.7044,36.5436,36.559,60463.0
2017-01-04 13:30:00,47.77,47.99,47.76,47.91,39269.0,36.5666,36.735,36.559,36.6738,39269.0
2017-01-04 14:00:00,47.91,48.09,47.88,47.95,25895.0,36.6738,36.8116,36.6508,36.7044,25895.0
2017-01-04 14:30:00,47.92,47.98,47.81,47.88,39328.0,36.6814,36.7274,36.5972,36.6508,39328.0
2017-01-04 15:00:00,47.88,47.97,47.84,47.91,15997.0,36.6508,36.7197,36.6202,36.6738,15997.0
2017-01-04 15:30:00,47.89,48.03,47.88,47.95,111912.0,36.6585,36.7656,36.6508,36.7044,111912.0
2017-01-05 09:30:00,48.02,48.09,47.6,47.87,38582.0,36.758,36.8116,36.4365,36.6432,38582.0
2017-01-05 10:00:00,47.93,48.25,47.93,48.18,38586.0,36.6891,36.934,36.6891,36.8805,38586.0
2017-01-05 10:30:00,48.24,48.66,48.14,48.66,76682.0,36.9264,37.2479,36.8498,37.2479,76682.0
2017-01-05 11:00:00,48.64,48.65,48.44,48.53,47952.0,37.2326,37.2402,37.0795,37.1484,47952.0
2017-01-05 11:30:00,48.54,48.56,48.42,48.44,76780.0,37.156,37.1713,37.0642,37.0795,76780.0
2017-01-05 12:00:00,48.4,48.45,48.3,48.4,18913.0,37.0489,37.0871,36.9723,37.0489,18913.0
2017-01-05 12:30:00,48.4,48.41,48.25,48.36,17854.0,37.0489,37.0565,36.934,37.0182,17854.0
2017-01-05 13:00:00,48.37,48.42,48.31,48.33,18848.0,37.0259,37.0642,36.98,36.9953,18848.0
2017-01-05 13:30:00,48.33,48.43,48.3,48.4,14344.0,36.9953,37.0718,36.9723,37.0489,14344.0
2017-01-05 14:00:00,48.41,48.45,48.33,48.44,30611.0,37.0565,37.0871,36.9953,37.0795,30611.0
2017-01-05 14:30:00,48.44,48.45,48.29,48.38,27762.0,37.0795,37.0871,36.9647,37.0335,27762.0
2017-01-05 15:00:00,48.37,48.48,48.3,48.42,43981.0,37.0259,37.1101,36.9723,37.0642,43981.0
2017-01-05 15:30:00,48.42,48.46,48.19,48.3,173227.0,37.0642,37.0948,36.8881,36.9723,173227.0
2017-01-06 09:30:00,49.03,49.1,48.56,48.93,83617.0,37.5311,37.5847,37.1713,37.4546,83617.0
2017-01-06 10:00:00,48.91,49.02,48.56,48.88,128480.0,37.4392,37.5234,37.1713,37.4163,128480.0
2017-01-06 10:30:00,48.89,49.05,48.85,48.99,33243.0,37.4239,37.5464,37.3933,37.5005,33243.0
2017-01-06 11:00:00,49.04,49.28,49.01,49.28,32836.0,37.5388,37.7225,37.5158,37.7225,32836.0
2017-01-06 11:30:00,49.25,49.38,49.22,49.34,29706.0,37.6995,37.799,37.6765,37.7684,29706.0
2017-01-06 12:00:00,49.33,49.45,49.26,49.43,62477.0,37.7607,37.8526,37.7072,37.8373,62477.0
2017-01-06 12:30:00,49.43,49.5,49.34,49.48,47338.0,37.8373,37.8909,37.7684,37.8756,47338.0
2017-01-06 13:00:00,49.48,49.53,49.43,49.49,98740.0,37.8756,37.9138,37.8373,37.8832,98740.0
2017-01-06 13:30:00,49.48,49.52,49.33,49.38,36486.0,37.8756,37.9062,37.7607,37.799,36486.0
2017-01-06 14:00:00,49.4,49.58,49.4,49.52,35300.0,37.8143,37.9521,37.8143,37.9062,35300.0
2017-01-06 14:30:00,49.52,49.57,49.43,49.55,62595.0,37.9062,37.9445,37.8373,37.9291,62595.0
2017-01-06 15:00:00,49.55,49.67,49.54,49.62,45018.0,37.9291,38.021,37.9215,37.9827,45018.0
2017-01-06 15:30:00,49.63,49.68,49.41,49.49,207374.0,37.9904,38.0287,37.822,37.8832,207374.0
2017-01-09 09:30:00,49.46,49.64,49.27,49.29,71345.0,37.8603,37.998,37.7148,37.7301,71345.0
2017-01-09 10:00:00,49.35,49.49,49.33,49.47,16000.0,37.7761,37.8832,37.7607,37.8679,16000.0
2017-01-09 10:30:00,49.47,49.63,49.45,49.63,13477.0,37.8679,37.9904,37.8526,37.9904,13477.0
2017-01-09 11:00:00,49.6,49.77,49.58,49.76,31932.0,37.9674,38.0976,37.9521,38.0899,31932.0
2017-01-09 11:30:00,49.77,49.77,49.58,49.66,36642.0,38.0976,38.0976,37.9521,38.0134,36642.0
2017-01-09 12:00:00,49.67,49.75,49.67,49.69,8416.0,38.021,38.0822,38.021,38.0363,8416.0
2017-01-09 12:30:00,49.7,49.71,49.61,49.61,10221.0,38.044,38.0516,37.9751,37.9751,10221.0
2017-01-09 13:00:00,49.61,49.63,49.46,49.46,5693.0,37.9751,37.9904,37.8603,37.8603,5693.0
2017-01-09 13:30:00,49.44,49.49,49.39,49.46,7674.0,37.8449,37.8832,37.8067,37.8603,7674.0
2017-01-09 14:00:00,49.43,49.43,49.35,49.39,6369.0,37.8373,37.8373,37.7761,37.8067,6369.0
2017-01-09 14:30:00,49.36,49.44,49.31,49.43,8915.0,37.7837,37.8449,37.7454,37.8373,8915.0
2017-01-09 15:00:00,49.45,49.49,49.41,49.48,12946.0,37.8526,37.8832,37.822,37.8756,12946.0
2017-01-09 15:30:00,49.47,49.54,49.4,49.43,64231.0,37.8679,37.9215,37.8143,37.8373,64231.0
2017-01-10 09:30:00,49.2,49.76,49.08,49.76,30408.0,37.6612,38.0899,37.5694,38.0899,30408.0
2017-01-10 10:00:00,49.71,49.76,49.6,49.74,21591.0,38.0516,38.0899,37.9674,38.0746,21591.0
2017-01-10 10:30:00,49.75,49.9,49.71,49.9,15316.0,38.0822,38.1971,38.0516,38.1971,15316.0
2017-01-10 11:00:00,49.91,50.01,49.85,50.0,61900.0,38.2047,38.2813,38.1588,38.2736,61900.0
2017-01-10 11:30:00,49.97,50.01,49.86,49.86,170267.0,38.2506,38.2813,38.1664,38.1664,170267.0
2017-01-10 12:00:00,49.86,49.86,49.78,49.8,58780.0,38.1664,38.1664,38.1052,38.1205,58780.0
2017-01-10 12:30:00,49.81,49.87,49.72,49.79,26962.0,38.1282,38.1741,38.0593,38.1129,26962.0
2017-01-10 13:00:00,49.8,49.85,49.76,49.8,67201.0,38.1205,38.1588,38.0899,38.1205,67201.0
2017-01-10 13:30:00,49.8,49.84,49.65,49.65,18101.0,38.1205,38.1511,38.0057,38.0057,18101.0
2017-01-10 14:00:00,49.59,49.61,49.48,49.48,18330.0,37.9598,37.9751,37.8756,37.8756,18330.0
2017-01-10 14:30:00,49.48,49.61,49.46,49.54,61902.0,37.8756,37.9751,37.8603,37.9215,61902.0
2017-01-10 15:00:00,49.55,49.71,49.55,49.7,44810.0,37.9291,38.0516,37.9291,38.044,44810.0
2017-01-10 15:30:00,49.69,49.74,49.54,49.65,125451.0,38.0363,38.0746,37.9215,38.0057,125451.0
2017-01-11 09:30:00,49.87,50.01,49.82,49.84,22929.0,38.1741,38.2813,38.1358,38.1511,22929.0
2017-01-11 10:00:00,49.81,49.85,49.6,49.72,21189.0,38.1282,38.1588,37.9674,38.0593,21189.0
2017-01-11 10:30:00,49.71,49.71,49.5,49.55,7365.0,38.0516,38.0516,37.8909,37.9291,7365.0
2017-01-11 11:00:00,49.56,49.6,49.49,49.56,10444.0,37.9368,37.9674,37.8832,37.9368,10444.0
2017-01-11 11:30:00,49.58,49.79,49.36,49.79,16238.0,37.9521,38.1129,37.7837,38.1129,16238.0
2017-01-11 12:00:00,49.8,49.8,49.68,49.7,4548.0,38.1205,38.1205,38.0287,38.044,4548.0
2017-01-11 12:30:00,49.69,49.88,49.65,49.83,5407.0,38.0363,38.1818,38.0057,38.1435,5407.0
2017-01-11 13:00:00,49.84,50.02,49.83,49.87,46169.0,38.1511,38.2889,38.1435,38.1741,46169.0
2017-01-11 13:30:00,49.87,50.0,49.87,49.99,16829.0,38.1741,38.2736,38.1741,38.266,16829.0
2017-01-11 14:00:00,49.98,50.13,49.97,50.03,51662.0,38.2583,38.3731,38.2506,38.2966,51662.0
2017-01-11 14:30:00,50.04,50.12,50.02,50.08,45265.0,38.3042,38.3655,38.2889,38.3348,45265.0
2017-01-11 15:00:00,50.1,50.11,50.01,50.05,40316.0,38.3502,38.3578,38.2813,38.3119,40316.0
2017-01-11 15:30:00,50.05,50.09,49.95,50.06,139975.0,38.3119,38.3425,38.2353,38.3195,139975.0
2017-01-12 09:30:00,49.46,50.09,49.4,50.08,58925.0,37.8603,38.3425,37.8143,38.3348,58925.0
2017-01-12 10:00:00,50.1,50.13,49.45,49.45,34490.0,38.3502,38.3731,37.8526,37.8526,34490.0
2017-01-12 10:30:00,49.49,49.53,49.25,49.26,47324.0,37.8832,37.9138,37.6995,37.7072,47324.0
2017-01-12 11:00:00,49.28,49.33,49.17,49.3,58631.0,37.7225,37.7607,37.6383,37.7378,58631.0
2017-01-12 11:30:00,49.32,49.39,49.28,49.39,38300.0,37.7531,37.8067,37.7225,37.8067,38300.0
2017-01-12 12:00:00,49.4,49.67,49.39,49.57,32261.0,37.8143,38.021,37.8067,37.9445,32261.0
2017-01-12 12:30:00,49.56,49.65,49.54,49.58,14453.0,37.9368,38.0057,37.9215,37.9521,14453.0
2017-01-12 13:00:00,49.59,49.59,49.51,49.52,16950.0,37.9598,37.9598,37.8985,37.9062,16950.0
2017-01-12 13:30:00,49.53,49.63,49.45,49.46,27587.0,37.9138,37.9904,37.8526,37.8603,27587.0
2017-01-12 14:00:00,49.46,49.46,49.16,49.17,51467.0,37.8603,37.8603,37.6306,37.6383,51467.0
2017-01-12 14:30:00,49.18,49.25,49.11,49.15,54740.0,37.6459,37.6995,37.5923,37.623,54740.0
2017-01-12 15:00:00,49.15,49.15,48.93,48.96,101804.0,37.623,37.623,37.4546,37.4775,101804.0
2017-01-12 15:30:00,48.94,49.3,48.94,49.22,114511.0,37.4622,37.7378,37.4622,37.6765,114511.0
2017-01-13 09:30:00,49.1,49.55,49.1,49.4,23664.0,37.5847,37.9291,37.5847,37.8143,23664.0
2017-01-13 10:00:00,49.44,49.44,49.24,49.24,13084.0,37.8449,37.8449,37.6919,37.6919,13084.0
2017-01-13 10:30:00,49.24,49.51,49.23,49.5,23203.0,37.6919,37.8985,37.6842,37.8909,23203.0
2017-01-13 11:00:00,49.49,49.72,49.48,49.68,17063.0,37.8832,38.0593,37.8756,38.0287,17063.0
2017-01-13 11:30:00,49.68,49.95,49.68,49.93,23689.0,38.0287,38.2353,38.0287,38.22,23689.0
2017-01-13 12:00:00,49.92,49.98,49.84,49.84,11900.0,38.2124,38.2583,38.1511,38.1511,11900.0
2017-01-13 12:30:00,49.85,49.89,49.8,49.84,10693.0,38.1588,38.1894,38.1205,38.1511,10693.0
2017-01-13 13:00:00,49.83,49.85,49.71,49.75,9599.0,38.1435,38.1588,38.0516,38.0822,9599.0
2017-01-13 13:30:00,49.75,49.86,49.74,49.79,17278.0,38.0822,38.1664,38.0746,38.1129,17278.0
2017-01-13 14:00:00,49.78,49.83,49.66,49.73,10322.0,38.1052,38.1435,38.0134,38.0669,10322.0
2017-01-13 14:30:00,49.75,49.86,49.68,49.85,10705.0,38.0822,38.1664,38.0287,38.1588,10705.0
2017-01-13 15:00:00,49.84,49.86,49.74,49.8,15775.0,38.1511,38.1664,38.0746,38.1205,15775.0
2017-01-13 15:30:00,49.79,49.89,49.68,49.77,55110.0,38.1129,38.1894,38.0287,38.0976,55110.0
2017-01-17 09:30:00,49.83,50.05,49.53,49.62,35373.0,38.1435,38.3119,37.9138,37.9827,35373.0
2017-01-17 10:00:00,49.62,49.85,49.53,49.58,26136.0,37.9827,38.1588,37.9138,37.9521,26136.0
2017-01-17 10:30:00,49.58,49.61,49.45,49.47,11822.0,37.9521,37.9751,37.8526,37.8679,11822.0
2017-01-17 11:00:00,49.48,49.48,49.23,49.23,16357.0,37.8756,37.8756,37.6842,37.6842,16357.0
2017-01-17 11:30:00,49.26,49.47,49.22,49.46,11265.0,37.7072,37.8679,37.6765,37.8603,11265.0
2017-01-17 12:00:00,49.45,49.46,49.34,49.4,4828.0,37.8526,37.8603,37.7684,37.8143,4828.0
2017-01-17 12:30:00,49.44,49.47,49.28,49.37,8314.0,37.8449,37.8679,37.7225,37.7914,8314.0
2017-01-17 13:00:00,49.38,49.48,49.33,49.46,32531.0,37.799,37.8756,37.7607,37.8603,32531.0
2017-01-17 13:30:00,49.43,49.44,49.34,49.37,5927.0,37.8373,37.8449,37.7684,37.7914,5927.0
2017-01-17 14:00:00,49.37,49.37,49.14,49.16,13516.0,37.7914,37.7914,37.6153,37.6306,13516.0
2017-01-17 14:30:00,49.17,49.18,49.04,49.05,9196.0,37.6383,37.6459,37.5388,37.5464,9196.0
2017-01-17 15:00:00,49.07,49.36,49.05,49.31,21766.0,37.5617,37.7837,37.5464,37.7454,21766.0
2017-01-17 15:30:00,49.31,49.33,49.15,49.25,84879.0,37.7454,37.7607,37.623,37.6995,84879.0
2017-01-18 09:30:00,49.22,49.28,49.1,49.17,24803.0,37.6765,37.7225,37.5847,37.6383,24803.0
2017-01-18 10:00:00,49.18,49.26,49.04,49.07,17709.0,37.6459,37.7072,37.5388,37.5617,17709.0
2017-01-18 10:30:00,49.05,49.17,49.01,49.01,16847.0,37.5464,37.6383,37.5158,37.5158,16847.0
2017-01-18 11:00:00,49.04,49.21,49.02,49.09,19615.0,37.5388,37.6689,37.5234,37.577,19615.0
2017-01-18 11:30:00,49.08,49.1,48.93,48.94,34657.0,37.5694,37.5847,37.4546,37.4622,34657.0
2017-01-18 12:00:00,48.93,49.11,48.93,49.07,16934.0,37.4546,37.5923,37.4546,37.5617,16934.0
2017-01-18 12:30:00,49.06,49.11,49.03,49.06,5008.0,37.5541,37.5923,37.5311,37.5541,5008.0
2017-01-18 13:00:00,49.07,49.07,49.0,49.02,5648.0,37.5617,37.5617,37.5081,37.5234,5648.0
2017-01-18 13:30:00,49.02,49.05,48.86,48.93,9902.0,37.5234,37.5464,37.401,37.4546,9902.0
2017-01-18 14:00:00,48.95,49.0,48.9,48.96,11957.0,37.4699,37.5081,37.4316,37.4775,11957.0
2017-01-18 14:30:00,48.97,48.99,48.93,48.96,10304.0,37.4852,37.5005,37.4546,37.4775,10304.0
2017-01-18 15:00:00,48.96,49.04,48.93,48.99,24932.0,37.4775,37.5388,37.4546,37.5005,24932.0
2017-01-18 15:30:00,49.0,49.08,48.96,49.04,61677.0,37.5081,37.5694,37.4775,37.5388,61677.0
2017-01-19 09:30:00,48.93,49.04,48.7,48.75,20149.0,37.4546,37.5388,37.2785,37.3168,20149.0
2017-01-19 10:00:00,48.69,48.7,48.5,48.64,17162.0,37.2708,37.2785,37.1254,37.2326,17162.0
2017-01-19 10:30:00,48.64,48.74,48.53,48.54,11582.0,37.2326,37.3091,37.1484,37.156,11582.0
2017-01-19 11:00:00,48.53,48.55,48.34,48.38,27394.0,37.1484,37.1637,37.0029,37.0335,27394.0
2017-01-19 11:30:00,48.39,48.5,48.28,48.42,66523.0,37.0412,37.1254,36.957,37.0642,66523.0
2017-01-19 12:00:00,48.39,48.65,48.38,48.64,26480.0,37.0412,37.2402,37.0335,37.2326,26480.0
2017-01-19 12:30:00,48.61,48.63,48.56,48.61,21869.0,37.2096,37.2249,37.1713,37.2096,21869.0
2017-01-19 13:00:00,48.65,48.65,48.38,48.44,28897.0,37.2402,37.2402,37.0335,37.0795,28897.0
2017-01-19 13:30:00,48.42,48.48,48.31,48.35,26249.0,37.0642,37.1101,36.98,37.0106,26249.0
2017-01-19 14:00:00,48.34,48.42,48.3,48.38,10712.0,37.0029,37.0642,36.9723,37.0335,10712.0
2017-01-19 14:30:00,48.42,48.51,48.36,48.5,13953.0,37.0642,37.1331,37.0182,37.1254,13953.0
2017-01-19 15:00:00,48.48,48.62,48.45,48.56,16670.0,37.1101,37.2173,37.0871,37.1713,16670.0
2017-01-19 15:30:00,48.55,48.57,48.44,48.51,79242.0,37.1637,37.179,37.0795,37.1331,79242.0
2017-01-20 09:30:00,48.52,48.74,48.4,48.48,23647.0,37.1407,37.3091,37.0489,37.1101,23647.0
2017-01-20 10:00:00,48.47,48.61,48.29,48.61,35585.0,37.1024,37.2096,36.9647,37.2096,35585.0
2017-01-20 10:30:00,48.59,48.67,48.47,48.67,9263.0,37.1943,37.2555,37.1024,37.2555,9263.0
2017-01-20 11:00:00,48.69,48.69,48.55,48.68,11464.0,37.2708,37.2708,37.1637,37.2632,11464.0
2017-01-20 11:30:00,48.65,48.7,48.6,48.6,8688.0,37.2402,37.2785,37.202,37.202,8688.0
2017-01-20 12:00:00,48.61,48.61,48.4,48.43,16470.0,37.2096,37.2096,37.0489,37.0718,16470.0
2017-01-20 12:30:00,48.42,48.48,48.3,48.45,13900.0,37.0642,37.1101,36.9723,37.0871,13900.0
2017-01-20 13:00:00,48.43,48.61,48.43,48.58,17952.0,37.0718,37.2096,37.0718,37.1866,17952.0
2017-01-20 13:30:00,48.61,48.65,48.57,48.61,11273.0,37.2096,37.2402,37.179,37.2096,11273.0
2017-01-20 14:00:00,48.6,48.67,48.6,48.66,17232.0,37.202,37.2555,37.202,37.2479,17232.0
2017-01-20 14:30:00,48.64,48.73,48.6,48.72,13357.0,37.2326,37.3015,37.202,37.2938,13357.0
2017-01-20 15:00:00,48.73,48.77,48.54,48.56,28239.0,37.3015,37.3321,37.156,37.1713,28239.0
2017-01-20 15:30:00,48.56,48.63,48.42,48.62,104415.0,37.1713,37.2249,37.0642,37.2173,104415.0
2017-01-23 09:30:00,48.6,48.61,48.25,48.29,36436.0,37.202,37.2096,36.934,36.9647,36436.0
2017-01-23 10:00:00,48.31,48.34,47.96,47.97,24589.0,36.98,37.0029,36.712,36.7197,24589.0
2017-01-23 10:30:00,47.94,47.95,47.75,47.89,54894.0,36.6967,36.7044,36.5513,36.6585,54894.0
2017-01-23 11:00:00,47.91,48.18,47.89,48.0,28830.0,36.6738,36.8805,36.6585,36.7427,28830.0
2017-01-23 11:30:00,48.04,48.16,47.91,48.02,8208.0,36.7733,36.8651,36.6738,36.758,8208.0
2017-01-23 12:00:00,48.06,48.12,47.97,47.98,16091.0,36.7886,36.8345,36.7197,36.7274,16091.0
2017-01-23 12:30:00,48.01,48.2,48.0,48.2,10600.0,36.7503,36.8958,36.7427,36.8958,10600.0
2017-01-23 13:00:00,48.23,48.3,48.21,48.23,6692.0,36.9187,36.9723,36.9034,36.9187,6692.0
2017-01-23 13:30:00,48.24,48.39,48.22,48.38,13308.0,36.9264,37.0412,36.9111,37.0335,13308.0
2017-01-23 14:00:00,48.37,48.41,48.3,48.31,14624.0,37.0259,37.0565,36.9723,36.98,14624.0
2017-01-23 14:30:00,48.31,48.5,48.3,48.45,11941.0,36.98,37.1254,36.9723,37.0871,11941.0
2017-01-23 15:00:00,48.45,48.49,48.42,48.45,21747.0,37.0871,37.1177,37.0642,37.0871,21747.0
2017-01-23 15:30:00,48.43,48.48,48.38,48.4,65575.0,37.0718,37.1101,37.0335,37.0489,65575.0
2017-01-24 09:30:00,48.68,48.95,48.68,48.77,13222.0,37.2632,37.4699,37.2632,37.3321,13222.0
2017-01-24 10:00:00,48.82,48.82,48.68,48.7,22337.0,37.3704,37.3704,37.2632,37.2785,22337.0
2017-01-24 10:30:00,48.74,48.94,48.68,48.9,63297.0,37.3091,37.4622,37.2632,37.4316,63297.0
2017-01-24 11:00:00,48.91,48.99,48.89,48.9,47946.0,37.4392,37.5005,37.4239,37.4316,47946.0
2017-01-24 11:30:00,48.92,49.05,48.92,49.01,38004.0,37.4469,37.5464,37.4469,37.5158,38004.0
2017-01-24 12:00:00,49.01,49.15,48.99,49.04,32451.0,37.5158,37.623,37.5005,37.5388,32451.0
2017-01-24 12:30:00,49.03,49.04,48.97,48.98,7417.0,37.5311,37.5388,37.4852,37.4928,7417.0
2017-01-24 13:00:00,48.97,49.05,48.95,48.95,11200.0,37.4852,37.5464,37.4699,37.4699,11200.0
2017-01-24 13:30:00,48.96,49.03,48.93,48.93,18252.0,37.4775,37.5311,37.4546,37.4546,18252.0
2017-01-24 14:00:00,48.93,48.93,48.79,48.89,24282.0,37.4546,37.4546,37.3474,37.4239,24282.0
2017-01-24 14:30:00,48.86,48.9,48.82,48.89,5604.0,37.401,37.4316,37.3704,37.4239,5604.0
2017-01-24 15:00:00,48.91,48.92,48.82,48.82,13069.0,37.4392,37.4469,37.3704,37.3704,13069.0
2017-01-24 15:30:00,48.82,49.04,48.82,49.02,55181.0,37.3704,37.5388,37.3704,37.5234,55181.0
2017-01-25 09:30:00,49.13,49.4,48.84,49.04,26856.0,37.6077,37.8143,37.3857,37.5388,26856.0
2017-01-25 10:00:00,49.09,49.32,49.07,49.24,23342.0,37.577,37.7531,37.5617,37.6919,23342.0
2017-01-25 10:30:00,49.25,49.28,49.11,49.13,18389.0,37.6995,37.7225,37.5923,37.6077,18389.0
2017-01-25 11:00:00,49.1,49.17,49.03,49.07,31788.0,37.5847,37.6383,37.5311,37.5617,31788.0
2017-01-25 11:30:00,49.07,49.36,49.07,49.35,15826.0,37.5617,37.7837,37.5617,37.7761,15826.0
2017-01-25 12:00:00,49.32,49.34,49.26,49.3,37041.0,37.7531,37.7684,37.7072,37.7378,37041.0
2017-01-25 12:30:00,49.31,49.48,49.31,49.48,15712.0,37.7454,37.8756,37.7454,37.8756,15712.0
2017-01-25 13:00:00,49.48,49.59,49.45,49.59,22268.0,37.8756,37.9598,37.8526,37.9598,22268.0
2017-01-25 13:30:00,49.58,49.58,49.47,49.54,27456.0,37.9521,37.9521,37.8679,37.9215,27456.0
2017-01-25 14:00:00,49.55,49.55,49.46,49.5,17821.0,37.9291,37.9291,37.8603,37.8909,17821.0
2017-01-25 14:30:00,49.49,49.5,49.41,49.45,17824.0,37.8832,37.8909,37.822,37.8526,17824.0
2017-01-25 15:00:00,49.44,49.53,49.43,49.53,19156.0,37.8449,37.9138,37.8373,37.9138,19156.0
2017-01-25 15:30:00,49.53,49.57,49.48,49.48,71057.0,37.9138,37.9445,37.8756,37.8756,71057.0
2017-01-26 09:30:00,49.51,49.68,49.39,49.68,15322.0,37.8985,38.0287,37.8067,38.0287,15322.0
2017-01-26 10:00:00,49.64,49.66,49.36,49.38,25753.0,37.998,38.0134,37.7837,37.799,25753.0
2017-01-26 10:30:00,49.37,49.45,49.13,49.15,12868.0,37.7914,37.8526,37.6077,37.623,12868.0
2017-01-26 11:00:00,49.16,49.28,49.08,49.15,11247.0,37.6306,37.7225,37.5694,37.623,11247.0
2017-01-26 11:30:00,49.16,49.21,49.09,49.17,11853.0,37.6306,37.6689,37.577,37.6383,11853.0
2017-01-26 12:00:00,49.16,49.27,49.13,49.2,15831.0,37.6306,37.7148,37.6077,37.6612,15831.0
2017-01-26 12:30:00,49.2,49.28,49.14,49.28,26415.0,37.6612,37.7225,37.6153,37.7225,26415.0
2017-01-26 13:00:00,49.28,49.43,49.25,49.43,12358.0,37.7225,37.8373,37.6995,37.8373,12358.0
2017-01-26 13:30:00,49.4,49.43,49.29,49.3,7609.0,37.8143,37.8373,37.7301,37.7378,7609.0
2017-01-26 14:00:00,49.3,49.39,49.29,49.39,9131.0,37.7378,37.8067,37.7301,37.8067,9131.0
2017-01-26 14:30:00,49.42,49.42,49.33,49.33,6375.0,37.8296,37.8296,37.7607,37.7607,6375.0
2017-01-26 15:00:00,49.32,49.32,49.22,49.3,8500.0,37.7531,37.7531,37.6765,37.7378,8500.0
2017-01-26 15:30:00,49.28,49.45,49.23,49.34,45116.0,37.7225,37.8526,37.6842,37.7684,45116.0
2017-01-27 09:30:00,49.28,49.52,49.23,49.4,34561.0,37.7225,37.9062,37.6842,37.8143,34561.0
2017-01-27 10:00:00,49.38,49.46,49.31,49.45,16874.0,37.799,37.8603,37.7454,37.8526,16874.0
2017-01-27 10:30:00,49.46,49.75,49.45,49.71,31834.0,37.8603,38.0822,37.8526,38.0516,31834.0
2017-01-27 11:00:00,49.7,49.88,49.67,49.73,35129.0,38.044,38.1818,38.021,38.0669,35129.0
2017-01-27 11:30:00,49.73,49.94,49.69,49.91,34115.0,38.0669,38.2277,38.0363,38.2047,34115.0
2017-01-27 12:00:00,49.87,49.95,49.85,49.89,10308.0,38.1741,38.2353,38.1588,38.1894,10308.0
2017-01-27 12:30:00,49.92,49.95,49.73,49.8,10042.0,38.2124,38.2353,38.0669,38.1205,10042.0
2017-01-27 13:00:00,49.79,49.91,49.79,49.89,18144.0,38.1129,38.2047,38.1129,38.1894,18144.0
2017-01-27 13:30:00,49.89,49.99,49.88,49.91,31365.0,38.1894,38.266,38.1818,38.2047,31365.0
2017-01-27 14:00:00,49.91,50.0,49.87,50.0,57677.0,38.2047,38.2736,38.1741,38.2736,57677.0
2017-01-27 14:30:00,50.0,50.01,49.96,49.99,41550.0,38.2736,38.2813,38.243,38.266,41550.0
2017-01-27 15:00:00,49.99,49.99,49.92,49.96,53890.0,38.266,38.266,38.2124,38.243,53890.0
2017-01-27 15:30:00,49.98,50.04,49.95,50.02,215744.0,38.2583,38.3042,38.2353,38.2889,215744.0
2017-01-30 09:30:00,49.98,50.0,49.18,49.22,49687.0,38.2583,38.2736,37.6459,37.6765,49687.0
2017-01-30 10:00:00,49.23,49.41,49.13,49.27,51768.0,37.6842,37.822,37.6077,37.7148,51768.0
2017-01-30 10:30:00,49.25,49.35,49.2,49.28,18642.0,37.6995,37.7761,37.6612,37.7225,18642.0
2017-01-30 11:00:00,49.27,49.28,49.08,49.08,29531.0,37.7148,37.7225,37.5694,37.5694,29531.0
2017-01-30 11:30:00,49.05,49.11,49.0,49.05,13010.0,37.5464,37.5923,37.5081,37.5464,13010.0
2017-01-30 12:00:00,49.06,49.07,48.97,48.98,44779.0,37.5541,37.5617,37.4852,37.4928,44779.0
2017-01-30 12:30:00,48.98,49.11,48.97,49.06,19830.0,37.4928,37.5923,37.4852,37.5541,19830.0
2017-01-30 13:00:00,49.08,49.21,49.08,49.13,6200.0,37.5694,37.6689,37.5694,37.6077,6200.0
2017-01-30 13:30:00,49.15,49.16,49.02,49.13,9763.0,37.623,37.6306,37.5234,37.6077,9763.0
2017-01-30 14:00:00,49.14,49.26,49.14,49.22,26083.0,37.6153,37.7072,37.6153,37.6765,26083.0
2017-01-30 14:30:00,49.22,49.35,49.2,49.28,44630.0,37.6765,37.7761,37.6612,37.7225,44630.0
2017-01-30 15:00:00,49.29,49.32,49.2,49.26,28838.0,37.7301,37.7531,37.6612,37.7072,28838.0
2017-01-30 15:30:00,49.28,49.36,49.2,49.31,103914.0,37.7225,37.7837,37.6612,37.7454,103914.0
2017-01-31 09:30:00,49.1,49.43,49.01,49.24,42980.0,37.5847,37.8373,37.5158,37.6919,42980.0
2017-01-31 10:00:00,49.26,49.29,49.09,49.09,24309.0,37.7072,37.7301,37.577,37.577,24309.0
2017-01-31 10:30:00,49.08,49.09,48.83,49.0,16001.0,37.5694,37.577,37.378,37.5081,16001.0
2017-01-31 11:00:00,48.98,48.99,48.85,48.91,20491.0,37.4928,37.5005,37.3933,37.4392,20491.0
2017-01-31 11:30:00,48.91,48.98,48.82,48.94,27106.0,37.4392,37.4928,37.3704,37.4622,27106.0
2017-01-31 12:00:00,48.95,48.97,48.8,48.8,35589.0,37.4699,37.4852,37.355,37.355,35589.0
2017-01-31 12:30:00,48.82,48.87,48.72,48.8,16264.0,37.3704,37.4086,37.2938,37.355,16264.0
2017-01-31 13:00:00,48.8,48.82,48.71,48.73,29613.0,37.355,37.3704,37.2862,37.3015,29613.0
2017-01-31 13:30:00,48.73,48.73,48.5,48.58,31636.0,37.3015,37.3015,37.1254,37.1866,31636.0
2017-01-31 14:00:00,48.59,48.65,48.56,48.61,44727.0,37.1943,37.2402,37.1713,37.2096,44727.0
2017-01-31 14:30:00,48.62,48.72,48.61,48.67,38201.0,37.2173,37.2938,37.2096,37.2555,38201.0
2017-01-31 15:00:00,48.67,48.96,48.67,48.89,69625.0,37.2555,37.4775,37.2555,37.4239,69625.0
2017-01-31 15:30:00,48.89,49.05,48.87,49.04,139750.0,37.4239,37.5464,37.4086,37.5388,139750.0
2017-02-01 09:30:00,49.19,49.19,48.96,49.0,55994.0,37.6536,37.6536,37.4775,37.5081,55994.0
2017-02-01 10:00:00,49.04,49.04,48.41,48.56,35827.0,37.5388,37.5388,37.0565,37.1713,35827.0
2017-02-01 10:30:00,48.56,48.63,48.45,48.58,19730.0,37.1713,37.2249,37.0871,37.1866,19730.0
2017-02-01 11:00:00,48.57,48.59,48.49,48.51,19522.0,37.179,37.1943,37.1177,37.1331,19522.0
2017-02-01 11:30:00,48.51,48.59,48.41,48.51,18100.0,37.1331,37.1943,37.0565,37.1331,18100.0
2017-02-01 12:00:00,48.5,48.68,48.48,48.61,14353.0,37.1254,37.2632,37.1101,37.2096,14353.0
2017-02-01 12:30:00,48.63,48.83,48.63,48.71,28038.0,37.2249,37.378,37.2249,37.2862,28038.0
2017-02-01 13:00:00,48.73,48.75,48.6,48.6,16109.0,37.3015,37.3168,37.202,37.202,16109.0
2017-02-01 13:30:00,48.6,48.62,48.48,48.52,14799.0,37.202,37.2173,37.1101,37.1407,14799.0
2017-02-01 14:00:00,48.53,49.01,48.53,48.97,34562.0,37.1484,37.5158,37.1484,37.4852,34562.0
2017-02-01 14:30:00,48.97,48.97,48.76,48.85,44246.0,37.4852,37.4852,37.3244,37.3933,44246.0
2017-02-01 15:00:00,48.86,48.93,48.78,48.86,29409.0,37.401,37.4546,37.3397,37.401,29409.0
2017-02-01 15:30:00,48.87,48.99,48.86,48.92,82698.0,37.4086,37.5005,37.401,37.4469,82698.0
2017-02-02 09:30:00,48.83,49.45,48.83,49.43,34401.0,37.378,37.8526,37.378,37.8373,34401.0
2017-02-02 10:00:00,49.43,49.55,49.15,49.5,23706.0,37.8373,37.9291,37.623,37.8909,23706.0
2017-02-02 10:30:00,49.55,49.76,49.48,49.72,26343.0,37.9291,38.0899,37.8756,38.0593,26343.0
2017-02-02 11:00:00,49.75,49.75,49.59,49.69,7878.0,38.0822,38.0822,37.9598,38.0363,7878.0
2017-02-02 11:30:00,49.68,49.68,49.34,49.34,7270.0,38.0287,38.0287,37.7684,37.7684,7270.0
2017-02-02 12:00:00,49.33,49.39,49.3,49.35,5358.0,37.7607,37.8067,37.7378,37.7761,5358.0
2017-02-02 12:30:00,49.35,49.49,49.35,49.49,6383.0,37.7761,37.8832,37.7761,37.8832,6383.0
2017-02-02 13:00:00,49.47,49.49,49.4,49.41,6511.0,37.8679,37.8832,37.8143,37.822,6511.0
2017-02-02 13:30:00,49.42,49.57,49.41,49.57,4908.0,37.8296,37.9445,37.822,37.9445,4908.0
2017-02-02 14:00:00,49.56,49.56,49.4,49.41,9810.0,37.9368,37.9368,37.8143,37.822,9810.0
2017-02-02 14:30:00,49.39,49.58,49.39,49.58,16682.0,37.8067,37.9521,37.8067,37.9521,16682.0
2017-02-02 15:00:00,49.57,49.57,49.36,49.42,23243.0,37.9445,37.9445,37.7837,37.8296,23243.0
2017-02-02 15:30:00,49.41,49.41,49.31,49.37,50473.0,37.822,37.822,37.7454,37.7914,50473.0
2017-02-03 09:30:00,49.36,49.51,49.22,49.45,15216.0,37.7837,37.8985,37.6765,37.8526,15216.0
2017-02-03 10:00:00,49.42,50.0,49.42,49.95,31546.0,37.8296,38.2736,37.8296,38.2353,31546.0
2017-02-03 10:30:00,49.97,49.99,49.9,49.92,14132.0,38.2506,38.266,38.1971,38.2124,14132.0
2017-02-03 11:00:00,49.93,50.0,49.85,49.91,20933.0,38.22,38.2736,38.1588,38.2047,20933.0
2017-02-03 11:30:00,49.9,50.0,49.85,49.94,43374.0,38.1971,38.2736,38.1588,38.2277,43374.0
2017-02-03 12:00:00,49.93,49.99,49.92,49.97,18776.0,38.22,38.266,38.2124,38.2506,18776.0
2017-02-03 12:30:00,49.99,50.0,49.95,49.96,15951.0,38.266,38.2736,38.2353,38.243,15951.0
2017-02-03 13:00:00,49.93,49.99,49.93,49.96,11661.0,38.22,38.266,38.22,38.243,11661.0
2017-02-03 13:30:00,49.97,49.97,49.85,49.88,10580.0,38.2506,38.2506,38.1588,38.1818,10580.0
2017-02-03 14:00:00,49.9,49.93,49.84,49.87,13779.0,38.1971,38.22,38.1511,38.1741,13779.0
2017-02-03 14:30:00,49.89,49.89,49.82,49.86,12297.0,38.1894,38.1894,38.1358,38.1664,12297.0
2017-02-03 15:00:00,49.86,49.91,49.78,49.83,21700.0,38.1664,38.2047,38.1052,38.1435,21700.0
2017-02-03 15:30:00,49.82,49.86,49.66,49.69,114949.0,38.1358,38.1664,38.0134,38.0363,114949.0
2017-02-06 09:30:00,49.63,49.72,49.4,49.41,22437.0,37.9904,38.0593,37.8143,37.822,22437.0
2017-02-06 10:00:00,49.37,49.54,49.35,49.5,9488.0,37.7914,37.9215,37.7761,37.8909,9488.0
2017-02-06 10:30:00,49.46,49.46,49.27,49.28,21358.0,37.8603,37.8603,37.7148,37.7225,21358.0
2017-02-06 11:00:00,49.28,49.47,49.26,49.39,18608.0,37.7225,37.8679,37.7072,37.8067,18608.0
2017-02-06 11:30:00,49.36,49.36,49.22,49.35,30289.0,37.7837,37.7837,37.6765,37.7761,30289.0
2017-02-06 12:00:00,49.34,49.38,49.32,49.36,6620.0,37.7684,37.799,37.7531,37.7837,6620.0
2017-02-06 12:30:00,49.37,49.37,49.21,49.22,13800.0,37.7914,37.7914,37.6689,37.6765,13800.0
2017-02-06 13:00:00,49.23,49.24,49.17,49.2,16636.0,37.6842,37.6919,37.6383,37.6612,16636.0
2017-02-06 13:30:00,49.2,49.31,49.17,49.3,17142.0,37.6612,37.7454,37.6383,37.7378,17142.0
2017-02-06 14:00:00,49.3,49.3,49.18,49.2,27479.0,37.7378,37.7378,37.6459,37.6612,27479.0
2017-02-06 14:30:00,49.19,49.2,49.08,49.1,18717.0,37.6536,37.6612,37.5694,37.5847,18717.0
2017-02-06 15:00:00,49.09,49.17,49.04,49.12,49043.0,37.577,37.6383,37.5388,37.6,49043.0
2017-02-06 15:30:00,49.12,49.18,49.08,49.11,141601.0,37.6,37.6459,37.5694,37.5923,141601.0
2017-02-07 09:30:00,49.48,49.77,49.28,49.66,77985.0,37.8756,38.0976,37.7225,38.0134,77985.0
2017-02-07 10:00:00,49.7,49.7,49.27,49.63,48365.0,38.044,38.044,37.7148,37.9904,48365.0
2017-02-07 10:30:00,49.64,49.78,49.53,49.77,18431.0,37.998,38.1052,37.9138,38.0976,18431.0
2017-02-07 11:00:00,49.77,49.89,49.72,49.78,33128.0,38.0976,38.1894,38.0593,38.1052,33128.0
2017-02-07 11:30:00,49.77,49.94,49.75,49.94,12307.0,38.0976,38.2277,38.0822,38.2277,12307.0
2017-02-07 12:00:00,49.92,50.06,49.92,49.97,47955.0,38.2124,38.3195,38.2124,38.2506,47955.0
2017-02-07 12:30:00,49.99,50.04,49.92,50.01,23922.0,38.266,38.3042,38.2124,38.2813,23922.0
2017-02-07 13:00:00,50.0,50.1,49.96,50.04,32165.0,38.2736,38.3502,38.243,38.3042,32165.0
2017-02-07 13:30:00,50.04,50.06,49.73,49.97,33126.0,38.3042,38.3195,38.0669,38.2506,33126.0
2017-02-07 14:00:00,49.94,50.04,49.88,49.91,23568.0,38.2277,38.3042,38.1818,38.2047,23568.0
2017-02-07 14:30:00,49.9,50.37,49.87,50.37,151475.0,38.1971,38.5568,38.1741,38.5568,151475.0
2017-02-07 15:00:00,50.35,50.46,50.24,50.26,147209.0,38.5415,38.6257,38.4573,38.4726,147209.0
2017-02-07 15:30:00,50.25,50.31,50.09,50.15,286393.0,38.465,38.5109,38.3425,38.3884,286393.0
2017-02-08 09:30:00,50.32,50.41,49.81,49.81,52920.0,38.5186,38.5875,38.1282,38.1282,52920.0
2017-02-08 10:00:00,49.83,49.94,49.61,49.91,114074.0,38.1435,38.2277,37.9751,38.2047,114074.0
2017-02-08 10:30:00,49.9,50.07,49.9,50.02,89398.0,38.1971,38.3272,38.1971,38.2889,89398.0
2017-02-08 11:00:00,50.03,50.19,50.02,50.15,60921.0,38.2966,38.4191,38.2889,38.3884,60921.0
2017-02-08 11:30:00,50.15,50.15,49.98,50.03,25223.0,38.3884,38.3884,38.2583,38.2966,25223.0
2017-02-08 12:00:00,50.06,50.2,50.05,50.17,35812.0,38.3195,38.4267,38.3119,38.4037,35812.0
2017-02-08 12:30:00,50.19,50.21,50.11,50.14,62741.0,38.4191,38.4344,38.3578,38.3808,62741.0
2017-02-08 13:00:00,50.15,50.32,50.14,50.26,60839.0,38.3884,38.5186,38.3808,38.4726,60839.0
2017-02-08 13:30:00,50.26,50.37,50.15,50.35,145250.0,38.4726,38.5568,38.3884,38.5415,145250.0
2017-02-08 14:00:00,50.36,50.47,50.21,50.47,31172.0,38.5492,38.6334,38.4344,38.6334,31172.0
2017-02-08 14:30:00,50.48,50.49,50.35,50.44,61579.0,38.641,38.6487,38.5415,38.6104,61579.0
2017-02-08 15:00:00,50.44,50.73,50.15,50.72,927159.0,38.6104,38.8324,38.3884,38.8248,927159.0
2017-02-08 15:30:00,50.72,50.77,50.6,50.63,173624.0,38.8248,38.863,38.7329,38.7559,173624.0
2017-02-09 09:30:00,50.81,51.07,50.67,50.75,60866.0,38.8936,39.0927,38.7865,38.8477,60866.0
2017-02-09 10:00:00,50.73,51.04,50.72,51.01,39104.0,38.8324,39.0697,38.8248,39.0467,39104.0
2017-02-09 10:30:00,51.02,51.05,50.6,50.85,21421.0,39.0544,39.0774,38.7329,38.9243,21421.0
2017-02-09 11:00:00,50.85,51.01,50.78,50.97,28276.0,38.9243,39.0467,38.8707,39.0161,28276.0
2017-02-09 11:30:00,50.99,51.0,50.7,50.72,19245.0,39.0314,39.0391,38.8094,38.8248,19245.0
2017-02-09 12:00:00,50.73,50.87,50.69,50.71,21205.0,38.8324,38.9396,38.8018,38.8171,21205.0
2017-02-09 12:30:00,50.74,50.82,50.69,50.82,10733.0,38.8401,38.9013,38.8018,38.9013,10733.0
2017-02-09 13:00:00,50.84,51.02,50.78,50.98,28678.0,38.9166,39.0544,38.8707,39.0238,28678.0
2017-02-09 13:30:00,50.97,50.97,50.86,50.91,11713.0,39.0161,39.0161,38.9319,38.9702,11713.0
2017-02-09 14:00:00,50.91,50.99,50.89,50.97,25525.0,38.9702,39.0314,38.9549,39.0161,25525.0
2017-02-09 14:30:00,50.96,51.07,50.95,51.05,43800.0,39.0085,39.0927,39.0008,39.0774,43800.0
2017-02-09 15:00:00,51.04,51.12,50.98,51.03,64635.0,39.0697,39.1309,39.0238,39.062,64635.0
2017-02-09 15:30:00,51.03,51.04,50.81,50.87,116901.0,39.062,39.0697,38.8936,38.9396,116901.0
2017-02-10 09:30:00,51.19,51.51,51.05,51.18,66982.0,39.1845,39.4295,39.0774,39.1769,66982.0
2017-02-10 10:00:00,51.18,51.57,51.07,51.47,70630.0,39.1769,39.4754,39.0927,39.3989,70630.0
2017-02-10 10:30:00,51.47,51.56,51.31,51.37,76052.0,39.3989,39.4677,39.2764,39.3223,76052.0
2017-02-10 11:00:00,51.33,51.46,51.1,51.1,36868.0,39.2917,39.3912,39.1156,39.1156,36868.0
2017-02-10 11:30:00,51.1,51.49,51.1,51.42,81393.0,39.1156,39.4142,39.1156,39.3606,81393.0
2017-02-10 12:00:00,51.4,51.49,51.34,51.47,44577.0,39.3453,39.4142,39.2993,39.3989,44577.0
2017-02-10 12:30:00,51.47,51.5,51.41,51.44,28478.0,39.3989,39.4218,39.3529,39.3759,28478.0
2017-02-10 13:00:00,51.45,51.58,51.4,51.43,111228.0,39.3835,39.4831,39.3453,39.3682,111228.0
2017-02-10 13:30:00,51.43,51.55,51.37,51.37,29555.0,39.3682,39.4601,39.3223,39.3223,29555.0
2017-02-10 14:00:00,51.36,51.41,51.33,51.35,49552.0,39.3147,39.3529,39.2917,39.307,49552.0
2017-02-10 14:30:00,51.33,51.38,51.31,51.33,45404.0,39.2917,39.33,39.2764,39.2917,45404.0
2017-02-10 15:00:00,51.35,51.41,51.32,51.39,60610.0,39.307,39.3529,39.284,39.3376,60610.0
2017-02-10 15:30:00,51.39,51.43,51.33,51.43,159286.0,39.3376,39.3682,39.2917,39.3682,159286.0
2017-02-13 09:30:00,52.64,52.75,51.79,52.22,247211.0,40.2945,40.3787,39.6438,39.973,247211.0
2017-02-13 10:00:00,52.26,52.61,52.21,52.4,98398.0,40.0036,40.2715,39.9653,40.1107,98398.0
2017-02-13 10:30:00,52.37,52.5,52.14,52.35,95609.0,40.0878,40.1873,39.9117,40.0725,95609.0
2017-02-13 11:00:00,52.37,52.53,52.29,52.49,65963.0,40.0878,40.2103,40.0265,40.1796,65963.0
2017-02-13 11:30:00,52.5,52.57,52.4,52.57,80950.0,40.1873,40.2409,40.1107,40.2409,80950.0
2017-02-13 12:00:00,52.54,52.77,52.5,52.69,56357.0,40.2179,40.394,40.1873,40.3327,56357.0
2017-02-13 12:30:00,52.63,52.85,52.63,52.84,80824.0,40.2868,40.4552,40.2868,40.4476,80824.0
2017-02-13 13:00:00,52.85,53.01,52.77,52.95,95607.0,40.4552,40.5777,40.394,40.5318,95607.0
2017-02-13 13:30:00,52.96,53.17,52.89,53.07,92079.0,40.5394,40.7002,40.4858,40.6236,92079.0
2017-02-13 14:00:00,53.07,53.36,53.04,53.11,95203.0,40.6236,40.8456,40.6006,40.6542,95203.0
2017-02-13 14:30:00,53.11,53.3,53.08,53.19,113842.0,40.6542,40.7997,40.6313,40.7155,113842.0
2017-02-13 15:00:00,53.19,54.17,52.74,54.03,719442.0,40.7155,41.4656,40.371,41.3585,719442.0
2017-02-13 15:30:00,54.06,54.3,53.44,53.82,680885.0,41.3814,41.5651,40.9068,41.1977,680885.0
2017-02-14 09:30:00,54.04,54.67,53.62,53.62,348339.0,41.3661,41.8484,41.0446,41.0446,348339.0
2017-02-14 10:00:00,53.63,53.65,53.27,53.57,237283.0,41.0523,41.0676,40.7767,41.0063,237283.0
2017-02-14 10:30:00,53.53,53.57,53.24,53.24,65835.0,40.9757,41.0063,40.7537,40.7537,65835.0
2017-02-14 11:00:00,53.22,53.52,53.16,53.52,76022.0,40.7384,40.9681,40.6925,40.9681,76022.0
2017-02-14 11:30:00,53.5,53.87,53.5,53.84,122423.0,40.9528,41.236,40.9528,41.213,122423.0
2017-02-14 12:00:00,53.87,53.91,53.75,53.89,45602.0,41.236,41.2666,41.1441,41.2513,45602.0
2017-02-14 12:30:00,53.89,54.45,53.87,54.16,183488.0,41.2513,41.68,41.236,41.458,183488.0
2017-02-14 13:00:00,54.16,54.44,54.13,54.43,31864.0,41.458,41.6723,41.435,41.6647,31864.0
2017-02-14 13:30:00,54.43,54.76,54.38,54.75,48771.0,41.6647,41.9173,41.6264,41.9096,48771.0
2017-02-14 14:00:00,54.74,54.95,54.69,54.91,81174.0,41.902,42.0627,41.8637,42.0321,81174.0
2017-02-14 14:30:00,54.91,54.93,54.67,54.7,58443.0,42.0321,42.0474,41.8484,41.8713,58443.0
2017-02-14 15:00:00,54.72,54.75,54.45,54.52,97731.0,41.8866,41.9096,41.68,41.7335,97731.0
2017-02-14 15:30:00,54.52,54.57,54.46,54.55,210148.0,41.7335,41.7718,41.6876,41.7565,210148.0
2017-02-15 09:30:00,54.5,54.92,54.5,54.64,132886.0,41.7182,42.0397,41.7182,41.8254,132886.0
2017-02-15 10:00:00,54.63,54.77,54.57,54.65,101359.0,41.8177,41.9249,41.7718,41.8331,101359.0
2017-02-15 10:30:00,54.63,54.77,54.62,54.68,100467.0,41.8177,41.9249,41.8101,41.856,100467.0
2017-02-15 11:00:00,54.67,54.75,54.48,54.51,83934.0,41.8484,41.9096,41.7029,41.7259,83934.0
2017-02-15 11:30:00,54.51,54.69,54.41,54.67,132149.0,41.7259,41.8637,41.6493,41.8484,132149.0
2017-02-15 12:00:00,54.66,54.81,54.61,54.7,72863.0,41.8407,41.9555,41.8024,41.8713,72863.0
2017-02-15 12:30:00,54.7,54.8,54.57,54.57,31278.0,41.8713,41.9479,41.7718,41.7718,31278.0
2017-02-15 13:00:00,54.59,54.77,54.58,54.68,75463.0,41.7871,41.9249,41.7795,41.856,75463.0
2017-02-15 13:30:00,54.68,54.81,54.68,54.77,46246.0,41.856,41.9555,41.856,41.9249,46246.0
2017-02-15 14:00:00,54.77,54.8,54.69,54.8,63852.0,41.9249,41.9479,41.8637,41.9479,63852.0
2017-02-15 14:30:00,54.79,55.04,54.78,55.02,131664.0,41.9402,42.1316,41.9326,42.1163,131664.0
2017-02-15 15:00:00,55.01,55.03,54.95,54.97,109895.0,42.1086,42.1239,42.0627,42.078,109895.0
2017-02-15 15:30:00,54.96,55.0,54.89,54.97,296551.0,42.0704,42.101,42.0168,42.078,296551.0
2017-02-16 09:30:00,54.97,55.23,54.8,54.81,15721.0,42.078,42.277,41.9479,41.9555,15721.0
2017-02-16 10:00:00,54.8,54.82,54.3,54.32,81867.0,41.9479,41.9632,41.5651,41.5805,81867.0
2017-02-16 10:30:00,54.33,54.38,54.03,54.26,91769.0,41.5881,41.6264,41.3585,41.5345,91769.0
2017-02-16 11:00:00,54.25,54.26,54.02,54.16,37428.0,41.5269,41.5345,41.3508,41.458,37428.0
2017-02-16 11:30:00,54.14,54.14,53.82,53.85,50818.0,41.4427,41.4427,41.1977,41.2207,50818.0
2017-02-16 12:00:00,53.85,53.92,53.71,53.76,60879.0,41.2207,41.2743,41.1135,41.1518,60879.0
2017-02-16 12:30:00,53.76,53.83,53.62,53.66,37451.0,41.1518,41.2054,41.0446,41.0752,37451.0
2017-02-16 13:00:00,53.66,53.69,53.55,53.6,31954.0,41.0752,41.0982,40.991,41.0293,31954.0
2017-02-16 13:30:00,53.6,53.61,53.47,53.59,155436.0,41.0293,41.037,40.9298,41.0217,155436.0
2017-02-16 14:00:00,53.6,53.77,53.5,53.77,126411.0,41.0293,41.1594,40.9528,41.1594,126411.0
2017-02-16 14:30:00,53.75,53.82,53.66,53.68,28031.0,41.1441,41.1977,41.0752,41.0905,28031.0
2017-02-16 15:00:00,53.69,53.81,53.68,53.74,42477.0,41.0982,41.1901,41.0905,41.1365,42477.0
2017-02-16 15:30:00,53.72,53.86,53.67,53.84,141940.0,41.1212,41.2283,41.0829,41.213,141940.0
2017-02-17 09:30:00,53.66,54.2,53.65,54.16,194158.0,41.0752,41.4886,41.0676,41.458,194158.0
2017-02-17 10:00:00,54.17,54.39,54.0,54.36,296039.0,41.4656,41.634,41.3355,41.6111,296039.0
2017-02-17 10:30:00,54.35,54.35,54.08,54.17,50529.0,41.6034,41.6034,41.3967,41.4656,50529.0
2017-02-17 11:00:00,54.19,54.31,53.85,53.95,48450.0,41.4809,41.5728,41.2207,41.2972,48450.0
2017-02-17 11:30:00,53.99,54.01,53.84,53.97,30091.0,41.3278,41.3432,41.213,41.3125,30091.0
2017-02-17 12:00:00,53.96,53.99,53.9,53.96,21795.0,41.3049,41.3278,41.259,41.3049,21795.0
2017-02-17 12:30:00,53.97,53.97,53.87,53.91,17393.0,41.3125,41.3125,41.236,41.2666,17393.0
2017-02-17 13:00:00,53.92,53.95,53.87,53.92,10114.0,41.2743,41.2972,41.236,41.2743,10114.0
2017-02-17 13:30:00,53.91,53.98,53.89,53.94,25402.0,41.2666,41.3202,41.2513,41.2896,25402.0
2017-02-17 14:00:00,53.94,54.1,53.92,54.05,29182.0,41.2896,41.412,41.2743,41.3738,29182.0
2017-02-17 14:30:00,54.06,54.11,53.99,54.01,24928.0,41.3814,41.4197,41.3278,41.3432,24928.0
2017-02-17 15:00:00,54.0,54.11,53.99,54.04,53766.0,41.3355,41.4197,41.3278,41.3661,53766.0
2017-02-17 15:30:00,54.04,54.09,53.89,53.9,266412.0,41.3661,41.4044,41.2513,41.259,266412.0
2017-02-21 09:30:00,55.57,57.64,55.57,57.64,485469.0,42.5373,44.1218,42.5373,44.1218,485469.0
2017-02-21 10:00:00,57.64,57.8,57.24,57.74,283514.0,44.1218,44.2443,43.8156,44.1984,283514.0
2017-02-21 10:30:00,57.76,57.98,57.6,57.82,180423.0,44.2137,44.3821,44.0912,44.2596,180423.0
2017-02-21 11:00:00,57.81,57.81,57.46,57.56,88717.0,44.252,44.252,43.984,44.0606,88717.0
2017-02-21 11:30:00,57.54,57.74,57.49,57.67,64401.0,44.0453,44.1984,44.007,44.1448,64401.0
2017-02-21 12:00:00,57.65,57.65,57.37,57.39,31150.0,44.1295,44.1295,43.9151,43.9305,31150.0
2017-02-21 12:30:00,57.38,57.56,57.38,57.5,39855.0,43.9228,44.0606,43.9228,44.0147,39855.0
2017-02-21 13:00:00,57.52,57.66,57.44,57.5,30427.0,44.03,44.1371,43.9687,44.0147,30427.0
2017-02-21 13:30:00,57.51,57.59,57.44,57.55,50264.0,44.0223,44.0835,43.9687,44.0529,50264.0
2017-02-21 14:00:00,57.53,57.64,57.45,57.56,46011.0,44.0376,44.1218,43.9764,44.0606,46011.0
2017-02-21 14:30:00,57.55,57.65,57.45,57.49,76594.0,44.0529,44.1295,43.9764,44.007,76594.0
2017-02-21 15:00:00,57.46,57.55,57.38,57.47,84015.0,43.984,44.0529,43.9228,43.9917,84015.0
2017-02-21 15:30:00,57.47,57.66,57.45,57.59,248426.0,43.9917,44.1371,43.9764,44.0835,248426.0
2017-02-22 09:30:00,57.37,57.49,57.01,57.11,173218.0,43.9151,44.007,43.6396,43.7161,173218.0
2017-02-22 10:00:00,57.14,57.16,56.86,57.01,75857.0,43.7391,43.7544,43.5248,43.6396,75857.0
2017-02-22 10:30:00,57.01,57.11,56.65,56.7,75322.0,43.6396,43.7161,43.364,43.4023,75322.0
2017-02-22 11:00:00,56.69,56.8,56.43,56.51,65811.0,43.3946,43.4788,43.1956,43.2568,65811.0
2017-02-22 11:30:00,56.49,56.65,56.28,56.62,94931.0,43.2415,43.364,43.0808,43.341,94931.0
2017-02-22 12:00:00,56.62,56.72,56.51,56.55,100539.0,43.341,43.4176,43.2568,43.2875,100539.0
2017-02-22 12:30:00,56.59,56.61,56.44,56.45,61192.0,43.3181,43.3334,43.2033,43.2109,61192.0
2017-02-22 13:00:00,56.48,56.54,56.28,56.44,47441.0,43.2339,43.2798,43.0808,43.2033,47441.0
2017-02-22 13:30:00,56.42,56.42,56.09,56.12,55331.0,43.1879,43.1879,42.9353,42.9583,55331.0
2017-02-22 14:00:00,56.12,56.3,55.99,56.2,139646.0,42.9583,43.0961,42.8588,43.0195,139646.0
2017-02-22 14:30:00,56.2,56.2,55.95,56.15,50729.0,43.0195,43.0195,42.8282,42.9813,50729.0
2017-02-22 15:00:00,56.15,56.16,55.91,55.92,76061.0,42.9813,42.9889,42.7976,42.8052,76061.0
2017-02-22 15:30:00,55.92,56.06,55.9,56.0,148491.0,42.8052,42.9124,42.7899,42.8664,148491.0
2017-02-23 09:30:00,56.38,56.4,55.83,55.84,155072.0,43.1573,43.1726,42.7363,42.744,155072.0
2017-02-23 10:00:00,55.85,55.92,55.28,55.53,117033.0,42.7516,42.8052,42.3153,42.5067,117033.0
2017-02-23 10:30:00,55.55,55.92,55.55,55.86,50202.0,42.522,42.8052,42.522,42.7593,50202.0
2017-02-23 11:00:00,55.87,55.91,55.61,55.69,70840.0,42.7669,42.7976,42.5679,42.6291,70840.0
2017-02-23 11:30:00,55.68,55.77,55.66,55.75,43679.0,42.6215,42.6904,42.6062,42.6751,43679.0
2017-02-23 12:00:00,55.76,55.83,55.74,55.75,40659.0,42.6827,42.7363,42.6674,42.6751,40659.0
2017-02-23 12:30:00,55.75,55.82,55.68,55.7,39332.0,42.6751,42.7287,42.6215,42.6368,39332.0
2017-02-23 13:00:00,55.68,55.79,55.68,55.78,21400.0,42.6215,42.7057,42.6215,42.698,21400.0
2017-02-23 13:30:00,55.78,55.82,55.63,55.69,20786.0,42.698,42.7287,42.5832,42.6291,20786.0
2017-02-23 14:00:00,55.68,55.77,55.63,55.68,33963.0,42.6215,42.6904,42.5832,42.6215,33963.0
2017-02-23 14:30:00,55.7,55.7,55.54,55.65,50796.0,42.6368,42.6368,42.5143,42.5985,50796.0
2017-02-23 15:00:00,55.66,55.69,55.52,55.61,54128.0,42.6062,42.6291,42.499,42.5679,54128.0
2017-02-23 15:30:00,55.59,55.66,55.48,55.55,163827.0,42.5526,42.6062,42.4684,42.522,163827.0
2017-02-24 09:30:00,55.47,55.61,54.95,54.96,185977.0,42.4607,42.5679,42.0627,42.0704,185977.0
2017-02-24 10:00:00,55.02,55.32,54.93,54.93,160395.0,42.1163,42.3459,42.0474,42.0474,160395.0
2017-02-24 10:30:00,54.91,55.25,54.91,55.24,81458.0,42.0321,42.2923,42.0321,42.2847,81458.0
2017-02-24 11:00:00,55.24,55.24,54.95,55.0,44663.0,42.2847,42.2847,42.0627,42.101,44663.0
2017-02-24 11:30:00,55.02,55.1,54.89,55.0,217601.0,42.1163,42.1775,42.0168,42.101,217601.0
2017-02-24 12:00:00,55.0,55.52,55.0,55.5,80217.0,42.101,42.499,42.101,42.4837,80217.0
2017-02-24 12:30:00,55.49,55.52,55.16,55.18,32387.0,42.4761,42.499,42.2234,42.2388,32387.0
2017-02-24 13:00:00,55.18,55.26,55.12,55.15,35081.0,42.2388,42.3,42.1928,42.2158,35081.0
2017-02-24 13:30:00,55.16,55.34,55.16,55.31,23928.0,42.2234,42.3612,42.2234,42.3383,23928.0
2017-02-24 14:00:00,55.32,55.53,55.32,55.42,76881.0,42.3459,42.5067,42.3459,42.4225,76881.0
2017-02-24 14:30:00,55.43,55.45,55.34,55.39,98296.0,42.4301,42.4454,42.3612,42.3995,98296.0
2017-02-24 15:00:00,55.4,55.42,55.26,55.35,41480.0,42.4072,42.4225,42.3,42.3689,41480.0
2017-02-24 15:30:00,55.35,55.47,55.34,55.46,252393.0,42.3689,42.4607,42.3612,42.4531,252393.0
2017-02-27 09:30:00,55.58,55.61,55.3,55.57,199255.0,42.5449,42.5679,42.3306,42.5373,199255.0
2017-02-27 10:00:00,55.57,55.59,55.26,55.27,53995.0,42.5373,42.5526,42.3,42.3077,53995.0
2017-02-27 10:30:00,55.27,55.27,55.1,55.2,50385.0,42.3077,42.3077,42.1775,42.2541,50385.0
2017-02-27 11:00:00,55.21,55.34,55.03,55.2,82548.0,42.2617,42.3612,42.1239,42.2541,82548.0
2017-02-27 11:30:00,55.2,55.26,55.14,55.14,160839.0,42.2541,42.3,42.2081,42.2081,160839.0
2017-02-27 12:00:00,55.14,55.15,54.98,55.0,109764.0,42.2081,42.2158,42.0857,42.101,109764.0
2017-02-27 12:30:00,55.0,55.08,54.94,55.02,43389.0,42.101,42.1622,42.055,42.1163,43389.0
2017-02-27 13:00:00,55.02,55.11,54.9,54.91,92408.0,42.1163,42.1852,42.0244,42.0321,92408.0
2017-02-27 13:30:00,54.91,55.0,54.78,54.85,106713.0,42.0321,42.101,41.9326,41.9862,106713.0
2017-02-27 14:00:00,54.85,54.89,54.7,54.82,191485.0,41.9862,42.0168,41.8713,41.9632,191485.0
2017-02-27 14:30:00,54.8,55.11,54.8,55.04,98404.0,41.9479,42.1852,41.9479,42.1316,98404.0
2017-02-27 15:00:00,55.05,55.07,54.94,55.07,146092.0,42.1392,42.1546,42.055,42.1546,146092.0
2017-02-27 15:30:00,55.09,55.36,55.05,55.27,237441.0,42.1699,42.3765,42.1392,42.3077,237441.0
2017-02-28 09:30:00,54.83,55.61,54.83,55.58,74635.0,41.9708,42.5679,41.9708,42.5449,74635.0
2017-02-28 10:00:00,55.58,55.88,55.57,55.77,51623.0,42.5449,42.7746,42.5373,42.6904,51623.0
2017-02-28 10:30:00,55.8,55.89,55.49,55.49,62666.0,42.7134,42.7822,42.4761,42.4761,62666.0
2017-02-28 11:00:00,55.51,55.54,55.38,55.47,28081.0,42.4914,42.5143,42.3919,42.4607,28081.0
2017-02-28 11:30:00,55.49,55.56,55.37,55.43,51967.0,42.4761,42.5296,42.3842,42.4301,51967.0
2017-02-28 12:00:00,55.44,55.47,55.19,55.27,34770.0,42.4378,42.4607,42.2464,42.3077,34770.0
2017-02-28 12:30:00,55.28,55.28,55.02,55.02,33599.0,42.3153,42.3153,42.1163,42.1163,33599.0
2017-02-28 13:00:00,55.02,55.13,54.98,55.09,36561.0,42.1163,42.2005,42.0857,42.1699,36561.0
2017-02-28 13:30:00,55.09,55.1,54.95,55.04,77734.0,42.1699,42.1775,42.0627,42.1316,77734.0
2017-02-28 14:00:00,55.04,55.04,54.85,54.92,45408.0,42.1316,42.1316,41.9862,42.0397,45408.0
2017-02-28 14:30:00,54.91,54.95,54.8,54.86,47671.0,42.0321,42.0627,41.9479,41.9938,47671.0
2017-02-28 15:00:00,54.87,54.88,54.68,54.82,151077.0,42.0015,42.0091,41.856,41.9632,151077.0
2017-02-28 15:30:00,54.82,54.87,54.61,54.7,273763.0,41.9632,42.0015,41.8024,41.8713,273763.0
2017-03-01 09:30:00,54.89,55.25,54.76,54.98,65468.0,42.1545,42.431,42.0546,42.2236,65468.0
2017-03-01 10:00:00,54.93,55.0,54.78,54.81,42080.0,42.1852,42.239,42.07,42.093,42080.0
2017-03-01 10:30:00,54.82,54.84,54.68,54.8,26258.0,42.1007,42.1161,41.9932,42.0854,26258.0
2017-03-01 11:00:00,54.8,54.87,54.7,54.73,46422.0,42.0854,42.1391,42.0086,42.0316,46422.0
2017-03-01 11:30:00,54.72,54.83,54.6,54.68,51290.0,42.0239,42.1084,41.9318,41.9932,51290.0
2017-03-01 12:00:00,54.69,54.71,54.54,54.57,68893.0,42.0009,42.0162,41.8857,41.9087,68893.0
2017-03-01 12:30:00,54.58,54.86,54.54,54.82,120087.0,41.9164,42.1314,41.8857,42.1007,120087.0
2017-03-01 13:00:00,54.82,54.88,54.75,54.85,51667.0,42.1007,42.1468,42.047,42.1238,51667.0
2017-03-01 13:30:00,54.86,54.87,54.79,54.8,26942.0,42.1314,42.1391,42.0777,42.0854,26942.0
2017-03-01 14:00:00,54.8,54.92,54.77,54.8,81405.0,42.0854,42.1775,42.0623,42.0854,81405.0
2017-03-01 14:30:00,54.8,55.0,54.79,54.98,119128.0,42.0854,42.239,42.0777,42.2236,119128.0
2017-03-01 15:00:00,54.98,55.19,54.89,55.02,395920.0,42.2236,42.3849,42.1545,42.2543,395920.0
2017-03-01 15:30:00,55.03,55.04,54.89,54.91,140214.0,42.262,42.2697,42.1545,42.1698,140214.0
2017-03-02 09:30:00,54.65,54.82,54.44,54.79,75833.0,41.9702,42.1007,41.8089,42.0777,75833.0
2017-03-02 10:00:00,54.74,54.82,54.72,54.82,22000.0,42.0393,42.1007,42.0239,42.1007,22000.0
2017-03-02 10:30:00,54.84,54.92,54.75,54.75,28455.0,42.1161,42.1775,42.047,42.047,28455.0
2017-03-02 11:00:00,54.74,54.8,54.66,54.73,22702.0,42.0393,42.0854,41.9778,42.0316,22702.0
2017-03-02 11:30:00,54.72,54.74,54.6,54.64,32219.0,42.0239,42.0393,41.9318,41.9625,32219.0
2017-03-02 12:00:00,54.62,54.63,54.41,54.45,19295.0,41.9471,41.9548,41.7858,41.8166,19295.0
2017-03-02 12:30:00,54.45,54.7,54.44,54.7,20256.0,41.8166,42.0086,41.8089,42.0086,20256.0
2017-03-02 13:00:00,54.7,54.88,54.69,54.85,43784.0,42.0086,42.1468,42.0009,42.1238,43784.0
2017-03-02 13:30:00,54.84,54.96,54.79,54.9,48811.0,42.1161,42.2082,42.0777,42.1622,48811.0
2017-03-02 14:00:00,54.9,54.98,54.87,54.94,22906.0,42.1622,42.2236,42.1391,42.1929,22906.0
2017-03-02 14:30:00,54.94,55.02,54.9,55.02,24517.0,42.1929,42.2543,42.1622,42.2543,24517.0
2017-03-02 15:00:00,55.01,55.01,54.61,54.71,93483.0,42.2466,42.2466,41.9394,42.0162,93483.0
2017-03-02 15:30:00,54.72,54.78,54.62,54.7,128949.0,42.0239,42.07,41.9471,42.0086,128949.0
2017-03-03 09:30:00,54.55,54.59,54.22,54.28,42231.0,41.8934,41.9241,41.6399,41.686,42231.0
2017-03-03 10:00:00,54.26,54.4,54.18,54.22,34236.0,41.6707,41.7782,41.6092,41.6399,34236.0
2017-03-03 10:30:00,54.24,54.39,54.22,54.35,10177.0,41.6553,41.7705,41.6399,41.7398,10177.0
2017-03-03 11:00:00,54.31,54.38,54.29,54.38,6830.0,41.7091,41.7628,41.6937,41.7628,6830.0
2017-03-03 11:30:00,54.37,54.46,54.37,54.42,9800.0,41.7551,41.8242,41.7551,41.7935,9800.0
2017-03-03 12:00:00,54.43,54.57,54.42,54.57,23097.0,41.8012,41.9087,41.7935,41.9087,23097.0
2017-03-03 12:30:00,54.59,54.62,54.42,54.42,8202.0,41.9241,41.9471,41.7935,41.7935,8202.0
2017-03-03 13:00:00,54.4,54.45,54.18,54.2,44356.0,41.7782,41.8166,41.6092,41.6246,44356.0
2017-03-03 13:30:00,54.21,54.52,54.19,54.52,37974.0,41.6323,41.8703,41.6169,41.8703,37974.0
2017-03-03 14:00:00,54.49,54.51,54.43,54.49,22081.0,41.8473,41.8626,41.8012,41.8473,22081.0
2017-03-03 14:30:00,54.5,54.66,54.5,54.54,21209.0,41.855,41.9778,41.855,41.8857,21209.0
2017-03-03 15:00:00,54.56,54.64,54.54,54.61,7240.0,41.901,41.9625,41.8857,41.9394,7240.0
2017-03-03 15:30:00,54.6,54.81,54.59,54.71,120083.0,41.9318,42.093,41.9241,42.0162,120083.0
2017-03-06 09:30:00,54.38,54.48,54.04,54.21,51521.0,41.7628,41.8396,41.5017,41.6323,51521.0
2017-03-06 10:00:00,54.19,54.4,54.18,54.29,16212.0,41.6169,41.7782,41.6092,41.6937,16212.0
2017-03-06 10:30:00,54.32,54.38,54.17,54.32,13532.0,41.7167,41.7628,41.6015,41.7167,13532.0
2017-03-06 11:00:00,54.31,54.31,54.14,54.26,14716.0,41.7091,41.7091,41.5785,41.6707,14716.0
2017-03-06 11:30:00,54.25,54.3,54.2,54.28,19829.0,41.663,41.7014,41.6246,41.686,19829.0
2017-03-06 12:00:00,54.27,54.41,54.25,54.35,13168.0,41.6783,41.7858,41.663,41.7398,13168.0
2017-03-06 12:30:00,54.35,54.38,54.35,54.35,16566.0,41.7398,41.7628,41.7398,41.7398,16566.0
2017-03-06 13:00:00,54.35,54.49,54.35,54.39,11092.0,41.7398,41.8473,41.7398,41.7705,11092.0
2017-03-06 13:30:00,54.39,54.58,54.38,54.58,17545.0,41.7705,41.9164,41.7628,41.9164,17545.0
2017-03-06 14:00:00,54.57,54.68,54.44,54.6,76356.0,41.9087,41.9932,41.8089,41.9318,76356.0
2017-03-06 14:30:00,54.6,54.68,54.6,54.66,26058.0,41.9318,41.9932,41.9318,41.9778,26058.0
2017-03-06 15:00:00,54.68,54.7,54.64,54.65,31831.0,41.9932,42.0086,41.9625,41.9702,31831.0
2017-03-06 15:30:00,54.64,54.73,54.56,54.56,96265.0,41.9625,42.0316,41.901,41.901,96265.0
2017-03-07 09:30:00,54.25,54.4,54.19,54.19,29188.0,41.663,41.7782,41.6169,41.6169,29188.0
2017-03-07 10:00:00,54.15,54.56,54.08,54.4,112694.0,41.5862,41.901,41.5324,41.7782,112694.0
2017-03-07 10:30:00,54.41,54.61,54.41,54.57,34834.0,41.7858,41.9394,41.7858,41.9087,34834.0
2017-03-07 11:00:00,54.57,54.59,54.47,54.56,13874.0,41.9087,41.9241,41.8319,41.901,13874.0
2017-03-07 11:30:00,54.55,54.58,54.46,54.57,13313.0,41.8934,41.9164,41.8242,41.9087,13313.0
2017-03-07 12:00:00,54.58,54.6,54.38,54.47,22050.0,41.9164,41.9318,41.7628,41.8319,22050.0
2017-03-07 12:30:00,54.45,54.59,54.41,54.53,20417.0,41.8166,41.9241,41.7858,41.878,20417.0
2017-03-07 13:00:00,54.53,54.66,54.48,54.55,15534.0,41.878,41.9778,41.8396,41.8934,15534.0
2017-03-07 13:30:00,54.56,54.57,54.4,54.42,16942.0,41.901,41.9087,41.7782,41.7935,16942.0
2017-03-07 14:00:00,54.42,54.47,54.36,54.4,14218.0,41.7935,41.8319,41.7475,41.7782,14218.0
2017-03-07 14:30:00,54.38,54.53,54.35,54.5,12692.0,41.7628,41.878,41.7398,41.855,12692.0
2017-03-07 15:00:00,54.5,54.53,54.42,54.43,43388.0,41.855,41.878,41.7935,41.8012,43388.0
2017-03-07 15:30:00,54.43,54.51,54.42,54.48,63520.0,41.8012,41.8626,41.7935,41.8396,63520.0
2017-03-08 09:30:00,54.44,54.5,54.14,54.46,22026.0,41.8089,41.855,41.5785,41.8242,22026.0
2017-03-08 10:00:00,54.44,54.7,54.4,54.63,17207.0,41.8089,42.0086,41.7782,41.9548,17207.0
2017-03-08 10:30:00,54.66,54.82,54.57,54.77,23526.0,41.9778,42.1007,41.9087,42.0623,23526.0
2017-03-08 11:00:00,54.79,54.86,54.72,54.72,14229.0,42.0777,42.1314,42.0239,42.0239,14229.0
2017-03-08 11:30:00,54.69,54.74,54.54,54.58,9140.0,42.0009,42.0393,41.8857,41.9164,9140.0
2017-03-08 12:00:00,54.58,54.62,54.52,54.54,6907.0,41.9164,41.9471,41.8703,41.8857,6907.0
2017-03-08 12:30:00,54.54,54.58,54.51,54.52,7488.0,41.8857,41.9164,41.8626,41.8703,7488.0
2017-03-08 13:00:00,54.51,54.6,54.47,54.55,19860.0,41.8626,41.9318,41.8319,41.8934,19860.0
2017-03-08 13:30:00,54.57,54.61,54.55,54.6,20301.0,41.9087,41.9394,41.8934,41.9318,20301.0
2017-03-08 14:00:00,54.6,54.6,54.34,54.37,19301.0,41.9318,41.9318,41.7321,41.7551,19301.0
2017-03-08 14:30:00,54.36,54.37,54.27,54.31,22158.0,41.7475,41.7551,41.6783,41.7091,22158.0
2017-03-08 15:00:00,54.31,54.42,54.27,54.4,27600.0,41.7091,41.7935,41.6783,41.7782,27600.0
2017-03-08 15:30:00,54.4,54.41,54.25,54.3,54649.0,41.7782,41.7858,41.663,41.7014,54649.0
2017-03-09 09:30:00,54.41,54.41,53.88,54.03,119635.0,41.7858,41.7858,41.3788,41.494,119635.0
2017-03-09 10:00:00,54.05,54.08,53.8,53.98,70776.0,41.5094,41.5324,41.3174,41.4556,70776.0
2017-03-09 10:30:00,53.98,54.21,53.98,54.1,24306.0,41.4556,41.6323,41.4556,41.5478,24306.0
2017-03-09 11:00:00,54.14,54.17,53.99,54.09,27519.0,41.5785,41.6015,41.4633,41.5401,27519.0
2017-03-09 11:30:00,54.09,54.1,53.97,54.05,22268.0,41.5401,41.5478,41.4479,41.5094,22268.0
2017-03-09 12:00:00,54.05,54.14,54.05,54.12,12896.0,41.5094,41.5785,41.5094,41.5631,12896.0
2017-03-09 12:30:00,54.12,54.15,54.06,54.07,10363.0,41.5631,41.5862,41.5171,41.5247,10363.0
2017-03-09 13:00:00,54.07,54.15,54.07,54.13,12343.0,41.5247,41.5862,41.5247,41.5708,12343.0
2017-03-09 13:30:00,54.1,54.15,54.05,54.11,31699.0,41.5478,41.5862,41.5094,41.5555,31699.0
2017-03-09 14:00:00,54.11,54.13,53.67,53.77,128639.0,41.5555,41.5708,41.2175,41.2943,128639.0
2017-03-09 14:30:00,53.77,54.16,53.77,54.16,64436.0,41.2943,41.5939,41.2943,41.5939,64436.0
2017-03-09 15:00:00,54.15,54.19,54.08,54.13,52812.0,41.5862,41.6169,41.5324,41.5708,52812.0
2017-03-09 15:30:00,54.13,54.17,54.03,54.17,222643.0,41.5708,41.6015,41.494,41.6015,222643.0
2017-03-10 09:30:00,54.42,54.76,54.28,54.71,41305.0,41.7935,42.0546,41.686,42.0162,41305.0
2017-03-10 10:00:00,54.75,54.77,54.51,54.75,49457.0,42.047,42.0623,41.8626,42.047,49457.0
2017-03-10 10:30:00,54.76,54.78,54.34,54.53,27951.0,42.0546,42.07,41.7321,41.878,27951.0
2017-03-10 11:00:00,54.52,54.54,54.38,54.42,33038.0,41.8703,41.8857,41.7628,41.7935,33038.0
2017-03-10 11:30:00,54.45,54.47,54.37,54.39,31629.0,41.8166,41.8319,41.7551,41.7705,31629.0
2017-03-10 12:00:00,54.39,54.43,54.38,54.4,55336.0,41.7705,41.8012,41.7628,41.7782,55336.0
2017-03-10 12:30:00,54.39,54.42,54.26,54.3,22745.0,41.7705,41.7935,41.6707,41.7014,22745.0
2017-03-10 13:00:00,54.3,54.4,54.25,54.35,63595.0,41.7014,41.7782,41.663,41.7398,63595.0
2017-03-10 13:30:00,54.34,54.5,54.24,54.49,49275.0,41.7321,41.855,41.6553,41.8473,49275.0
2017-03-10 14:00:00,54.47,54.78,54.47,54.59,32404.0,41.8319,42.07,41.8319,41.9241,32404.0
2017-03-10 14:30:00,54.58,54.63,54.58,54.6,18580.0,41.9164,41.9548,41.9164,41.9318,18580.0
2017-03-10 15:00:00,54.6,54.7,54.59,54.69,32875.0,41.9318,42.0086,41.9241,42.0009,32875.0
2017-03-10 15:30:00,54.69,54.73,54.54,54.62,96359.0,42.0009,42.0316,41.8857,41.9471,96359.0
2017-03-13 09:30:00,54.05,54.4,53.69,53.87,370541.0,41.5094,41.7782,41.2329,41.3711,370541.0
2017-03-13 10:00:00,53.9,54.37,53.83,54.31,82735.0,41.3942,41.7551,41.3404,41.7091,82735.0
2017-03-13 10:30:00,54.35,54.54,54.29,54.32,40400.0,41.7398,41.8857,41.6937,41.7167,40400.0
2017-03-13 11:00:00,54.34,54.53,54.27,54.49,45324.0,41.7321,41.878,41.6783,41.8473,45324.0
2017-03-13 11:30:00,54.47,54.74,54.38,54.72,46765.0,41.8319,42.0393,41.7628,42.0239,46765.0
2017-03-13 12:00:00,54.73,54.89,54.72,54.85,50719.0,42.0316,42.1545,42.0239,42.1238,50719.0
2017-03-13 12:30:00,54.86,54.86,54.66,54.78,25639.0,42.1314,42.1314,41.9778,42.07,25639.0
2017-03-13 13:00:00,54.78,54.82,54.69,54.76,17362.0,42.07,42.1007,42.0009,42.0546,17362.0
2017-03-13 13:30:00,54.75,54.87,54.72,54.8,35030.0,42.047,42.1391,42.0239,42.0854,35030.0
2017-03-13 14:00:00,54.81,54.9,54.78,54.89,40345.0,42.093,42.1622,42.07,42.1545,40345.0
2017-03-13 14:30:00,54.87,54.97,54.75,54.79,38474.0,42.1391,42.2159,42.047,42.0777,38474.0
2017-03-13 15:00:00,54.79,54.85,54.62,54.83,56533.0,42.0777,42.1238,41.9471,42.1084,56533.0
2017-03-13 15:30:00,54.82,54.82,54.58,54.76,111486.0,42.1007,42.1007,41.9164,42.0546,111486.0
2017-03-14 09:30:00,54.52,54.59,54.1,54.4,126604.0,41.8703,41.9241,41.5478,41.7782,126604.0
2017-03-14 10:00:00,54.35,54.38,53.78,53.83,124216.0,41.7398,41.7628,41.302,41.3404,124216.0
2017-03-14 10:30:00,53.85,53.99,53.63,53.98,146121.0,41.3558,41.4633,41.1868,41.4556,146121.0
2017-03-14 11:00:00,53.99,54.19,53.97,54.05,64168.0,41.4633,41.6169,41.4479,41.5094,64168.0
2017-03-14 11:30:00,54.06,54.21,54.01,54.05,56666.0,41.5171,41.6323,41.4787,41.5094,56666.0
2017-03-14 12:00:00,54.04,54.04,53.81,53.84,61212.0,41.5017,41.5017,41.3251,41.3481,61212.0
2017-03-14 12:30:00,53.85,54.05,53.84,54.04,30773.0,41.3558,41.5094,41.3481,41.5017,30773.0
2017-03-14 13:00:00,54.03,54.07,53.9,53.93,32031.0,41.494,41.5247,41.3942,41.4172,32031.0
2017-03-14 13:30:00,53.93,53.93,53.84,53.89,48897.0,41.4172,41.4172,41.3481,41.3865,48897.0
2017-03-14 14:00:00,53.88,53.94,53.86,53.9,33572.0,41.3788,41.4249,41.3635,41.3942,33572.0
2017-03-14 14:30:00,53.9,53.97,53.9,53.95,26701.0,41.3942,41.4479,41.3942,41.4326,26701.0
2017-03-14 15:00:00,53.95,54.03,53.94,54.03,29225.0,41.4326,41.494,41.4249,41.494,29225.0
2017-03-14 15:30:00,54.02,54.07,53.97,53.99,98530.0,41.4863,41.5247,41.4479,41.4633,98530.0
2017-03-15 09:30:00,54.21,54.39,54.11,54.31,40614.0,41.6323,41.7705,41.5555,41.7091,40614.0
2017-03-15 10:00:00,54.34,54.69,54.31,54.67,24335.0,41.7321,42.0009,41.7091,41.9855,24335.0
2017-03-15 10:30:00,54.71,54.72,54.32,54.34,51571.0,42.0162,42.0239,41.7167,41.7321,51571.0
2017-03-15 11:00:00,54.38,54.48,54.34,54.43,18272.0,41.7628,41.8396,41.7321,41.8012,18272.0
2017-03-15 11:30:00,54.47,54.47,54.21,54.23,23353.0,41.8319,41.8319,41.6323,41.6476,23353.0
2017-03-15 12:00:00,54.23,54.36,54.2,54.25,18088.0,41.6476,41.7475,41.6246,41.663,18088.0
2017-03-15 12:30:00,54.26,54.41,54.26,54.32,14600.0,41.6707,41.7858,41.6707,41.7167,14600.0
2017-03-15 13:00:00,54.3,54.32,54.24,54.32,7294.0,41.7014,41.7167,41.6553,41.7167,7294.0
2017-03-15 13:30:00,54.3,54.32,54.22,54.25,12926.0,41.7014,41.7167,41.6399,41.663,12926.0
2017-03-15 14:00:00,54.25,54.73,54.25,54.65,47029.0,41.663,42.0316,41.663,41.9702,47029.0
2017-03-15 14:30:00,54.66,54.94,54.61,54.88,48722.0,41.9778,42.1929,41.9394,42.1468,48722.0
2017-03-15 15:00:00,54.89,54.96,54.89,54.94,55853.0,42.1545,42.2082,42.1545,42.1929,55853.0
2017-03-15 15:30:00,54.92,54.99,54.85,54.88,237317.0,42.1775,42.2313,42.1238,42.1468,237317.0
2017-03-16 09:30:00,54.76,54.97,54.76,54.79,112190.0,42.0546,42.2159,42.0546,42.0777,112190.0
2017-03-16 10:00:00,54.79,54.88,54.54,54.68,48970.0,42.0777,42.1468,41.8857,41.9932,48970.0
2017-03-16 10:30:00,54.68,54.79,54.62,54.69,37730.0,41.9932,42.0777,41.9471,42.0009,37730.0
2017-03-16 11:00:00,54.68,54.68,54.5,54.5,21904.0,41.9932,41.9932,41.855,41.855,21904.0
2017-03-16 11:30:00,54.52,54.63,54.45,54.59,24172.0,41.8703,41.9548,41.8166,41.9241,24172.0
2017-03-16 12:00:00,54.6,54.73,54.59,54.66,19327.0,41.9318,42.0316,41.9241,41.9778,19327.0
2017-03-16 12:30:00,54.65,54.65,54.5,54.51,19820.0,41.9702,41.9702,41.855,41.8626,19820.0
2017-03-16 13:00:00,54.51,54.54,54.35,54.42,31724.0,41.8626,41.8857,41.7398,41.7935,31724.0
2017-03-16 13:30:00,54.41,54.57,54.39,54.5,45601.0,41.7858,41.9087,41.7705,41.855,45601.0
2017-03-16 14:00:00,54.51,54.52,54.48,54.52,23177.0,41.8626,41.8703,41.8396,41.8703,23177.0
2017-03-16 14:30:00,54.51,54.52,54.26,54.32,78903.0,41.8626,41.8703,41.6707,41.7167,78903.0
2017-03-16 15:00:00,54.32,54.36,54.22,54.24,55366.0,41.7167,41.7475,41.6399,41.6553,55366.0
2017-03-16 15:30:00,54.23,54.31,54.12,54.3,203169.0,41.6476,41.7091,41.5631,41.7014,203169.0
2017-03-17 09:30:00,54.39,54.54,54.3,54.43,28242.0,41.7705,41.8857,41.7014,41.8012,28242.0
2017-03-17 10:00:00,54.39,54.44,54.22,54.44,63756.0,41.7705,41.8089,41.6399,41.8089,63756.0
2017-03-17 10:30:00,54.43,54.54,54.34,54.35,25076.0,41.8012,41.8857,41.7321,41.7398,25076.0
2017-03-17 11:00:00,54.36,54.36,54.22,54.27,32851.0,41.7475,41.7475,41.6399,41.6783,32851.0
2017-03-17 11:30:00,54.27,54.37,54.2,54.3,28889.0,41.6783,41.7551,41.6246,41.7014,28889.0
2017-03-17 12:00:00,54.3,54.34,54.24,54.28,25443.0,41.7014,41.7321,41.6553,41.686,25443.0
2017-03-17 12:30:00,54.28,54.5,54.28,54.46,32768.0,41.686,41.855,41.686,41.8242,32768.0
2017-03-17 13:00:00,54.47,54.54,54.37,54.53,46130.0,41.8319,41.8857,41.7551,41.878,46130.0
2017-03-17 13:30:00,54.54,54.67,54.54,54.57,40139.0,41.8857,41.9855,41.8857,41.9087,40139.0
2017-03-17 14:00:00,54.55,54.7,54.54,54.56,47264.0,41.8934,42.0086,41.8857,41.901,47264.0
2017-03-17 14:30:00,54.57,54.6,54.41,54.42,52756.0,41.9087,41.9318,41.7858,41.7935,52756.0
2017-03-17 15:00:00,54.42,54.45,54.38,54.42,83038.0,41.7935,41.8166,41.7628,41.7935,83038.0
2017-03-17 15:30:00,54.43,54.61,54.36,54.45,217271.0,41.8012,41.9394,41.7475,41.8166,217271.0
2017-03-20 09:30:00,54.58,54.6,54.34,54.54,23637.0,41.9164,41.9318,41.7321,41.8857,23637.0
2017-03-20 10:00:00,54.49,54.61,54.36,54.43,14516.0,41.8473,41.9394,41.7475,41.8012,14516.0
2017-03-20 10:30:00,54.5,54.51,54.33,54.39,21287.0,41.855,41.8626,41.7244,41.7705,21287.0
2017-03-20 11:00:00,54.4,54.44,54.23,54.23,10842.0,41.7782,41.8089,41.6476,41.6476,10842.0
2017-03-20 11:30:00,54.21,54.28,54.09,54.24,38350.0,41.6323,41.686,41.5401,41.6553,38350.0
2017-03-20 12:00:00,54.26,54.3,54.01,54.13,24752.0,41.6707,41.7014,41.4787,41.5708,24752.0
2017-03-20 12:30:00,54.09,54.13,54.02,54.12,27308.0,41.5401,41.5708,41.4863,41.5631,27308.0
2017-03-20 13:00:00,54.17,54.28,54.17,54.23,5700.0,41.6015,41.686,41.6015,41.6476,5700.0
2017-03-20 13:30:00,54.23,54.27,54.13,54.14,10419.0,41.6476,41.6783,41.5708,41.5785,10419.0
2017-03-20 14:00:00,54.12,54.21,54.05,54.19,21603.0,41.5631,41.6323,41.5094,41.6169,21603.0
2017-03-20 14:30:00,54.19,54.32,54.08,54.32,61540.0,41.6169,41.7167,41.5324,41.7167,61540.0
2017-03-20 15:00:00,54.32,54.4,54.27,54.38,21445.0,41.7167,41.7782,41.6783,41.7628,21445.0
2017-03-20 15:30:00,54.39,54.4,54.28,54.39,131717.0,41.7705,41.7782,41.686,41.7705,131717.0
2017-03-21 09:30:00,54.64,54.69,54.45,54.58,41707.0,41.9625,42.0009,41.8166,41.9164,41707.0
2017-03-21 10:00:00,54.61,54.61,54.12,54.15,109117.0,41.9394,41.9394,41.5631,41.5862,109117.0
2017-03-21 10:30:00,54.12,54.4,54.08,54.2,65169.0,41.5631,41.7782,41.5324,41.6246,65169.0
2017-03-21 11:00:00,54.21,54.36,54.13,54.19,36839.0,41.6323,41.7475,41.5708,41.6169,36839.0
2017-03-21 11:30:00,54.2,54.28,53.78,54.22,42421.0,41.6246,41.686,41.302,41.6399,42421.0
2017-03-21 12:00:00,54.24,54.28,54.13,54.21,9077.0,41.6553,41.686,41.5708,41.6323,9077.0
2017-03-21 12:30:00,54.21,54.24,54.09,54.21,23323.0,41.6323,41.6553,41.5401,41.6323,23323.0
2017-03-21 13:00:00,54.21,54.25,54.11,54.18,16139.0,41.6323,41.663,41.5555,41.6092,16139.0
2017-03-21 13:30:00,54.17,54.18,53.87,53.87,6334.0,41.6015,41.6092,41.3711,41.3711,6334.0
2017-03-21 14:00:00,53.92,54.15,53.86,54.15,23733.0,41.4095,41.5862,41.3635,41.5862,23733.0
2017-03-21 14:30:00,54.15,54.19,54.07,54.16,27713.0,41.5862,41.6169,41.5247,41.5939,27713.0
2017-03-21 15:00:00,54.14,54.25,54.1,54.24,35004.0,41.5785,41.663,41.5478,41.6553,35004.0
2017-03-21 15:30:00,54.24,54.25,54.01,54.1,144169.0,41.6553,41.663,41.4787,41.5478,144169.0
2017-03-22 09:30:00,53.86,54.06,53.61,53.69,108027.0,41.3635,41.5171,41.1715,41.2329,108027.0
2017-03-22 10:00:00,53.69,53.89,53.65,53.83,166861.0,41.2329,41.3865,41.2022,41.3404,166861.0
2017-03-22 10:30:00,53.81,53.85,53.54,53.77,148439.0,41.3251,41.3558,41.1177,41.2943,148439.0
2017-03-22 11:00:00,53.79,53.95,53.63,53.94,125473.0,41.3097,41.4326,41.1868,41.4249,125473.0
2017-03-22 11:30:00,53.94,54.09,53.89,53.94,91831.0,41.4249,41.5401,41.3865,41.4249,91831.0
2017-03-22 12:00:00,53.94,53.95,53.82,53.87,51466.0,41.4249,41.4326,41.3327,41.3711,51466.0
2017-03-22 12:30:00,53.85,53.9,53.73,53.83,39007.0,41.3558,41.3942,41.2636,41.3404,39007.0
2017-03-22 13:00:00,53.83,53.87,53.68,53.83,28632.0,41.3404,41.3711,41.2252,41.3404,28632.0
2017-03-22 13:30:00,53.83,53.87,53.71,53.81,21350.0,41.3404,41.3711,41.2483,41.3251,21350.0
2017-03-22 14:00:00,53.82,53.94,53.79,53.86,12116.0,41.3327,41.4249,41.3097,41.3635,12116.0
2017-03-22 14:30:00,53.85,53.96,53.85,53.96,32100.0,41.3558,41.4403,41.3558,41.4403,32100.0
2017-03-22 15:00:00,53.95,54.02,53.9,53.98,114924.0,41.4326,41.4863,41.3942,41.4556,114924.0
2017-03-22 15:30:00,53.97,54.09,53.89,54.06,202707.0,41.4479,41.5401,41.3865,41.5171,202707.0
2017-03-23 09:30:00,54.01,54.28,53.94,54.14,29642.0,41.4787,41.686,41.4249,41.5785,29642.0
2017-03-23 10:00:00,54.16,54.22,53.91,54.0,37501.0,41.5939,41.6399,41.4019,41.471,37501.0
2017-03-23 10:30:00,53.98,54.43,53.98,54.39,18891.0,41.4556,41.8012,41.4556,41.7705,18891.0
2017-03-23 11:00:00,54.42,54.82,54.42,54.72,37206.0,41.7935,42.1007,41.7935,42.0239,37206.0
2017-03-23 11:30:00,54.71,54.71,54.39,54.47,28551.0,42.0162,42.0162,41.7705,41.8319,28551.0
2017-03-23 12:00:00,54.47,54.6,54.42,54.44,17507.0,41.8319,41.9318,41.7935,41.8089,17507.0
2017-03-23 12:30:00,54.47,54.58,54.45,54.53,8729.0,41.8319,41.9164,41.8166,41.878,8729.0
2017-03-23 13:00:00,54.59,54.6,54.41,54.56,21949.0,41.9241,41.9318,41.7858,41.901,21949.0
2017-03-23 13:30:00,54.56,54.63,54.47,54.53,13514.0,41.901,41.9548,41.8319,41.878,13514.0
2017-03-23 14:00:00,54.54,54.61,54.52,54.61,10952.0,41.8857,41.9394,41.8703,41.9394,10952.0
2017-03-23 14:30:00,54.63,54.77,54.58,54.64,30655.0,41.9548,42.0623,41.9164,41.9625,30655.0
2017-03-23 15:00:00,54.6,54.6,54.44,54.46,18404.0,41.9318,41.9318,41.8089,41.8242,18404.0
2017-03-23 15:30:00,54.4,54.5,54.39,54.5,84373.0,41.7782,41.855,41.7705,41.855,84373.0
2017-03-24 09:30:00,54.43,54.92,54.43,54.81,24949.0,41.8012,42.1775,41.8012,42.093,24949.0
2017-03-24 10:00:00,54.8,54.81,54.51,54.64,25098.0,42.0854,42.093,41.8626,41.9625,25098.0
2017-03-24 10:30:00,54.64,54.84,54.64,54.81,26157.0,41.9625,42.1161,41.9625,42.093,26157.0
2017-03-24 11:00:00,54.79,54.81,54.53,54.56,33144.0,42.0777,42.093,41.878,41.901,33144.0
2017-03-24 11:30:00,54.55,54.57,54.47,54.53,40314.0,41.8934,41.9087,41.8319,41.878,40314.0
2017-03-24 12:00:00,54.54,54.59,54.33,54.45,22608.0,41.8857,41.9241,41.7244,41.8166,22608.0
2017-03-24 12:30:00,54.45,54.61,54.45,54.53,18295.0,41.8166,41.9394,41.8166,41.878,18295.0
2017-03-24 13:00:00,54.56,54.68,54.52,54.68,20283.0,41.901,41.9932,41.8703,41.9932,20283.0
2017-03-24 13:30:00,54.68,54.72,54.49,54.58,28771.0,41.9932,42.0239,41.8473,41.9164,28771.0
2017-03-24 14:00:00,54.59,54.66,54.54,54.55,31945.0,41.9241,41.9778,41.8857,41.8934,31945.0
2017-03-24 14:30:00,54.56,54.58,54.47,54.52,65220.0,41.901,41.9164,41.8319,41.8703,65220.0
2017-03-24 15:00:00,54.52,54.57,54.39,54.55,88434.0,41.8703,41.9087,41.7705,41.8934,88434.0
2017-03-24 15:30:00,54.54,54.78,54.53,54.58,153351.0,41.8857,42.07,41.878,41.9164,153351.0
2017-03-27 09:30:00,54.57,54.76,54.22,54.59,41272.0,41.9087,42.0546,41.6399,41.9241,41272.0
2017-03-27 10:00:00,54.62,54.86,54.51,54.73,62028.0,41.9471,42.1314,41.8626,42.0316,62028.0
2017-03-27 10:30:00,54.73,55.06,54.69,55.02,91884.0,42.0316,42.285,42.0009,42.2543,91884.0
2017-03-27 11:00:00,55.03,55.03,54.82,55.0,43784.0,42.262,42.262,42.1007,42.239,43784.0
2017-03-27 11:30:00,55.0,55.16,54.84,54.93,35266.0,42.239,42.3618,42.1161,42.1852,35266.0
2017-03-27 12:00:00,54.93,55.03,54.92,54.99,24975.0,42.1852,42.262,42.1775,42.2313,24975.0
2017-03-27 12:30:00,54.97,55.1,54.97,55.1,33847.0,42.2159,42.3158,42.2159,42.3158,33847.0
2017-03-27 13:00:00,55.1,55.36,55.08,55.26,73119.0,42.3158,42.5154,42.3004,42.4386,73119.0
2017-03-27 13:30:00,55.25,55.27,54.95,54.97,89077.0,42.431,42.4463,42.2006,42.2159,89077.0
2017-03-27 14:00:00,54.98,55.06,54.9,54.96,74112.0,42.2236,42.285,42.1622,42.2082,74112.0
2017-03-27 14:30:00,54.97,55.03,54.84,55.0,37248.0,42.2159,42.262,42.1161,42.239,37248.0
2017-03-27 15:00:00,55.02,55.03,54.95,55.0,33434.0,42.2543,42.262,42.2006,42.239,33434.0
2017-03-27 15:30:00,55.0,55.09,54.97,54.98,126350.0,42.239,42.3081,42.2159,42.2236,126350.0
2017-03-28 09:30:00,55.13,55.36,54.95,54.97,35645.0,42.3388,42.5154,42.2006,42.2159,35645.0
2017-03-28 10:00:00,54.98,55.17,54.81,54.81,39737.0,42.2236,42.3695,42.093,42.093,39737.0
2017-03-28 10:30:00,54.81,55.01,54.71,54.99,33034.0,42.093,42.2466,42.0162,42.2313,33034.0
2017-03-28 11:00:00,54.99,55.14,54.98,55.08,37014.0,42.2313,42.3465,42.2236,42.3004,37014.0
2017-03-28 11:30:00,55.09,55.18,55.05,55.12,32591.0,42.3081,42.3772,42.2774,42.3311,32591.0
2017-03-28 12:00:00,55.11,55.19,55.03,55.05,23316.0,42.3234,42.3849,42.262,42.2774,23316.0
2017-03-28 12:30:00,55.05,55.5,55.05,55.49,63651.0,42.2774,42.6229,42.2774,42.6153,63651.0
2017-03-28 13:00:00,55.48,55.48,55.31,55.4,33003.0,42.6076,42.6076,42.477,42.5462,33003.0
2017-03-28 13:30:00,55.4,55.63,55.37,55.63,30973.0,42.5462,42.7228,42.5231,42.7228,30973.0
2017-03-28 14:00:00,55.61,55.65,55.49,55.5,39183.0,42.7074,42.7381,42.6153,42.6229,39183.0
2017-03-28 14:30:00,55.48,55.55,55.42,55.45,27947.0,42.6076,42.6613,42.5615,42.5846,27947.0
2017-03-28 15:00:00,55.44,55.5,55.4,55.46,28964.0,42.5769,42.6229,42.5462,42.5922,28964.0
2017-03-28 15:30:00,55.45,55.52,55.35,55.36,135957.0,42.5846,42.6383,42.5078,42.5154,135957.0
2017-03-29 09:30:00,55.03,55.79,54.97,55.76,40325.0,42.262,42.8457,42.2159,42.8226,40325.0
2017-03-29 10:00:00,55.79,55.81,55.61,55.67,31387.0,42.8457,42.861,42.7074,42.7535,31387.0
2017-03-29 10:30:00,55.68,55.94,55.68,55.94,51828.0,42.7612,42.9609,42.7612,42.9609,51828.0
2017-03-29 11:00:00,55.94,56.22,55.93,56.19,123724.0,42.9609,43.1759,42.9532,43.1529,123724.0
2017-03-29 11:30:00,56.18,56.5,56.07,56.07,168744.0,43.1452,43.3909,43.0607,43.0607,168744.0
2017-03-29 12:00:00,56.08,56.32,56.08,56.09,43892.0,43.0684,43.2527,43.0684,43.0761,43892.0
2017-03-29 12:30:00,56.06,56.19,55.97,56.1,38832.0,43.053,43.1529,42.9839,43.0837,38832.0
2017-03-29 13:00:00,56.11,56.34,56.08,56.33,39268.0,43.0914,43.2681,43.0684,43.2604,39268.0
2017-03-29 13:30:00,56.33,56.38,56.21,56.3,316499.0,43.2604,43.2988,43.1682,43.2373,316499.0
2017-03-29 14:00:00,56.28,56.43,56.27,56.36,40084.0,43.222,43.3372,43.2143,43.2834,40084.0
2017-03-29 14:30:00,56.36,56.47,56.24,56.25,77015.0,43.2834,43.3679,43.1913,43.1989,77015.0
2017-03-29 15:00:00,56.25,56.29,56.12,56.13,87280.0,43.1989,43.2297,43.0991,43.1068,87280.0
2017-03-29 15:30:00,56.14,56.22,56.03,56.15,213266.0,43.1145,43.1759,43.03,43.1221,213266.0
2017-03-30 09:30:00,56.07,56.24,55.91,56.02,42521.0,43.0607,43.1913,42.9378,43.0223,42521.0
2017-03-30 10:00:00,56.0,56.12,55.93,56.12,32057.0,43.0069,43.0991,42.9532,43.0991,32057.0
2017-03-30 10:30:00,56.11,56.27,56.09,56.1,31588.0,43.0914,43.2143,43.0761,43.0837,31588.0
2017-03-30 11:00:00,56.11,56.11,55.89,55.92,39710.0,43.0914,43.0914,42.9225,42.9455,39710.0
2017-03-30 11:30:00,55.95,56.06,55.89,56.02,22302.0,42.9685,43.053,42.9225,43.0223,22302.0
2017-03-30 12:00:00,56.02,56.04,55.84,55.88,23474.0,43.0223,43.0377,42.8841,42.9148,23474.0
2017-03-30 12:30:00,55.88,55.9,55.8,55.85,29312.0,42.9148,42.9301,42.8533,42.8917,29312.0
2017-03-30 13:00:00,55.83,55.87,55.81,55.85,15277.0,42.8764,42.9071,42.861,42.8917,15277.0
2017-03-30 13:30:00,55.85,55.88,55.8,55.82,21724.0,42.8917,42.9148,42.8533,42.8687,21724.0
2017-03-30 14:00:00,55.83,55.98,55.81,55.96,18499.0,42.8764,42.9916,42.861,42.9762,18499.0
2017-03-30 14:30:00,55.94,55.99,55.87,55.88,13140.0,42.9609,42.9993,42.9071,42.9148,13140.0
2017-03-30 15:00:00,55.89,55.9,55.86,55.89,15363.0,42.9225,42.9301,42.8994,42.9225,15363.0
2017-03-30 15:30:00,55.88,55.96,55.87,55.96,102740.0,42.9148,42.9762,42.9071,42.9762,102740.0
2017-03-31 09:30:00,56.08,56.13,55.77,55.84,26215.0,43.0684,43.1068,42.8303,42.8841,26215.0
2017-03-31 10:00:00,55.84,56.01,55.77,55.8,19956.0,42.8841,43.0146,42.8303,42.8533,19956.0
2017-03-31 10:30:00,55.84,56.04,55.84,55.95,16663.0,42.8841,43.0377,42.8841,42.9685,16663.0
2017-03-31 11:00:00,55.93,55.98,55.8,55.82,16967.0,42.9532,42.9916,42.8533,42.8687,16967.0
2017-03-31 11:30:00,55.82,55.91,55.81,55.89,23574.0,42.8687,42.9378,42.861,42.9225,23574.0
2017-03-31 12:00:00,55.89,55.9,55.81,55.88,14520.0,42.9225,42.9301,42.861,42.9148,14520.0
2017-03-31 12:30:00,55.89,55.99,55.88,55.9,28836.0,42.9225,42.9993,42.9148,42.9301,28836.0
2017-03-31 13:00:00,55.91,55.93,55.84,55.87,29757.0,42.9378,42.9532,42.8841,42.9071,29757.0
2017-03-31 13:30:00,55.86,55.89,55.83,55.86,30558.0,42.8994,42.9225,42.8764,42.8994,30558.0
2017-03-31 14:00:00,55.85,55.9,55.79,55.85,27487.0,42.8917,42.9301,42.8457,42.8917,27487.0
2017-03-31 14:30:00,55.85,55.91,55.82,55.83,38139.0,42.8917,42.9378,42.8687,42.8764,38139.0
2017-03-31 15:00:00,55.83,55.9,55.81,55.86,48901.0,42.8764,42.9301,42.861,42.8994,48901.0
2017-03-31 15:30:00,55.89,55.97,55.73,55.73,117415.0,42.9225,42.9839,42.7996,42.7996,117415.0
2017-04-03 09:30:00,55.67,55.83,55.43,55.75,31419.0,42.7535,42.8764,42.5692,42.8149,31419.0
2017-04-03 10:00:00,55.76,55.81,55.56,55.72,19429.0,42.8226,42.861,42.669,42.7919,19429.0
2017-04-03 10:30:00,55.72,55.8,55.22,55.23,39589.0,42.7919,42.8533,42.4079,42.4156,39589.0
2017-04-03 11:00:00,55.23,55.33,55.09,55.31,35277.0,42.4156,42.4924,42.3081,42.477,35277.0
2017-04-03 11:30:00,55.34,55.48,55.17,55.4,27610.0,42.5001,42.6076,42.3695,42.5462,27610.0
2017-04-03 12:00:00,55.4,55.87,55.38,55.87,85791.0,42.5462,42.9071,42.5308,42.9071,85791.0
2017-04-03 12:30:00,55.86,56.05,55.84,56.04,29107.0,42.8994,43.0453,42.8841,43.0377,29107.0
2017-04-03 13:00:00,56.06,56.06,55.74,55.77,18149.0,43.053,43.053,42.8073,42.8303,18149.0
2017-04-03 13:30:00,55.77,55.93,55.71,55.91,21599.0,42.8303,42.9532,42.7842,42.9378,21599.0
2017-04-03 14:00:00,55.9,55.91,55.73,55.88,23624.0,42.9301,42.9378,42.7996,42.9148,23624.0
2017-04-03 14:30:00,55.81,55.97,55.74,55.83,20519.0,42.861,42.9839,42.8073,42.8764,20519.0
2017-04-03 15:00:00,55.83,55.88,55.74,55.85,31576.0,42.8764,42.9148,42.8073,42.8917,31576.0
2017-04-03 15:30:00,55.84,55.85,55.78,55.81,43482.0,42.8841,42.8917,42.838,42.861,43482.0
2017-04-04 09:30:00,55.31,55.69,55.31,55.49,69950.0,42.477,42.7689,42.477,42.6153,69950.0
2017-04-04 10:00:00,55.48,55.49,55.37,55.41,17553.0,42.6076,42.6153,42.5231,42.5538,17553.0
2017-04-04 10:30:00,55.41,55.55,55.38,55.53,29468.0,42.5538,42.6613,42.5308,42.646,29468.0
2017-04-04 11:00:00,55.52,55.57,55.45,55.52,121892.0,42.6383,42.6767,42.5846,42.6383,121892.0
2017-04-04 11:30:00,55.52,55.69,55.5,55.65,104393.0,42.6383,42.7689,42.6229,42.7381,104393.0
2017-04-04 12:00:00,55.64,55.82,55.58,55.78,40382.0,42.7305,42.8687,42.6844,42.838,40382.0
2017-04-04 12:30:00,55.77,55.85,55.7,55.74,13529.0,42.8303,42.8917,42.7765,42.8073,13529.0
2017-04-04 13:00:00,55.74,55.95,55.71,55.92,15412.0,42.8073,42.9685,42.7842,42.9455,15412.0
2017-04-04 13:30:00,55.92,55.99,55.77,55.85,30560.0,42.9455,42.9993,42.8303,42.8917,30560.0
2017-04-04 14:00:00,55.83,55.97,55.78,55.94,16357.0,42.8764,42.9839,42.838,42.9609,16357.0
2017-04-04 14:30:00,55.94,56.08,55.94,55.98,49689.0,42.9609,43.0684,42.9609,42.9916,49689.0
2017-04-04 15:00:00,55.98,56.03,55.85,55.86,35540.0,42.9916,43.03,42.8917,42.8994,35540.0
2017-04-04 15:30:00,55.88,55.92,55.71,55.76,97744.0,42.9148,42.9455,42.7842,42.8226,97744.0
2017-04-05 09:30:00,55.78,56.09,55.68,56.08,59497.0,42.838,43.0761,42.7612,43.0684,59497.0
2017-04-05 10:00:00,56.07,56.25,55.91,56.22,72767.0,43.0607,43.1989,42.9378,43.1759,72767.0
2017-04-05 10:30:00,56.22,56.36,56.14,56.27,50134.0,43.1759,43.2834,43.1145,43.2143,50134.0
2017-04-05 11:00:00,56.24,56.3,56.17,56.19,44592.0,43.1913,43.2373,43.1375,43.1529,44592.0
2017-04-05 11:30:00,56.17,56.43,56.13,56.33,22992.0,43.1375,43.3372,43.1068,43.2604,22992.0
2017-04-05 12:00:00,56.33,56.47,56.32,56.42,17804.0,43.2604,43.3679,43.2527,43.3295,17804.0
2017-04-05 12:30:00,56.43,56.6,56.39,56.57,30052.0,43.3372,43.4677,43.3065,43.4447,30052.0
2017-04-05 13:00:00,56.57,56.64,56.47,56.49,29815.0,43.4447,43.4984,43.3679,43.3833,29815.0
2017-04-05 13:30:00,56.5,56.59,56.49,56.57,52455.0,43.3909,43.46,43.3833,43.4447,52455.0
2017-04-05 14:00:00,56.56,56.59,56.37,56.41,22103.0,43.437,43.46,43.2911,43.3218,22103.0
2017-04-05 14:30:00,56.4,56.45,56.22,56.23,54638.0,43.3141,43.3525,43.1759,43.1836,54638.0
2017-04-05 15:00:00,56.23,56.24,56.03,56.09,71198.0,43.1836,43.1913,43.03,43.0761,71198.0
2017-04-05 15:30:00,56.07,56.15,55.96,56.06,112598.0,43.0607,43.1221,42.9762,43.053,112598.0
2017-04-06 09:30:00,56.19,56.31,55.73,55.91,50584.0,43.1529,43.245,42.7996,42.9378,50584.0
2017-04-06 10:00:00,55.89,56.09,55.89,56.05,40205.0,42.9225,43.0761,42.9225,43.0453,40205.0
2017-04-06 10:30:00,56.05,56.15,55.94,56.0,45751.0,43.0453,43.1221,42.9609,43.0069,45751.0
2017-04-06 11:00:00,56.01,56.11,55.94,56.11,51569.0,43.0146,43.0914,42.9609,43.0914,51569.0
2017-04-06 11:30:00,56.11,56.2,56.08,56.18,48479.0,43.0914,43.1605,43.0684,43.1452,48479.0
2017-04-06 12:00:00,56.19,56.3,56.12,56.21,87833.0,43.1529,43.2373,43.0991,43.1682,87833.0
2017-04-06 12:30:00,56.21,56.24,56.12,56.12,33888.0,43.1682,43.1913,43.0991,43.0991,33888.0
2017-04-06 13:00:00,56.12,56.15,56.01,56.02,22965.0,43.0991,43.1221,43.0146,43.0223,22965.0
2017-04-06 13:30:00,56.06,56.06,55.98,56.0,46162.0,43.053,43.053,42.9916,43.0069,46162.0
2017-04-06 14:00:00,56.01,56.03,55.91,55.95,25879.0,43.0146,43.03,42.9378,42.9685,25879.0
2017-04-06 14:30:00,55.95,55.99,55.79,55.83,31856.0,42.9685,42.9993,42.8457,42.8764,31856.0
2017-04-06 15:00:00,55.84,55.99,55.76,55.95,70721.0,42.8841,42.9993,42.8226,42.9685,70721.0
2017-04-06 15:30:00,55.95,56.07,55.87,56.02,145560.0,42.9685,43.0607,42.9071,43.0223,145560.0
2017-04-07 09:30:00,56.0,56.25,55.86,55.91,24869.0,43.0069,43.1989,42.8994,42.9378,24869.0
2017-04-07 10:00:00,55.93,56.06,55.93,56.0,24449.0,42.9532,43.053,42.9532,43.0069,24449.0
2017-04-07 10:30:00,56.0,56.11,55.82,55.9,36139.0,43.0069,43.0914,42.8687,42.9301,36139.0
2017-04-07 11:00:00,55.94,56.09,55.89,56.08,21483.0,42.9609,43.0761,42.9225,43.0684,21483.0
2017-04-07 11:30:00,56.05,56.21,56.03,56.15,26185.0,43.0453,43.1682,43.03,43.1221,26185.0
2017-04-07 12:00:00,56.14,56.27,56.12,56.18,20987.0,43.1145,43.2143,43.0991,43.1452,20987.0
2017-04-07 12:30:00,56.15,56.22,56.12,56.2,14131.0,43.1221,43.1759,43.0991,43.1605,14131.0
2017-04-07 13:00:00,56.18,56.18,56.09,56.12,19037.0,43.1452,43.1452,43.0761,43.0991,19037.0
2017-04-07 13:30:00,56.12,56.16,56.03,56.05,8710.0,43.0991,43.1298,43.03,43.0453,8710.0
2017-04-07 14:00:00,56.05,56.17,56.04,56.13,16726.0,43.0453,43.1375,43.0377,43.1068,16726.0
2017-04-07 14:30:00,56.13,56.15,56.0,56.06,32655.0,43.1068,43.1221,43.0069,43.053,32655.0
2017-04-07 15:00:00,56.06,56.12,56.06,56.07,24758.0,43.053,43.0991,43.053,43.0607,24758.0
2017-04-07 15:30:00,56.07,56.12,56.03,56.04,102638.0,43.0607,43.0991,43.03,43.0377,102638.0
2017-04-10 09:30:00,56.1,56.36,56.04,56.11,28644.0,43.0837,43.2834,43.0377,43.0914,28644.0
2017-04-10 10:00:00,56.14,56.32,56.13,56.23,37121.0,43.1145,43.2527,43.1068,43.1836,37121.0
2017-04-10 10:30:00,56.23,56.31,56.06,56.06,100309.0,43.1836,43.245,43.053,43.053,100309.0
2017-04-10 11:00:00,56.06,56.24,56.06,56.18,21771.0,43.053,43.1913,43.053,43.1452,21771.0
2017-04-10 11:30:00,56.2,56.2,56.03,56.11,19289.0,43.1605,43.1605,43.03,43.0914,19289.0
2017-04-10 12:00:00,56.11,56.16,56.0,56.06,19999.0,43.0914,43.1298,43.0069,43.053,19999.0
2017-04-10 12:30:00,56.07,56.21,56.03,56.2,24175.0,43.0607,43.1682,43.03,43.1605,24175.0
2017-04-10 13:00:00,56.19,56.27,56.15,56.16,34453.0,43.1529,43.2143,43.1221,43.1298,34453.0
2017-04-10 13:30:00,56.16,56.3,56.15,56.23,42391.0,43.1298,43.2373,43.1221,43.1836,42391.0
2017-04-10 14:00:00,56.24,56.26,56.14,56.15,32239.0,43.1913,43.2066,43.1145,43.1221,32239.0
2017-04-10 14:30:00,56.15,56.3,56.15,56.29,37108.0,43.1221,43.2373,43.1221,43.2297,37108.0
2017-04-10 15:00:00,56.28,56.3,56.22,56.23,83420.0,43.222,43.2373,43.1759,43.1836,83420.0
2017-04-10 15:30:00,56.23,56.29,56.17,56.21,122518.0,43.1836,43.2297,43.1375,43.1682,122518.0
2017-04-11 09:30:00,55.53,55.93,55.34,55.93,146832.0,42.646,42.9532,42.5001,42.9532,146832.0
2017-04-11 10:00:00,55.97,56.31,55.73,56.16,156812.0,42.9839,43.245,42.7996,43.1298,156812.0
2017-04-11 10:30:00,56.16,56.17,55.65,55.9,49682.0,43.1298,43.1375,42.7381,42.9301,49682.0
2017-04-11 11:00:00,55.89,56.04,55.69,55.82,89969.0,42.9225,43.0377,42.7689,42.8687,89969.0
2017-04-11 11:30:00,55.83,56.26,55.76,56.22,69217.0,42.8764,43.2066,42.8226,43.1759,69217.0
2017-04-11 12:00:00,56.22,56.36,56.12,56.33,63678.0,43.1759,43.2834,43.0991,43.2604,63678.0
2017-04-11 12:30:00,56.34,56.42,56.25,56.27,49636.0,43.2681,43.3295,43.1989,43.2143,49636.0
2017-04-11 13:00:00,56.26,56.49,56.26,56.44,30301.0,43.2066,43.3833,43.2066,43.3449,30301.0
2017-04-11 13:30:00,56.43,56.43,56.3,56.34,19733.0,43.3372,43.3372,43.2373,43.2681,19733.0
2017-04-11 14:00:00,56.35,56.43,56.27,56.36,31721.0,43.2757,43.3372,43.2143,43.2834,31721.0
2017-04-11 14:30:00,56.39,56.42,56.32,56.35,39032.0,43.3065,43.3295,43.2527,43.2757,39032.0
2017-04-11 15:00:00,56.36,56.38,56.28,56.37,57669.0,43.2834,43.2988,43.222,43.2911,57669.0
2017-04-11 15:30:00,56.36,56.45,56.32,56.41,198866.0,43.2834,43.3525,43.2527,43.3218,198866.0
2017-04-12 09:30:00,56.36,56.56,56.24,56.46,31174.0,43.2834,43.437,43.1913,43.3602,31174.0
2017-04-12 10:00:00,56.47,56.53,56.31,56.35,22973.0,43.3679,43.414,43.245,43.2757,22973.0
2017-04-12 10:30:00,56.38,56.42,56.26,56.26,21183.0,43.2988,43.3295,43.2066,43.2066,21183.0
2017-04-12 11:00:00,56.27,56.49,56.25,56.44,30154.0,43.2143,43.3833,43.1989,43.3449,30154.0
2017-04-12 11:30:00,56.42,56.42,56.08,56.11,38113.0,43.3295,43.3295,43.0684,43.0914,38113.0
2017-04-12 12:00:00,56.08,56.17,56.05,56.14,47597.0,43.0684,43.1375,43.0453,43.1145,47597.0
2017-04-12 12:30:00,56.14,56.23,56.11,56.19,9653.0,43.1145,43.1836,43.0914,43.1529,9653.0
2017-04-12 13:00:00,56.22,56.35,56.19,56.21,16935.0,43.1759,43.2757,43.1529,43.1682,16935.0
2017-04-12 13:30:00,56.24,56.36,56.18,56.36,15810.0,43.1913,43.2834,43.1452,43.2834,15810.0
2017-04-12 14:00:00,56.4,56.41,56.28,56.28,24381.0,43.3141,43.3218,43.222,43.222,24381.0
2017-04-12 14:30:00,56.25,56.42,56.25,56.41,30877.0,43.1989,43.3295,43.1989,43.3218,30877.0
2017-04-12 15:00:00,56.42,56.48,56.35,56.37,64600.0,43.3295,43.3756,43.2757,43.2911,64600.0
2017-04-12 15:30:00,56.38,56.47,56.36,56.39,136281.0,43.2988,43.3679,43.2834,43.3065,136281.0
2017-04-13 09:30:00,56.25,56.62,56.12,56.43,38239.0,43.1989,43.4831,43.0991,43.3372,38239.0
2017-04-13 10:00:00,56.41,56.52,56.33,56.33,20890.0,43.3218,43.4063,43.2604,43.2604,20890.0
2017-04-13 10:30:00,56.32,56.46,56.26,56.37,48158.0,43.2527,43.3602,43.2066,43.2911,48158.0
2017-04-13 11:00:00,56.35,56.46,56.28,56.34,22732.0,43.2757,43.3602,43.222,43.2681,22732.0
2017-04-13 11:30:00,56.34,56.38,56.32,56.34,11984.0,43.2681,43.2988,43.2527,43.2681,11984.0
2017-04-13 12:00:00,56.34,56.35,56.2,56.26,31482.0,43.2681,43.2757,43.1605,43.2066,31482.0
2017-04-13 12:30:00,56.26,56.26,56.12,56.17,29381.0,43.2066,43.2066,43.0991,43.1375,29381.0
2017-04-13 13:00:00,56.19,56.19,56.06,56.17,25111.0,43.1529,43.1529,43.053,43.1375,25111.0
2017-04-13 13:30:00,56.17,56.18,55.94,55.99,67974.0,43.1375,43.1452,42.9609,42.9993,67974.0
2017-04-13 14:00:00,56.0,56.19,55.99,56.15,39320.0,43.0069,43.1529,42.9993,43.1221,39320.0
2017-04-13 14:30:00,56.15,56.25,56.14,56.22,18382.0,43.1221,43.1989,43.1145,43.1759,18382.0
2017-04-13 15:00:00,56.22,56.27,56.13,56.17,31195.0,43.1759,43.2143,43.1068,43.1375,31195.0
2017-04-13 15:30:00,56.15,56.18,56.03,56.08,105870.0,43.1221,43.1452,43.03,43.0684,105870.0
2017-04-17 09:30:00,56.43,56.64,56.24,56.49,28452.0,43.3372,43.4984,43.1913,43.3833,28452.0
2017-04-17 10:00:00,56.47,56.56,56.39,56.49,27378.0,43.3679,43.437,43.3065,43.3833,27378.0
2017-04-17 10:30:00,56.49,56.57,56.44,56.56,23679.0,43.3833,43.4447,43.3449,43.437,23679.0
2017-04-17 11:00:00,56.59,56.59,56.44,56.46,18818.0,43.46,43.46,43.3449,43.3602,18818.0
2017-04-17 11:30:00,56.47,56.68,56.46,56.61,50427.0,43.3679,43.5292,43.3602,43.4754,50427.0
2017-04-17 12:00:00,56.62,56.77,56.61,56.75,35996.0,43.4831,43.5983,43.4754,43.5829,35996.0
2017-04-17 12:30:00,56.75,56.81,56.73,56.79,17974.0,43.5829,43.629,43.5676,43.6136,17974.0
2017-04-17 13:00:00,56.8,56.85,56.76,56.79,18752.0,43.6213,43.6597,43.5906,43.6136,18752.0
2017-04-17 13:30:00,56.76,56.82,56.75,56.8,11838.0,43.5906,43.6367,43.5829,43.6213,11838.0
2017-04-17 14:00:00,56.79,56.79,56.69,56.7,23026.0,43.6136,43.6136,43.5368,43.5445,23026.0
2017-04-17 14:30:00,56.71,56.76,56.64,56.67,15897.0,43.5522,43.5906,43.4984,43.5215,15897.0
2017-04-17 15:00:00,56.69,56.72,56.66,56.67,26260.0,43.5368,43.5599,43.5138,43.5215,26260.0
2017-04-17 15:30:00,56.68,56.68,56.59,56.64,90599.0,43.5292,43.5292,43.46,43.4984,90599.0
2017-04-18 09:30:00,56.65,56.7,56.4,56.69,35677.0,43.5061,43.5445,43.3141,43.5368,35677.0
2017-04-18 10:00:00,56.68,56.72,56.43,56.49,26397.0,43.5292,43.5599,43.3372,43.3833,26397.0
2017-04-18 10:30:00,56.48,56.55,56.43,56.43,22836.0,43.3756,43.4293,43.3372,43.3372,22836.0
2017-04-18 11:00:00,56.45,56.58,56.41,56.55,17810.0,43.3525,43.4524,43.3218,43.4293,17810.0
2017-04-18 11:30:00,56.55,56.55,56.25,56.26,49307.0,43.4293,43.4293,43.1989,43.2066,49307.0
2017-04-18 12:00:00,56.25,56.33,56.2,56.3,26421.0,43.1989,43.2604,43.1605,43.2373,26421.0
2017-04-18 12:30:00,56.29,56.38,56.19,56.37,22358.0,43.2297,43.2988,43.1529,43.2911,22358.0
2017-04-18 13:00:00,56.38,56.49,56.35,56.49,10816.0,43.2988,43.3833,43.2757,43.3833,10816.0
2017-04-18 13:30:00,56.48,56.65,56.46,56.63,21965.0,43.3756,43.5061,43.3602,43.4908,21965.0
2017-04-18 14:00:00,56.62,56.7,56.62,56.7,17168.0,43.4831,43.5445,43.4831,43.5445,17168.0
2017-04-18 14:30:00,56.69,56.73,56.61,56.69,20703.0,43.5368,43.5676,43.4754,43.5368,20703.0
2017-04-18 15:00:00,56.71,56.72,56.53,56.53,32061.0,43.5522,43.5599,43.414,43.414,32061.0
2017-04-18 15:30:00,56.52,56.75,56.52,56.67,139089.0,43.4063,43.5829,43.4063,43.5215,139089.0
2017-04-19 09:30:00,56.61,56.61,56.38,56.59,51758.0,43.4754,43.4754,43.2988,43.46,51758.0
2017-04-19 10:00:00,56.62,56.8,56.6,56.78,46464.0,43.4831,43.6213,43.4677,43.606,46464.0
2017-04-19 10:30:00,56.8,56.8,56.54,56.66,29001.0,43.6213,43.6213,43.4216,43.5138,29001.0
2017-04-19 11:00:00,56.66,56.78,56.65,56.77,25918.0,43.5138,43.606,43.5061,43.5983,25918.0
2017-04-19 11:30:00,56.77,56.78,56.65,56.65,21571.0,43.5983,43.606,43.5061,43.5061,21571.0
2017-04-19 12:00:00,56.66,56.68,56.48,56.55,22677.0,43.5138,43.5292,43.3756,43.4293,22677.0
2017-04-19 12:30:00,56.55,56.58,56.43,56.53,26743.0,43.4293,43.4524,43.3372,43.414,26743.0
2017-04-19 13:00:00,56.53,56.54,56.4,56.41,34364.0,43.414,43.4216,43.3141,43.3218,34364.0
2017-04-19 13:30:00,56.41,56.5,56.33,56.47,27197.0,43.3218,43.3909,43.2604,43.3679,27197.0
2017-04-19 14:00:00,56.5,56.5,56.3,56.31,39350.0,43.3909,43.3909,43.2373,43.245,39350.0
2017-04-19 14:30:00,56.32,56.35,56.07,56.16,86991.0,43.2527,43.2757,43.0607,43.1298,86991.0
2017-04-19 15:00:00,56.16,56.29,56.16,56.21,60112.0,43.1298,43.2297,43.1298,43.1682,60112.0
2017-04-19 15:30:00,56.22,56.25,56.16,56.24,149396.0,43.1759,43.1989,43.1298,43.1913,149396.0
2017-04-20 09:30:00,56.54,56.69,56.49,56.56,37952.0,43.4216,43.5368,43.3833,43.437,37952.0
2017-04-20 10:00:00,56.57,56.7,56.46,56.58,31813.0,43.4447,43.5445,43.3602,43.4524,31813.0
2017-04-20 10:30:00,56.59,56.78,56.57,56.78,43793.0,43.46,43.606,43.4447,43.606,43793.0
2017-04-20 11:00:00,56.79,56.83,56.68,56.78,26672.0,43.6136,43.6444,43.5292,43.606,26672.0
2017-04-20 11:30:00,56.78,56.83,56.63,56.65,23264.0,43.606,43.6444,43.4908,43.5061,23264.0
2017-04-20 12:00:00,56.65,56.74,56.65,56.65,20411.0,43.5061,43.5752,43.5061,43.5061,20411.0
2017-04-20 12:30:00,56.64,56.72,56.63,56.63,21543.0,43.4984,43.5599,43.4908,43.4908,21543.0
2017-04-20 13:00:00,56.63,56.65,56.57,56.64,23510.0,43.4908,43.5061,43.4447,43.4984,23510.0
2017-04-20 13:30:00,56.64,56.69,56.62,56.66,31055.0,43.4984,43.5368,43.4831,43.5138,31055.0
2017-04-20 14:00:00,56.68,56.76,56.68,56.7,26292.0,43.5292,43.5906,43.5292,43.5445,26292.0
2017-04-20 14:30:00,56.7,56.75,56.69,56.72,35334.0,43.5445,43.5829,43.5368,43.5599,35334.0
2017-04-20 15:00:00,56.73,56.79,56.66,56.74,37935.0,43.5676,43.6136,43.5138,43.5752,37935.0
2017-04-20 15:30:00,56.75,56.86,56.68,56.7,151647.0,43.5829,43.6674,43.5292,43.5445,151647.0
2017-04-21 09:30:00,56.71,56.79,56.43,56.51,53977.0,43.5522,43.6136,43.3372,43.3986,53977.0
2017-04-21 10:00:00,56.51,56.55,56.46,56.5,94556.0,43.3986,43.4293,43.3602,43.3909,94556.0
2017-04-21 10:30:00,56.5,56.54,56.41,56.45,126163.0,43.3909,43.4216,43.3218,43.3525,126163.0
2017-04-21 11:00:00,56.45,56.67,56.42,56.67,44322.0,43.3525,43.5215,43.3295,43.5215,44322.0
2017-04-21 11:30:00,56.68,56.89,56.66,56.87,20550.0,43.5292,43.6904,43.5138,43.6751,20550.0
2017-04-21 12:00:00,56.87,56.88,56.64,56.7,30335.0,43.6751,43.6828,43.4984,43.5445,30335.0
2017-04-21 12:30:00,56.67,56.79,56.62,56.66,9354.0,43.5215,43.6136,43.4831,43.5138,9354.0
2017-04-21 13:00:00,56.67,56.69,56.42,56.48,41638.0,43.5215,43.5368,43.3295,43.3756,41638.0
2017-04-21 13:30:00,56.48,56.52,56.42,56.46,87309.0,43.3756,43.4063,43.3295,43.3602,87309.0
2017-04-21 14:00:00,56.46,56.62,56.46,56.6,31320.0,43.3602,43.4831,43.3602,43.4677,31320.0
2017-04-21 14:30:00,56.6,56.62,56.5,56.55,39606.0,43.4677,43.4831,43.3909,43.4293,39606.0
2017-04-21 15:00:00,56.55,56.59,56.53,56.59,41266.0,43.4293,43.46,43.414,43.46,41266.0
2017-04-21 15:30:00,56.59,56.65,56.49,56.59,179021.0,43.46,43.5061,43.3833,43.46,179021.0
2017-04-24 09:30:00,57.31,57.31,57.05,57.16,41284.0,44.013,44.013,43.8133,43.8978,41284.0
2017-04-24 10:00:00,57.16,57.3,56.99,57.18,106306.0,43.8978,44.0053,43.7672,43.9132,106306.0
2017-04-24 10:30:00,57.19,57.46,57.15,57.41,34555.0,43.9208,44.1282,43.8901,44.0898,34555.0
2017-04-24 11:00:00,57.41,57.47,57.34,57.43,51671.0,44.0898,44.1359,44.036,44.1052,51671.0
2017-04-24 11:30:00,57.42,57.52,57.37,57.49,42368.0,44.0975,44.1743,44.0591,44.1512,42368.0
2017-04-24 12:00:00,57.48,57.58,57.45,57.51,21143.0,44.1436,44.2203,44.1205,44.1666,21143.0
2017-04-24 12:30:00,57.51,57.53,57.42,57.51,16250.0,44.1666,44.182,44.0975,44.1666,16250.0
2017-04-24 13:00:00,57.51,57.65,57.51,57.59,24198.0,44.1666,44.2741,44.1666,44.228,24198.0
2017-04-24 13:30:00,57.58,57.61,57.38,57.41,30358.0,44.2203,44.2434,44.0668,44.0898,30358.0
2017-04-24 14:00:00,57.42,57.46,57.37,57.39,26351.0,44.0975,44.1282,44.0591,44.0744,26351.0
2017-04-24 14:30:00,57.4,57.54,57.4,57.54,21448.0,44.0821,44.1896,44.0821,44.1896,21448.0
2017-04-24 15:00:00,57.54,57.73,57.53,57.72,102136.0,44.1896,44.3355,44.182,44.3279,102136.0
2017-04-24 15:30:00,57.72,57.74,57.59,57.6,175990.0,44.3279,44.3432,44.228,44.2357,175990.0
2017-04-25 09:30:00,57.75,58.38,57.66,58.38,84497.0,44.3509,44.8347,44.2818,44.8347,84497.0
2017-04-25 10:00:00,58.38,58.47,58.29,58.33,184068.0,44.8347,44.9039,44.7656,44.7963,184068.0
2017-04-25 10:30:00,58.34,58.35,58.09,58.12,101881.0,44.804,44.8117,44.612,44.6351,101881.0
2017-04-25 11:00:00,58.11,58.25,58.11,58.22,78834.0,44.6274,44.7349,44.6274,44.7119,78834.0
2017-04-25 11:30:00,58.23,58.25,58.06,58.22,129367.0,44.7195,44.7349,44.589,44.7119,129367.0
2017-04-25 12:00:00,58.23,58.4,58.22,58.38,50565.0,44.7195,44.8501,44.7119,44.8347,50565.0
2017-04-25 12:30:00,58.37,58.59,58.34,58.55,72721.0,44.8271,44.996,44.804,44.9653,72721.0
2017-04-25 13:00:00,58.54,58.57,58.37,58.38,61169.0,44.9576,44.9807,44.8271,44.8347,61169.0
2017-04-25 13:30:00,58.39,58.42,58.28,58.36,106487.0,44.8424,44.8655,44.7579,44.8194,106487.0
2017-04-25 14:00:00,58.37,58.47,58.34,58.35,50010.0,44.8271,44.9039,44.804,44.8117,50010.0
2017-04-25 14:30:00,58.35,58.46,58.32,58.33,91201.0,44.8117,44.8962,44.7887,44.7963,91201.0
2017-04-25 15:00:00,58.33,58.44,58.26,58.34,88085.0,44.7963,44.8808,44.7426,44.804,88085.0
2017-04-25 15:30:00,58.34,58.62,58.28,58.48,345912.0,44.804,45.0191,44.7579,44.9115,345912.0
2017-04-26 09:30:00,56.03,56.13,54.0,55.74,1153005.0,43.03,43.1068,41.471,42.8073,1153005.0
2017-04-26 10:00:00,55.74,56.21,55.44,55.89,430633.0,42.8073,43.1682,42.5769,42.9225,430633.0
2017-04-26 10:30:00,55.91,56.4,55.81,56.38,283078.0,42.9378,43.3141,42.861,43.2988,283078.0
2017-04-26 11:00:00,56.38,56.55,56.09,56.48,191115.0,43.2988,43.4293,43.0761,43.3756,191115.0
2017-04-26 11:30:00,56.48,56.49,56.25,56.44,86484.0,43.3756,43.3833,43.1989,43.3449,86484.0
2017-04-26 12:00:00,56.46,56.84,56.41,56.75,113048.0,43.3602,43.652,43.3218,43.5829,113048.0
2017-04-26 12:30:00,56.75,56.77,56.44,56.66,93787.0,43.5829,43.5983,43.3449,43.5138,93787.0
2017-04-26 13:00:00,56.67,56.8,56.45,56.71,75008.0,43.5215,43.6213,43.3525,43.5522,75008.0
2017-04-26 13:30:00,56.7,56.93,56.61,56.77,100364.0,43.5445,43.7212,43.4754,43.5983,100364.0
2017-04-26 14:00:00,56.77,57.0,56.75,56.93,94919.0,43.5983,43.7749,43.5829,43.7212,94919.0
2017-04-26 14:30:00,56.93,57.0,56.69,56.8,117035.0,43.7212,43.7749,43.5368,43.6213,117035.0
2017-04-26 15:00:00,56.79,56.81,56.51,56.78,98497.0,43.6136,43.629,43.3986,43.606,98497.0
2017-04-26 15:30:00,56.78,56.78,56.53,56.66,298488.0,43.606,43.606,43.414,43.5138,298488.0
2017-04-27 09:30:00,56.83,57.11,56.57,56.65,109654.0,43.6444,43.8594,43.4447,43.5061,109654.0
2017-04-27 10:00:00,56.67,56.71,56.47,56.64,108749.0,43.5215,43.5522,43.3679,43.4984,108749.0
2017-04-27 10:30:00,56.65,56.7,56.32,56.37,102091.0,43.5061,43.5445,43.2527,43.2911,102091.0
2017-04-27 11:00:00,56.36,56.48,56.28,56.31,61024.0,43.2834,43.3756,43.222,43.245,61024.0
2017-04-27 11:30:00,56.33,56.34,56.12,56.16,101823.0,43.2604,43.2681,43.0991,43.1298,101823.0
2017-04-27 12:00:00,56.16,56.39,56.16,56.37,66086.0,43.1298,43.3065,43.1298,43.2911,66086.0
2017-04-27 12:30:00,56.38,56.67,56.36,56.65,74274.0,43.2988,43.5215,43.2834,43.5061,74274.0
2017-04-27 13:00:00,56.66,56.78,56.6,56.63,73305.0,43.5138,43.606,43.4677,43.4908,73305.0
2017-04-27 13:30:00,56.65,56.7,56.55,56.68,55828.0,43.5061,43.5445,43.4293,43.5292,55828.0
2017-04-27 14:00:00,56.69,56.76,56.66,56.73,61237.0,43.5368,43.5906,43.5138,43.5676,61237.0
2017-04-27 14:30:00,56.74,56.85,56.66,56.83,83699.0,43.5752,43.6597,43.5138,43.6444,83699.0
2017-04-27 15:00:00,56.84,56.84,56.61,56.76,74606.0,43.652,43.652,43.4754,43.5906,74606.0
2017-04-27 15:30:00,56.76,56.83,56.64,56.75,444840.0,43.5906,43.6444,43.4984,43.5829,444840.0
2017-04-28 09:30:00,56.45,56.85,56.2,56.48,59810.0,43.3525,43.6597,43.1605,43.3756,59810.0
2017-04-28 10:00:00,56.5,56.56,56.01,56.07,57285.0,43.3909,43.437,43.0146,43.0607,57285.0
2017-04-28 10:30:00,56.07,56.24,55.98,56.16,55328.0,43.0607,43.1913,42.9916,43.1298,55328.0
2017-04-28 11:00:00,56.15,56.16,55.98,56.13,58996.0,43.1221,43.1298,42.9916,43.1068,58996.0
2017-04-28 11:30:00,56.14,56.36,56.1,56.33,67701.0,43.1145,43.2834,43.0837,43.2604,67701.0
2017-04-28 12:00:00,56.34,56.43,56.22,56.33,34238.0,43.2681,43.3372,43.1759,43.2604,34238.0
2017-04-28 12:30:00,56.33,56.45,56.27,56.35,83581.0,43.2604,43.3525,43.2143,43.2757,83581.0
2017-04-28 13:00:00,56.41,56.47,56.33,56.39,32891.0,43.3218,43.3679,43.2604,43.3065,32891.0
2017-04-28 13:30:00,56.4,56.41,56.28,56.29,36873.0,43.3141,43.3218,43.222,43.2297,36873.0
2017-04-28 14:00:00,56.28,56.33,56.17,56.17,31904.0,43.222,43.2604,43.1375,43.1375,31904.0
2017-04-28 14:30:00,56.16,56.22,56.05,56.1,32446.0,43.1298,43.1759,43.0453,43.0837,32446.0
2017-04-28 15:00:00,56.1,56.26,56.07,56.22,115273.0,43.0837,43.2066,43.0607,43.1759,115273.0
2017-04-28 15:30:00,56.22,56.26,56.11,56.16,237519.0,43.1759,43.2066,43.0914,43.1298,237519.0
2017-05-01 09:30:00,56.45,56.47,56.02,56.03,48249.0,43.3525,43.3679,43.0223,43.03,48249.0
2017-05-01 10:00:00,56.01,56.13,55.85,55.9,65546.0,43.0146,43.1068,42.8917,42.9301,65546.0
2017-05-01 10:30:00,55.93,56.13,55.91,56.07,46174.0,42.9532,43.1068,42.9378,43.0607,46174.0
2017-05-01 11:00:00,56.09,56.14,56.0,56.1,36127.0,43.0761,43.1145,43.0069,43.0837,36127.0
2017-05-01 11:30:00,56.08,56.1,56.0,56.08,15690.0,43.0684,43.0837,43.0069,43.0684,15690.0
2017-05-01 12:00:00,56.07,56.18,56.05,56.09,27143.0,43.0607,43.1452,43.0453,43.0761,27143.0
2017-05-01 12:30:00,56.1,56.1,56.01,56.05,20343.0,43.0837,43.0837,43.0146,43.0453,20343.0
2017-05-01 13:00:00,56.06,56.17,56.06,56.11,30734.0,43.053,43.1375,43.053,43.0914,30734.0
2017-05-01 13:30:00,56.11,56.13,56.08,56.12,18565.0,43.0914,43.1068,43.0684,43.0991,18565.0
2017-05-01 14:00:00,56.12,56.22,56.04,56.21,43668.0,43.0991,43.1759,43.0377,43.1682,43668.0
2017-05-01 14:30:00,56.2,56.24,56.12,56.2,28562.0,43.1605,43.1913,43.0991,43.1605,28562.0
2017-05-01 15:00:00,56.22,56.27,56.16,56.18,42305.0,43.1759,43.2143,43.1298,43.1452,42305.0
2017-05-01 15:30:00,56.17,56.18,56.08,56.13,184496.0,43.1375,43.1452,43.0684,43.1068,184496.0
2017-05-02 09:30:00,56.59,56.91,56.14,56.14,37141.0,43.46,43.7058,43.1145,43.1145,37141.0
2017-05-02 10:00:00,56.13,56.48,56.08,56.32,36030.0,43.1068,43.3756,43.0684,43.2527,36030.0
2017-05-02 10:30:00,56.31,56.44,56.26,56.39,46000.0,43.245,43.3449,43.2066,43.3065,46000.0
2017-05-02 11:00:00,56.39,56.39,56.27,56.27,39693.0,43.3065,43.3065,43.2143,43.2143,39693.0
2017-05-02 11:30:00,56.29,56.3,56.17,56.2,27253.0,43.2297,43.2373,43.1375,43.1605,27253.0
2017-05-02 12:00:00,56.2,56.46,56.2,56.44,29369.0,43.1605,43.3602,43.1605,43.3449,29369.0
2017-05-02 12:30:00,56.45,56.51,56.4,56.43,30527.0,43.3525,43.3986,43.3141,43.3372,30527.0
2017-05-02 13:00:00,56.42,56.62,56.4,56.6,31960.0,43.3295,43.4831,43.3141,43.4677,31960.0
2017-05-02 13:30:00,56.61,56.8,56.57,56.76,45102.0,43.4754,43.6213,43.4447,43.5906,45102.0
2017-05-02 14:00:00,56.77,56.79,56.63,56.69,75520.0,43.5983,43.6136,43.4908,43.5368,75520.0
2017-05-02 14:30:00,56.69,56.73,56.54,56.55,65412.0,43.5368,43.5676,43.4216,43.4293,65412.0
2017-05-02 15:00:00,56.56,56.6,56.46,56.5,133015.0,43.437,43.4677,43.3602,43.3909,133015.0
2017-05-02 15:30:00,56.48,56.61,56.47,56.6,334058.0,43.3756,43.4754,43.3679,43.4677,334058.0
2017-05-03 09:30:00,56.52,56.9,56.52,56.66,97936.0,43.4063,43.6981,43.4063,43.5138,97936.0
2017-05-03 10:00:00,56.63,56.95,56.58,56.85,58642.0,43.4908,43.7365,43.4524,43.6597,58642.0
2017-05-03 10:30:00,56.85,56.85,56.57,56.62,60717.0,43.6597,43.6597,43.4447,43.4831,60717.0
2017-05-03 11:00:00,56.62,56.74,56.59,56.68,50445.0,43.4831,43.5752,43.46,43.5292,50445.0
2017-05-03 11:30:00,56.72,56.86,56.7,56.84,42467.0,43.5599,43.6674,43.5445,43.652,42467.0
2017-05-03 12:00:00,56.84,56.91,56.83,56.86,36792.0,43.652,43.7058,43.6444,43.6674,36792.0
2017-05-03 12:30:00,56.86,56.91,56.82,56.89,31349.0,43.6674,43.7058,43.6367,43.6904,31349.0
2017-05-03 13:00:00,56.9,57.01,56.9,56.99,42847.0,43.6981,43.7826,43.6981,43.7672,42847.0
2017-05-03 13:30:00,57.0,57.0,56.84,56.97,29990.0,43.7749,43.7749,43.652,43.7519,29990.0
2017-05-03 14:00:00,56.98,57.0,56.89,56.93,34089.0,43.7596,43.7749,43.6904,43.7212,34089.0
2017-05-03 14:30:00,56.94,56.96,56.83,56.87,49289.0,43.7288,43.7442,43.6444,43.6751,49289.0
2017-05-03 15:00:00,56.86,56.92,56.72,56.75,55479.0,43.6674,43.7135,43.5599,43.5829,55479.0
2017-05-03 15:30:00,56.75,56.86,56.75,56.81,156281.0,43.5829,43.6674,43.5829,43.629,156281.0
2017-05-04 09:30:00,56.71,57.03,56.56,56.67,45540.0,43.5522,43.798,43.437,43.5215,45540.0
2017-05-04 10:00:00,56.62,56.88,56.57,56.8,19174.0,43.4831,43.6828,43.4447,43.6213,19174.0
2017-05-04 10:30:00,56.77,56.97,56.6,56.66,24375.0,43.5983,43.7519,43.4677,43.5138,24375.0
2017-05-04 11:00:00,56.63,56.68,56.51,56.56,30715.0,43.4908,43.5292,43.3986,43.437,30715.0
2017-05-04 11:30:00,56.6,56.71,56.53,56.58,17211.0,43.4677,43.5522,43.414,43.4524,17211.0
2017-05-04 12:00:00,56.56,56.6,56.49,56.59,39287.0,43.437,43.4677,43.3833,43.46,39287.0
2017-05-04 12:30:00,56.59,56.74,56.59,56.74,16782.0,43.46,43.5752,43.46,43.5752,16782.0
2017-05-04 13:00:00,56.72,56.78,56.66,56.68,18974.0,43.5599,43.606,43.5138,43.5292,18974.0
2017-05-04 13:30:00,56.67,56.72,56.62,56.63,26692.0,43.5215,43.5599,43.4831,43.4908,26692.0
2017-05-04 14:00:00,56.64,56.71,56.57,56.6,19580.0,43.4984,43.5522,43.4447,43.4677,19580.0
2017-05-04 14:30:00,56.59,56.85,56.58,56.8,29858.0,43.46,43.6597,43.4524,43.6213,29858.0
2017-05-04 15:00:00,56.8,56.83,56.72,56.83,35160.0,43.6213,43.6444,43.5599,43.6444,35160.0
2017-05-04 15:30:00,56.83,56.95,56.83,56.92,90160.0,43.6444,43.7365,43.6444,43.7135,90160.0
2017-05-05 09:30:00,57.24,57.89,57.13,57.86,142217.0,43.9592,44.4584,43.8748,44.4354,142217.0
2017-05-05 10:00:00,57.87,58.62,57.87,58.6,185809.0,44.4431,45.0191,44.4431,45.0037,185809.0
2017-05-05 10:30:00,58.57,58.84,58.53,58.63,99107.0,44.9807,45.188,44.9499,45.0267,99107.0
2017-05-05 11:00:00,58.63,58.64,58.37,58.39,80623.0,45.0267,45.0344,44.8271,44.8424,80623.0
2017-05-05 11:30:00,58.39,58.51,58.28,58.49,69825.0,44.8424,44.9346,44.7579,44.9192,69825.0
2017-05-05 12:00:00,58.49,58.6,58.44,58.47,55688.0,44.9192,45.0037,44.8808,44.9039,55688.0
2017-05-05 12:30:00,58.48,58.51,58.36,58.48,78421.0,44.9115,44.9346,44.8194,44.9115,78421.0
2017-05-05 13:00:00,58.48,58.52,58.44,58.5,49055.0,44.9115,44.9423,44.8808,44.9269,49055.0
2017-05-05 13:30:00,58.49,58.7,58.47,58.68,68860.0,44.9192,45.0805,44.9039,45.0651,68860.0
2017-05-05 14:00:00,58.67,58.68,58.5,58.6,76575.0,45.0574,45.0651,44.9269,45.0037,76575.0
2017-05-05 14:30:00,58.59,58.72,58.59,58.69,78230.0,44.996,45.0958,44.996,45.0728,78230.0
2017-05-05 15:00:00,58.7,58.85,58.7,58.84,68258.0,45.0805,45.1957,45.0805,45.188,68258.0
2017-05-05 15:30:00,58.83,58.89,58.74,58.87,210669.0,45.1803,45.2264,45.1112,45.211,210669.0
2017-05-08 09:30:00,58.92,58.97,58.58,58.8,55574.0,45.2494,45.2878,44.9883,45.1573,55574.0
2017-05-08 10:00:00,58.82,58.89,58.6,58.65,47719.0,45.1726,45.2264,45.0037,45.0421,47719.0
2017-05-08 10:30:00,58.66,59.08,58.66,58.9,67789.0,45.0498,45.3723,45.0498,45.2341,67789.0
2017-05-08 11:00:00,58.9,58.91,58.63,58.64,33313.0,45.2341,45.2418,45.0267,45.0344,33313.0
2017-05-08 11:30:00,58.6,58.82,58.6,58.67,28374.0,45.0037,45.1726,45.0037,45.0574,28374.0
2017-05-08 12:00:00,58.67,58.68,58.41,58.45,30049.0,45.0574,45.0651,44.8578,44.8885,30049.0
2017-05-08 12:30:00,58.46,58.58,58.43,58.58,22475.0,44.8962,44.9883,44.8731,44.9883,22475.0
2017-05-08 13:00:00,58.57,58.66,58.51,58.65,21991.0,44.9807,45.0498,44.9346,45.0421,21991.0
2017-05-08 13:30:00,58.66,58.71,58.59,58.69,25708.0,45.0498,45.0882,44.996,45.0728,25708.0
2017-05-08 14:00:00,58.69,58.72,58.63,58.67,20400.0,45.0728,45.0958,45.0267,45.0574,20400.0
2017-05-08 14:30:00,58.67,58.8,58.66,58.8,25617.0,45.0574,45.1573,45.0498,45.1573,25617.0
2017-05-08 15:00:00,58.79,58.8,58.65,58.65,45236.0,45.1496,45.1573,45.0421,45.0421,45236.0
2017-05-08 15:30:00,58.66,58.66,58.44,58.52,224931.0,45.0498,45.0498,44.8808,44.9423,224931.0
2017-05-09 09:30:00,58.71,59.08,58.69,59.01,38342.0,45.0882,45.3723,45.0728,45.3186,38342.0
2017-05-09 10:00:00,59.02,59.08,58.89,58.96,59710.0,45.3262,45.3723,45.2264,45.2802,59710.0
2017-05-09 10:30:00,58.97,58.99,58.7,58.75,51091.0,45.2878,45.3032,45.0805,45.1189,51091.0
2017-05-09 11:00:00,58.75,58.81,58.68,58.7,36384.0,45.1189,45.165,45.0651,45.0805,36384.0
2017-05-09 11:30:00,58.69,58.95,58.64,58.95,36336.0,45.0728,45.2725,45.0344,45.2725,36336.0
2017-05-09 12:00:00,58.97,59.2,58.96,59.1,38387.0,45.2878,45.4645,45.2802,45.3877,38387.0
2017-05-09 12:30:00,59.1,59.36,59.03,59.35,67981.0,45.3877,45.5874,45.3339,45.5797,67981.0
2017-05-09 13:00:00,59.33,59.33,59.11,59.16,40340.0,45.5643,45.5643,45.3954,45.4338,40340.0
2017-05-09 13:30:00,59.15,59.32,59.14,59.31,39732.0,45.4261,45.5566,45.4184,45.549,39732.0
2017-05-09 14:00:00,59.3,59.35,59.25,59.33,36743.0,45.5413,45.5797,45.5029,45.5643,36743.0
2017-05-09 14:30:00,59.33,59.36,59.12,59.15,39749.0,45.5643,45.5874,45.403,45.4261,39749.0
2017-05-09 15:00:00,59.15,59.23,59.05,59.08,92313.0,45.4261,45.4875,45.3493,45.3723,92313.0
2017-05-09 15:30:00,59.07,59.2,59.02,59.18,167206.0,45.3646,45.4645,45.3262,45.4491,167206.0
2017-05-10 09:30:00,59.06,59.23,58.93,59.17,24227.0,45.357,45.4875,45.2571,45.4414,24227.0
2017-05-10 10:00:00,59.11,59.11,58.88,59.09,34429.0,45.3954,45.3954,45.2187,45.38,34429.0
2017-05-10 10:30:00,59.1,59.23,59.08,59.18,28585.0,45.3877,45.4875,45.3723,45.4491,28585.0
2017-05-10 11:00:00,59.17,59.29,59.17,59.27,44215.0,45.4414,45.5336,45.4414,45.5182,44215.0
2017-05-10 11:30:00,59.28,59.5,59.26,59.44,69246.0,45.5259,45.6949,45.5106,45.6488,69246.0
2017-05-10 12:00:00,59.44,59.57,59.43,59.56,41859.0,45.6488,45.7486,45.6411,45.741,41859.0
2017-05-10 12:30:00,59.56,59.62,59.44,59.44,19280.0,45.741,45.787,45.6488,45.6488,19280.0
2017-05-10 13:00:00,59.47,59.76,59.42,59.72,50058.0,45.6718,45.8945,45.6334,45.8638,50058.0
2017-05-10 13:30:00,59.71,59.79,59.7,59.74,48118.0,45.8561,45.9176,45.8485,45.8792,48118.0
2017-05-10 14:00:00,59.77,59.77,59.72,59.76,24675.0,45.9022,45.9022,45.8638,45.8945,24675.0
2017-05-10 14:30:00,59.77,59.82,59.75,59.79,35189.0,45.9022,45.9406,45.8869,45.9176,35189.0
2017-05-10 15:00:00,59.8,59.87,59.75,59.87,60132.0,45.9253,45.979,45.8869,45.979,60132.0
2017-05-10 15:30:00,59.85,59.94,59.84,59.92,165245.0,45.9637,46.0328,45.956,46.0174,165245.0
2017-05-11 09:30:00,59.31,59.54,59.23,59.3,45657.0,45.6949,45.8721,45.6333,45.6872,45657.0
2017-05-11 10:00:00,59.28,59.53,59.17,59.29,25861.0,45.6718,45.8644,45.587,45.6795,25861.0
2017-05-11 10:30:00,59.29,59.69,59.25,59.69,21990.0,45.6795,45.9877,45.6487,45.9877,21990.0
2017-05-11 11:00:00,59.71,59.82,59.71,59.8,25929.0,46.0031,46.0878,46.0031,46.0724,25929.0
2017-05-11 11:30:00,59.77,59.82,59.52,59.65,24650.0,46.0493,46.0878,45.8567,45.9568,24650.0
2017-05-11 12:00:00,59.64,59.75,59.63,59.72,18034.0,45.9491,46.0339,45.9414,46.0108,18034.0
2017-05-11 12:30:00,59.72,59.73,59.53,59.55,17918.0,46.0108,46.0185,45.8644,45.8798,17918.0
2017-05-11 13:00:00,59.55,59.58,59.47,59.57,17424.0,45.8798,45.9029,45.8182,45.8952,17424.0
2017-05-11 13:30:00,59.59,59.6,59.51,59.59,20171.0,45.9106,45.9183,45.849,45.9106,20171.0
2017-05-11 14:00:00,59.59,59.59,59.44,59.54,30354.0,45.9106,45.9106,45.7951,45.8721,30354.0
2017-05-11 14:30:00,59.55,59.57,59.37,59.39,39480.0,45.8798,45.8952,45.7411,45.7565,39480.0
2017-05-11 15:00:00,59.4,59.4,59.23,59.26,48913.0,45.7642,45.7642,45.6333,45.6564,48913.0
2017-05-11 15:30:00,59.25,59.37,59.24,59.3,118999.0,45.6487,45.7411,45.641,45.6872,118999.0
2017-05-12 09:30:00,59.19,59.35,58.99,59.14,17241.0,45.6024,45.7257,45.4484,45.5639,17241.0
2017-05-12 10:00:00,59.15,59.15,58.85,58.91,29888.0,45.5716,45.5716,45.3405,45.3867,29888.0
2017-05-12 10:30:00,58.95,59.09,58.78,58.97,63674.0,45.4175,45.5254,45.2866,45.4329,63674.0
2017-05-12 11:00:00,58.99,59.1,58.95,59.0,34000.0,45.4484,45.5331,45.4175,45.4561,34000.0
2017-05-12 11:30:00,58.99,59.04,58.96,58.98,17803.0,45.4484,45.4869,45.4252,45.4407,17803.0
2017-05-12 12:00:00,59.0,59.02,58.94,58.99,14728.0,45.4561,45.4715,45.4098,45.4484,14728.0
2017-05-12 12:30:00,58.99,59.02,58.93,58.94,24628.0,45.4484,45.4715,45.4021,45.4098,24628.0
2017-05-12 13:00:00,58.95,58.99,58.85,58.93,22829.0,45.4175,45.4484,45.3405,45.4021,22829.0
2017-05-12 13:30:00,58.9,59.02,58.9,58.99,19421.0,45.379,45.4715,45.379,45.4484,19421.0
2017-05-12 14:00:00,59.0,59.0,58.9,58.96,14937.0,45.4561,45.4561,45.379,45.4252,14937.0
2017-05-12 14:30:00,58.98,59.04,58.96,59.02,28343.0,45.4407,45.4869,45.4252,45.4715,28343.0
2017-05-12 15:00:00,59.04,59.09,58.98,59.0,36513.0,45.4869,45.5254,45.4407,45.4561,36513.0
2017-05-12 15:30:00,58.99,59.11,58.99,59.07,116777.0,45.4484,45.5408,45.4484,45.51,116777.0
2017-05-15 09:30:00,59.43,59.78,59.4,59.69,38919.0,45.7874,46.057,45.7642,45.9877,38919.0
2017-05-15 10:00:00,59.69,59.8,59.67,59.8,18087.0,45.9877,46.0724,45.9723,46.0724,18087.0
2017-05-15 10:30:00,59.77,59.85,59.73,59.84,14218.0,46.0493,46.1109,46.0185,46.1032,14218.0
2017-05-15 11:00:00,59.8,59.91,59.69,59.8,18473.0,46.0724,46.1572,45.9877,46.0724,18473.0
2017-05-15 11:30:00,59.81,59.95,59.79,59.93,31130.0,46.0801,46.188,46.0647,46.1726,31130.0
2017-05-15 12:00:00,59.93,59.97,59.71,59.78,21534.0,46.1726,46.2034,46.0031,46.057,21534.0
2017-05-15 12:30:00,59.76,59.81,59.66,59.67,18343.0,46.0416,46.0801,45.9646,45.9723,18343.0
2017-05-15 13:00:00,59.64,59.7,59.61,59.62,10667.0,45.9491,45.9954,45.926,45.9337,10667.0
2017-05-15 13:30:00,59.63,59.64,59.53,59.59,10744.0,45.9414,45.9491,45.8644,45.9106,10744.0
2017-05-15 14:00:00,59.58,59.61,59.38,59.38,15379.0,45.9029,45.926,45.7488,45.7488,15379.0
2017-05-15 14:30:00,59.37,59.43,59.34,59.42,14300.0,45.7411,45.7874,45.718,45.7796,14300.0
2017-05-15 15:00:00,59.41,59.5,59.41,59.46,13556.0,45.7719,45.8413,45.7719,45.8105,13556.0
2017-05-15 15:30:00,59.47,59.68,59.46,59.59,153388.0,45.8182,45.98,45.8105,45.9106,153388.0
2017-05-16 09:30:00,59.56,59.86,59.54,59.66,33378.0,45.8875,46.1186,45.8721,45.9646,33378.0
2017-05-16 10:00:00,59.66,59.94,59.65,59.84,29096.0,45.9646,46.1803,45.9568,46.1032,29096.0
2017-05-16 10:30:00,59.83,60.08,59.81,59.96,38992.0,46.0955,46.2881,46.0801,46.1957,38992.0
2017-05-16 11:00:00,59.97,60.0,59.88,59.98,34799.0,46.2034,46.2265,46.134,46.2111,34799.0
2017-05-16 11:30:00,59.98,60.1,59.97,60.02,60203.0,46.2111,46.3035,46.2034,46.2419,60203.0
2017-05-16 12:00:00,60.03,60.09,59.96,60.08,26030.0,46.2496,46.2958,46.1957,46.2881,26030.0
2017-05-16 12:30:00,60.06,60.11,60.05,60.1,14516.0,46.2727,46.3113,46.265,46.3035,14516.0
2017-05-16 13:00:00,60.09,60.09,59.92,59.93,32441.0,46.2958,46.2958,46.1649,46.1726,32441.0
2017-05-16 13:30:00,59.93,59.94,59.78,59.8,87199.0,46.1726,46.1803,46.057,46.0724,87199.0
2017-05-16 14:00:00,59.83,59.85,59.61,59.67,35304.0,46.0955,46.1109,45.926,45.9723,35304.0
2017-05-16 14:30:00,59.67,59.73,59.56,59.56,57841.0,45.9723,46.0185,45.8875,45.8875,57841.0
2017-05-16 15:00:00,59.58,59.77,59.58,59.72,41746.0,45.9029,46.0493,45.9029,46.0108,41746.0
2017-05-16 15:30:00,59.73,59.79,59.62,59.65,115777.0,46.0185,46.0647,45.9337,45.9568,115777.0
2017-05-17 09:30:00,59.05,59.47,58.91,59.1,63687.0,45.4946,45.8182,45.3867,45.5331,63687.0
2017-05-17 10:00:00,59.12,59.22,58.83,58.89,19809.0,45.5485,45.6256,45.3251,45.3713,19809.0
2017-05-17 10:30:00,58.93,59.02,58.87,58.88,31618.0,45.4021,45.4715,45.3559,45.3636,31618.0
2017-05-17 11:00:00,58.9,58.98,58.83,58.89,31243.0,45.379,45.4407,45.3251,45.3713,31243.0
2017-05-17 11:30:00,58.9,58.98,58.88,58.97,20201.0,45.379,45.4407,45.3636,45.4329,20201.0
2017-05-17 12:00:00,58.95,58.99,58.87,58.89,13476.0,45.4175,45.4484,45.3559,45.3713,13476.0
2017-05-17 12:30:00,58.87,59.03,58.84,59.0,11903.0,45.3559,45.4792,45.3328,45.4561,11903.0
2017-05-17 13:00:00,59.0,59.05,58.95,59.05,9300.0,45.4561,45.4946,45.4175,45.4946,9300.0
2017-05-17 13:30:00,59.01,59.08,58.95,59.03,30865.0,45.4638,45.5177,45.4175,45.4792,30865.0
2017-05-17 14:00:00,59.05,59.1,58.86,59.02,35670.0,45.4946,45.5331,45.3482,45.4715,35670.0
2017-05-17 14:30:00,59.01,59.07,58.94,59.05,41875.0,45.4638,45.51,45.4098,45.4946,41875.0
2017-05-17 15:00:00,59.04,59.18,59.02,59.14,52293.0,45.4869,45.5947,45.4715,45.5639,52293.0
2017-05-17 15:30:00,59.12,59.16,58.95,58.99,253899.0,45.5485,45.5793,45.4175,45.4484,253899.0
2017-05-18 09:30:00,58.96,59.02,58.51,58.98,39098.0,45.4252,45.4715,45.0785,45.4407,39098.0
2017-05-18 10:00:00,59.02,59.38,59.02,59.27,28018.0,45.4715,45.7488,45.4715,45.6641,28018.0
2017-05-18 10:30:00,59.26,59.31,58.97,59.03,32981.0,45.6564,45.6949,45.4329,45.4792,32981.0
2017-05-18 11:00:00,59.01,59.11,58.95,59.08,7071.0,45.4638,45.5408,45.4175,45.5177,7071.0
2017-05-18 11:30:00,59.13,59.15,58.76,58.78,73781.0,45.5562,45.5716,45.2712,45.2866,73781.0
2017-05-18 12:00:00,58.76,58.84,58.69,58.79,28432.0,45.2712,45.3328,45.2172,45.2943,28432.0
2017-05-18 12:30:00,58.78,58.81,58.62,58.7,10903.0,45.2866,45.3097,45.1633,45.2249,10903.0
2017-05-18 13:00:00,58.7,58.73,58.6,58.65,9574.0,45.2249,45.248,45.1479,45.1864,9574.0
2017-05-18 13:30:00,58.65,58.67,58.6,58.6,11921.0,45.1864,45.2018,45.1479,45.1479,11921.0
2017-05-18 14:00:00,58.63,58.94,58.63,58.92,208923.0,45.171,45.4098,45.171,45.3944,208923.0
2017-05-18 14:30:00,58.94,59.14,58.94,58.99,29867.0,45.4098,45.5639,45.4098,45.4484,29867.0
2017-05-18 15:00:00,58.99,59.24,58.98,59.2,28777.0,45.4484,45.641,45.4407,45.6101,28777.0
2017-05-18 15:30:00,59.22,59.28,59.14,59.15,97266.0,45.6256,45.6718,45.5639,45.5716,97266.0
2017-05-19 09:30:00,59.34,59.54,59.13,59.52,93990.0,45.718,45.8721,45.5562,45.8567,93990.0
2017-05-19 10:00:00,59.52,59.71,59.49,59.62,43017.0,45.8567,46.0031,45.8336,45.9337,43017.0
2017-05-19 10:30:00,59.6,59.83,59.6,59.83,34020.0,45.9183,46.0955,45.9183,46.0955,34020.0
2017-05-19 11:00:00,59.84,60.05,59.81,60.03,39024.0,46.1032,46.265,46.0801,46.2496,39024.0
2017-05-19 11:30:00,60.05,60.12,59.9,60.11,49821.0,46.265,46.319,46.1495,46.3113,49821.0
2017-05-19 12:00:00,60.11,60.26,60.01,60.18,38920.0,46.3113,46.4268,46.2342,46.3652,38920.0
2017-05-19 12:30:00,60.19,60.3,60.15,60.15,32373.0,46.3729,46.4576,46.3421,46.3421,32373.0
2017-05-19 13:00:00,60.14,60.29,60.13,60.23,15715.0,46.3344,46.4499,46.3267,46.4037,15715.0
2017-05-19 13:30:00,60.25,60.34,60.16,60.34,14924.0,46.4191,46.4885,46.3498,46.4885,14924.0
2017-05-19 14:00:00,60.35,60.64,60.3,60.63,110877.0,46.4962,46.7196,46.4576,46.7119,110877.0
2017-05-19 14:30:00,60.61,60.66,60.5,60.53,53739.0,46.6965,46.735,46.6117,46.6348,53739.0
2017-05-19 15:00:00,60.53,60.55,60.27,60.47,70808.0,46.6348,46.6502,46.4345,46.5886,70808.0
2017-05-19 15:30:00,60.47,60.57,60.3,60.34,170598.0,46.5886,46.6657,46.4576,46.4885,170598.0
2017-05-22 09:30:00,60.37,60.61,60.37,60.45,26615.0,46.5116,46.6965,46.5116,46.5732,26615.0
2017-05-22 10:00:00,60.44,60.51,60.26,60.26,30006.0,46.5655,46.6194,46.4268,46.4268,30006.0
2017-05-22 10:30:00,60.26,60.28,60.06,60.11,39701.0,46.4268,46.4422,46.2727,46.3113,39701.0
2017-05-22 11:00:00,60.1,60.11,59.99,60.03,33686.0,46.3035,46.3113,46.2188,46.2496,33686.0
2017-05-22 11:30:00,60.03,60.04,59.95,59.96,18356.0,46.2496,46.2573,46.188,46.1957,18356.0
2017-05-22 12:00:00,59.96,60.05,59.94,60.04,29048.0,46.1957,46.265,46.1803,46.2573,29048.0
2017-05-22 12:30:00,60.05,60.05,59.99,60.0,15698.0,46.265,46.265,46.2188,46.2265,15698.0
2017-05-22 13:00:00,59.99,60.01,59.87,59.94,12400.0,46.2188,46.2342,46.1263,46.1803,12400.0
2017-05-22 13:30:00,59.94,59.95,59.9,59.91,13066.0,46.1803,46.188,46.1495,46.1572,13066.0
2017-05-22 14:00:00,59.91,59.92,59.84,59.92,17989.0,46.1572,46.1649,46.1032,46.1649,17989.0
2017-05-22 14:30:00,59.93,60.0,59.92,60.0,16720.0,46.1726,46.2265,46.1649,46.2265,16720.0
2017-05-22 15:00:00,60.0,60.02,59.94,59.97,30220.0,46.2265,46.2419,46.1803,46.2034,30220.0
2017-05-22 15:30:00,59.96,60.01,59.94,59.99,113509.0,46.1957,46.2342,46.1803,46.2188,113509.0
2017-05-23 09:30:00,60.27,60.33,59.88,59.88,47053.0,46.4345,46.4807,46.134,46.134,47053.0
2017-05-23 10:00:00,59.85,59.85,59.62,59.72,28487.0,46.1109,46.1109,45.9337,46.0108,28487.0
2017-05-23 10:30:00,59.75,59.85,59.7,59.83,18422.0,46.0339,46.1109,45.9954,46.0955,18422.0
2017-05-23 11:00:00,59.82,59.83,59.67,59.69,20313.0,46.0878,46.0955,45.9723,45.9877,20313.0
2017-05-23 11:30:00,59.69,59.77,59.66,59.7,41108.0,45.9877,46.0493,45.9646,45.9954,41108.0
2017-05-23 12:00:00,59.71,59.78,59.65,59.69,36717.0,46.0031,46.057,45.9568,45.9877,36717.0
2017-05-23 12:30:00,59.67,59.71,59.64,59.65,23410.0,45.9723,46.0031,45.9491,45.9568,23410.0
2017-05-23 13:00:00,59.64,59.68,59.61,59.61,18515.0,45.9491,45.98,45.926,45.926,18515.0
2017-05-23 13:30:00,59.62,59.62,59.49,59.53,17182.0,45.9337,45.9337,45.8336,45.8644,17182.0
2017-05-23 14:00:00,59.53,59.6,59.48,59.6,12700.0,45.8644,45.9183,45.8259,45.9183,12700.0
2017-05-23 14:30:00,59.61,59.64,59.56,59.59,45909.0,45.926,45.9491,45.8875,45.9106,45909.0
2017-05-23 15:00:00,59.6,59.67,59.56,59.66,71149.0,45.9183,45.9723,45.8875,45.9646,71149.0
2017-05-23 15:30:00,59.65,59.77,59.58,59.63,132406.0,45.9568,46.0493,45.9029,45.9414,132406.0
2017-05-24 09:30:00,59.67,59.76,59.58,59.71,24999.0,45.9723,46.0416,45.9029,46.0031,24999.0
2017-05-24 10:00:00,59.71,59.98,59.7,59.95,16199.0,46.0031,46.2111,45.9954,46.188,16199.0
2017-05-24 10:30:00,59.94,60.04,59.77,59.78,26459.0,46.1803,46.2573,46.0493,46.057,26459.0
2017-05-24 11:00:00,59.77,59.96,59.77,59.95,18363.0,46.0493,46.1957,46.0493,46.188,18363.0
2017-05-24 11:30:00,59.95,59.98,59.89,59.89,20841.0,46.188,46.2111,46.1418,46.1418,20841.0
2017-05-24 12:00:00,59.89,59.93,59.78,59.87,18157.0,46.1418,46.1726,46.057,46.1263,18157.0
2017-05-24 12:30:00,59.88,60.02,59.88,60.0,31356.0,46.134,46.2419,46.134,46.2265,31356.0
2017-05-24 13:00:00,60.01,60.17,59.97,60.17,60141.0,46.2342,46.3575,46.2034,46.3575,60141.0
2017-05-24 13:30:00,60.17,60.28,60.16,60.28,23368.0,46.3575,46.4422,46.3498,46.4422,23368.0
2017-05-24 14:00:00,60.31,60.38,60.28,60.37,23336.0,46.4653,46.5193,46.4422,46.5116,23336.0
2017-05-24 14:30:00,60.37,60.58,60.33,60.51,44477.0,46.5116,46.6734,46.4807,46.6194,44477.0
2017-05-24 15:00:00,60.5,60.6,60.49,60.59,59600.0,46.6117,46.6888,46.604,46.6811,59600.0
2017-05-24 15:30:00,60.6,60.63,60.52,60.53,132265.0,46.6888,46.7119,46.6271,46.6348,132265.0
2017-05-25 09:30:00,60.9,61.02,60.89,60.91,46257.0,46.9199,47.0124,46.9122,46.9276,46257.0
2017-05-25 10:00:00,60.91,60.92,60.74,60.87,34586.0,46.9276,46.9353,46.7966,46.8968,34586.0
2017-05-25 10:30:00,60.87,60.89,60.63,60.64,28152.0,46.8968,46.9122,46.7119,46.7196,28152.0
2017-05-25 11:00:00,60.65,60.84,60.64,60.78,19104.0,46.7273,46.8737,46.7196,46.8274,19104.0
2017-05-25 11:30:00,60.76,60.79,60.51,60.56,20926.0,46.812,46.8352,46.6194,46.658,20926.0
2017-05-25 12:00:00,60.55,60.86,60.5,60.8,22554.0,46.6502,46.8891,46.6117,46.8429,22554.0
2017-05-25 12:30:00,60.83,60.98,60.82,60.98,15608.0,46.866,46.9815,46.8583,46.9815,15608.0
2017-05-25 13:00:00,60.98,61.0,60.93,60.96,16653.0,46.9815,46.9969,46.943,46.9661,16653.0
2017-05-25 13:30:00,60.95,60.95,60.79,60.8,23674.0,46.9584,46.9584,46.8352,46.8429,23674.0
2017-05-25 14:00:00,60.81,60.86,60.73,60.78,19062.0,46.8506,46.8891,46.7889,46.8274,19062.0
2017-05-25 14:30:00,60.8,60.86,60.66,60.86,58565.0,46.8429,46.8891,46.735,46.8891,58565.0
2017-05-25 15:00:00,60.86,60.9,60.8,60.87,30711.0,46.8891,46.9199,46.8429,46.8968,30711.0
2017-05-25 15:30:00,60.88,61.01,60.85,60.93,118757.0,46.9045,47.0046,46.8814,46.943,118757.0
2017-05-26 09:30:00,61.0,61.34,60.97,61.09,97843.0,46.9969,47.2589,46.9738,47.0663,97843.0
2017-05-26 10:00:00,61.06,61.2,61.02,61.11,98330.0,47.0432,47.151,47.0124,47.0817,98330.0
2017-05-26 10:30:00,61.08,61.47,61.08,61.38,60842.0,47.0586,47.3591,47.0586,47.2897,60842.0
2017-05-26 11:00:00,61.4,61.45,61.36,61.4,34208.0,47.3051,47.3436,47.2743,47.3051,34208.0
2017-05-26 11:30:00,61.39,61.4,61.19,61.22,43759.0,47.2974,47.3051,47.1433,47.1664,43759.0
2017-05-26 12:00:00,61.22,61.24,61.15,61.16,14873.0,47.1664,47.1819,47.1125,47.1202,14873.0
2017-05-26 12:30:00,61.17,61.19,61.06,61.09,11899.0,47.1279,47.1433,47.0432,47.0663,11899.0
2017-05-26 13:00:00,61.07,61.26,61.07,61.1,8587.0,47.0509,47.1973,47.0509,47.074,8587.0
2017-05-26 13:30:00,61.12,61.4,61.12,61.34,35070.0,47.0894,47.3051,47.0894,47.2589,35070.0
2017-05-26 14:00:00,61.33,61.38,61.29,61.32,26425.0,47.2512,47.2897,47.2204,47.2435,26425.0
2017-05-26 14:30:00,61.31,61.53,61.31,61.5,46777.0,47.2358,47.4053,47.2358,47.3822,46777.0
2017-05-26 15:00:00,61.52,61.68,61.51,61.6,57222.0,47.3976,47.5208,47.3899,47.4592,57222.0
2017-05-26 15:30:00,61.6,61.6,61.36,61.42,106026.0,47.4592,47.4592,47.2743,47.3205,106026.0
2017-05-30 09:30:00,61.43,61.94,61.43,61.68,102187.0,47.3282,47.7212,47.3282,47.5208,102187.0
2017-05-30 10:00:00,61.65,61.78,61.61,61.77,33107.0,47.4977,47.5979,47.4669,47.5902,33107.0
2017-05-30 10:30:00,61.76,62.09,61.74,61.99,43762.0,47.5825,47.8367,47.5671,47.7597,43762.0
2017-05-30 11:00:00,61.98,62.1,61.92,62.0,44374.0,47.752,47.8444,47.7058,47.7674,44374.0
2017-05-30 11:30:00,62.01,62.03,61.85,61.92,41346.0,47.7751,47.7905,47.6518,47.7058,41346.0
2017-05-30 12:00:00,61.91,62.22,61.86,62.16,66274.0,47.698,47.9369,47.6595,47.8907,66274.0
2017-05-30 12:30:00,62.16,62.18,62.04,62.11,27477.0,47.8907,47.9061,47.7982,47.8521,27477.0
2017-05-30 13:00:00,62.12,62.24,62.1,62.17,25189.0,47.8598,47.9523,47.8444,47.8984,25189.0
2017-05-30 13:30:00,62.18,62.3,62.16,62.29,24664.0,47.9061,47.9985,47.8907,47.9908,24664.0
2017-05-30 14:00:00,62.3,62.38,62.22,62.36,38990.0,47.9985,48.0602,47.9369,48.0447,38990.0
2017-05-30 14:30:00,62.34,62.39,62.25,62.37,38057.0,48.0293,48.0679,47.96,48.0524,38057.0
2017-05-30 15:00:00,62.4,62.45,62.2,62.23,77446.0,48.0756,48.1141,47.9215,47.9446,77446.0
2017-05-30 15:30:00,62.23,62.24,62.14,62.19,210661.0,47.9446,47.9523,47.8752,47.9138,210661.0
2017-05-31 09:30:00,62.38,62.38,61.9,61.93,27004.0,48.0602,48.0602,47.6903,47.7135,27004.0
2017-05-31 10:00:00,61.94,61.94,61.66,61.9,24948.0,47.7212,47.7212,47.5054,47.6903,24948.0
2017-05-31 10:30:00,61.9,62.24,61.88,62.22,32025.0,47.6903,47.9523,47.6749,47.9369,32025.0
2017-05-31 11:00:00,62.19,62.22,61.96,62.16,22363.0,47.9138,47.9369,47.7366,47.8907,22363.0
2017-05-31 11:30:00,62.16,62.28,62.15,62.17,26079.0,47.8907,47.9831,47.883,47.8984,26079.0
2017-05-31 12:00:00,62.17,62.22,62.1,62.14,18527.0,47.8984,47.9369,47.8444,47.8752,18527.0
2017-05-31 12:30:00,62.12,62.18,62.02,62.06,9659.0,47.8598,47.9061,47.7828,47.8136,9659.0
2017-05-31 13:00:00,62.07,62.13,61.93,61.93,11223.0,47.8213,47.8675,47.7135,47.7135,11223.0
2017-05-31 13:30:00,61.91,61.93,61.8,61.82,13892.0,47.698,47.7135,47.6133,47.6287,13892.0
2017-05-31 14:00:00,61.84,62.02,61.82,62.01,22194.0,47.6441,47.7828,47.6287,47.7751,22194.0
2017-05-31 14:30:00,62.03,62.04,61.88,61.94,23788.0,47.7905,47.7982,47.6749,47.7212,23788.0
2017-05-31 15:00:00,61.96,62.01,61.87,61.88,27419.0,47.7366,47.7751,47.6672,47.6749,27419.0
2017-05-31 15:30:00,61.88,61.9,61.17,61.68,286519.0,47.6749,47.6903,47.1279,47.5208,286519.0
2017-06-01 09:30:00,61.46,61.57,60.78,61.15,334829.0,47.3513,47.4361,46.8274,47.1125,334829.0
2017-06-01 10:00:00,61.22,61.27,59.7,60.1,495880.0,47.1664,47.205,45.9954,46.3035,495880.0
2017-06-01 10:30:00,60.05,60.5,59.76,60.47,284720.0,46.265,46.6117,46.0416,46.5886,284720.0
2017-06-01 11:00:00,60.49,60.69,60.4,60.62,109690.0,46.604,46.7581,46.5347,46.7042,109690.0
2017-06-01 11:30:00,60.63,60.76,60.53,60.53,108484.0,46.7119,46.812,46.6348,46.6348,108484.0
2017-06-01 12:00:00,60.55,60.57,60.3,60.37,127421.0,46.6502,46.6657,46.4576,46.5116,127421.0
2017-06-01 12:30:00,60.35,60.42,60.29,60.37,127967.0,46.4962,46.5501,46.4499,46.5116,127967.0
2017-06-01 13:00:00,60.37,60.85,60.37,60.78,66325.0,46.5116,46.8814,46.5116,46.8274,66325.0
2017-06-01 13:30:00,60.8,61.23,60.8,61.23,58236.0,46.8429,47.1741,46.8429,47.1741,58236.0
2017-06-01 14:00:00,61.2,61.23,61.09,61.16,31809.0,47.151,47.1741,47.0663,47.1202,31809.0
2017-06-01 14:30:00,61.15,61.4,61.13,61.36,92029.0,47.1125,47.3051,47.0971,47.2743,92029.0
2017-06-01 15:00:00,61.35,61.39,61.12,61.2,56285.0,47.2666,47.2974,47.0894,47.151,56285.0
2017-06-01 15:30:00,61.21,61.34,61.2,61.28,180749.0,47.1587,47.2589,47.151,47.2127,180749.0
2017-06-02 09:30:00,61.46,61.61,61.0,61.08,27430.0,47.3513,47.4669,46.9969,47.0586,27430.0
2017-06-02 10:00:00,61.1,61.3,60.95,60.99,110614.0,47.074,47.2281,46.9584,46.9892,110614.0
2017-06-02 10:30:00,61.01,61.07,60.85,60.88,34261.0,47.0046,47.0509,46.8814,46.9045,34261.0
2017-06-02 11:00:00,60.89,61.01,60.87,61.0,39043.0,46.9122,47.0046,46.8968,46.9969,39043.0
2017-06-02 11:30:00,61.0,61.01,60.83,60.85,30461.0,46.9969,47.0046,46.866,46.8814,30461.0
2017-06-02 12:00:00,60.85,60.98,60.83,60.85,21955.0,46.8814,46.9815,46.866,46.8814,21955.0
2017-06-02 12:30:00,60.85,61.0,60.85,60.97,27720.0,46.8814,46.9969,46.8814,46.9738,27720.0
2017-06-02 13:00:00,60.97,61.12,60.92,61.06,84651.0,46.9738,47.0894,46.9353,47.0432,84651.0
2017-06-02 13:30:00,61.05,61.09,60.85,60.86,114299.0,47.0355,47.0663,46.8814,46.8891,114299.0
2017-06-02 14:00:00,60.85,60.92,60.79,60.81,59288.0,46.8814,46.9353,46.8352,46.8506,59288.0
2017-06-02 14:30:00,60.81,60.83,60.64,60.66,148786.0,46.8506,46.866,46.7196,46.735,148786.0
2017-06-02 15:00:00,60.65,60.74,60.61,60.67,132770.0,46.7273,46.7966,46.6965,46.7427,132770.0
2017-06-02 15:30:00,60.69,60.92,60.64,60.86,196794.0,46.7581,46.9353,46.7196,46.8891,196794.0
2017-06-05 09:30:00,60.6,60.7,60.32,60.5,60292.0,46.6888,46.7658,46.473,46.6117,60292.0
2017-06-05 10:00:00,60.5,60.55,60.33,60.39,54796.0,46.6117,46.6502,46.4807,46.527,54796.0
2017-06-05 10:30:00,60.39,60.39,60.13,60.13,103948.0,46.527,46.527,46.3267,46.3267,103948.0
2017-06-05 11:00:00,60.12,60.24,59.79,60.08,198166.0,46.319,46.4114,46.0647,46.2881,198166.0
2017-06-05 11:30:00,60.08,60.4,60.08,60.4,84987.0,46.2881,46.5347,46.2881,46.5347,84987.0
2017-06-05 12:00:00,60.4,60.44,60.27,60.3,25725.0,46.5347,46.5655,46.4345,46.4576,25725.0
2017-06-05 12:30:00,60.3,60.31,60.12,60.2,62644.0,46.4576,46.4653,46.319,46.3806,62644.0
2017-06-05 13:00:00,60.21,60.29,60.15,60.16,40806.0,46.3883,46.4499,46.3421,46.3498,40806.0
2017-06-05 13:30:00,60.16,60.35,60.14,60.25,37002.0,46.3498,46.4962,46.3344,46.4191,37002.0
2017-06-05 14:00:00,60.24,60.24,60.06,60.24,60850.0,46.4114,46.4114,46.2727,46.4114,60850.0
2017-06-05 14:30:00,60.24,60.31,60.08,60.25,38169.0,46.4114,46.4653,46.2881,46.4191,38169.0
2017-06-05 15:00:00,60.25,60.3,60.18,60.28,40373.0,46.4191,46.4576,46.3652,46.4422,40373.0
2017-06-05 15:30:00,60.28,60.32,60.17,60.19,203794.0,46.4422,46.473,46.3575,46.3729,203794.0
2017-06-06 09:30:00,59.99,60.12,59.68,59.9,64637.0,46.2188,46.319,45.98,46.1495,64637.0
2017-06-06 10:00:00,59.86,59.86,59.59,59.7,76249.0,46.1186,46.1186,45.9106,45.9954,76249.0
2017-06-06 10:30:00,59.71,59.79,59.57,59.64,38504.0,46.0031,46.0647,45.8952,45.9491,38504.0
2017-06-06 11:00:00,59.63,59.87,59.51,59.87,37466.0,45.9414,46.1263,45.849,46.1263,37466.0
2017-06-06 11:30:00,59.84,59.96,59.83,59.9,39131.0,46.1032,46.1957,46.0955,46.1495,39131.0
2017-06-06 12:00:00,59.93,60.09,59.92,60.03,23737.0,46.1726,46.2958,46.1649,46.2496,23737.0
2017-06-06 12:30:00,60.02,60.03,59.9,59.93,32632.0,46.2419,46.2496,46.1495,46.1726,32632.0
2017-06-06 13:00:00,59.94,59.94,59.85,59.87,17822.0,46.1803,46.1803,46.1109,46.1263,17822.0
2017-06-06 13:30:00,59.87,59.91,59.84,59.88,15184.0,46.1263,46.1572,46.1032,46.134,15184.0
2017-06-06 14:00:00,59.89,59.97,59.89,59.91,26799.0,46.1418,46.2034,46.1418,46.1572,26799.0
2017-06-06 14:30:00,59.93,60.07,59.89,60.04,42575.0,46.1726,46.2804,46.1418,46.2573,42575.0
2017-06-06 15:00:00,60.04,60.12,59.96,60.0,39879.0,46.2573,46.319,46.1957,46.2265,39879.0
2017-06-06 15:30:00,59.99,60.02,59.89,59.97,164550.0,46.2188,46.2419,46.1418,46.2034,164550.0
2017-06-07 09:30:00,59.94,60.06,59.62,59.75,61089.0,46.1803,46.2727,45.9337,46.0339,61089.0
2017-06-07 10:00:00,59.75,59.96,59.7,59.79,70521.0,46.0339,46.1957,45.9954,46.0647,70521.0
2017-06-07 10:30:00,59.77,59.77,59.44,59.45,180074.0,46.0493,46.0493,45.7951,45.8028,180074.0
2017-06-07 11:00:00,59.45,59.64,59.38,59.38,96448.0,45.8028,45.9491,45.7488,45.7488,96448.0
2017-06-07 11:30:00,59.38,59.46,59.34,59.36,36412.0,45.7488,45.8105,45.718,45.7334,36412.0
2017-06-07 12:00:00,59.37,59.41,59.32,59.36,32501.0,45.7411,45.7719,45.7026,45.7334,32501.0
2017-06-07 12:30:00,59.36,59.43,59.33,59.35,19080.0,45.7334,45.7874,45.7103,45.7257,19080.0
2017-06-07 13:00:00,59.34,59.5,59.34,59.45,13374.0,45.718,45.8413,45.718,45.8028,13374.0
2017-06-07 13:30:00,59.43,59.57,59.43,59.54,21724.0,45.7874,45.8952,45.7874,45.8721,21724.0
2017-06-07 14:00:00,59.56,59.68,59.51,59.6,40637.0,45.8875,45.98,45.849,45.9183,40637.0
2017-06-07 14:30:00,59.59,59.69,59.57,59.6,34790.0,45.9106,45.9877,45.8952,45.9183,34790.0
2017-06-07 15:00:00,59.59,59.79,59.57,59.75,46611.0,45.9106,46.0647,45.8952,46.0339,46611.0
2017-06-07 15:30:00,59.75,59.83,59.59,59.7,199294.0,46.0339,46.0955,45.9106,45.9954,199294.0
2017-06-08 09:30:00,59.75,59.75,58.94,59.11,65147.0,46.0339,46.0339,45.4098,45.5408,65147.0
2017-06-08 10:00:00,59.12,59.44,58.99,59.0,49404.0,45.5485,45.7951,45.4484,45.4561,49404.0
2017-06-08 10:30:00,59.01,59.08,58.82,58.93,123912.0,45.4638,45.5177,45.3174,45.4021,123912.0
2017-06-08 11:00:00,58.95,58.96,58.71,58.75,117264.0,45.4175,45.4252,45.2326,45.2635,117264.0
2017-06-08 11:30:00,58.74,58.76,58.33,58.36,246872.0,45.2557,45.2712,44.9399,44.963,246872.0
2017-06-08 12:00:00,58.36,58.6,58.33,58.57,103042.0,44.963,45.1479,44.9399,45.1248,103042.0
2017-06-08 12:30:00,58.56,58.63,58.34,58.35,67957.0,45.1171,45.171,44.9476,44.9553,67957.0
2017-06-08 13:00:00,58.35,58.51,58.18,58.23,77181.0,44.9553,45.0785,44.8243,44.8628,77181.0
2017-06-08 13:30:00,58.23,58.31,58.05,58.07,118132.0,44.8628,44.9245,44.7241,44.7396,118132.0
2017-06-08 14:00:00,58.07,58.4,58.06,58.27,57104.0,44.7396,44.9938,44.7318,44.8936,57104.0
2017-06-08 14:30:00,58.28,58.49,58.26,58.48,49073.0,44.9013,45.0631,44.8859,45.0554,49073.0
2017-06-08 15:00:00,58.48,58.68,58.48,58.62,72896.0,45.0554,45.2095,45.0554,45.1633,72896.0
2017-06-08 15:30:00,58.61,58.62,58.45,58.5,336430.0,45.1556,45.1633,45.0323,45.0708,336430.0
2017-06-09 09:30:00,58.53,58.85,58.38,58.83,66449.0,45.094,45.3405,44.9784,45.3251,66449.0
2017-06-09 10:00:00,58.82,58.98,58.61,58.76,65102.0,45.3174,45.4407,45.1556,45.2712,65102.0
2017-06-09 10:30:00,58.75,58.79,58.38,58.43,71070.0,45.2635,45.2943,44.9784,45.0169,71070.0
2017-06-09 11:00:00,58.43,58.55,58.18,58.21,94847.0,45.0169,45.1094,44.8243,44.8474,94847.0
2017-06-09 11:30:00,58.21,58.41,58.08,58.08,68250.0,44.8474,45.0015,44.7473,44.7473,68250.0
2017-06-09 12:00:00,58.08,58.13,57.87,57.9,95228.0,44.7473,44.7858,44.5855,44.6086,95228.0
2017-06-09 12:30:00,57.9,58.13,57.78,58.01,70205.0,44.6086,44.7858,44.5161,44.6933,70205.0
2017-06-09 13:00:00,58.01,58.13,57.65,57.83,67663.0,44.6933,44.7858,44.416,44.5546,67663.0
2017-06-09 13:30:00,57.83,57.87,57.6,57.62,48428.0,44.5546,44.5855,44.3774,44.3929,48428.0
2017-06-09 14:00:00,57.61,57.65,57.49,57.5,88447.0,44.3851,44.416,44.2927,44.3004,88447.0
2017-06-09 14:30:00,57.49,57.56,56.87,57.18,162168.0,44.2927,44.3466,43.815,44.0539,162168.0
2017-06-09 15:00:00,57.17,57.51,57.14,57.41,80238.0,44.0462,44.3081,44.023,44.2311,80238.0
2017-06-09 15:30:00,57.39,57.44,57.16,57.43,199634.0,44.2157,44.2542,44.0384,44.2465,199634.0
2017-06-12 09:30:00,57.08,57.4,56.31,56.37,128394.0,43.9768,44.2234,43.3836,43.4298,128394.0
2017-06-12 10:00:00,56.38,56.81,56.33,56.41,149287.0,43.4375,43.7688,43.399,43.4606,149287.0
2017-06-12 10:30:00,56.4,56.76,56.15,56.74,85980.0,43.4529,43.7303,43.2603,43.7149,85980.0
2017-06-12 11:00:00,56.79,56.95,56.52,56.61,178048.0,43.7534,43.8767,43.5454,43.6147,178048.0
2017-06-12 11:30:00,56.59,56.72,56.43,56.65,54646.0,43.5993,43.6995,43.476,43.6455,54646.0
2017-06-12 12:00:00,56.66,56.78,56.58,56.69,38515.0,43.6532,43.7457,43.5916,43.6763,38515.0
2017-06-12 12:30:00,56.67,56.81,56.6,56.62,33353.0,43.6609,43.7688,43.607,43.6224,33353.0
2017-06-12 13:00:00,56.61,56.92,56.6,56.83,70850.0,43.6147,43.8535,43.607,43.7842,70850.0
2017-06-12 13:30:00,56.86,56.95,56.75,56.86,81500.0,43.8073,43.8767,43.7226,43.8073,81500.0
2017-06-12 14:00:00,56.88,56.97,56.86,56.88,45416.0,43.8227,43.8921,43.8073,43.8227,45416.0
2017-06-12 14:30:00,56.88,57.1,56.87,57.08,65080.0,43.8227,43.9922,43.815,43.9768,65080.0
2017-06-12 15:00:00,57.09,57.09,56.97,57.0,80752.0,43.9845,43.9845,43.8921,43.9152,80752.0
2017-06-12 15:30:00,57.0,57.09,56.94,57.02,220474.0,43.9152,43.9845,43.869,43.9306,220474.0
2017-06-13 09:30:00,57.0,57.83,57.0,57.36,106721.0,43.9152,44.5546,43.9152,44.1925,106721.0
2017-06-13 10:00:00,57.34,58.0,57.33,57.76,206262.0,44.1771,44.6856,44.1694,44.5007,206262.0
2017-06-13 10:30:00,57.73,57.74,57.08,57.11,97278.0,44.4776,44.4853,43.9768,43.9999,97278.0
2017-06-13 11:00:00,57.09,57.38,57.08,57.36,64392.0,43.9845,44.2079,43.9768,44.1925,64392.0
2017-06-13 11:30:00,57.36,57.58,57.32,57.58,55349.0,44.1925,44.362,44.1617,44.362,55349.0
2017-06-13 12:00:00,57.56,57.63,57.44,57.44,41442.0,44.3466,44.4006,44.2542,44.2542,41442.0
2017-06-13 12:30:00,57.45,57.74,57.44,57.58,69702.0,44.2619,44.4853,44.2542,44.362,69702.0
2017-06-13 13:00:00,57.56,57.76,57.49,57.71,52452.0,44.3466,44.5007,44.2927,44.4622,52452.0
2017-06-13 13:30:00,57.72,57.73,57.6,57.63,39329.0,44.4699,44.4776,44.3774,44.4006,39329.0
2017-06-13 14:00:00,57.6,57.61,57.46,57.49,54558.0,44.3774,44.3851,44.2696,44.2927,54558.0
2017-06-13 14:30:00,57.49,57.51,57.37,57.41,51950.0,44.2927,44.3081,44.2002,44.2311,51950.0
2017-06-13 15:00:00,57.41,57.43,57.33,57.43,57104.0,44.2311,44.2465,44.1694,44.2465,57104.0
2017-06-13 15:30:00,57.43,57.52,57.34,57.4,186205.0,44.2465,44.3158,44.1771,44.2234,186205.0
2017-06-14 09:30:00,58.96,59.17,58.21,58.39,322304.0,45.4252,45.587,44.8474,44.9861,322304.0
2017-06-14 10:00:00,58.41,58.82,58.29,58.76,120203.0,45.0015,45.3174,44.909,45.2712,120203.0
2017-06-14 10:30:00,58.82,59.02,58.75,58.97,148910.0,45.3174,45.4715,45.2635,45.4329,148910.0
2017-06-14 11:00:00,58.96,59.58,58.93,59.48,200585.0,45.4252,45.9029,45.4021,45.8259,200585.0
2017-06-14 11:30:00,59.5,59.56,58.97,59.22,130696.0,45.8413,45.8875,45.4329,45.6256,130696.0
2017-06-14 12:00:00,59.2,59.43,59.14,59.39,117039.0,45.6101,45.7874,45.5639,45.7565,117039.0
2017-06-14 12:30:00,59.38,59.39,59.1,59.14,80830.0,45.7488,45.7565,45.5331,45.5639,80830.0
2017-06-14 13:00:00,59.12,59.24,59.02,59.05,54038.0,45.5485,45.641,45.4715,45.4946,54038.0
2017-06-14 13:30:00,59.04,59.04,58.87,58.95,93172.0,45.4869,45.4869,45.3559,45.4175,93172.0
2017-06-14 14:00:00,58.96,59.51,58.85,59.51,183047.0,45.4252,45.849,45.3405,45.849,183047.0
2017-06-14 14:30:00,59.49,59.57,59.09,59.13,155901.0,45.8336,45.8952,45.5254,45.5562,155901.0
2017-06-14 15:00:00,59.12,59.24,58.78,59.04,148489.0,45.5485,45.641,45.2866,45.4869,148489.0
2017-06-14 15:30:00,59.04,59.27,58.98,59.24,423497.0,45.4869,45.6641,45.4407,45.641,423497.0
2017-06-15 09:30:00,58.84,59.2,58.27,58.37,174301.0,45.3328,45.6101,44.8936,44.9707,174301.0
2017-06-15 10:00:00,58.34,58.93,58.18,58.21,158361.0,44.9476,45.4021,44.8243,44.8474,158361.0
2017-06-15 10:30:00,58.21,58.67,58.07,58.65,127062.0,44.8474,45.2018,44.7396,45.1864,127062.0
2017-06-15 11:00:00,58.63,59.34,58.54,59.26,287032.0,45.171,45.718,45.1017,45.6564,287032.0
2017-06-15 11:30:00,59.26,59.44,59.17,59.38,116019.0,45.6564,45.7951,45.587,45.7488,116019.0
2017-06-15 12:00:00,59.37,59.49,59.25,59.46,86431.0,45.7411,45.8336,45.6487,45.8105,86431.0
2017-06-15 12:30:00,59.47,59.57,59.24,59.29,82928.0,45.8182,45.8952,45.641,45.6795,82928.0
2017-06-15 13:00:00,59.29,59.49,59.24,59.35,46600.0,45.6795,45.8336,45.641,45.7257,46600.0
2017-06-15 13:30:00,59.34,59.42,59.24,59.41,62356.0,45.718,45.7796,45.641,45.7719,62356.0
2017-06-15 14:00:00,59.41,59.46,59.3,59.42,65696.0,45.7719,45.8105,45.6872,45.7796,65696.0
2017-06-15 14:30:00,59.42,59.66,59.41,59.66,55055.0,45.7796,45.9646,45.7719,45.9646,55055.0
2017-06-15 15:00:00,59.65,59.82,59.62,59.73,100042.0,45.9568,46.0878,45.9337,46.0185,100042.0
2017-06-15 15:30:00,59.69,59.71,59.36,59.54,176500.0,45.9877,46.0031,45.7334,45.8721,176500.0
2017-06-16 09:30:00,59.73,59.74,59.35,59.67,76003.0,46.0185,46.0262,45.7257,45.9723,76003.0
2017-06-16 10:00:00,59.68,60.19,59.61,59.89,256789.0,45.98,46.3729,45.926,46.1418,256789.0
2017-06-16 10:30:00,59.89,60.27,59.87,60.11,148537.0,46.1418,46.4345,46.1263,46.3113,148537.0
2017-06-16 11:00:00,60.12,60.32,59.95,60.03,113678.0,46.319,46.473,46.188,46.2496,113678.0
2017-06-16 11:30:00,60.04,60.5,59.81,60.39,167222.0,46.2573,46.6117,46.0801,46.527,167222.0
2017-06-16 12:00:00,60.39,60.82,60.39,60.76,143375.0,46.527,46.8583,46.527,46.812,143375.0
2017-06-16 12:30:00,60.75,61.01,60.59,60.82,92590.0,46.8043,47.0046,46.6811,46.8583,92590.0
2017-06-16 13:00:00,60.83,61.25,60.79,61.07,95441.0,46.866,47.1896,46.8352,47.0509,95441.0
2017-06-16 13:30:00,61.06,61.12,60.78,60.87,66360.0,47.0432,47.0894,46.8274,46.8968,66360.0
2017-06-16 14:00:00,60.86,61.07,60.86,61.03,54524.0,46.8891,47.0509,46.8891,47.0201,54524.0
2017-06-16 14:30:00,61.05,61.15,60.89,60.9,60729.0,47.0355,47.1125,46.9122,46.9199,60729.0
2017-06-16 15:00:00,60.91,60.91,60.67,60.86,121869.0,46.9276,46.9276,46.7427,46.8891,121869.0
2017-06-16 15:30:00,60.86,60.99,60.78,60.85,234610.0,46.8891,46.9892,46.8274,46.8814,234610.0
2017-06-19 09:30:00,61.08,62.2,61.03,62.2,316647.0,47.0586,47.9215,47.0201,47.9215,316647.0
2017-06-19 10:00:00,62.19,62.58,61.42,61.49,285300.0,47.9138,48.2142,47.3205,47.3745,285300.0
2017-06-19 10:30:00,61.47,62.0,61.46,61.83,163571.0,47.3591,47.7674,47.3513,47.6364,163571.0
2017-06-19 11:00:00,61.85,62.24,61.84,61.9,172641.0,47.6518,47.9523,47.6441,47.6903,172641.0
2017-06-19 11:30:00,61.89,62.04,61.67,62.02,69172.0,47.6826,47.7982,47.5131,47.7828,69172.0
2017-06-19 12:00:00,62.03,62.37,62.03,62.08,61244.0,47.7905,48.0524,47.7905,47.829,61244.0
2017-06-19 12:30:00,62.08,62.09,61.95,61.99,49149.0,47.829,47.8367,47.7289,47.7597,49149.0
2017-06-19 13:00:00,62.0,62.22,61.9,62.2,50465.0,47.7674,47.9369,47.6903,47.9215,50465.0
2017-06-19 13:30:00,62.2,62.47,62.19,62.34,68717.0,47.9215,48.1295,47.9138,48.0293,68717.0
2017-06-19 14:00:00,62.32,62.36,62.09,62.2,85661.0,48.0139,48.0447,47.8367,47.9215,85661.0
2017-06-19 14:30:00,62.21,62.36,61.83,61.85,394056.0,47.9292,48.0447,47.6364,47.6518,394056.0
2017-06-19 15:00:00,61.86,61.9,61.7,61.84,170407.0,47.6595,47.6903,47.5363,47.6441,170407.0
2017-06-19 15:30:00,61.84,61.92,61.76,61.9,340265.0,47.6441,47.7058,47.5825,47.6903,340265.0
2017-06-20 09:30:00,61.55,62.19,61.44,61.88,116684.0,47.4207,47.9138,47.3359,47.6749,116684.0
2017-06-20 10:00:00,61.84,61.97,61.58,61.85,133551.0,47.6441,47.7443,47.4438,47.6518,133551.0
2017-06-20 10:30:00,61.84,61.97,61.61,61.67,80399.0,47.6441,47.7443,47.4669,47.5131,80399.0
2017-06-20 11:00:00,61.63,61.82,61.57,61.81,87275.0,47.4823,47.6287,47.4361,47.621,87275.0
2017-06-20 11:30:00,61.81,61.81,61.44,61.52,69132.0,47.621,47.621,47.3359,47.3976,69132.0
2017-06-20 12:00:00,61.53,61.57,61.31,61.32,36818.0,47.4053,47.4361,47.2358,47.2435,36818.0
2017-06-20 12:30:00,61.32,61.6,61.32,61.59,102529.0,47.2435,47.4592,47.2435,47.4515,102529.0
2017-06-20 13:00:00,61.58,61.61,61.37,61.37,239956.0,47.4438,47.4669,47.282,47.282,239956.0
2017-06-20 13:30:00,61.37,61.37,61.17,61.2,36183.0,47.282,47.282,47.1279,47.151,36183.0
2017-06-20 14:00:00,61.18,61.37,61.18,61.36,54484.0,47.1356,47.282,47.1356,47.2743,54484.0
2017-06-20 14:30:00,61.35,61.53,61.35,61.51,54124.0,47.2666,47.4053,47.2666,47.3899,54124.0
2017-06-20 15:00:00,61.52,61.78,61.38,61.78,200770.0,47.3976,47.5979,47.2897,47.5979,200770.0
2017-06-20 15:30:00,61.77,61.97,61.56,61.69,537634.0,47.5902,47.7443,47.4284,47.5285,537634.0
2017-06-21 09:30:00,61.47,62.03,61.33,62.03,73592.0,47.3591,47.7905,47.2512,47.7905,73592.0
2017-06-21 10:00:00,62.04,62.3,62.03,62.17,197106.0,47.7982,47.9985,47.7905,47.8984,197106.0
2017-06-21 10:30:00,62.16,62.25,61.79,61.84,138598.0,47.8907,47.96,47.6056,47.6441,138598.0
2017-06-21 11:00:00,61.84,61.86,61.66,61.74,57244.0,47.6441,47.6595,47.5054,47.5671,57244.0
2017-06-21 11:30:00,61.76,61.9,61.62,61.67,67411.0,47.5825,47.6903,47.4746,47.5131,67411.0
2017-06-21 12:00:00,61.68,61.89,61.63,61.83,49423.0,47.5208,47.6826,47.4823,47.6364,49423.0
2017-06-21 12:30:00,61.85,61.95,61.79,61.9,35872.0,47.6518,47.7289,47.6056,47.6903,35872.0
2017-06-21 13:00:00,61.86,61.96,61.79,61.85,66978.0,47.6595,47.7366,47.6056,47.6518,66978.0
2017-06-21 13:30:00,61.85,61.86,61.67,61.69,32879.0,47.6518,47.6595,47.5131,47.5285,32879.0
2017-06-21 14:00:00,61.7,61.71,61.56,61.58,88139.0,47.5363,47.544,47.4284,47.4438,88139.0
2017-06-21 14:30:00,61.58,61.72,61.58,61.66,50856.0,47.4438,47.5517,47.4438,47.5054,50856.0
2017-06-21 15:00:00,61.66,61.81,61.65,61.76,97123.0,47.5054,47.621,47.4977,47.5825,97123.0
2017-06-21 15:30:00,61.75,61.86,61.62,61.85,270332.0,47.5748,47.6595,47.4746,47.6518,270332.0
2017-06-22 09:30:00,61.97,62.11,61.77,61.91,58326.0,47.7443,47.8521,47.5902,47.698,58326.0
2017-06-22 10:00:00,61.96,62.16,61.83,62.03,122694.0,47.7366,47.8907,47.6364,47.7905,122694.0
2017-06-22 10:30:00,62.04,62.16,62.02,62.04,56238.0,47.7982,47.8907,47.7828,47.7982,56238.0
2017-06-22 11:00:00,62.02,62.18,62.0,62.06,27849.0,47.7828,47.9061,47.7674,47.8136,27849.0
2017-06-22 11:30:00,62.08,62.11,61.92,61.98,31626.0,47.829,47.8521,47.7058,47.752,31626.0
2017-06-22 12:00:00,61.99,62.01,61.86,61.93,24024.0,47.7597,47.7751,47.6595,47.7135,24024.0
2017-06-22 12:30:00,61.94,62.08,61.89,61.9,42789.0,47.7212,47.829,47.6826,47.6903,42789.0
2017-06-22 13:00:00,61.9,61.94,61.84,61.88,31815.0,47.6903,47.7212,47.6441,47.6749,31815.0
2017-06-22 13:30:00,61.87,61.91,61.79,61.8,24529.0,47.6672,47.698,47.6056,47.6133,24529.0
2017-06-22 14:00:00,61.8,61.92,61.75,61.85,30621.0,47.6133,47.7058,47.5748,47.6518,30621.0
2017-06-22 14:30:00,61.83,61.87,61.79,61.81,26833.0,47.6364,47.6672,47.6056,47.621,26833.0
2017-06-22 15:00:00,61.82,61.87,61.74,61.87,49841.0,47.6287,47.6672,47.5671,47.6672,49841.0
2017-06-22 15:30:00,61.87,61.99,61.76,61.93,236908.0,47.6672,47.7597,47.5825,47.7135,236908.0
2017-06-23 09:30:00,61.58,62.29,61.58,62.15,56421.0,47.4438,47.9908,47.4438,47.883,56421.0
2017-06-23 10:00:00,62.15,62.34,62.09,62.21,71863.0,47.883,48.0293,47.8367,47.9292,71863.0
2017-06-23 10:30:00,62.21,62.31,62.04,62.1,33695.0,47.9292,48.0062,47.7982,47.8444,33695.0
2017-06-23 11:00:00,62.08,62.19,62.04,62.17,46573.0,47.829,47.9138,47.7982,47.8984,46573.0
2017-06-23 11:30:00,62.14,62.24,62.05,62.17,27321.0,47.8752,47.9523,47.8059,47.8984,27321.0
2017-06-23 12:00:00,62.19,62.2,62.13,62.17,25812.0,47.9138,47.9215,47.8675,47.8984,25812.0
2017-06-23 12:30:00,62.19,62.49,62.18,62.49,48608.0,47.9138,48.1449,47.9061,48.1449,48608.0
2017-06-23 13:00:00,62.47,62.71,62.45,62.55,86364.0,48.1295,48.3144,48.1141,48.1911,86364.0
2017-06-23 13:30:00,62.55,62.57,62.34,62.35,66878.0,48.1911,48.2065,48.0293,48.037,66878.0
2017-06-23 14:00:00,62.34,62.44,62.27,62.29,52624.0,48.0293,48.1064,47.9754,47.9908,52624.0
2017-06-23 14:30:00,62.28,62.39,62.15,62.15,23714.0,47.9831,48.0679,47.883,47.883,23714.0
2017-06-23 15:00:00,62.14,62.31,62.02,62.23,59182.0,47.8752,48.0062,47.7828,47.9446,59182.0
2017-06-23 15:30:00,62.23,62.34,62.1,62.17,129324.0,47.9446,48.0293,47.8444,47.8984,129324.0
2017-06-26 09:30:00,62.42,62.9,62.26,62.4,108887.0,48.091,48.4608,47.9677,48.0756,108887.0
2017-06-26 10:00:00,62.39,62.42,62.03,62.17,38225.0,48.0679,48.091,47.7905,47.8984,38225.0
2017-06-26 10:30:00,62.17,62.27,61.91,61.93,64471.0,47.8984,47.9754,47.698,47.7135,64471.0
2017-06-26 11:00:00,61.95,62.26,61.95,62.26,34560.0,47.7289,47.9677,47.7289,47.9677,34560.0
2017-06-26 11:30:00,62.26,62.34,62.1,62.34,24988.0,47.9677,48.0293,47.8444,48.0293,24988.0
2017-06-26 12:00:00,62.32,62.51,62.32,62.41,27799.0,48.0139,48.1603,48.0139,48.0833,27799.0
2017-06-26 12:30:00,62.4,62.41,62.3,62.35,25341.0,48.0756,48.0833,47.9985,48.037,25341.0
2017-06-26 13:00:00,62.34,62.41,62.22,62.41,23820.0,48.0293,48.0833,47.9369,48.0833,23820.0
2017-06-26 13:30:00,62.39,62.51,62.37,62.44,25889.0,48.0679,48.1603,48.0524,48.1064,25889.0
2017-06-26 14:00:00,62.46,62.5,62.29,62.35,25318.0,48.1218,48.1526,47.9908,48.037,25318.0
2017-06-26 14:30:00,62.35,62.49,62.34,62.45,29686.0,48.037,48.1449,48.0293,48.1141,29686.0
2017-06-26 15:00:00,62.44,62.51,62.39,62.5,28957.0,48.1064,48.1603,48.0679,48.1526,28957.0
2017-06-26 15:30:00,62.49,62.53,62.38,62.47,157101.0,48.1449,48.1757,48.0602,48.1295,157101.0
2017-06-27 09:30:00,62.33,62.38,61.87,61.99,61208.0,48.0216,48.0602,47.6672,47.7597,61208.0
2017-06-27 10:00:00,61.99,62.13,61.99,62.12,38240.0,47.7597,47.8675,47.7597,47.8598,38240.0
2017-06-27 10:30:00,62.1,62.35,62.08,62.1,48136.0,47.8444,48.037,47.829,47.8444,48136.0
2017-06-27 11:00:00,62.1,62.16,61.94,61.95,48451.0,47.8444,47.8907,47.7212,47.7289,48451.0
2017-06-27 11:30:00,61.96,62.08,61.93,62.07,40044.0,47.7366,47.829,47.7135,47.8213,40044.0
2017-06-27 12:00:00,62.05,62.15,62.02,62.08,30229.0,47.8059,47.883,47.7828,47.829,30229.0
2017-06-27 12:30:00,62.08,62.08,61.81,61.86,24929.0,47.829,47.829,47.621,47.6595,24929.0
2017-06-27 13:00:00,61.85,61.93,61.8,61.91,25747.0,47.6518,47.7135,47.6133,47.698,25747.0
2017-06-27 13:30:00,61.9,61.92,61.58,61.6,51285.0,47.6903,47.7058,47.4438,47.4592,51285.0
2017-06-27 14:00:00,61.61,61.73,61.56,61.72,66714.0,47.4669,47.5594,47.4284,47.5517,66714.0
2017-06-27 14:30:00,61.72,61.78,61.7,61.72,34419.0,47.5517,47.5979,47.5363,47.5517,34419.0
2017-06-27 15:00:00,61.71,61.85,61.71,61.83,92626.0,47.544,47.6518,47.544,47.6364,92626.0
2017-06-27 15:30:00,61.83,61.88,61.71,61.79,159153.0,47.6364,47.6749,47.544,47.6056,159153.0
2017-06-28 09:30:00,62.26,62.27,61.65,61.7,59032.0,47.9677,47.9754,47.4977,47.5363,59032.0
2017-06-28 10:00:00,61.72,62.1,61.71,61.95,36100.0,47.5517,47.8444,47.544,47.7289,36100.0
2017-06-28 10:30:00,61.96,62.18,61.87,62.1,50581.0,47.7366,47.9061,47.6672,47.8444,50581.0
2017-06-28 11:00:00,62.13,62.13,61.98,62.03,86573.0,47.8675,47.8675,47.752,47.7905,86573.0
2017-06-28 11:30:00,62.09,62.18,62.04,62.11,25626.0,47.8367,47.9061,47.7982,47.8521,25626.0
2017-06-28 12:00:00,62.08,62.17,62.0,62.1,43846.0,47.829,47.8984,47.7674,47.8444,43846.0
2017-06-28 12:30:00,62.11,62.2,62.04,62.09,19088.0,47.8521,47.9215,47.7982,47.8367,19088.0
2017-06-28 13:00:00,62.1,62.23,62.05,62.19,46273.0,47.8444,47.9446,47.8059,47.9138,46273.0
2017-06-28 13:30:00,62.19,62.29,62.13,62.22,48594.0,47.9138,47.9908,47.8675,47.9369,48594.0
2017-06-28 14:00:00,62.22,62.53,62.2,62.51,73011.0,47.9369,48.1757,47.9215,48.1603,73011.0
2017-06-28 14:30:00,62.52,62.55,62.46,62.55,78431.0,48.168,48.1911,48.1218,48.1911,78431.0
2017-06-28 15:00:00,62.55,62.62,62.43,62.47,43897.0,48.1911,48.2451,48.0987,48.1295,43897.0
2017-06-28 15:30:00,62.46,62.55,62.41,62.49,126297.0,48.1218,48.1911,48.0833,48.1449,126297.0
2017-06-29 09:30:00,62.13,62.16,61.29,61.52,131841.0,47.8675,47.8907,47.2204,47.3976,131841.0
2017-06-29 10:00:00,61.52,61.77,61.47,61.7,103833.0,47.3976,47.5902,47.3591,47.5363,103833.0
2017-06-29 10:30:00,61.7,61.98,61.59,61.78,70101.0,47.5363,47.752,47.4515,47.5979,70101.0
2017-06-29 11:00:00,61.78,61.79,61.52,61.64,34842.0,47.5979,47.6056,47.3976,47.49,34842.0
2017-06-29 11:30:00,61.63,61.73,61.44,61.67,29426.0,47.4823,47.5594,47.3359,47.5131,29426.0
2017-06-29 12:00:00,61.65,61.73,61.57,61.63,29628.0,47.4977,47.5594,47.4361,47.4823,29628.0
2017-06-29 12:30:00,61.64,61.68,61.5,61.51,51116.0,47.49,47.5208,47.3822,47.3899,51116.0
2017-06-29 13:00:00,61.49,61.55,61.14,61.17,32948.0,47.3745,47.4207,47.1048,47.1279,32948.0
2017-06-29 13:30:00,61.19,61.46,61.16,61.46,51084.0,47.1433,47.3513,47.1202,47.3513,51084.0
2017-06-29 14:00:00,61.46,61.62,61.41,61.59,42711.0,47.3513,47.4746,47.3128,47.4515,42711.0
2017-06-29 14:30:00,61.61,61.72,61.55,61.7,75345.0,47.4669,47.5517,47.4207,47.5363,75345.0
2017-06-29 15:00:00,61.71,61.8,61.66,61.72,85480.0,47.544,47.6133,47.5054,47.5517,85480.0
2017-06-29 15:30:00,61.72,61.89,61.72,61.84,162339.0,47.5517,47.6826,47.5517,47.6441,162339.0
2017-06-30 09:30:00,62.14,62.56,61.9,62.04,52722.0,47.8752,48.1988,47.6903,47.7982,52722.0
2017-06-30 10:00:00,62.01,62.19,61.91,62.16,22921.0,47.7751,47.9138,47.698,47.8907,22921.0
2017-06-30 10:30:00,62.18,62.49,62.18,62.42,60639.0,47.9061,48.1449,47.9061,48.091,60639.0
2017-06-30 11:00:00,62.42,62.47,62.22,62.23,16393.0,48.091,48.1295,47.9369,47.9446,16393.0
2017-06-30 11:30:00,62.22,62.67,62.17,62.61,32664.0,47.9369,48.2836,47.8984,48.2374,32664.0
2017-06-30 12:00:00,62.55,62.61,62.34,62.39,23658.0,48.1911,48.2374,48.0293,48.0679,23658.0
2017-06-30 12:30:00,62.39,62.45,62.27,62.42,20775.0,48.0679,48.1141,47.9754,48.091,20775.0
2017-06-30 13:00:00,62.42,62.69,62.42,62.67,17404.0,48.091,48.299,48.091,48.2836,17404.0
2017-06-30 13:30:00,62.67,62.8,62.62,62.76,29555.0,48.2836,48.3837,48.2451,48.3529,29555.0
2017-06-30 14:00:00,62.76,62.93,62.76,62.91,49669.0,48.3529,48.4839,48.3529,48.4685,49669.0
2017-06-30 14:30:00,62.9,62.91,62.83,62.86,31797.0,48.4608,48.4685,48.4069,48.43,31797.0
2017-06-30 15:00:00,62.86,62.94,62.8,62.83,64927.0,48.43,48.4916,48.3837,48.4069,64927.0
2017-06-30 15:30:00,62.84,62.87,62.52,62.53,181167.0,48.4146,48.4377,48.168,48.1757,181167.0
2017-07-03 09:30:00,62.62,62.83,62.3,62.61,243668.0,48.2451,48.4069,47.9985,48.2374,243668.0
2017-07-03 10:00:00,62.61,62.75,62.26,62.36,90900.0,48.2374,48.3452,47.9677,48.0447,90900.0
2017-07-03 10:30:00,62.38,62.51,62.2,62.25,154932.0,48.0602,48.1603,47.9215,47.96,154932.0
2017-07-03 11:00:00,62.23,62.48,62.12,62.4,71671.0,47.9446,48.1372,47.8598,48.0756,71671.0
2017-07-03 11:30:00,62.39,62.43,62.2,62.41,52474.0,48.0679,48.0987,47.9215,48.0833,52474.0
2017-07-03 12:00:00,62.39,62.66,62.31,62.5,110438.0,48.0679,48.2759,48.0062,48.1526,110438.0
2017-07-03 12:30:00,62.5,62.68,62.32,62.65,307831.0,48.1526,48.2913,48.0139,48.2682,307831.0
2017-07-05 09:30:00,61.82,62.01,61.21,61.3,167142.0,47.6287,47.7751,47.1587,47.2281,167142.0
2017-07-05 10:00:00,61.32,61.63,61.21,61.63,57587.0,47.2435,47.4823,47.1587,47.4823,57587.0
2017-07-05 10:30:00,61.64,61.86,61.6,61.78,64896.0,47.49,47.6595,47.4592,47.5979,64896.0
2017-07-05 11:00:00,61.77,62.27,61.73,62.21,104996.0,47.5902,47.9754,47.5594,47.9292,104996.0
2017-07-05 11:30:00,62.23,62.43,62.0,62.32,99999.0,47.9446,48.0987,47.7674,48.0139,99999.0
2017-07-05 12:00:00,62.3,62.41,62.15,62.27,75116.0,47.9985,48.0833,47.883,47.9754,75116.0
2017-07-05 12:30:00,62.25,62.38,62.14,62.15,38889.0,47.96,48.0602,47.8752,47.883,38889.0
2017-07-05 13:00:00,62.15,62.36,62.09,62.3,45526.0,47.883,48.0447,47.8367,47.9985,45526.0
2017-07-05 13:30:00,62.3,62.43,62.26,62.36,190818.0,47.9985,48.0987,47.9677,48.0447,190818.0
2017-07-05 14:00:00,62.37,62.45,61.92,62.1,69086.0,48.0524,48.1141,47.7058,47.8444,69086.0
2017-07-05 14:30:00,62.11,62.13,61.95,61.96,51323.0,47.8521,47.8675,47.7289,47.7366,51323.0
2017-07-05 15:00:00,61.96,62.1,61.85,62.06,63800.0,47.7366,47.8444,47.6518,47.8136,63800.0
2017-07-05 15:30:00,62.04,62.25,62.04,62.1,173784.0,47.7982,47.96,47.7982,47.8444,173784.0
2017-07-06 09:30:00,61.57,61.7,61.23,61.27,82495.0,47.4361,47.5363,47.1741,47.205,82495.0
2017-07-06 10:00:00,61.28,61.43,61.0,61.01,55253.0,47.2127,47.3282,46.9969,47.0046,55253.0
2017-07-06 10:30:00,61.03,61.34,60.95,61.27,84186.0,47.0201,47.2589,46.9584,47.205,84186.0
2017-07-06 11:00:00,61.34,61.46,61.27,61.41,83815.0,47.2589,47.3513,47.205,47.3128,83815.0
2017-07-06 11:30:00,61.41,61.44,61.32,61.34,104717.0,47.3128,47.3359,47.2435,47.2589,104717.0
2017-07-06 12:00:00,61.34,61.49,61.34,61.38,108110.0,47.2589,47.3745,47.2589,47.2897,108110.0
2017-07-06 12:30:00,61.34,61.4,61.23,61.4,25608.0,47.2589,47.3051,47.1741,47.3051,25608.0
2017-07-06 13:00:00,61.42,61.51,61.35,61.48,85709.0,47.3205,47.3899,47.2666,47.3668,85709.0
2017-07-06 13:30:00,61.49,61.53,61.34,61.36,21869.0,47.3745,47.4053,47.2589,47.2743,21869.0
2017-07-06 14:00:00,61.36,61.52,61.35,61.49,93277.0,47.2743,47.3976,47.2666,47.3745,93277.0
2017-07-06 14:30:00,61.48,61.54,61.27,61.41,95503.0,47.3668,47.413,47.205,47.3128,95503.0
2017-07-06 15:00:00,61.41,61.45,61.24,61.29,58154.0,47.3128,47.3436,47.1819,47.2204,58154.0
2017-07-06 15:30:00,61.28,61.35,61.22,61.27,231897.0,47.2127,47.2666,47.1664,47.205,231897.0
2017-07-07 09:30:00,61.51,61.55,61.14,61.15,239693.0,47.3899,47.4207,47.1048,47.1125,239693.0
2017-07-07 10:00:00,61.17,61.27,61.01,61.12,132451.0,47.1279,47.205,47.0046,47.0894,132451.0
2017-07-07 10:30:00,61.11,61.36,61.09,61.29,48639.0,47.0817,47.2743,47.0663,47.2204,48639.0
2017-07-07 11:00:00,61.29,61.31,61.06,61.25,99394.0,47.2204,47.2358,47.0432,47.1896,99394.0
2017-07-07 11:30:00,61.27,61.41,61.24,61.33,32775.0,47.205,47.3128,47.1819,47.2512,32775.0
2017-07-07 12:00:00,61.37,61.66,61.36,61.65,50906.0,47.282,47.5054,47.2743,47.4977,50906.0
2017-07-07 12:30:00,61.63,61.66,61.29,61.44,117413.0,47.4823,47.5054,47.2204,47.3359,117413.0
2017-07-07 13:00:00,61.44,61.55,61.24,61.3,102302.0,47.3359,47.4207,47.1819,47.2281,102302.0
2017-07-07 13:30:00,61.3,61.45,61.3,61.38,50359.0,47.2281,47.3436,47.2281,47.2897,50359.0
2017-07-07 14:00:00,61.38,61.44,61.32,61.33,50497.0,47.2897,47.3359,47.2435,47.2512,50497.0
2017-07-07 14:30:00,61.34,61.4,61.33,61.37,28792.0,47.2589,47.3051,47.2512,47.282,28792.0
2017-07-07 15:00:00,61.37,61.43,61.34,61.43,68128.0,47.282,47.3282,47.2589,47.3282,68128.0
2017-07-07 15:30:00,61.42,61.45,61.33,61.39,182730.0,47.3205,47.3436,47.2512,47.2974,182730.0
2017-07-10 09:30:00,61.59,61.59,61.21,61.41,72508.0,47.4515,47.4515,47.1587,47.3128,72508.0
2017-07-10 10:00:00,61.41,61.61,61.38,61.46,31175.0,47.3128,47.4669,47.2897,47.3513,31175.0
2017-07-10 10:30:00,61.45,61.57,61.38,61.52,26804.0,47.3436,47.4361,47.2897,47.3976,26804.0
2017-07-10 11:00:00,61.55,61.64,61.55,61.6,27815.0,47.4207,47.49,47.4207,47.4592,27815.0
2017-07-10 11:30:00,61.59,61.78,61.59,61.77,17333.0,47.4515,47.5979,47.4515,47.5902,17333.0
2017-07-10 12:00:00,61.77,61.92,61.77,61.91,19330.0,47.5902,47.7058,47.5902,47.698,19330.0
2017-07-10 12:30:00,61.91,62.04,61.9,62.03,20446.0,47.698,47.7982,47.6903,47.7905,20446.0
2017-07-10 13:00:00,62.03,62.09,62.0,62.09,9484.0,47.7905,47.8367,47.7674,47.8367,9484.0
2017-07-10 13:30:00,62.1,62.13,62.06,62.12,16001.0,47.8444,47.8675,47.8136,47.8598,16001.0
2017-07-10 14:00:00,62.13,62.17,62.01,62.01,15880.0,47.8675,47.8984,47.7751,47.7751,15880.0
2017-07-10 14:30:00,62.02,62.05,61.99,62.04,14611.0,47.7828,47.8059,47.7597,47.7982,14611.0
2017-07-10 15:00:00,62.04,62.05,61.95,62.03,29530.0,47.7982,47.8059,47.7289,47.7905,29530.0
2017-07-10 15:30:00,62.03,62.07,61.98,61.98,96731.0,47.7905,47.8213,47.752,47.752,96731.0
2017-07-11 09:30:00,61.67,62.19,61.67,62.04,31893.0,47.5131,47.9138,47.5131,47.7982,31893.0
2017-07-11 10:00:00,62.06,62.19,62.05,62.17,21268.0,47.8136,47.9138,47.8059,47.8984,21268.0
2017-07-11 10:30:00,62.19,62.21,62.09,62.11,15801.0,47.9138,47.9292,47.8367,47.8521,15801.0
2017-07-11 11:00:00,62.13,62.19,61.78,61.86,24010.0,47.8675,47.9138,47.5979,47.6595,24010.0
2017-07-11 11:30:00,61.84,62.1,61.84,62.1,21316.0,47.6441,47.8444,47.6441,47.8444,21316.0
2017-07-11 12:00:00,62.08,62.11,61.82,61.88,16000.0,47.829,47.8521,47.6287,47.6749,16000.0
2017-07-11 12:30:00,61.87,62.04,61.85,62.0,12263.0,47.6672,47.7982,47.6518,47.7674,12263.0
2017-07-11 13:00:00,61.99,62.14,61.95,62.07,18562.0,47.7597,47.8752,47.7289,47.8213,18562.0
2017-07-11 13:30:00,62.1,62.29,62.07,62.28,28533.0,47.8444,47.9908,47.8213,47.9831,28533.0
2017-07-11 14:00:00,62.3,62.32,62.09,62.13,22414.0,47.9985,48.0139,47.8367,47.8675,22414.0
2017-07-11 14:30:00,62.14,62.2,62.07,62.2,23857.0,47.8752,47.9215,47.8213,47.9215,23857.0
2017-07-11 15:00:00,62.19,62.27,62.15,62.25,30586.0,47.9138,47.9754,47.883,47.96,30586.0
2017-07-11 15:30:00,62.25,62.43,62.07,62.1,390149.0,47.96,48.0987,47.8213,47.8444,390149.0
2017-07-12 09:30:00,61.0,61.36,60.54,60.69,942271.0,46.9969,47.2743,46.6425,46.7581,942271.0
2017-07-12 10:00:00,60.65,61.11,60.65,60.94,377187.0,46.7273,47.0817,46.7273,46.9507,377187.0
2017-07-12 10:30:00,60.93,61.29,60.86,61.26,382368.0,46.943,47.2204,46.8891,47.1973,382368.0
2017-07-12 11:00:00,61.28,61.4,61.08,61.2,274013.0,47.2127,47.3051,47.0586,47.151,274013.0
2017-07-12 11:30:00,61.2,61.39,61.2,61.25,127162.0,47.151,47.2974,47.151,47.1896,127162.0
2017-07-12 12:00:00,61.25,61.4,61.22,61.39,97783.0,47.1896,47.3051,47.1664,47.2974,97783.0
2017-07-12 12:30:00,61.39,61.39,61.12,61.22,90422.0,47.2974,47.2974,47.0894,47.1664,90422.0
2017-07-12 13:00:00,61.22,61.3,61.2,61.23,52228.0,47.1664,47.2281,47.151,47.1741,52228.0
2017-07-12 13:30:00,61.22,61.23,61.02,61.02,137533.0,47.1664,47.1741,47.0124,47.0124,137533.0
2017-07-12 14:00:00,61.03,61.03,60.76,60.94,187126.0,47.0201,47.0201,46.812,46.9507,187126.0
2017-07-12 14:30:00,60.93,61.05,60.92,60.96,79281.0,46.943,47.0355,46.9353,46.9661,79281.0
2017-07-12 15:00:00,60.98,61.11,60.96,61.05,116979.0,46.9815,47.0817,46.9661,47.0355,116979.0
2017-07-12 15:30:00,61.05,61.17,60.97,61.11,380669.0,47.0355,47.1279,46.9738,47.0817,380669.0
2017-07-13 09:30:00,61.24,61.39,60.85,60.97,106015.0,47.1819,47.2974,46.8814,46.9738,106015.0
2017-07-13 10:00:00,60.98,61.09,60.86,60.89,54225.0,46.9815,47.0663,46.8891,46.9122,54225.0
2017-07-13 10:30:00,60.87,60.95,60.74,60.84,147206.0,46.8968,46.9584,46.7966,46.8737,147206.0
2017-07-13 11:00:00,60.86,61.01,60.81,60.83,77147.0,46.8891,47.0046,46.8506,46.866,77147.0
2017-07-13 11:30:00,60.83,60.9,60.76,60.89,64153.0,46.866,46.9199,46.812,46.9122,64153.0
2017-07-13 12:00:00,60.9,60.94,60.8,60.86,93834.0,46.9199,46.9507,46.8429,46.8891,93834.0
2017-07-13 12:30:00,60.87,61.07,60.86,61.0,81200.0,46.8968,47.0509,46.8891,46.9969,81200.0
2017-07-13 13:00:00,61.0,61.08,60.9,60.95,95311.0,46.9969,47.0586,46.9199,46.9584,95311.0
2017-07-13 13:30:00,60.97,61.07,60.93,60.98,192269.0,46.9738,47.0509,46.943,46.9815,192269.0
2017-07-13 14:00:00,61.03,61.15,60.94,61.15,170000.0,47.0201,47.1125,46.9507,47.1125,170000.0
2017-07-13 14:30:00,61.17,61.58,61.17,61.55,156668.0,47.1279,47.4438,47.1279,47.4207,156668.0
2017-07-13 15:00:00,61.54,61.56,61.42,61.49,164016.0,47.413,47.4284,47.3205,47.3745,164016.0
2017-07-13 15:30:00,61.5,61.54,61.47,61.51,288838.0,47.3822,47.413,47.3591,47.3899,288838.0
2017-07-14 09:30:00,61.6,61.88,61.28,61.36,72183.0,47.4592,47.6749,47.2127,47.2743,72183.0
2017-07-14 10:00:00,61.34,61.39,61.26,61.3,45467.0,47.2589,47.2974,47.1973,47.2281,45467.0
2017-07-14 10:30:00,61.3,61.4,61.24,61.37,46393.0,47.2281,47.3051,47.1819,47.282,46393.0
2017-07-14 11:00:00,61.36,61.41,61.31,61.39,41612.0,47.2743,47.3128,47.2358,47.2974,41612.0
2017-07-14 11:30:00,61.39,61.66,61.38,61.62,58811.0,47.2974,47.5054,47.2897,47.4746,58811.0
2017-07-14 12:00:00,61.62,61.65,61.34,61.43,84292.0,47.4746,47.4977,47.2589,47.3282,84292.0
2017-07-14 12:30:00,61.42,61.52,61.4,61.42,22092.0,47.3205,47.3976,47.3051,47.3205,22092.0
2017-07-14 13:00:00,61.4,61.43,61.34,61.36,20536.0,47.3051,47.3282,47.2589,47.2743,20536.0
2017-07-14 13:30:00,61.37,61.37,61.26,61.26,38976.0,47.282,47.282,47.1973,47.1973,38976.0
2017-07-14 14:00:00,61.27,61.46,61.26,61.46,25869.0,47.205,47.3513,47.1973,47.3513,25869.0
2017-07-14 14:30:00,61.45,61.49,61.35,61.38,24134.0,47.3436,47.3745,47.2666,47.2897,24134.0
2017-07-14 15:00:00,61.37,61.61,61.37,61.61,42444.0,47.282,47.4669,47.282,47.4669,42444.0
2017-07-14 15:30:00,61.63,61.67,61.49,61.53,160060.0,47.4823,47.5131,47.3745,47.4053,160060.0
2017-07-17 09:30:00,61.57,61.57,61.12,61.22,45448.0,47.4361,47.4361,47.0894,47.1664,45448.0
2017-07-17 10:00:00,61.22,61.23,61.05,61.05,35391.0,47.1664,47.1741,47.0355,47.0355,35391.0
2017-07-17 10:30:00,61.04,61.37,61.01,61.36,37952.0,47.0278,47.282,47.0046,47.2743,37952.0
2017-07-17 11:00:00,61.36,61.43,61.15,61.17,27318.0,47.2743,47.3282,47.1125,47.1279,27318.0
2017-07-17 11:30:00,61.16,61.19,61.04,61.16,42649.0,47.1202,47.1433,47.0278,47.1202,42649.0
2017-07-17 12:00:00,61.16,61.2,60.97,61.03,78667.0,47.1202,47.151,46.9738,47.0201,78667.0
2017-07-17 12:30:00,61.04,61.09,60.83,60.9,58005.0,47.0278,47.0663,46.866,46.9199,58005.0
2017-07-17 13:00:00,60.9,60.96,60.85,60.86,46318.0,46.9199,46.9661,46.8814,46.8891,46318.0
2017-07-17 13:30:00,60.87,60.95,60.84,60.89,52710.0,46.8968,46.9584,46.8737,46.9122,52710.0
2017-07-17 14:00:00,60.91,60.96,60.78,60.79,31112.0,46.9276,46.9661,46.8274,46.8352,31112.0
2017-07-17 14:30:00,60.79,60.83,60.74,60.77,40220.0,46.8352,46.866,46.7966,46.8197,40220.0
2017-07-17 15:00:00,60.78,60.78,60.68,60.72,72569.0,46.8274,46.8274,46.7504,46.7812,72569.0
2017-07-17 15:30:00,60.72,60.75,60.62,60.64,239900.0,46.7812,46.8043,46.7042,46.7196,239900.0
2017-07-18 09:30:00,60.63,60.86,60.5,60.74,55702.0,46.7119,46.8891,46.6117,46.7966,55702.0
2017-07-18 10:00:00,60.76,60.77,60.46,60.46,47132.0,46.812,46.8197,46.5809,46.5809,47132.0
2017-07-18 10:30:00,60.43,60.49,60.01,60.46,152475.0,46.5578,46.604,46.2342,46.5809,152475.0
2017-07-18 11:00:00,60.47,60.5,60.35,60.46,37613.0,46.5886,46.6117,46.4962,46.5809,37613.0
2017-07-18 11:30:00,60.47,60.75,60.47,60.63,82516.0,46.5886,46.8043,46.5886,46.7119,82516.0
2017-07-18 12:00:00,60.62,60.67,60.56,60.63,36086.0,46.7042,46.7427,46.658,46.7119,36086.0
2017-07-18 12:30:00,60.63,60.66,60.51,60.55,42550.0,46.7119,46.735,46.6194,46.6502,42550.0
2017-07-18 13:00:00,60.53,60.61,60.4,60.44,37789.0,46.6348,46.6965,46.5347,46.5655,37789.0
2017-07-18 13:30:00,60.44,60.54,60.43,60.49,48726.0,46.5655,46.6425,46.5578,46.604,48726.0
2017-07-18 14:00:00,60.5,60.58,60.41,60.45,51845.0,46.6117,46.6734,46.5424,46.5732,51845.0
2017-07-18 14:30:00,60.46,60.71,60.46,60.69,53621.0,46.5809,46.7735,46.5809,46.7581,53621.0
2017-07-18 15:00:00,60.69,60.8,60.68,60.77,61175.0,46.7581,46.8429,46.7504,46.8197,61175.0
2017-07-18 15:30:00,60.78,60.93,60.76,60.9,197131.0,46.8274,46.943,46.812,46.9199,197131.0
2017-07-19 09:30:00,61.08,61.26,60.88,61.17,42686.0,47.0586,47.1973,46.9045,47.1279,42686.0
2017-07-19 10:00:00,61.15,61.35,61.07,61.25,91316.0,47.1125,47.2666,47.0509,47.1896,91316.0
2017-07-19 10:30:00,61.27,61.44,61.22,61.25,57406.0,47.205,47.3359,47.1664,47.1896,57406.0
2017-07-19 11:00:00,61.24,61.28,61.12,61.26,56550.0,47.1819,47.2127,47.0894,47.1973,56550.0
2017-07-19 11:30:00,61.28,61.34,61.21,61.28,64140.0,47.2127,47.2589,47.1587,47.2127,64140.0
2017-07-19 12:00:00,61.28,61.35,61.26,61.32,40696.0,47.2127,47.2666,47.1973,47.2435,40696.0
2017-07-19 12:30:00,61.32,61.41,61.15,61.35,55890.0,47.2435,47.3128,47.1125,47.2666,55890.0
2017-07-19 13:00:00,61.36,61.36,61.21,61.28,53716.0,47.2743,47.2743,47.1587,47.2127,53716.0
2017-07-19 13:30:00,61.28,61.35,61.26,61.29,48290.0,47.2127,47.2666,47.1973,47.2204,48290.0
2017-07-19 14:00:00,61.31,61.32,61.21,61.23,46451.0,47.2358,47.2435,47.1587,47.1741,46451.0
2017-07-19 14:30:00,61.22,61.45,61.2,61.43,73824.0,47.1664,47.3436,47.151,47.3282,73824.0
2017-07-19 15:00:00,61.44,61.57,61.38,61.51,77621.0,47.3359,47.4361,47.2897,47.3899,77621.0
2017-07-19 15:30:00,61.51,61.65,61.5,61.54,197210.0,47.3899,47.4977,47.3822,47.413,197210.0
2017-07-20 09:30:00,61.59,61.66,61.35,61.53,30804.0,47.4515,47.5054,47.2666,47.4053,30804.0
2017-07-20 10:00:00,61.5,61.55,61.38,61.48,38979.0,47.3822,47.4207,47.2897,47.3668,38979.0
2017-07-20 10:30:00,61.47,61.65,61.42,61.65,24975.0,47.3591,47.4977,47.3205,47.4977,24975.0
2017-07-20 11:00:00,61.65,61.82,61.56,61.63,47739.0,47.4977,47.6287,47.4284,47.4823,47739.0
2017-07-20 11:30:00,61.61,61.62,61.53,61.53,18934.0,47.4669,47.4746,47.4053,47.4053,18934.0
2017-07-20 12:00:00,61.49,61.61,61.49,61.58,21690.0,47.3745,47.4669,47.3745,47.4438,21690.0
2017-07-20 12:30:00,61.56,61.62,61.53,61.61,11000.0,47.4284,47.4746,47.4053,47.4669,11000.0
2017-07-20 13:00:00,61.62,61.64,61.46,61.46,263413.0,47.4746,47.49,47.3513,47.3513,263413.0
2017-07-20 13:30:00,61.47,61.53,61.42,61.43,115427.0,47.3591,47.4053,47.3205,47.3282,115427.0
2017-07-20 14:00:00,61.43,61.5,61.41,61.42,30420.0,47.3282,47.3822,47.3128,47.3205,30420.0
2017-07-20 14:30:00,61.42,61.46,61.38,61.41,34510.0,47.3205,47.3513,47.2897,47.3128,34510.0
2017-07-20 15:00:00,61.43,61.5,61.4,61.43,50490.0,47.3282,47.3822,47.3051,47.3282,50490.0
2017-07-20 15:30:00,61.43,61.51,61.39,61.49,211029.0,47.3282,47.3899,47.2974,47.3745,211029.0
2017-07-21 09:30:00,61.26,61.49,60.98,61.06,208836.0,47.1973,47.3745,46.9815,47.0432,208836.0
2017-07-21 10:00:00,61.06,61.4,60.98,61.29,175475.0,47.0432,47.3051,46.9815,47.2204,175475.0
2017-07-21 10:30:00,61.29,61.41,61.09,61.21,101366.0,47.2204,47.3128,47.0663,47.1587,101366.0
2017-07-21 11:00:00,61.22,61.36,61.03,61.05,64941.0,47.1664,47.2743,47.0201,47.0355,64941.0
2017-07-21 11:30:00,61.05,61.17,60.9,60.95,23388.0,47.0355,47.1279,46.9199,46.9584,23388.0
2017-07-21 12:00:00,60.96,61.06,60.94,61.01,29586.0,46.9661,47.0432,46.9507,47.0046,29586.0
2017-07-21 12:30:00,60.98,60.99,60.84,60.88,56718.0,46.9815,46.9892,46.8737,46.9045,56718.0
2017-07-21 13:00:00,60.9,61.02,60.9,60.95,25998.0,46.9199,47.0124,46.9199,46.9584,25998.0
2017-07-21 13:30:00,60.96,61.19,60.96,61.15,32190.0,46.9661,47.1433,46.9661,47.1125,32190.0
2017-07-21 14:00:00,61.14,61.17,61.05,61.11,32058.0,47.1048,47.1279,47.0355,47.0817,32058.0
2017-07-21 14:30:00,61.12,61.16,61.01,61.04,36416.0,47.0894,47.1202,47.0046,47.0278,36416.0
2017-07-21 15:00:00,61.06,61.13,61.03,61.06,32719.0,47.0432,47.0971,47.0201,47.0432,32719.0
2017-07-21 15:30:00,61.04,61.41,61.02,61.38,203123.0,47.0278,47.3128,47.0124,47.2897,203123.0
2017-07-24 09:30:00,61.14,61.49,60.78,61.14,59831.0,47.1048,47.3745,46.8274,47.1048,59831.0
2017-07-24 10:00:00,61.14,61.28,61.08,61.19,52447.0,47.1048,47.2127,47.0586,47.1433,52447.0
2017-07-24 10:30:00,61.17,61.17,60.91,60.94,60785.0,47.1279,47.1279,46.9276,46.9507,60785.0
2017-07-24 11:00:00,60.94,61.01,60.8,60.86,46806.0,46.9507,47.0046,46.8429,46.8891,46806.0
2017-07-24 11:30:00,60.86,60.95,60.79,60.86,56269.0,46.8891,46.9584,46.8352,46.8891,56269.0
2017-07-24 12:00:00,60.86,60.9,60.84,60.87,14781.0,46.8891,46.9199,46.8737,46.8968,14781.0
2017-07-24 12:30:00,60.86,60.96,60.86,60.92,36226.0,46.8891,46.9661,46.8891,46.9353,36226.0
2017-07-24 13:00:00,60.93,60.94,60.84,60.88,18984.0,46.943,46.9507,46.8737,46.9045,18984.0
2017-07-24 13:30:00,60.88,60.93,60.79,60.79,35601.0,46.9045,46.943,46.8352,46.8352,35601.0
2017-07-24 14:00:00,60.8,60.89,60.73,60.75,49677.0,46.8429,46.9122,46.7889,46.8043,49677.0
2017-07-24 14:30:00,60.75,60.88,60.74,60.88,38082.0,46.8043,46.9045,46.7966,46.9045,38082.0
2017-07-24 15:00:00,60.88,60.88,60.76,60.78,51265.0,46.9045,46.9045,46.812,46.8274,51265.0
2017-07-24 15:30:00,60.77,60.78,60.6,60.73,194729.0,46.8197,46.8274,46.6888,46.7889,194729.0
2017-07-25 09:30:00,60.84,61.61,60.65,61.3,113484.0,46.8737,47.4669,46.7273,47.2281,113484.0
2017-07-25 10:00:00,61.32,61.75,61.3,61.64,110978.0,47.2435,47.5748,47.2281,47.49,110978.0
2017-07-25 10:30:00,61.64,61.64,61.4,61.42,84630.0,47.49,47.49,47.3051,47.3205,84630.0
2017-07-25 11:00:00,61.42,61.71,61.42,61.65,95140.0,47.3205,47.544,47.3205,47.4977,95140.0
2017-07-25 11:30:00,61.65,61.67,61.43,61.44,76775.0,47.4977,47.5131,47.3282,47.3359,76775.0
2017-07-25 12:00:00,61.46,61.74,61.45,61.72,58076.0,47.3513,47.5671,47.3436,47.5517,58076.0
2017-07-25 12:30:00,61.71,61.72,61.56,61.59,64359.0,47.544,47.5517,47.4284,47.4515,64359.0
2017-07-25 13:00:00,61.59,61.68,61.54,61.67,31601.0,47.4515,47.5208,47.413,47.5131,31601.0
2017-07-25 13:30:00,61.68,61.77,61.56,61.58,64522.0,47.5208,47.5902,47.4284,47.4438,64522.0
2017-07-25 14:00:00,61.6,61.71,61.57,61.61,38489.0,47.4592,47.544,47.4361,47.4669,38489.0
2017-07-25 14:30:00,61.61,61.64,61.49,61.63,35666.0,47.4669,47.49,47.3745,47.4823,35666.0
2017-07-25 15:00:00,61.63,61.82,61.59,61.61,76013.0,47.4823,47.6287,47.4515,47.4669,76013.0
2017-07-25 15:30:00,61.6,61.82,61.59,61.78,174217.0,47.4592,47.6287,47.4515,47.5979,174217.0
2017-07-26 09:30:00,61.9,61.98,61.65,61.82,86020.0,47.6903,47.752,47.4977,47.6287,86020.0
2017-07-26 10:00:00,61.8,62.04,61.79,61.95,86863.0,47.6133,47.7982,47.6056,47.7289,86863.0
2017-07-26 10:30:00,61.95,62.15,61.95,61.99,86532.0,47.7289,47.883,47.7289,47.7597,86532.0
2017-07-26 11:00:00,61.98,62.01,61.7,61.73,38678.0,47.752,47.7751,47.5363,47.5594,38678.0
2017-07-26 11:30:00,61.72,61.73,61.59,61.71,34526.0,47.5517,47.5594,47.4515,47.544,34526.0
2017-07-26 12:00:00,61.73,61.77,61.6,61.6,16381.0,47.5594,47.5902,47.4592,47.4592,16381.0
2017-07-26 12:30:00,61.59,61.6,61.44,61.46,12803.0,47.4515,47.4592,47.3359,47.3513,12803.0
2017-07-26 13:00:00,61.45,61.46,61.38,61.41,17598.0,47.3436,47.3513,47.2897,47.3128,17598.0
2017-07-26 13:30:00,61.39,61.54,61.39,61.47,10338.0,47.2974,47.413,47.2974,47.3591,10338.0
2017-07-26 14:00:00,61.43,61.62,61.41,61.57,8713.0,47.3282,47.4746,47.3128,47.4361,8713.0
2017-07-26 14:30:00,61.57,61.62,61.42,61.45,22456.0,47.4361,47.4746,47.3205,47.3436,22456.0
2017-07-26 15:00:00,61.45,61.75,61.45,61.58,31419.0,47.3436,47.5748,47.3436,47.4438,31419.0
2017-07-26 15:30:00,61.58,61.63,61.43,61.49,95309.0,47.4438,47.4823,47.3282,47.3745,95309.0
2017-07-27 09:30:00,61.59,61.7,61.49,61.59,130788.0,47.4515,47.5363,47.3745,47.4515,130788.0
2017-07-27 10:00:00,61.6,61.76,61.43,61.72,81491.0,47.4592,47.5825,47.3282,47.5517,81491.0
2017-07-27 10:30:00,61.69,61.69,61.37,61.39,54269.0,47.5285,47.5285,47.282,47.2974,54269.0
2017-07-27 11:00:00,61.39,61.4,61.21,61.26,34942.0,47.2974,47.3051,47.1587,47.1973,34942.0
2017-07-27 11:30:00,61.24,61.43,61.17,61.4,25965.0,47.1819,47.3282,47.1279,47.3051,25965.0
2017-07-27 12:00:00,61.4,61.41,61.28,61.28,13446.0,47.3051,47.3128,47.2127,47.2127,13446.0
2017-07-27 12:30:00,61.29,61.29,60.76,60.8,48986.0,47.2204,47.2204,46.812,46.8429,48986.0
2017-07-27 13:00:00,60.8,60.83,60.12,60.28,114129.0,46.8429,46.866,46.319,46.4422,114129.0
2017-07-27 13:30:00,60.27,61.05,60.25,60.9,181284.0,46.4345,47.0355,46.4191,46.9199,181284.0
2017-07-27 14:00:00,60.92,61.17,60.88,61.01,65463.0,46.9353,47.1279,46.9045,47.0046,65463.0
2017-07-27 14:30:00,61.02,61.26,60.99,61.25,89914.0,47.0124,47.1973,46.9892,47.1896,89914.0
2017-07-27 15:00:00,61.25,61.3,61.14,61.25,56099.0,47.1896,47.2281,47.1048,47.1896,56099.0
2017-07-27 15:30:00,61.24,61.25,61.08,61.18,137902.0,47.1819,47.1896,47.0586,47.1356,137902.0
2017-07-28 09:30:00,60.65,61.04,60.59,60.88,50031.0,46.7273,47.0278,46.6811,46.9045,50031.0
2017-07-28 10:00:00,60.9,60.98,60.36,60.46,72959.0,46.9199,46.9815,46.5039,46.5809,72959.0
2017-07-28 10:30:00,60.45,60.52,60.4,60.47,46240.0,46.5732,46.6271,46.5347,46.5886,46240.0
2017-07-28 11:00:00,60.45,60.47,60.25,60.41,45481.0,46.5732,46.5886,46.4191,46.5424,45481.0
2017-07-28 11:30:00,60.4,60.64,60.25,60.64,54722.0,46.5347,46.7196,46.4191,46.7196,54722.0
2017-07-28 12:00:00,60.64,60.64,60.33,60.39,32849.0,46.7196,46.7196,46.4807,46.527,32849.0
2017-07-28 12:30:00,60.38,60.46,60.37,60.4,28585.0,46.5193,46.5809,46.5116,46.5347,28585.0
2017-07-28 13:00:00,60.4,60.57,60.36,60.53,26799.0,46.5347,46.6657,46.5039,46.6348,26799.0
2017-07-28 13:30:00,60.54,60.54,60.34,60.35,26669.0,46.6425,46.6425,46.4885,46.4962,26669.0
2017-07-28 14:00:00,60.35,60.41,60.33,60.35,56523.0,46.4962,46.5424,46.4807,46.4962,56523.0
2017-07-28 14:30:00,60.35,60.38,60.15,60.19,66111.0,46.4962,46.5193,46.3421,46.3729,66111.0
2017-07-28 15:00:00,60.18,60.42,60.16,60.4,129719.0,46.3652,46.5501,46.3498,46.5347,129719.0
2017-07-28 15:30:00,60.39,60.49,60.23,60.29,224780.0,46.527,46.604,46.4037,46.4499,224780.0
2017-07-31 09:30:00,60.48,60.57,59.93,59.98,48147.0,46.5963,46.6657,46.1726,46.2111,48147.0
2017-07-31 10:00:00,59.97,59.97,59.48,59.57,194192.0,46.2034,46.2034,45.8259,45.8952,194192.0
2017-07-31 10:30:00,59.58,59.78,59.49,59.78,132924.0,45.9029,46.057,45.8336,46.057,132924.0
2017-07-31 11:00:00,59.82,59.91,59.58,59.66,70491.0,46.0878,46.1572,45.9029,45.9646,70491.0
2017-07-31 11:30:00,59.69,59.72,59.58,59.65,49408.0,45.9877,46.0108,45.9029,45.9568,49408.0
2017-07-31 12:00:00,59.63,59.64,59.57,59.61,38201.0,45.9414,45.9491,45.8952,45.926,38201.0
2017-07-31 12:30:00,59.61,59.76,59.58,59.73,25090.0,45.926,46.0416,45.9029,46.0185,25090.0
2017-07-31 13:00:00,59.73,59.73,59.64,59.68,15839.0,46.0185,46.0185,45.9491,45.98,15839.0
2017-07-31 13:30:00,59.69,59.73,59.64,59.7,27561.0,45.9877,46.0185,45.9491,45.9954,27561.0
2017-07-31 14:00:00,59.69,59.69,59.45,59.68,47865.0,45.9877,45.9877,45.8028,45.98,47865.0
2017-07-31 14:30:00,59.68,59.81,59.64,59.8,54646.0,45.98,46.0801,45.9491,46.0724,54646.0
2017-07-31 15:00:00,59.8,59.86,59.73,59.73,45054.0,46.0724,46.1186,46.0185,46.0185,45054.0
2017-07-31 15:30:00,59.73,59.74,59.57,59.58,244144.0,46.0185,46.0262,45.8952,45.9029,244144.0
2017-08-01 09:30:00,59.53,59.95,58.87,59.28,191735.0,45.8644,46.188,45.3559,45.6718,191735.0
2017-08-01 10:00:00,59.31,59.5,59.13,59.3,144810.0,45.6949,45.8413,45.5562,45.6872,144810.0
2017-08-01 10:30:00,59.3,59.55,59.17,59.3,189055.0,45.6872,45.8798,45.587,45.6872,189055.0
2017-08-01 11:00:00,59.25,59.32,59.0,59.01,176073.0,45.6487,45.7026,45.4561,45.4638,176073.0
2017-08-01 11:30:00,59.01,59.26,58.99,59.15,144929.0,45.4638,45.6564,45.4484,45.5716,144929.0
2017-08-01 12:00:00,59.16,59.22,59.1,59.12,61266.0,45.5793,45.6256,45.5331,45.5485,61266.0
2017-08-01 12:30:00,59.11,59.25,59.1,59.25,45386.0,45.5408,45.6487,45.5331,45.6487,45386.0
2017-08-01 13:00:00,59.24,59.45,59.1,59.31,87895.0,45.641,45.8028,45.5331,45.6949,87895.0
2017-08-01 13:30:00,59.3,59.41,59.14,59.41,110830.0,45.6872,45.7719,45.5639,45.7719,110830.0
2017-08-01 14:00:00,59.39,59.4,59.21,59.34,80561.0,45.7565,45.7642,45.6179,45.718,80561.0
2017-08-01 14:30:00,59.35,59.48,59.25,59.3,89940.0,45.7257,45.8259,45.6487,45.6872,89940.0
2017-08-01 15:00:00,59.31,59.4,59.23,59.36,150510.0,45.6949,45.7642,45.6333,45.7334,150510.0
2017-08-01 15:30:00,59.36,59.4,59.21,59.25,330074.0,45.7334,45.7642,45.6179,45.6487,330074.0
2017-08-02 09:30:00,58.07,60.78,57.95,59.5,425784.0,44.7396,46.8274,44.6471,45.8413,425784.0
2017-08-02 10:00:00,59.54,59.61,58.87,59.01,227703.0,45.8721,45.926,45.3559,45.4638,227703.0
2017-08-02 10:30:00,59.0,59.32,58.55,58.68,164057.0,45.4561,45.7026,45.1094,45.2095,164057.0
2017-08-02 11:00:00,58.68,59.02,58.48,58.62,91764.0,45.2095,45.4715,45.0554,45.1633,91764.0
2017-08-02 11:30:00,58.68,59.12,58.54,58.97,140828.0,45.2095,45.5485,45.1017,45.4329,140828.0
2017-08-02 12:00:00,58.94,58.98,58.75,58.85,88668.0,45.4098,45.4407,45.2635,45.3405,88668.0
2017-08-02 12:30:00,58.86,58.9,58.78,58.81,35787.0,45.3482,45.379,45.2866,45.3097,35787.0
2017-08-02 13:00:00,58.78,58.8,58.5,58.58,193792.0,45.2866,45.302,45.0708,45.1325,193792.0
2017-08-02 13:30:00,58.59,59.18,58.55,59.18,188305.0,45.1402,45.5947,45.1094,45.5947,188305.0
2017-08-02 14:00:00,59.18,59.54,59.15,59.43,146461.0,45.5947,45.8721,45.5716,45.7874,146461.0
2017-08-02 14:30:00,59.44,59.85,59.42,59.76,136758.0,45.7951,46.1109,45.7796,46.0416,136758.0
2017-08-02 15:00:00,59.75,59.91,59.43,59.55,209253.0,46.0339,46.1572,45.7874,45.8798,209253.0
2017-08-02 15:30:00,59.54,59.73,59.54,59.69,251428.0,45.8721,46.0185,45.8721,45.9877,251428.0
2017-08-03 09:30:00,60.4,61.24,60.18,60.73,168528.0,46.5347,47.1819,46.3652,46.7889,168528.0
2017-08-03 10:00:00,60.76,61.07,60.75,60.98,100935.0,46.812,47.0509,46.8043,46.9815,100935.0
2017-08-03 10:30:00,60.97,61.43,60.86,61.39,114088.0,46.9738,47.3282,46.8891,47.2974,114088.0
2017-08-03 11:00:00,61.4,61.45,60.91,60.93,100832.0,47.3051,47.3436,46.9276,46.943,100832.0
2017-08-03 11:30:00,60.93,61.0,60.66,60.68,56887.0,46.943,46.9969,46.735,46.7504,56887.0
2017-08-03 12:00:00,60.68,60.9,60.68,60.79,33755.0,46.7504,46.9199,46.7504,46.8352,33755.0
2017-08-03 12:30:00,60.8,60.93,60.75,60.9,41596.0,46.8429,46.943,46.8043,46.9199,41596.0
2017-08-03 13:00:00,60.9,60.98,60.84,60.89,35997.0,46.9199,46.9815,46.8737,46.9122,35997.0
2017-08-03 13:30:00,60.9,61.04,60.81,60.81,86410.0,46.9199,47.0278,46.8506,46.8506,86410.0
2017-08-03 14:00:00,60.82,60.94,60.76,60.85,66856.0,46.8583,46.9507,46.812,46.8814,66856.0
2017-08-03 14:30:00,60.84,60.94,60.72,60.78,73717.0,46.8737,46.9507,46.7812,46.8274,73717.0
2017-08-03 15:00:00,60.79,60.89,60.73,60.86,123158.0,46.8352,46.9122,46.7889,46.8891,123158.0
2017-08-03 15:30:00,60.86,60.87,60.58,60.7,363014.0,46.8891,46.8968,46.6734,46.7658,363014.0
2017-08-04 09:30:00,61.24,61.65,60.91,61.25,101545.0,47.1819,47.4977,46.9276,47.1896,101545.0
2017-08-04 10:00:00,61.25,61.55,60.99,61.49,214753.0,47.1896,47.4207,46.9892,47.3745,214753.0
2017-08-04 10:30:00,61.49,61.94,61.47,61.85,94834.0,47.3745,47.7212,47.3591,47.6518,94834.0
2017-08-04 11:00:00,61.83,62.02,61.74,61.79,65684.0,47.6364,47.7828,47.5671,47.6056,65684.0
2017-08-04 11:30:00,61.79,62.03,61.75,61.94,63775.0,47.6056,47.7905,47.5748,47.7212,63775.0
2017-08-04 12:00:00,61.95,62.12,61.9,62.01,66366.0,47.7289,47.8598,47.6903,47.7751,66366.0
2017-08-04 12:30:00,62.02,62.09,61.94,61.94,66887.0,47.7828,47.8367,47.7212,47.7212,66887.0
2017-08-04 13:00:00,61.94,62.31,61.83,62.25,91317.0,47.7212,48.0062,47.6364,47.96,91317.0
2017-08-04 13:30:00,62.25,62.28,62.15,62.16,44108.0,47.96,47.9831,47.883,47.8907,44108.0
2017-08-04 14:00:00,62.17,62.55,62.15,62.48,185247.0,47.8984,48.1911,47.883,48.1372,185247.0
2017-08-04 14:30:00,62.47,62.51,62.18,62.18,68989.0,48.1295,48.1603,47.9061,47.9061,68989.0
2017-08-04 15:00:00,62.19,62.28,62.13,62.15,106448.0,47.9138,47.9831,47.8675,47.883,106448.0
2017-08-04 15:30:00,62.15,62.17,62.05,62.1,263309.0,47.883,47.8984,47.8059,47.8444,263309.0
2017-08-07 09:30:00,62.29,62.5,62.14,62.36,77317.0,47.9908,48.1526,47.8752,48.0447,77317.0
2017-08-07 10:00:00,62.36,62.63,62.32,62.38,116725.0,48.0447,48.2528,48.0139,48.0602,116725.0
2017-08-07 10:30:00,62.36,62.68,62.35,62.48,405919.0,48.0447,48.2913,48.037,48.1372,405919.0
2017-08-07 11:00:00,62.48,62.7,62.46,62.68,77380.0,48.1372,48.3067,48.1218,48.2913,77380.0
2017-08-07 11:30:00,62.7,62.72,62.49,62.52,255229.0,48.3067,48.3221,48.1449,48.168,255229.0
2017-08-07 12:00:00,62.52,62.54,62.18,62.3,86286.0,48.168,48.1834,47.9061,47.9985,86286.0
2017-08-07 12:30:00,62.29,62.35,62.27,62.3,48758.0,47.9908,48.037,47.9754,47.9985,48758.0
2017-08-07 13:00:00,62.3,62.31,61.91,62.01,80580.0,47.9985,48.0062,47.698,47.7751,80580.0
2017-08-07 13:30:00,62.02,62.16,61.75,61.82,91280.0,47.7828,47.8907,47.5748,47.6287,91280.0
2017-08-07 14:00:00,61.83,61.86,61.68,61.8,75528.0,47.6364,47.6595,47.5208,47.6133,75528.0
2017-08-07 14:30:00,61.81,62.21,61.81,62.21,90438.0,47.621,47.9292,47.621,47.9292,90438.0
2017-08-07 15:00:00,62.19,62.28,62.1,62.26,129483.0,47.9138,47.9831,47.8444,47.9677,129483.0
2017-08-07 15:30:00,62.26,62.32,62.13,62.14,269809.0,47.9677,48.0139,47.8675,47.8752,269809.0
2017-08-08 09:30:00,61.93,62.01,61.55,61.95,73623.0,47.7135,47.7751,47.4207,47.7289,73623.0
2017-08-08 10:00:00,61.97,62.17,61.69,61.84,103340.0,47.7443,47.8984,47.5285,47.6441,103340.0
2017-08-08 10:30:00,61.85,61.95,61.82,61.84,111978.0,47.6518,47.7289,47.6287,47.6441,111978.0
2017-08-08 11:00:00,61.81,61.81,61.55,61.61,47798.0,47.621,47.621,47.4207,47.4669,47798.0
2017-08-08 11:30:00,61.6,61.9,61.57,61.86,38451.0,47.4592,47.6903,47.4361,47.6595,38451.0
2017-08-08 12:00:00,61.87,61.89,61.68,61.75,40109.0,47.6672,47.6826,47.5208,47.5748,40109.0
2017-08-08 12:30:00,61.76,61.77,61.56,61.57,26478.0,47.5825,47.5902,47.4284,47.4361,26478.0
2017-08-08 13:00:00,61.57,61.59,61.47,61.47,29570.0,47.4361,47.4515,47.3591,47.3591,29570.0
2017-08-08 13:30:00,61.45,61.66,61.41,61.45,110599.0,47.3436,47.5054,47.3128,47.3436,110599.0
2017-08-08 14:00:00,61.45,61.47,61.31,61.42,55417.0,47.3436,47.3591,47.2358,47.3205,55417.0
2017-08-08 14:30:00,61.41,61.47,61.39,61.41,67979.0,47.3128,47.3591,47.2974,47.3128,67979.0
2017-08-08 15:00:00,61.41,61.5,61.23,61.29,72996.0,47.3128,47.3822,47.1741,47.2204,72996.0
2017-08-08 15:30:00,61.29,61.31,60.99,61.18,248509.0,47.2204,47.2358,46.9892,47.1356,248509.0
2017-08-09 09:30:00,60.62,60.94,60.4,60.8,59562.0,46.7042,46.9507,46.5347,46.8429,59562.0
2017-08-09 10:00:00,60.83,61.03,60.79,60.83,35772.0,46.866,47.0201,46.8352,46.866,35772.0
2017-08-09 10:30:00,60.84,60.93,60.75,60.8,52191.0,46.8737,46.943,46.8043,46.8429,52191.0
2017-08-09 11:00:00,60.8,60.8,60.5,60.52,33729.0,46.8429,46.8429,46.6117,46.6271,33729.0
2017-08-09 11:30:00,60.52,60.92,60.52,60.81,16555.0,46.6271,46.9353,46.6271,46.8506,16555.0
2017-08-09 12:00:00,60.8,60.8,60.65,60.65,22432.0,46.8429,46.8429,46.7273,46.7273,22432.0
2017-08-09 12:30:00,60.64,60.65,60.49,60.51,16874.0,46.7196,46.7273,46.604,46.6194,16874.0
2017-08-09 13:00:00,60.51,60.58,60.45,60.54,46394.0,46.6194,46.6734,46.5732,46.6425,46394.0
2017-08-09 13:30:00,60.53,60.62,60.49,60.6,33601.0,46.6348,46.7042,46.604,46.6888,33601.0
2017-08-09 14:00:00,60.6,60.61,60.49,60.53,28144.0,46.6888,46.6965,46.604,46.6348,28144.0
2017-08-09 14:30:00,60.53,60.61,60.53,60.61,33726.0,46.6348,46.6965,46.6348,46.6965,33726.0
2017-08-09 15:00:00,60.62,60.73,60.6,60.71,54303.0,46.7042,46.7889,46.6888,46.7735,54303.0
2017-08-09 15:30:00,60.7,60.73,60.58,60.7,171226.0,46.7658,46.7889,46.6734,46.7658,171226.0
2017-08-10 09:30:00,60.62,60.72,60.4,60.59,46399.0,46.7042,46.7812,46.5347,46.6811,46399.0
2017-08-10 10:00:00,60.64,60.66,60.22,60.5,65089.0,46.7196,46.735,46.396,46.6117,65089.0
2017-08-10 10:30:00,60.52,60.6,60.44,60.47,57871.0,46.6271,46.6888,46.5655,46.5886,57871.0
2017-08-10 11:00:00,60.48,60.55,60.23,60.27,80006.0,46.5963,46.6502,46.4037,46.4345,80006.0
2017-08-10 11:30:00,60.27,60.29,60.1,60.11,58471.0,46.4345,46.4499,46.3035,46.3113,58471.0
2017-08-10 12:00:00,60.11,60.18,60.0,60.01,60827.0,46.3113,46.3652,46.2265,46.2342,60827.0
2017-08-10 12:30:00,60.01,60.15,59.9,60.12,59045.0,46.2342,46.3421,46.1495,46.319,59045.0
2017-08-10 13:00:00,60.14,60.25,60.02,60.09,40893.0,46.3344,46.4191,46.2419,46.2958,40893.0
2017-08-10 13:30:00,60.1,60.1,59.93,60.0,38952.0,46.3035,46.3035,46.1726,46.2265,38952.0
2017-08-10 14:00:00,60.0,60.05,59.96,59.98,115398.0,46.2265,46.265,46.1957,46.2111,115398.0
2017-08-10 14:30:00,60.0,60.07,59.94,59.97,61368.0,46.2265,46.2804,46.1803,46.2034,61368.0
2017-08-10 15:00:00,59.97,60.0,59.82,59.89,49004.0,46.2034,46.2265,46.0878,46.1418,49004.0
2017-08-10 15:30:00,59.9,59.94,59.68,59.72,150942.0,46.1495,46.1803,45.98,46.0108,150942.0
2017-08-11 09:30:00,59.57,60.03,59.56,59.99,90699.0,45.8952,46.2496,45.8875,46.2188,90699.0
2017-08-11 10:00:00,59.98,60.12,59.93,59.93,41489.0,46.2111,46.319,46.1726,46.1726,41489.0
2017-08-11 10:30:00,59.94,60.07,59.85,59.88,52192.0,46.1803,46.2804,46.1109,46.134,52192.0
2017-08-11 11:00:00,59.89,59.93,59.78,59.78,20422.0,46.1418,46.1726,46.057,46.057,20422.0
2017-08-11 11:30:00,59.81,59.81,59.64,59.68,42883.0,46.0801,46.0801,45.9491,45.98,42883.0
2017-08-11 12:00:00,59.68,59.79,59.67,59.75,44223.0,45.98,46.0647,45.9723,46.0339,44223.0
2017-08-11 12:30:00,59.75,59.88,59.72,59.82,24296.0,46.0339,46.134,46.0108,46.0878,24296.0
2017-08-11 13:00:00,59.81,59.83,59.71,59.76,42886.0,46.0801,46.0955,46.0031,46.0416,42886.0
2017-08-11 13:30:00,59.77,59.79,59.57,59.61,31419.0,46.0493,46.0647,45.8952,45.926,31419.0
2017-08-11 14:00:00,59.6,59.64,59.49,59.59,34150.0,45.9183,45.9491,45.8336,45.9106,34150.0
2017-08-11 14:30:00,59.59,59.68,59.42,59.42,45119.0,45.9106,45.98,45.7796,45.7796,45119.0
2017-08-11 15:00:00,59.43,59.63,59.43,59.58,49150.0,45.7874,45.9414,45.7874,45.9029,49150.0
2017-08-11 15:30:00,59.59,59.74,59.58,59.64,93431.0,45.9106,46.0262,45.9029,45.9491,93431.0
2017-08-14 09:30:00,59.88,60.59,59.79,60.41,75949.0,46.134,46.6811,46.0647,46.5424,75949.0
2017-08-14 10:00:00,60.4,60.41,60.12,60.31,39715.0,46.5347,46.5424,46.319,46.4653,39715.0
2017-08-14 10:30:00,60.3,60.49,60.16,60.18,32633.0,46.4576,46.604,46.3498,46.3652,32633.0
2017-08-14 11:00:00,60.17,60.3,60.12,60.23,28129.0,46.3575,46.4576,46.319,46.4037,28129.0
2017-08-14 11:30:00,60.21,60.27,60.12,60.14,22066.0,46.3883,46.4345,46.319,46.3344,22066.0
2017-08-14 12:00:00,60.13,60.2,60.05,60.07,20659.0,46.3267,46.3806,46.265,46.2804,20659.0
2017-08-14 12:30:00,60.09,60.2,60.09,60.15,9907.0,46.2958,46.3806,46.2958,46.3421,9907.0
2017-08-14 13:00:00,60.16,60.22,60.06,60.22,38718.0,46.3498,46.396,46.2727,46.396,38718.0
2017-08-14 13:30:00,60.24,60.32,60.19,60.23,22162.0,46.4114,46.473,46.3729,46.4037,22162.0
2017-08-14 14:00:00,60.2,60.21,60.1,60.11,28941.0,46.3806,46.3883,46.3035,46.3113,28941.0
2017-08-14 14:30:00,60.12,60.15,59.98,59.98,47859.0,46.319,46.3421,46.2111,46.2111,47859.0
2017-08-14 15:00:00,59.98,60.08,59.85,60.05,76183.0,46.2111,46.2881,46.1109,46.265,76183.0
2017-08-14 15:30:00,60.04,60.09,59.94,60.03,105954.0,46.2573,46.2958,46.1803,46.2496,105954.0
2017-08-15 09:30:00,60.15,60.15,59.57,59.72,28026.0,46.3421,46.3421,45.8952,46.0108,28026.0
2017-08-15 10:00:00,59.79,59.87,59.56,59.77,32202.0,46.0647,46.1263,45.8875,46.0493,32202.0
2017-08-15 10:30:00,59.79,59.87,59.7,59.77,27503.0,46.0647,46.1263,45.9954,46.0493,27503.0
2017-08-15 11:00:00,59.78,60.0,59.78,59.92,46352.0,46.057,46.2265,46.057,46.1649,46352.0
2017-08-15 11:30:00,59.93,60.05,59.89,59.97,23712.0,46.1726,46.265,46.1418,46.2034,23712.0
2017-08-15 12:00:00,59.99,60.0,59.85,59.89,21604.0,46.2188,46.2265,46.1109,46.1418,21604.0
2017-08-15 12:30:00,59.9,60.1,59.88,59.98,18004.0,46.1495,46.3035,46.134,46.2111,18004.0
2017-08-15 13:00:00,59.98,59.99,59.84,59.88,26986.0,46.2111,46.2188,46.1032,46.134,26986.0
2017-08-15 13:30:00,59.89,59.94,59.75,59.78,23740.0,46.1418,46.1803,46.0339,46.057,23740.0
2017-08-15 14:00:00,59.78,59.87,59.78,59.84,18093.0,46.057,46.1263,46.057,46.1032,18093.0
2017-08-15 14:30:00,59.83,59.85,59.69,59.73,35309.0,46.0955,46.1109,45.9877,46.0185,35309.0
2017-08-15 15:00:00,59.74,59.93,59.64,59.85,98230.0,46.0262,46.1726,45.9491,46.1109,98230.0
2017-08-15 15:30:00,59.84,59.95,59.78,59.79,245299.0,46.1032,46.188,46.057,46.0647,245299.0
2017-08-16 09:30:00,60.01,60.1,59.79,60.02,24257.0,46.2342,46.3035,46.0647,46.2419,24257.0
2017-08-16 10:00:00,60.0,60.28,60.0,60.28,22480.0,46.2265,46.4422,46.2265,46.4422,22480.0
2017-08-16 10:30:00,60.28,60.71,60.22,60.68,81265.0,46.4422,46.7735,46.396,46.7504,81265.0
2017-08-16 11:00:00,60.69,60.74,60.52,60.66,32358.0,46.7581,46.7966,46.6271,46.735,32358.0
2017-08-16 11:30:00,60.68,60.69,60.46,60.58,20730.0,46.7504,46.7581,46.5809,46.6734,20730.0
2017-08-16 12:00:00,60.59,60.87,60.59,60.83,75963.0,46.6811,46.8968,46.6811,46.866,75963.0
2017-08-16 12:30:00,60.83,60.86,60.6,60.66,51454.0,46.866,46.8891,46.6888,46.735,51454.0
2017-08-16 13:00:00,60.65,60.74,60.42,60.47,47310.0,46.7273,46.7966,46.5501,46.5886,47310.0
2017-08-16 13:30:00,60.47,60.52,60.37,60.44,28689.0,46.5886,46.6271,46.5116,46.5655,28689.0
2017-08-16 14:00:00,60.45,60.59,60.39,60.49,45725.0,46.5732,46.6811,46.527,46.604,45725.0
2017-08-16 14:30:00,60.48,60.57,60.43,60.54,25865.0,46.5963,46.6657,46.5578,46.6425,25865.0
2017-08-16 15:00:00,60.54,60.58,60.43,60.5,32053.0,46.6425,46.6734,46.5578,46.6117,32053.0
2017-08-16 15:30:00,60.5,60.54,60.31,60.37,146151.0,46.6117,46.6425,46.4653,46.5116,146151.0
2017-08-17 09:30:00,60.29,60.5,60.1,60.28,25261.0,46.4499,46.6117,46.3035,46.4422,25261.0
2017-08-17 10:00:00,60.28,60.29,59.9,59.97,28432.0,46.4422,46.4499,46.1495,46.2034,28432.0
2017-08-17 10:30:00,60.04,60.17,59.91,60.17,54202.0,46.2573,46.3575,46.1572,46.3575,54202.0
2017-08-17 11:00:00,60.18,60.41,60.15,60.22,76157.0,46.3652,46.5424,46.3421,46.396,76157.0
2017-08-17 11:30:00,60.23,60.39,60.18,60.31,56385.0,46.4037,46.527,46.3652,46.4653,56385.0
2017-08-17 12:00:00,60.31,60.36,60.11,60.33,81090.0,46.4653,46.5039,46.3113,46.4807,81090.0
2017-08-17 12:30:00,60.34,60.36,60.06,60.13,16947.0,46.4885,46.5039,46.2727,46.3267,16947.0
2017-08-17 13:00:00,60.13,60.14,59.89,59.92,8695.0,46.3267,46.3344,46.1418,46.1649,8695.0
2017-08-17 13:30:00,59.9,59.99,59.88,59.97,26893.0,46.1495,46.2188,46.134,46.2034,26893.0
2017-08-17 14:00:00,59.96,60.13,59.91,60.13,58701.0,46.1957,46.3267,46.1572,46.3267,58701.0
2017-08-17 14:30:00,60.12,60.19,60.06,60.18,46362.0,46.319,46.3729,46.2727,46.3652,46362.0
2017-08-17 15:00:00,60.17,60.17,59.94,59.97,36530.0,46.3575,46.3575,46.1803,46.2034,36530.0
2017-08-17 15:30:00,59.96,60.05,59.83,59.84,91776.0,46.1957,46.265,46.0955,46.1032,91776.0
2017-08-18 09:30:00,59.96,60.19,59.68,60.19,193423.0,46.1957,46.3729,45.98,46.3729,193423.0
2017-08-18 10:00:00,60.27,60.55,60.2,60.55,141931.0,46.4345,46.6502,46.3806,46.6502,141931.0
2017-08-18 10:30:00,60.54,60.58,60.31,60.51,85071.0,46.6425,46.6734,46.4653,46.6194,85071.0
2017-08-18 11:00:00,60.55,60.6,60.36,60.52,56683.0,46.6502,46.6888,46.5039,46.6271,56683.0
2017-08-18 11:30:00,60.55,60.87,60.5,60.81,69414.0,46.6502,46.8968,46.6117,46.8506,69414.0
2017-08-18 12:00:00,60.81,60.95,60.67,60.9,80452.0,46.8506,46.9584,46.7427,46.9199,80452.0
2017-08-18 12:30:00,60.9,61.1,60.77,60.96,96093.0,46.9199,47.074,46.8197,46.9661,96093.0
2017-08-18 13:00:00,60.95,61.02,60.81,60.87,42385.0,46.9584,47.0124,46.8506,46.8968,42385.0
2017-08-18 13:30:00,60.87,60.92,60.83,60.86,58639.0,46.8968,46.9353,46.866,46.8891,58639.0
2017-08-18 14:00:00,60.86,61.02,60.83,60.97,85470.0,46.8891,47.0124,46.866,46.9738,85470.0
2017-08-18 14:30:00,60.96,61.0,60.76,60.82,75414.0,46.9661,46.9969,46.812,46.8583,75414.0
2017-08-18 15:00:00,60.82,60.89,60.76,60.77,131044.0,46.8583,46.9122,46.812,46.8197,131044.0
2017-08-18 15:30:00,60.78,60.81,60.48,60.58,319190.0,46.8274,46.8506,46.5963,46.6734,319190.0
2017-08-21 09:30:00,60.68,60.79,60.41,60.44,41311.0,46.7504,46.8352,46.5424,46.5655,41311.0
2017-08-21 10:00:00,60.47,60.48,60.25,60.43,26839.0,46.5886,46.5963,46.4191,46.5578,26839.0
2017-08-21 10:30:00,60.44,60.81,60.43,60.68,42457.0,46.5655,46.8506,46.5578,46.7504,42457.0
2017-08-21 11:00:00,60.66,60.8,60.62,60.69,24077.0,46.735,46.8429,46.7042,46.7581,24077.0
2017-08-21 11:30:00,60.7,60.87,60.67,60.7,103693.0,46.7658,46.8968,46.7427,46.7658,103693.0
2017-08-21 12:00:00,60.68,60.79,60.62,60.78,21922.0,46.7504,46.8352,46.7042,46.8274,21922.0
2017-08-21 12:30:00,60.76,60.76,60.59,60.61,14878.0,46.812,46.812,46.6811,46.6965,14878.0
2017-08-21 13:00:00,60.61,60.65,60.46,60.46,19609.0,46.6965,46.7273,46.5809,46.5809,19609.0
2017-08-21 13:30:00,60.45,60.58,60.45,60.56,20249.0,46.5732,46.6734,46.5732,46.658,20249.0
2017-08-21 14:00:00,60.56,60.59,60.51,60.57,20982.0,46.658,46.6811,46.6194,46.6657,20982.0
2017-08-21 14:30:00,60.55,60.61,60.51,60.56,29493.0,46.6502,46.6965,46.6194,46.658,29493.0
2017-08-21 15:00:00,60.55,60.63,60.5,60.59,33184.0,46.6502,46.7119,46.6117,46.6811,33184.0
2017-08-21 15:30:00,60.6,60.72,60.57,60.68,121058.0,46.6888,46.7812,46.6657,46.7504,121058.0
2017-08-22 09:30:00,61.79,62.66,61.47,62.22,228991.0,47.6056,48.2759,47.3591,47.9369,228991.0
2017-08-22 10:00:00,62.22,62.4,62.09,62.34,97810.0,47.9369,48.0756,47.8367,48.0293,97810.0
2017-08-22 10:30:00,62.31,62.36,62.14,62.16,38141.0,48.0062,48.0447,47.8752,47.8907,38141.0
2017-08-22 11:00:00,62.15,62.2,61.95,61.99,50443.0,47.883,47.9215,47.7289,47.7597,50443.0
2017-08-22 11:30:00,62.0,62.04,61.77,61.8,36929.0,47.7674,47.7982,47.5902,47.6133,36929.0
2017-08-22 12:00:00,61.8,62.12,61.78,62.1,40361.0,47.6133,47.8598,47.5979,47.8444,40361.0
2017-08-22 12:30:00,62.1,62.17,62.01,62.03,32561.0,47.8444,47.8984,47.7751,47.7905,32561.0
2017-08-22 13:00:00,62.03,62.07,61.93,61.98,27483.0,47.7905,47.8213,47.7135,47.752,27483.0
2017-08-22 13:30:00,61.98,62.15,61.97,62.11,26517.0,47.752,47.883,47.7443,47.8521,26517.0
2017-08-22 14:00:00,62.12,62.27,62.06,62.25,29439.0,47.8598,47.9754,47.8136,47.96,29439.0
2017-08-22 14:30:00,62.25,62.35,62.23,62.26,45527.0,47.96,48.037,47.9446,47.9677,45527.0
2017-08-22 15:00:00,62.26,62.46,62.25,62.4,83882.0,47.9677,48.1218,47.96,48.0756,83882.0
2017-08-22 15:30:00,62.4,62.42,62.07,62.13,244026.0,48.0756,48.091,47.8213,47.8675,244026.0
2017-08-23 09:30:00,61.75,62.39,61.75,62.25,29167.0,47.5748,48.0679,47.5748,47.96,29167.0
2017-08-23 10:00:00,62.23,62.46,62.18,62.36,29010.0,47.9446,48.1218,47.9061,48.0447,29010.0
2017-08-23 10:30:00,62.35,62.42,62.18,62.21,29557.0,48.037,48.091,47.9061,47.9292,29557.0
2017-08-23 11:00:00,62.24,62.26,61.97,62.07,343789.0,47.9523,47.9677,47.7443,47.8213,343789.0
2017-08-23 11:30:00,62.08,62.22,62.05,62.14,44046.0,47.829,47.9369,47.8059,47.8752,44046.0
2017-08-23 12:00:00,62.11,62.22,62.06,62.07,16887.0,47.8521,47.9369,47.8136,47.8213,16887.0
2017-08-23 12:30:00,62.09,62.12,61.64,61.66,145340.0,47.8367,47.8598,47.49,47.5054,145340.0
2017-08-23 13:00:00,61.64,61.74,61.54,61.74,71319.0,47.49,47.5671,47.413,47.5671,71319.0
2017-08-23 13:30:00,61.74,61.88,61.63,61.67,55592.0,47.5671,47.6749,47.4823,47.5131,55592.0
2017-08-23 14:00:00,61.68,61.74,61.64,61.65,66080.0,47.5208,47.5671,47.49,47.4977,66080.0
2017-08-23 14:30:00,61.66,61.8,61.59,61.7,116805.0,47.5054,47.6133,47.4515,47.5363,116805.0
2017-08-23 15:00:00,61.71,61.75,61.67,61.73,72843.0,47.544,47.5748,47.5131,47.5594,72843.0
2017-08-23 15:30:00,61.73,61.78,61.65,61.76,238406.0,47.5594,47.5979,47.4977,47.5825,238406.0
2017-08-24 09:30:00,61.97,62.13,61.58,61.64,52134.0,47.7443,47.8675,47.4438,47.49,52134.0
2017-08-24 10:00:00,61.62,61.67,61.49,61.67,41009.0,47.4746,47.5131,47.3745,47.5131,41009.0
2017-08-24 10:30:00,61.66,61.93,61.64,61.7,42682.0,47.5054,47.7135,47.49,47.5363,42682.0
2017-08-24 11:00:00,61.69,61.8,61.66,61.76,32135.0,47.5285,47.6133,47.5054,47.5825,32135.0
2017-08-24 11:30:00,61.78,61.84,61.64,61.81,17348.0,47.5979,47.6441,47.49,47.621,17348.0
2017-08-24 12:00:00,61.82,61.82,61.64,61.67,14542.0,47.6287,47.6287,47.49,47.5131,14542.0
2017-08-24 12:30:00,61.69,61.73,61.61,61.69,24350.0,47.5285,47.5594,47.4669,47.5285,24350.0
2017-08-24 13:00:00,61.69,61.72,61.63,61.65,23770.0,47.5285,47.5517,47.4823,47.4977,23770.0
2017-08-24 13:30:00,61.65,61.71,61.62,61.63,16073.0,47.4977,47.544,47.4746,47.4823,16073.0
2017-08-24 14:00:00,61.63,61.71,61.62,61.67,29825.0,47.4823,47.544,47.4746,47.5131,29825.0
2017-08-24 14:30:00,61.66,61.72,61.62,61.67,27091.0,47.5054,47.5517,47.4746,47.5131,27091.0
2017-08-24 15:00:00,61.69,61.74,61.65,61.69,46325.0,47.5285,47.5671,47.4977,47.5285,46325.0
2017-08-24 15:30:00,61.69,61.7,61.57,61.58,156202.0,47.5285,47.5363,47.4361,47.4438,156202.0
2017-08-25 09:30:00,61.68,61.69,61.39,61.47,39549.0,47.5208,47.5285,47.2974,47.3591,39549.0
2017-08-25 10:00:00,61.47,61.58,61.22,61.28,62970.0,47.3591,47.4438,47.1664,47.2127,62970.0
2017-08-25 10:30:00,61.3,61.41,61.04,61.04,30188.0,47.2281,47.3128,47.0278,47.0278,30188.0
2017-08-25 11:00:00,61.02,61.24,60.97,61.16,50333.0,47.0124,47.1819,46.9738,47.1202,50333.0
2017-08-25 11:30:00,61.15,61.21,61.04,61.13,36177.0,47.1125,47.1587,47.0278,47.0971,36177.0
2017-08-25 12:00:00,61.14,61.19,61.08,61.14,28631.0,47.1048,47.1433,47.0586,47.1048,28631.0
2017-08-25 12:30:00,61.15,61.34,61.13,61.25,27963.0,47.1125,47.2589,47.0971,47.1896,27963.0
2017-08-25 13:00:00,61.25,61.4,61.23,61.36,22673.0,47.1896,47.3051,47.1741,47.2743,22673.0
2017-08-25 13:30:00,61.35,61.44,61.29,61.37,29651.0,47.2666,47.3359,47.2204,47.282,29651.0
2017-08-25 14:00:00,61.34,61.4,61.2,61.25,28365.0,47.2589,47.3051,47.151,47.1896,28365.0
2017-08-25 14:30:00,61.24,61.32,61.21,61.27,29928.0,47.1819,47.2435,47.1587,47.205,29928.0
2017-08-25 15:00:00,61.26,61.38,61.22,61.38,62596.0,47.1973,47.2897,47.1664,47.2897,62596.0
2017-08-25 15:30:00,61.39,61.44,61.32,61.36,129460.0,47.2974,47.3359,47.2435,47.2743,129460.0
2017-08-28 09:30:00,61.47,61.55,61.14,61.15,33053.0,47.3591,47.4207,47.1048,47.1125,33053.0
2017-08-28 10:00:00,61.15,61.26,61.08,61.26,38345.0,47.1125,47.1973,47.0586,47.1973,38345.0
2017-08-28 10:30:00,61.23,61.41,61.19,61.39,48236.0,47.1741,47.3128,47.1433,47.2974,48236.0
2017-08-28 11:00:00,61.41,61.5,61.22,61.3,41377.0,47.3128,47.3822,47.1664,47.2281,41377.0
2017-08-28 11:30:00,61.3,61.34,61.24,61.28,18698.0,47.2281,47.2589,47.1819,47.2127,18698.0
2017-08-28 12:00:00,61.28,61.28,61.15,61.2,29523.0,47.2127,47.2127,47.1125,47.151,29523.0
2017-08-28 12:30:00,61.2,61.27,61.18,61.27,20482.0,47.151,47.205,47.1356,47.205,20482.0
2017-08-28 13:00:00,61.28,61.33,61.21,61.22,28572.0,47.2127,47.2512,47.1587,47.1664,28572.0
2017-08-28 13:30:00,61.22,61.25,61.12,61.15,21566.0,47.1664,47.1896,47.0894,47.1125,21566.0
2017-08-28 14:00:00,61.16,61.16,61.06,61.09,21921.0,47.1202,47.1202,47.0432,47.0663,21921.0
2017-08-28 14:30:00,61.09,61.23,61.06,61.21,32301.0,47.0663,47.1741,47.0432,47.1587,32301.0
2017-08-28 15:00:00,61.22,61.38,61.22,61.35,40907.0,47.1664,47.2897,47.1664,47.2666,40907.0
2017-08-28 15:30:00,61.35,61.41,61.15,61.33,158413.0,47.2666,47.3128,47.1125,47.2512,158413.0
2017-08-29 09:30:00,61.11,61.31,60.82,60.92,29437.0,47.0817,47.2358,46.8583,46.9353,29437.0
2017-08-29 10:00:00,60.91,61.07,60.7,60.87,50159.0,46.9276,47.0509,46.7658,46.8968,50159.0
2017-08-29 10:30:00,60.86,60.91,60.51,60.53,65454.0,46.8891,46.9276,46.6194,46.6348,65454.0
2017-08-29 11:00:00,60.52,60.63,60.43,60.6,63467.0,46.6271,46.7119,46.5578,46.6888,63467.0
2017-08-29 11:30:00,60.6,60.73,60.59,60.64,28550.0,46.6888,46.7889,46.6811,46.7196,28550.0
2017-08-29 12:00:00,60.64,60.64,60.42,60.47,29973.0,46.7196,46.7196,46.5501,46.5886,29973.0
2017-08-29 12:30:00,60.48,60.58,60.47,60.52,34955.0,46.5963,46.6734,46.5886,46.6271,34955.0
2017-08-29 13:00:00,60.53,60.65,60.5,60.53,21905.0,46.6348,46.7273,46.6117,46.6348,21905.0
2017-08-29 13:30:00,60.52,60.53,60.45,60.49,22115.0,46.6271,46.6348,46.5732,46.604,22115.0
2017-08-29 14:00:00,60.48,60.59,60.45,60.57,29820.0,46.5963,46.6811,46.5732,46.6657,29820.0
2017-08-29 14:30:00,60.57,60.72,60.57,60.66,27151.0,46.6657,46.7812,46.6657,46.735,27151.0
2017-08-29 15:00:00,60.67,60.76,60.63,60.75,32273.0,46.7427,46.812,46.7119,46.8043,32273.0
2017-08-29 15:30:00,60.75,60.81,60.68,60.73,143511.0,46.8043,46.8506,46.7504,46.7889,143511.0
2017-08-30 09:30:00,60.84,60.95,60.37,60.46,57113.0,46.8737,46.9584,46.5116,46.5809,57113.0
2017-08-30 10:00:00,60.47,60.5,60.39,60.45,25216.0,46.5886,46.6117,46.527,46.5732,25216.0
2017-08-30 10:30:00,60.45,60.49,60.32,60.47,29558.0,46.5732,46.604,46.473,46.5886,29558.0
2017-08-30 11:00:00,60.44,60.46,60.32,60.35,45004.0,46.5655,46.5809,46.473,46.4962,45004.0
2017-08-30 11:30:00,60.35,60.54,60.34,60.53,27831.0,46.4962,46.6425,46.4885,46.6348,27831.0
2017-08-30 12:00:00,60.54,60.63,60.52,60.58,23618.0,46.6425,46.7119,46.6271,46.6734,23618.0
2017-08-30 12:30:00,60.59,60.67,60.5,60.55,21729.0,46.6811,46.7427,46.6117,46.6502,21729.0
2017-08-30 13:00:00,60.56,60.69,60.56,60.66,17343.0,46.658,46.7581,46.658,46.735,17343.0
2017-08-30 13:30:00,60.65,60.77,60.64,60.74,24176.0,46.7273,46.8197,46.7196,46.7966,24176.0
2017-08-30 14:00:00,60.74,60.74,60.65,60.67,31070.0,46.7966,46.7966,46.7273,46.7427,31070.0
2017-08-30 14:30:00,60.68,60.7,60.55,60.55,64049.0,46.7504,46.7658,46.6502,46.6502,64049.0
2017-08-30 15:00:00,60.56,60.59,60.47,60.48,44698.0,46.658,46.6811,46.5886,46.5963,44698.0
2017-08-30 15:30:00,60.48,60.57,60.36,60.45,126277.0,46.5963,46.6657,46.5039,46.5732,126277.0
2017-08-31 09:30:00,60.83,60.83,60.28,60.69,49263.0,46.866,46.866,46.4422,46.7581,49263.0
2017-08-31 10:00:00,60.71,60.75,60.65,60.71,10295.0,46.7735,46.8043,46.7273,46.7735,10295.0
2017-08-31 10:30:00,60.72,60.77,60.59,60.75,25529.0,46.7812,46.8197,46.6811,46.8043,25529.0
2017-08-31 11:00:00,60.76,60.9,60.74,60.83,34212.0,46.812,46.9199,46.7966,46.866,34212.0
2017-08-31 11:30:00,60.83,60.96,60.71,60.91,42808.0,46.866,46.9661,46.7735,46.9276,42808.0
2017-08-31 12:00:00,60.92,61.08,60.9,61.03,39512.0,46.9353,47.0586,46.9199,47.0201,39512.0
2017-08-31 12:30:00,61.04,61.06,60.87,60.94,26262.0,47.0278,47.0432,46.8968,46.9507,26262.0
2017-08-31 13:00:00,60.93,60.99,60.92,60.94,25137.0,46.943,46.9892,46.9353,46.9507,25137.0
2017-08-31 13:30:00,60.94,60.99,60.86,60.89,35753.0,46.9507,46.9892,46.8891,46.9122,35753.0
2017-08-31 14:00:00,60.9,61.04,60.9,61.03,32694.0,46.9199,47.0278,46.9199,47.0201,32694.0
2017-08-31 14:30:00,61.03,61.14,61.02,61.14,38890.0,47.0201,47.1048,47.0124,47.1048,38890.0
2017-08-31 15:00:00,61.14,61.15,61.04,61.11,45802.0,47.1048,47.1125,47.0278,47.0817,45802.0
2017-08-31 15:30:00,61.11,61.22,61.02,61.03,115032.0,47.0817,47.1664,47.0124,47.0201,115032.0
2017-09-01 09:30:00,61.32,61.5,61.05,61.44,101140.0,47.2435,47.3822,47.0355,47.3359,101140.0
2017-09-01 10:00:00,61.45,61.71,61.25,61.71,92730.0,47.3436,47.544,47.1896,47.544,92730.0
2017-09-01 10:30:00,61.7,61.85,61.51,61.76,92857.0,47.5363,47.6518,47.3899,47.5825,92857.0
2017-09-01 11:00:00,61.76,61.77,61.39,61.5,77093.0,47.5825,47.5902,47.2974,47.3822,77093.0
2017-09-01 11:30:00,61.49,61.62,61.28,61.6,80383.0,47.3745,47.4746,47.2127,47.4592,80383.0
2017-09-01 12:00:00,61.59,61.65,61.43,61.48,53404.0,47.4515,47.4977,47.3282,47.3668,53404.0
2017-09-01 12:30:00,61.5,61.55,61.47,61.47,17784.0,47.3822,47.4207,47.3591,47.3591,17784.0
2017-09-01 13:00:00,61.48,61.53,61.39,61.47,28087.0,47.3668,47.4053,47.2974,47.3591,28087.0
2017-09-01 13:30:00,61.48,61.51,61.37,61.41,27160.0,47.3668,47.3899,47.282,47.3128,27160.0
2017-09-01 14:00:00,61.4,61.46,61.3,61.34,30499.0,47.3051,47.3513,47.2281,47.2589,30499.0
2017-09-01 14:30:00,61.33,61.37,61.23,61.23,32227.0,47.2512,47.282,47.1741,47.1741,32227.0
2017-09-01 15:00:00,61.22,61.25,61.13,61.13,45913.0,47.1664,47.1896,47.0971,47.0971,45913.0
2017-09-01 15:30:00,61.14,61.29,61.13,61.27,143486.0,47.1048,47.2204,47.0971,47.205,143486.0
2017-09-05 09:30:00,60.94,61.13,60.35,60.51,83649.0,46.9507,47.0971,46.4962,46.6194,83649.0
2017-09-05 10:00:00,60.52,60.73,60.35,60.53,219317.0,46.6271,46.7889,46.4962,46.6348,219317.0
2017-09-05 10:30:00,60.53,60.6,60.15,60.21,218200.0,46.6348,46.6888,46.3421,46.3883,218200.0
2017-09-05 11:00:00,60.19,60.28,60.07,60.1,157721.0,46.3729,46.4422,46.2804,46.3035,157721.0
2017-09-05 11:30:00,60.09,60.42,60.04,60.37,170033.0,46.2958,46.5501,46.2573,46.5116,170033.0
2017-09-05 12:00:00,60.37,60.46,60.26,60.42,172943.0,46.5116,46.5809,46.4268,46.5501,172943.0
2017-09-05 12:30:00,60.4,60.5,60.3,60.38,146584.0,46.5347,46.6117,46.4576,46.5193,146584.0
2017-09-05 13:00:00,60.36,60.37,60.14,60.24,86141.0,46.5039,46.5116,46.3344,46.4114,86141.0
2017-09-05 13:30:00,60.24,60.46,60.21,60.36,104423.0,46.4114,46.5809,46.3883,46.5039,104423.0
2017-09-05 14:00:00,60.37,60.67,60.29,60.6,122511.0,46.5116,46.7427,46.4499,46.6888,122511.0
2017-09-05 14:30:00,60.59,60.71,60.55,60.58,87066.0,46.6811,46.7735,46.6502,46.6734,87066.0
2017-09-05 15:00:00,60.58,60.58,60.48,60.56,71403.0,46.6734,46.6734,46.5963,46.658,71403.0
2017-09-05 15:30:00,60.56,60.72,60.54,60.7,251506.0,46.658,46.7812,46.6425,46.7658,251506.0
2017-09-06 09:30:00,60.67,60.67,60.18,60.37,59792.0,46.7427,46.7427,46.3652,46.5116,59792.0
2017-09-06 10:00:00,60.37,60.83,60.35,60.44,97848.0,46.5116,46.866,46.4962,46.5655,97848.0
2017-09-06 10:30:00,60.41,60.66,60.4,60.51,59503.0,46.5424,46.735,46.5347,46.6194,59503.0
2017-09-06 11:00:00,60.5,60.58,60.38,60.54,41719.0,46.6117,46.6734,46.5193,46.6425,41719.0
2017-09-06 11:30:00,60.54,60.73,60.53,60.65,38043.0,46.6425,46.7889,46.6348,46.7273,38043.0
2017-09-06 12:00:00,60.64,60.71,60.45,60.46,16428.0,46.7196,46.7735,46.5732,46.5809,16428.0
2017-09-06 12:30:00,60.42,60.57,60.42,60.52,17919.0,46.5501,46.6657,46.5501,46.6271,17919.0
2017-09-06 13:00:00,60.53,60.55,60.38,60.41,15282.0,46.6348,46.6502,46.5193,46.5424,15282.0
2017-09-06 13:30:00,60.44,60.73,60.43,60.62,29425.0,46.5655,46.7889,46.5578,46.7042,29425.0
2017-09-06 14:00:00,60.6,60.6,60.5,60.53,20158.0,46.6888,46.6888,46.6117,46.6348,20158.0
2017-09-06 14:30:00,60.53,60.55,60.49,60.5,24156.0,46.6348,46.6502,46.604,46.6117,24156.0
2017-09-06 15:00:00,60.51,60.75,60.5,60.72,47354.0,46.6194,46.8043,46.6117,46.7812,47354.0
2017-09-06 15:30:00,60.71,60.71,60.49,60.52,88857.0,46.7735,46.7735,46.604,46.6271,88857.0
2017-09-07 09:30:00,61.78,62.35,61.16,61.98,342348.0,47.5979,48.037,47.1202,47.752,342348.0
2017-09-07 10:00:00,62.01,62.21,61.7,61.94,162214.0,47.7751,47.9292,47.5363,47.7212,162214.0
2017-09-07 10:30:00,61.96,62.31,61.94,62.13,102995.0,47.7366,48.0062,47.7212,47.8675,102995.0
2017-09-07 11:00:00,62.16,62.18,61.88,62.07,146303.0,47.8907,47.9061,47.6749,47.8213,146303.0
2017-09-07 11:30:00,62.07,62.24,62.0,62.15,123596.0,47.8213,47.9523,47.7674,47.883,123596.0
2017-09-07 12:00:00,62.17,62.38,62.01,62.31,119563.0,47.8984,48.0602,47.7751,48.0062,119563.0
2017-09-07 12:30:00,62.3,62.56,62.29,62.54,55434.0,47.9985,48.1988,47.9908,48.1834,55434.0
2017-09-07 13:00:00,62.53,62.82,62.41,62.79,79873.0,48.1757,48.3991,48.0833,48.376,79873.0
2017-09-07 13:30:00,62.8,62.82,62.49,62.55,42179.0,48.3837,48.3991,48.1449,48.1911,42179.0
2017-09-07 14:00:00,62.57,62.61,62.37,62.61,53558.0,48.2065,48.2374,48.0524,48.2374,53558.0
2017-09-07 14:30:00,62.59,62.71,62.52,62.67,55119.0,48.2219,48.3144,48.168,48.2836,55119.0
2017-09-07 15:00:00,62.68,62.9,62.62,62.9,94592.0,48.2913,48.4608,48.2451,48.4608,94592.0
2017-09-07 15:30:00,62.9,64.35,62.8,63.07,436122.0,48.4608,49.5779,48.3837,48.5918,436122.0
2017-09-08 09:30:00,63.0,63.88,62.89,63.73,123871.0,48.5378,49.2158,48.4531,49.1003,123871.0
2017-09-08 10:00:00,63.73,63.84,63.24,63.26,245248.0,49.1003,49.185,48.7227,48.7381,245248.0
2017-09-08 10:30:00,63.25,63.36,62.93,63.17,155220.0,48.7304,48.8152,48.4839,48.6688,155220.0
2017-09-08 11:00:00,63.18,63.24,62.8,62.98,101744.0,48.6765,48.7227,48.3837,48.5224,101744.0
2017-09-08 11:30:00,62.98,63.02,62.91,62.98,126608.0,48.5224,48.5532,48.4685,48.5224,126608.0
2017-09-08 12:00:00,62.97,63.02,62.95,63.01,60594.0,48.5147,48.5532,48.4993,48.5455,60594.0
2017-09-08 12:30:00,63.01,63.06,62.93,62.94,53416.0,48.5455,48.5841,48.4839,48.4916,53416.0
2017-09-08 13:00:00,62.91,63.01,62.77,62.83,136564.0,48.4685,48.5455,48.3606,48.4069,136564.0
2017-09-08 13:30:00,62.84,62.96,62.75,62.94,26399.0,48.4146,48.507,48.3452,48.4916,26399.0
2017-09-08 14:00:00,62.94,62.95,62.74,62.76,27315.0,48.4916,48.4993,48.3375,48.3529,27315.0
2017-09-08 14:30:00,62.76,62.87,62.75,62.86,48666.0,48.3529,48.4377,48.3452,48.43,48666.0
2017-09-08 15:00:00,62.87,63.01,62.83,62.86,75984.0,48.4377,48.5455,48.4069,48.43,75984.0
2017-09-08 15:30:00,62.84,63.12,62.81,63.1,413565.0,48.4146,48.6303,48.3914,48.6149,413565.0
2017-09-11 09:30:00,63.41,63.7,62.99,63.45,180060.0,48.8537,49.0771,48.5301,48.8845,180060.0
2017-09-11 10:00:00,63.45,63.66,63.35,63.52,169834.0,48.8845,49.0463,48.8075,48.9385,169834.0
2017-09-11 10:30:00,63.54,63.85,63.38,63.77,126943.0,48.9539,49.1927,48.8306,49.1311,126943.0
2017-09-11 11:00:00,63.79,64.08,63.62,64.07,56051.0,49.1465,49.3699,49.0155,49.3622,56051.0
2017-09-11 11:30:00,64.06,64.27,64.06,64.15,77112.0,49.3545,49.5163,49.3545,49.4238,77112.0
2017-09-11 12:00:00,64.18,64.4,64.15,64.4,38735.0,49.4469,49.6164,49.4238,49.6164,38735.0
2017-09-11 12:30:00,64.4,64.41,64.28,64.37,64165.0,49.6164,49.6242,49.524,49.5933,64165.0
2017-09-11 13:00:00,64.38,64.56,64.18,64.56,134650.0,49.601,49.7397,49.4469,49.7397,134650.0
2017-09-11 13:30:00,64.56,64.67,64.47,64.61,178364.0,49.7397,49.8245,49.6704,49.7782,178364.0
2017-09-11 14:00:00,64.63,64.97,64.62,64.7,181270.0,49.7936,50.0556,49.7859,49.8476,181270.0
2017-09-11 14:30:00,64.69,64.81,64.66,64.71,72598.0,49.8399,49.9323,49.8168,49.8553,72598.0
2017-09-11 15:00:00,64.72,64.76,64.67,64.75,74023.0,49.863,49.8938,49.8245,49.8861,74023.0
2017-09-11 15:30:00,64.75,64.78,64.68,64.77,323347.0,49.8861,49.9092,49.8322,49.9015,323347.0
2017-09-12 09:30:00,64.65,64.67,63.79,63.96,170049.0,49.8091,49.8245,49.1465,49.2775,170049.0
2017-09-12 10:00:00,63.98,64.19,63.78,63.88,115346.0,49.2929,49.4547,49.1388,49.2158,115346.0
2017-09-12 10:30:00,63.88,63.88,63.27,63.27,144140.0,49.2158,49.2158,48.7458,48.7458,144140.0
2017-09-12 11:00:00,63.25,63.52,63.18,63.49,76313.0,48.7304,48.9385,48.6765,48.9153,76313.0
2017-09-12 11:30:00,63.5,63.65,63.23,63.23,71810.0,48.923,49.0386,48.715,48.715,71810.0
2017-09-12 12:00:00,63.22,63.28,63.2,63.22,52472.0,48.7073,48.7536,48.6919,48.7073,52472.0
2017-09-12 12:30:00,63.22,63.34,63.21,63.28,33276.0,48.7073,48.7998,48.6996,48.7536,33276.0
2017-09-12 13:00:00,63.27,63.52,63.27,63.42,47664.0,48.7458,48.9385,48.7458,48.8614,47664.0
2017-09-12 13:30:00,63.42,63.44,63.3,63.35,49414.0,48.8614,48.8768,48.769,48.8075,49414.0
2017-09-12 14:00:00,63.35,63.47,63.34,63.4,57184.0,48.8075,48.8999,48.7998,48.846,57184.0
2017-09-12 14:30:00,63.4,63.49,63.34,63.38,60205.0,48.846,48.9153,48.7998,48.8306,60205.0
2017-09-12 15:00:00,63.4,63.43,63.27,63.32,86198.0,48.846,48.8691,48.7458,48.7844,86198.0
2017-09-12 15:30:00,63.33,63.39,63.28,63.34,185497.0,48.7921,48.8383,48.7536,48.7998,185497.0
2017-09-13 09:30:00,63.22,63.57,63.12,63.46,42855.0,48.7073,48.977,48.6303,48.8922,42855.0
2017-09-13 10:00:00,63.43,63.64,63.28,63.37,30421.0,48.8691,49.0309,48.7536,48.8229,30421.0
2017-09-13 10:30:00,63.35,63.4,63.25,63.3,34134.0,48.8075,48.846,48.7304,48.769,34134.0
2017-09-13 11:00:00,63.31,63.37,63.2,63.2,35284.0,48.7767,48.8229,48.6919,48.6919,35284.0
2017-09-13 11:30:00,63.2,63.29,63.14,63.24,22239.0,48.6919,48.7613,48.6457,48.7227,22239.0
2017-09-13 12:00:00,63.23,63.42,63.19,63.36,21960.0,48.715,48.8614,48.6842,48.8152,21960.0
2017-09-13 12:30:00,63.36,63.43,63.34,63.36,31506.0,48.8152,48.8691,48.7998,48.8152,31506.0
2017-09-13 13:00:00,63.37,63.48,63.34,63.39,28118.0,48.8229,48.9076,48.7998,48.8383,28118.0
2017-09-13 13:30:00,63.39,63.44,63.29,63.31,14422.0,48.8383,48.8768,48.7613,48.7767,14422.0
2017-09-13 14:00:00,63.31,63.51,63.27,63.42,146245.0,48.7767,48.9308,48.7458,48.8614,146245.0
2017-09-13 14:30:00,63.44,63.47,63.36,63.39,17432.0,48.8768,48.8999,48.8152,48.8383,17432.0
2017-09-13 15:00:00,63.4,63.43,63.32,63.42,35976.0,48.846,48.8691,48.7844,48.8614,35976.0
2017-09-13 15:30:00,63.41,63.44,63.35,63.39,179934.0,48.8537,48.8768,48.8075,48.8383,179934.0
2017-09-14 09:30:00,63.2,63.2,62.69,63.07,124028.0,48.8461,48.8461,48.4519,48.7456,124028.0
2017-09-14 10:00:00,63.06,63.07,62.75,62.97,47319.0,48.7379,48.7456,48.4983,48.6683,47319.0
2017-09-14 10:30:00,62.95,63.11,62.93,63.11,86514.0,48.6529,48.7765,48.6374,48.7765,86514.0
2017-09-14 11:00:00,63.12,63.21,63.07,63.08,84637.0,48.7842,48.8538,48.7456,48.7533,84637.0
2017-09-14 11:30:00,63.05,63.27,63.04,63.07,64203.0,48.7301,48.9002,48.7224,48.7456,64203.0
2017-09-14 12:00:00,63.07,63.19,63.06,63.09,35751.0,48.7456,48.8383,48.7379,48.7611,35751.0
2017-09-14 12:30:00,63.09,63.18,63.05,63.13,19126.0,48.7611,48.8306,48.7301,48.792,19126.0
2017-09-14 13:00:00,63.12,63.18,63.04,63.11,22258.0,48.7842,48.8306,48.7224,48.7765,22258.0
2017-09-14 13:30:00,63.1,63.22,63.1,63.19,22479.0,48.7688,48.8615,48.7688,48.8383,22479.0
2017-09-14 14:00:00,63.18,63.23,63.12,63.18,36172.0,48.8306,48.8693,48.7842,48.8306,36172.0
2017-09-14 14:30:00,63.18,63.29,63.17,63.25,30571.0,48.8306,48.9156,48.8229,48.8847,30571.0
2017-09-14 15:00:00,63.23,63.28,63.13,63.21,78767.0,48.8693,48.9079,48.792,48.8538,78767.0
2017-09-14 15:30:00,63.21,63.24,63.08,63.17,201983.0,48.8538,48.877,48.7533,48.8229,201983.0
2017-09-15 09:30:00,63.16,63.25,62.69,62.71,130270.0,48.8152,48.8847,48.4519,48.4674,130270.0
2017-09-15 10:00:00,62.72,62.88,62.43,62.47,105336.0,48.4751,48.5988,48.251,48.2819,105336.0
2017-09-15 10:30:00,62.45,62.68,62.39,62.47,143957.0,48.2664,48.4442,48.22,48.2819,143957.0
2017-09-15 11:00:00,62.47,62.48,62.23,62.24,91055.0,48.2819,48.2896,48.0964,48.1041,91055.0
2017-09-15 11:30:00,62.25,62.56,62.24,62.53,63082.0,48.1118,48.3514,48.1041,48.3282,63082.0
2017-09-15 12:00:00,62.52,62.55,62.41,62.48,107162.0,48.3205,48.3437,48.2355,48.2896,107162.0
2017-09-15 12:30:00,62.48,62.48,62.23,62.27,139221.0,48.2896,48.2896,48.0964,48.1273,139221.0
2017-09-15 13:00:00,62.27,62.3,62.2,62.24,83263.0,48.1273,48.1505,48.0732,48.1041,83263.0
2017-09-15 13:30:00,62.24,62.51,62.22,62.49,101192.0,48.1041,48.3128,48.0887,48.2973,101192.0
2017-09-15 14:00:00,62.5,62.68,62.46,62.57,73037.0,48.3051,48.4442,48.2741,48.3592,73037.0
2017-09-15 14:30:00,62.58,62.72,62.57,62.68,50337.0,48.3669,48.4751,48.3592,48.4442,50337.0
2017-09-15 15:00:00,62.68,62.83,62.62,62.76,98878.0,48.4442,48.5601,48.3978,48.506,98878.0
2017-09-15 15:30:00,62.76,63.12,62.74,63.01,289019.0,48.506,48.7842,48.4906,48.6992,289019.0
2017-09-18 09:30:00,63.11,63.5,62.98,63.48,72606.0,48.7765,49.0779,48.676,49.0625,72606.0
2017-09-18 10:00:00,63.49,63.66,63.26,63.34,54832.0,49.0702,49.2016,48.8925,48.9543,54832.0
2017-09-18 10:30:00,63.34,63.4,63.28,63.36,19394.0,48.9543,49.0007,48.9079,48.9697,19394.0
2017-09-18 11:00:00,63.36,63.37,63.21,63.23,33252.0,48.9697,48.9775,48.8538,48.8693,33252.0
2017-09-18 11:30:00,63.22,63.37,63.14,63.33,34621.0,48.8615,48.9775,48.7997,48.9466,34621.0
2017-09-18 12:00:00,63.32,63.68,63.28,63.63,42094.0,48.9388,49.2171,48.9079,49.1784,42094.0
2017-09-18 12:30:00,63.63,63.78,63.59,63.72,81027.0,49.1784,49.2943,49.1475,49.248,81027.0
2017-09-18 13:00:00,63.73,64.11,63.72,64.08,84060.0,49.2557,49.5494,49.248,49.5262,84060.0
2017-09-18 13:30:00,64.07,64.26,63.86,63.93,84325.0,49.5185,49.6653,49.3562,49.4103,84325.0
2017-09-18 14:00:00,63.92,63.92,63.7,63.79,47048.0,49.4026,49.4026,49.2325,49.3021,47048.0
2017-09-18 14:30:00,63.79,63.88,63.69,63.87,46582.0,49.3021,49.3716,49.2248,49.3639,46582.0
2017-09-18 15:00:00,63.86,64.48,63.86,64.39,205178.0,49.3562,49.8354,49.3562,49.7658,205178.0
2017-09-18 15:30:00,64.39,64.5,64.36,64.44,283875.0,49.7658,49.8508,49.7426,49.8045,283875.0
2017-09-19 09:30:00,64.7,64.75,64.36,64.5,67860.0,50.0054,50.044,49.7426,49.8508,67860.0
2017-09-19 10:00:00,64.49,64.84,64.47,64.74,54306.0,49.8431,50.1136,49.8276,50.0363,54306.0
2017-09-19 10:30:00,64.74,64.82,64.61,64.62,41176.0,50.0363,50.0981,49.9358,49.9436,41176.0
2017-09-19 11:00:00,64.58,64.66,64.44,64.62,34574.0,49.9127,49.9745,49.8045,49.9436,34574.0
2017-09-19 11:30:00,64.6,64.86,64.53,64.78,52182.0,49.9281,50.1291,49.874,50.0672,52182.0
2017-09-19 12:00:00,64.76,64.76,64.55,64.55,18647.0,50.0518,50.0518,49.8895,49.8895,18647.0
2017-09-19 12:30:00,64.55,65.15,64.54,65.06,111498.0,49.8895,50.3532,49.8817,50.2836,111498.0
2017-09-19 13:00:00,65.07,65.17,65.04,65.13,57622.0,50.2914,50.3687,50.2682,50.3377,57622.0
2017-09-19 13:30:00,65.12,65.2,65.04,65.09,90853.0,50.33,50.3918,50.2682,50.3068,90853.0
2017-09-19 14:00:00,65.07,65.08,64.95,65.03,39155.0,50.2914,50.2991,50.1986,50.2605,39155.0
2017-09-19 14:30:00,65.03,65.08,64.97,65.0,49060.0,50.2605,50.2991,50.2141,50.2373,49060.0
2017-09-19 15:00:00,65.01,65.02,64.85,64.92,108089.0,50.245,50.2527,50.1213,50.1754,108089.0
2017-09-19 15:30:00,64.91,65.05,64.82,64.84,260589.0,50.1677,50.2759,50.0981,50.1136,260589.0
2017-09-20 09:30:00,64.74,65.51,64.73,65.34,98285.0,50.0363,50.6314,50.0286,50.5,98285.0
2017-09-20 10:00:00,65.37,65.92,65.37,65.72,126033.0,50.5232,50.9483,50.5232,50.7937,126033.0
2017-09-20 10:30:00,65.71,65.92,65.61,65.74,49275.0,50.786,50.9483,50.7087,50.8092,49275.0
2017-09-20 11:00:00,65.75,65.78,65.53,65.62,127721.0,50.8169,50.8401,50.6469,50.7164,127721.0
2017-09-20 11:30:00,65.62,65.76,65.55,65.67,64663.0,50.7164,50.8247,50.6623,50.7551,64663.0
2017-09-20 12:00:00,65.69,65.72,65.59,65.69,62322.0,50.7706,50.7937,50.6933,50.7706,62322.0
2017-09-20 12:30:00,65.69,65.69,65.48,65.55,52433.0,50.7706,50.7706,50.6082,50.6623,52433.0
2017-09-20 13:00:00,65.55,65.6,65.48,65.53,54621.0,50.6623,50.701,50.6082,50.6469,54621.0
2017-09-20 13:30:00,65.53,65.57,65.45,65.51,43828.0,50.6469,50.6778,50.5851,50.6314,43828.0
2017-09-20 14:00:00,65.51,65.51,65.02,65.23,77318.0,50.6314,50.6314,50.2527,50.415,77318.0
2017-09-20 14:30:00,65.23,65.47,65.07,65.42,87806.0,50.415,50.6005,50.2914,50.5619,87806.0
2017-09-20 15:00:00,65.41,65.54,65.35,65.53,56636.0,50.5541,50.6546,50.5078,50.6469,56636.0
2017-09-20 15:30:00,65.53,65.57,65.48,65.57,254619.0,50.6469,50.6778,50.6082,50.6778,254619.0
2017-09-21 09:30:00,65.53,65.69,65.12,65.27,32624.0,50.6469,50.7706,50.33,50.4459,32624.0
2017-09-21 10:00:00,65.24,65.33,65.06,65.16,50383.0,50.4228,50.4923,50.2836,50.3609,50383.0
2017-09-21 10:30:00,65.16,65.47,65.16,65.23,40855.0,50.3609,50.6005,50.3609,50.415,40855.0
2017-09-21 11:00:00,65.23,65.35,65.07,65.23,85698.0,50.415,50.5078,50.2914,50.415,85698.0
2017-09-21 11:30:00,65.22,65.32,65.04,65.26,187885.0,50.4073,50.4846,50.2682,50.4382,187885.0
2017-09-21 12:00:00,65.26,65.36,65.21,65.3,53508.0,50.4382,50.5155,50.3996,50.4691,53508.0
2017-09-21 12:30:00,65.29,65.3,65.17,65.26,46290.0,50.4614,50.4691,50.3687,50.4382,46290.0
2017-09-21 13:00:00,65.28,65.28,65.14,65.24,24650.0,50.4537,50.4537,50.3455,50.4228,24650.0
2017-09-21 13:30:00,65.24,65.25,65.1,65.16,22449.0,50.4228,50.4305,50.3146,50.3609,22449.0
2017-09-21 14:00:00,65.16,65.2,65.05,65.07,87909.0,50.3609,50.3918,50.2759,50.2914,87909.0
2017-09-21 14:30:00,65.08,65.09,64.95,65.02,61944.0,50.2991,50.3068,50.1986,50.2527,61944.0
2017-09-21 15:00:00,65.03,65.17,65.02,65.11,98218.0,50.2605,50.3687,50.2527,50.3223,98218.0
2017-09-21 15:30:00,65.14,65.15,65.0,65.02,120486.0,50.3455,50.3532,50.2373,50.2527,120486.0
2017-09-22 09:30:00,64.74,64.99,64.02,64.54,124621.0,50.0363,50.2295,49.4798,49.8817,124621.0
2017-09-22 10:00:00,64.55,64.68,64.48,64.53,67080.0,49.8895,49.9899,49.8354,49.874,67080.0
2017-09-22 10:30:00,64.51,64.66,64.41,64.53,52892.0,49.8586,49.9745,49.7813,49.874,52892.0
2017-09-22 11:00:00,64.55,64.68,64.41,64.45,55330.0,49.8895,49.9899,49.7813,49.8122,55330.0
2017-09-22 11:30:00,64.44,64.58,64.4,64.57,18408.0,49.8045,49.9127,49.7735,49.9049,18408.0
2017-09-22 12:00:00,64.59,64.68,64.56,64.58,18170.0,49.9204,49.9899,49.8972,49.9127,18170.0
2017-09-22 12:30:00,64.6,64.75,64.55,64.65,100698.0,49.9281,50.044,49.8895,49.9668,100698.0
2017-09-22 13:00:00,64.66,64.73,64.62,64.7,14965.0,49.9745,50.0286,49.9436,50.0054,14965.0
2017-09-22 13:30:00,64.71,64.9,64.67,64.88,64142.0,50.0131,50.16,49.9822,50.1445,64142.0
2017-09-22 14:00:00,64.86,64.88,64.71,64.73,140840.0,50.1291,50.1445,50.0131,50.0286,140840.0
2017-09-22 14:30:00,64.72,64.76,64.65,64.7,49699.0,50.0209,50.0518,49.9668,50.0054,49699.0
2017-09-22 15:00:00,64.71,64.85,64.71,64.8,74141.0,50.0131,50.1213,50.0131,50.0827,74141.0
2017-09-22 15:30:00,64.8,64.82,64.76,64.81,212598.0,50.0827,50.0981,50.0518,50.0904,212598.0
2017-09-25 09:30:00,64.63,64.73,64.25,64.29,49095.0,49.9513,50.0286,49.6576,49.6885,49095.0
2017-09-25 10:00:00,64.3,64.34,64.14,64.15,42650.0,49.6962,49.7272,49.5726,49.5803,42650.0
2017-09-25 10:30:00,64.17,64.31,64.07,64.09,58483.0,49.5958,49.704,49.5185,49.5339,58483.0
2017-09-25 11:00:00,64.09,64.13,63.77,64.12,62316.0,49.5339,49.5649,49.2866,49.5571,62316.0
2017-09-25 11:30:00,64.1,64.18,64.06,64.08,32436.0,49.5417,49.6035,49.5108,49.5262,32436.0
2017-09-25 12:00:00,64.07,64.07,63.84,63.84,28721.0,49.5185,49.5185,49.3407,49.3407,28721.0
2017-09-25 12:30:00,63.83,63.98,63.77,63.92,39863.0,49.333,49.4489,49.2866,49.4026,39863.0
2017-09-25 13:00:00,63.91,64.01,63.87,63.87,41443.0,49.3948,49.4721,49.3639,49.3639,41443.0
2017-09-25 13:30:00,63.85,63.95,63.83,63.87,16899.0,49.3485,49.4257,49.333,49.3639,16899.0
2017-09-25 14:00:00,63.88,63.96,63.84,63.9,18728.0,49.3716,49.4335,49.3407,49.3871,18728.0
2017-09-25 14:30:00,63.91,63.93,63.85,63.91,31171.0,49.3948,49.4103,49.3485,49.3948,31171.0
2017-09-25 15:00:00,63.92,64.01,63.92,63.95,51964.0,49.4026,49.4721,49.4026,49.4257,51964.0
2017-09-25 15:30:00,63.96,64.01,63.86,63.95,148957.0,49.4335,49.4721,49.3562,49.4257,148957.0
2017-09-26 09:30:00,64.12,64.24,63.86,63.87,45220.0,49.5571,49.6499,49.3562,49.3639,45220.0
2017-09-26 10:00:00,63.85,64.01,63.73,63.73,31985.0,49.3485,49.4721,49.2557,49.2557,31985.0
2017-09-26 10:30:00,63.74,63.75,63.1,63.28,100983.0,49.2634,49.2712,48.7688,48.9079,100983.0
2017-09-26 11:00:00,63.27,63.53,63.19,63.42,43766.0,48.9002,49.1011,48.8383,49.0161,43766.0
2017-09-26 11:30:00,63.5,63.68,63.49,63.68,25018.0,49.0779,49.2171,49.0702,49.2171,25018.0
2017-09-26 12:00:00,63.7,63.82,63.7,63.81,15852.0,49.2325,49.3253,49.2325,49.3175,15852.0
2017-09-26 12:30:00,63.84,63.86,63.64,63.85,18624.0,49.3407,49.3562,49.1861,49.3485,18624.0
2017-09-26 13:00:00,63.87,63.98,63.82,63.96,14131.0,49.3639,49.4489,49.3253,49.4335,14131.0
2017-09-26 13:30:00,63.94,63.94,63.82,63.88,20519.0,49.418,49.418,49.3253,49.3716,20519.0
2017-09-26 14:00:00,63.89,63.91,63.8,63.87,17073.0,49.3794,49.3948,49.3098,49.3639,17073.0
2017-09-26 14:30:00,63.87,64.0,63.86,63.94,18100.0,49.3639,49.4644,49.3562,49.418,18100.0
2017-09-26 15:00:00,63.95,64.0,63.91,63.98,31890.0,49.4257,49.4644,49.3948,49.4489,31890.0
2017-09-26 15:30:00,63.98,63.99,63.85,63.86,145746.0,49.4489,49.4567,49.3485,49.3562,145746.0
2017-09-27 09:30:00,64.0,64.17,63.75,63.95,87234.0,49.4644,49.5958,49.2712,49.4257,87234.0
2017-09-27 10:00:00,63.96,64.0,63.7,63.73,34473.0,49.4335,49.4644,49.2325,49.2557,34473.0
2017-09-27 10:30:00,63.78,63.86,63.53,63.55,63189.0,49.2943,49.3562,49.1011,49.1166,63189.0
2017-09-27 11:00:00,63.55,63.84,63.43,63.58,142006.0,49.1166,49.3407,49.0238,49.1398,142006.0
2017-09-27 11:30:00,63.58,63.64,63.43,63.63,101875.0,49.1398,49.1861,49.0238,49.1784,101875.0
2017-09-27 12:00:00,63.64,63.65,63.46,63.61,28355.0,49.1861,49.1939,49.047,49.163,28355.0
2017-09-27 12:30:00,63.61,63.65,63.54,63.61,26116.0,49.163,49.1939,49.1089,49.163,26116.0
2017-09-27 13:00:00,63.64,63.8,63.6,63.79,45890.0,49.1861,49.3098,49.1552,49.3021,45890.0
2017-09-27 13:30:00,63.8,63.93,63.67,63.83,65760.0,49.3098,49.4103,49.2093,49.333,65760.0
2017-09-27 14:00:00,63.83,63.83,63.62,63.65,61974.0,49.333,49.333,49.1707,49.1939,61974.0
2017-09-27 14:30:00,63.65,63.65,63.47,63.5,41498.0,49.1939,49.1939,49.0548,49.0779,41498.0
2017-09-27 15:00:00,63.51,63.92,63.5,63.89,55278.0,49.0857,49.4026,49.0779,49.3794,55278.0
2017-09-27 15:30:00,63.9,63.97,63.79,63.86,182140.0,49.3871,49.4412,49.3021,49.3562,182140.0
2017-09-28 09:30:00,63.32,63.97,63.32,63.75,34120.0,48.9388,49.4412,48.9388,49.2712,34120.0
2017-09-28 10:00:00,63.74,63.84,63.63,63.79,23022.0,49.2634,49.3407,49.1784,49.3021,23022.0
2017-09-28 10:30:00,63.77,63.94,63.67,63.88,50943.0,49.2866,49.418,49.2093,49.3716,50943.0
2017-09-28 11:00:00,63.85,63.99,63.79,63.88,36282.0,49.3485,49.4567,49.3021,49.3716,36282.0
2017-09-28 11:30:00,63.87,63.99,63.84,63.9,22708.0,49.3639,49.4567,49.3407,49.3871,22708.0
2017-09-28 12:00:00,63.92,64.03,63.89,63.98,83630.0,49.4026,49.4876,49.3794,49.4489,83630.0
2017-09-28 12:30:00,63.99,63.99,63.82,63.88,42546.0,49.4567,49.4567,49.3253,49.3716,42546.0
2017-09-28 13:00:00,63.87,63.96,63.85,63.92,16615.0,49.3639,49.4335,49.3485,49.4026,16615.0
2017-09-28 13:30:00,63.91,64.01,63.91,64.0,22812.0,49.3948,49.4721,49.3948,49.4644,22812.0
2017-09-28 14:00:00,64.01,64.01,63.9,63.9,19436.0,49.4721,49.4721,49.3871,49.3871,19436.0
2017-09-28 14:30:00,63.9,64.11,63.87,64.08,41091.0,49.3871,49.5494,49.3639,49.5262,41091.0
2017-09-28 15:00:00,64.12,64.18,64.01,64.02,69118.0,49.5571,49.6035,49.4721,49.4798,69118.0
2017-09-28 15:30:00,64.02,64.04,63.82,63.88,143527.0,49.4798,49.4953,49.3253,49.3716,143527.0
2017-09-29 09:30:00,64.0,64.0,63.62,63.76,58334.0,49.4644,49.4644,49.1707,49.2789,58334.0
2017-09-29 10:00:00,63.77,63.9,63.6,63.63,44432.0,49.2866,49.3871,49.1552,49.1784,44432.0
2017-09-29 10:30:00,63.64,63.78,63.61,63.73,106667.0,49.1861,49.2943,49.163,49.2557,106667.0
2017-09-29 11:00:00,63.73,63.76,63.46,63.68,37472.0,49.2557,49.2789,49.047,49.2171,37472.0
2017-09-29 11:30:00,63.68,63.75,63.57,63.65,85237.0,49.2171,49.2712,49.132,49.1939,85237.0
2017-09-29 12:00:00,63.74,63.92,63.68,63.92,15984.0,49.2634,49.4026,49.2171,49.4026,15984.0
2017-09-29 12:30:00,63.92,64.01,63.86,63.97,18956.0,49.4026,49.4721,49.3562,49.4412,18956.0
2017-09-29 13:00:00,63.96,63.99,63.84,63.86,23549.0,49.4335,49.4567,49.3407,49.3562,23549.0
2017-09-29 13:30:00,63.86,64.02,63.86,63.97,15604.0,49.3562,49.4798,49.3562,49.4412,15604.0
2017-09-29 14:00:00,63.96,64.02,63.82,63.9,50361.0,49.4335,49.4798,49.3253,49.3871,50361.0
2017-09-29 14:30:00,63.88,63.96,63.87,63.94,34905.0,49.3716,49.4335,49.3639,49.418,34905.0
2017-09-29 15:00:00,63.92,63.97,63.82,63.84,56154.0,49.4026,49.4412,49.3253,49.3407,56154.0
2017-09-29 15:30:00,63.83,63.99,63.8,63.88,178200.0,49.333,49.4567,49.3098,49.3716,178200.0
2017-10-02 09:30:00,63.82,64.16,63.78,63.89,68474.0,49.3253,49.588,49.2943,49.3794,68474.0
2017-10-02 10:00:00,63.9,64.17,63.84,63.95,48461.0,49.3871,49.5958,49.3407,49.4257,48461.0
2017-10-02 10:30:00,63.96,64.2,63.86,63.92,55022.0,49.4335,49.619,49.3562,49.4026,55022.0
2017-10-02 11:00:00,63.92,64.05,63.82,64.01,38149.0,49.4026,49.503,49.3253,49.4721,38149.0
2017-10-02 11:30:00,64.01,64.16,64.0,64.07,31812.0,49.4721,49.588,49.4644,49.5185,31812.0
2017-10-02 12:00:00,64.08,64.19,64.04,64.1,28417.0,49.5262,49.6112,49.4953,49.5417,28417.0
2017-10-02 12:30:00,64.1,64.23,64.09,64.14,37149.0,49.5417,49.6421,49.5339,49.5726,37149.0
2017-10-02 13:00:00,64.11,64.15,64.04,64.13,20704.0,49.5494,49.5803,49.4953,49.5649,20704.0
2017-10-02 13:30:00,64.13,64.17,64.1,64.15,19834.0,49.5649,49.5958,49.5417,49.5803,19834.0
2017-10-02 14:00:00,64.14,64.15,64.03,64.15,34796.0,49.5726,49.5803,49.4876,49.5803,34796.0
2017-10-02 14:30:00,64.15,64.21,64.1,64.16,26924.0,49.5803,49.6267,49.5417,49.588,26924.0
2017-10-02 15:00:00,64.17,64.43,64.16,64.35,145332.0,49.5958,49.7967,49.588,49.7349,145332.0
2017-10-02 15:30:00,64.35,64.39,64.24,64.27,164025.0,49.7349,49.7658,49.6499,49.6731,164025.0
2017-10-03 09:30:00,64.36,64.87,64.36,64.86,55017.0,49.7426,50.1368,49.7426,50.1291,55017.0
2017-10-03 10:00:00,64.84,64.93,64.59,64.7,22843.0,50.1136,50.1832,49.9204,50.0054,22843.0
2017-10-03 10:30:00,64.69,64.72,64.61,64.68,23830.0,49.9977,50.0209,49.9358,49.9899,23830.0
2017-10-03 11:00:00,64.67,64.67,64.38,64.4,37140.0,49.9822,49.9822,49.7581,49.7735,37140.0
2017-10-03 11:30:00,64.41,64.52,64.4,64.48,26494.0,49.7813,49.8663,49.7735,49.8354,26494.0
2017-10-03 12:00:00,64.47,64.6,64.4,64.41,68052.0,49.8276,49.9281,49.7735,49.7813,68052.0
2017-10-03 12:30:00,64.41,64.49,64.38,64.47,11637.0,49.7813,49.8431,49.7581,49.8276,11637.0
2017-10-03 13:00:00,64.48,64.48,64.31,64.32,27353.0,49.8354,49.8354,49.704,49.7117,27353.0
2017-10-03 13:30:00,64.33,64.34,64.09,64.12,23456.0,49.7194,49.7272,49.5339,49.5571,23456.0
2017-10-03 14:00:00,64.12,64.15,63.97,64.08,86873.0,49.5571,49.5803,49.4412,49.5262,86873.0
2017-10-03 14:30:00,64.08,64.21,64.08,64.17,16657.0,49.5262,49.6267,49.5262,49.5958,16657.0
2017-10-03 15:00:00,64.17,64.27,64.0,64.22,313267.0,49.5958,49.6731,49.4644,49.6344,313267.0
2017-10-03 15:30:00,64.21,64.25,64.0,64.03,207448.0,49.6267,49.6576,49.4644,49.4876,207448.0
2017-10-04 09:30:00,64.19,64.34,63.98,64.12,70603.0,49.6112,49.7272,49.4489,49.5571,70603.0
2017-10-04 10:00:00,64.13,64.16,64.01,64.1,16420.0,49.5649,49.588,49.4721,49.5417,16420.0
2017-10-04 10:30:00,64.09,64.15,63.99,64.06,26347.0,49.5339,49.5803,49.4567,49.5108,26347.0
2017-10-04 11:00:00,64.07,64.09,63.98,64.03,46676.0,49.5185,49.5339,49.4489,49.4876,46676.0
2017-10-04 11:30:00,64.03,64.05,63.96,63.99,44892.0,49.4876,49.503,49.4335,49.4567,44892.0
2017-10-04 12:00:00,63.99,64.02,63.94,63.96,37412.0,49.4567,49.4798,49.418,49.4335,37412.0
2017-10-04 12:30:00,63.96,63.99,63.91,63.92,33787.0,49.4335,49.4567,49.3948,49.4026,33787.0
2017-10-04 13:00:00,63.93,64.15,63.91,64.03,50638.0,49.4103,49.5803,49.3948,49.4876,50638.0
2017-10-04 13:30:00,64.02,64.05,63.94,63.95,23983.0,49.4798,49.503,49.418,49.4257,23983.0
2017-10-04 14:00:00,63.94,64.05,63.91,64.04,41179.0,49.418,49.503,49.3948,49.4953,41179.0
2017-10-04 14:30:00,64.04,64.05,63.93,63.99,38303.0,49.4953,49.503,49.4103,49.4567,38303.0
2017-10-04 15:00:00,63.99,64.08,63.95,63.99,35772.0,49.4567,49.5262,49.4257,49.4567,35772.0
2017-10-04 15:30:00,63.96,64.09,63.95,63.99,125989.0,49.4335,49.5339,49.4257,49.4567,125989.0
2017-10-05 09:30:00,63.9,64.06,63.61,63.64,41155.0,49.3871,49.5108,49.163,49.1861,41155.0
2017-10-05 10:00:00,63.68,63.76,63.61,63.71,63792.0,49.2171,49.2789,49.163,49.2402,63792.0
2017-10-05 10:30:00,63.71,63.85,63.65,63.71,39952.0,49.2402,49.3485,49.1939,49.2402,39952.0
2017-10-05 11:00:00,63.7,63.7,63.57,63.6,58693.0,49.2325,49.2325,49.132,49.1552,58693.0
2017-10-05 11:30:00,63.6,63.77,63.6,63.76,37199.0,49.1552,49.2866,49.1552,49.2789,37199.0
2017-10-05 12:00:00,63.77,63.89,63.76,63.83,19970.0,49.2866,49.3794,49.2789,49.333,19970.0
2017-10-05 12:30:00,63.81,63.86,63.79,63.79,23072.0,49.3175,49.3562,49.3021,49.3021,23072.0
2017-10-05 13:00:00,63.78,63.78,63.67,63.75,24442.0,49.2943,49.2943,49.2093,49.2712,24442.0
2017-10-05 13:30:00,63.75,64.02,63.72,63.99,45166.0,49.2712,49.4798,49.248,49.4567,45166.0
2017-10-05 14:00:00,64.0,64.22,63.99,64.22,110490.0,49.4644,49.6344,49.4567,49.6344,110490.0
2017-10-05 14:30:00,64.21,64.26,64.16,64.25,59458.0,49.6267,49.6653,49.588,49.6576,59458.0
2017-10-05 15:00:00,64.25,64.46,64.21,64.22,79898.0,49.6576,49.8199,49.6267,49.6344,79898.0
2017-10-05 15:30:00,64.22,64.39,64.15,64.35,126583.0,49.6344,49.7658,49.5803,49.7349,126583.0
2017-10-06 09:30:00,64.39,65.13,64.28,64.92,76075.0,49.7658,50.3377,49.6808,50.1754,76075.0
2017-10-06 10:00:00,64.92,65.23,64.92,65.23,45722.0,50.1754,50.415,50.1754,50.415,45722.0
2017-10-06 10:30:00,65.2,65.5,65.14,65.34,52726.0,50.3918,50.6237,50.3455,50.5,52726.0
2017-10-06 11:00:00,65.34,65.4,65.19,65.35,22764.0,50.5,50.5464,50.3841,50.5078,22764.0
2017-10-06 11:30:00,65.31,65.58,65.31,65.58,26175.0,50.4769,50.6855,50.4769,50.6855,26175.0
2017-10-06 12:00:00,65.58,65.72,65.55,65.65,34182.0,50.6855,50.7937,50.6623,50.7396,34182.0
2017-10-06 12:30:00,65.65,65.67,65.56,65.61,13736.0,50.7396,50.7551,50.6701,50.7087,13736.0
2017-10-06 13:00:00,65.61,65.74,65.57,65.72,22560.0,50.7087,50.8092,50.6778,50.7937,22560.0
2017-10-06 13:30:00,65.72,65.82,65.7,65.7,44765.0,50.7937,50.871,50.7783,50.7783,44765.0
2017-10-06 14:00:00,65.7,65.77,65.68,65.73,29233.0,50.7783,50.8324,50.7628,50.8015,29233.0
2017-10-06 14:30:00,65.73,65.75,65.46,65.49,134559.0,50.8015,50.8169,50.5928,50.616,134559.0
2017-10-06 15:00:00,65.5,65.53,65.37,65.4,93045.0,50.6237,50.6469,50.5232,50.5464,93045.0
2017-10-06 15:30:00,65.4,65.58,65.39,65.49,172746.0,50.5464,50.6855,50.5387,50.616,172746.0
2017-10-09 09:30:00,65.5,65.5,64.86,64.89,33692.0,50.6237,50.6237,50.1291,50.1522,33692.0
2017-10-09 10:00:00,64.87,65.02,64.78,64.86,58703.0,50.1368,50.2527,50.0672,50.1291,58703.0
2017-10-09 10:30:00,64.83,65.07,64.8,64.97,66965.0,50.1059,50.2914,50.0827,50.2141,66965.0
2017-10-09 11:00:00,64.97,65.04,64.95,65.0,74064.0,50.2141,50.2682,50.1986,50.2373,74064.0
2017-10-09 11:30:00,65.0,65.0,64.87,64.97,11528.0,50.2373,50.2373,50.1368,50.2141,11528.0
2017-10-09 12:00:00,64.97,65.0,64.91,64.93,15824.0,50.2141,50.2373,50.1677,50.1832,15824.0
2017-10-09 12:30:00,64.93,65.0,64.87,64.89,11463.0,50.1832,50.2373,50.1368,50.1522,11463.0
2017-10-09 13:00:00,64.89,64.92,64.78,64.87,14205.0,50.1522,50.1754,50.0672,50.1368,14205.0
2017-10-09 13:30:00,64.85,64.89,64.81,64.85,19521.0,50.1213,50.1522,50.0904,50.1213,19521.0
2017-10-09 14:00:00,64.86,64.91,64.77,64.8,116325.0,50.1291,50.1677,50.0595,50.0827,116325.0
2017-10-09 14:30:00,64.83,64.83,64.74,64.81,25302.0,50.1059,50.1059,50.0363,50.0904,25302.0
2017-10-09 15:00:00,64.82,64.87,64.77,64.85,20408.0,50.0981,50.1368,50.0595,50.1213,20408.0
2017-10-09 15:30:00,64.86,64.92,64.79,64.85,116228.0,50.1291,50.1754,50.075,50.1213,116228.0
2017-10-10 09:30:00,65.32,65.35,64.86,65.1,126443.0,50.4846,50.5078,50.1291,50.3146,126443.0
2017-10-10 10:00:00,65.11,65.13,64.77,65.03,59437.0,50.3223,50.3377,50.0595,50.2605,59437.0
2017-10-10 10:30:00,65.05,65.18,64.94,65.18,39304.0,50.2759,50.3764,50.1909,50.3764,39304.0
2017-10-10 11:00:00,65.18,65.44,65.09,65.44,46651.0,50.3764,50.5773,50.3068,50.5773,46651.0
2017-10-10 11:30:00,65.45,65.57,65.2,65.2,110148.0,50.5851,50.6778,50.3918,50.3918,110148.0
2017-10-10 12:00:00,65.19,65.22,65.08,65.18,19121.0,50.3841,50.4073,50.2991,50.3764,19121.0
2017-10-10 12:30:00,65.14,65.24,65.06,65.09,22958.0,50.3455,50.4228,50.2836,50.3068,22958.0
2017-10-10 13:00:00,65.09,65.09,64.95,65.02,25557.0,50.3068,50.3068,50.1986,50.2527,25557.0
2017-10-10 13:30:00,65.02,65.06,64.95,64.97,37653.0,50.2527,50.2836,50.1986,50.2141,37653.0
2017-10-10 14:00:00,64.98,65.33,64.98,65.3,85757.0,50.2218,50.4923,50.2218,50.4691,85757.0
2017-10-10 14:30:00,65.3,65.41,65.16,65.2,44472.0,50.4691,50.5541,50.3609,50.3918,44472.0
2017-10-10 15:00:00,65.2,65.35,65.18,65.27,41884.0,50.3918,50.5078,50.3764,50.4459,41884.0
2017-10-10 15:30:00,65.27,65.31,65.16,65.18,207954.0,50.4459,50.4769,50.3609,50.3764,207954.0
2017-10-11 09:30:00,65.22,65.58,65.11,65.29,61834.0,50.4073,50.6855,50.3223,50.4614,61834.0
2017-10-11 10:00:00,65.26,65.55,65.26,65.48,80904.0,50.4382,50.6623,50.4382,50.6082,80904.0
2017-10-11 10:30:00,65.47,65.49,65.05,65.07,42613.0,50.6005,50.616,50.2759,50.2914,42613.0
2017-10-11 11:00:00,65.07,65.38,65.05,65.24,44958.0,50.2914,50.531,50.2759,50.4228,44958.0
2017-10-11 11:30:00,65.25,65.46,65.21,65.44,82137.0,50.4305,50.5928,50.3996,50.5773,82137.0
2017-10-11 12:00:00,65.44,65.5,65.31,65.43,59854.0,50.5773,50.6237,50.4769,50.5696,59854.0
2017-10-11 12:30:00,65.42,65.61,65.29,65.59,225966.0,50.5619,50.7087,50.4614,50.6933,225966.0
2017-10-11 13:00:00,65.59,65.86,65.59,65.86,59976.0,50.6933,50.9019,50.6933,50.9019,59976.0
2017-10-11 13:30:00,65.85,65.95,65.65,65.66,47874.0,50.8942,50.9715,50.7396,50.7474,47874.0
2017-10-11 14:00:00,65.67,65.76,65.52,65.54,32450.0,50.7551,50.8247,50.6392,50.6546,32450.0
2017-10-11 14:30:00,65.53,65.7,65.5,65.62,77976.0,50.6469,50.7783,50.6237,50.7164,77976.0
2017-10-11 15:00:00,65.62,65.71,65.52,65.54,51823.0,50.7164,50.786,50.6392,50.6546,51823.0
2017-10-11 15:30:00,65.54,65.78,65.54,65.73,255015.0,50.6546,50.8401,50.6546,50.8015,255015.0
2017-10-12 09:30:00,65.75,66.18,65.57,66.04,40775.0,50.8169,51.1493,50.6778,51.0411,40775.0
2017-10-12 10:00:00,66.02,66.45,65.99,66.28,40040.0,51.0256,51.3579,51.0024,51.2266,40040.0
2017-10-12 10:30:00,66.29,66.54,66.22,66.39,108097.0,51.2343,51.4275,51.1802,51.3116,108097.0
2017-10-12 11:00:00,66.38,66.44,66.17,66.22,43191.0,51.3038,51.3502,51.1415,51.1802,43191.0
2017-10-12 11:30:00,66.23,66.33,66.15,66.17,100785.0,51.1879,51.2652,51.1261,51.1415,100785.0
2017-10-12 12:00:00,66.17,66.4,66.16,66.38,31585.0,51.1415,51.3193,51.1338,51.3038,31585.0
2017-10-12 12:30:00,66.39,66.39,66.12,66.25,22946.0,51.3116,51.3116,51.1029,51.2034,22946.0
2017-10-12 13:00:00,66.27,66.43,66.25,66.26,38383.0,51.2188,51.3425,51.2034,51.2111,38383.0
2017-10-12 13:30:00,66.24,66.28,66.15,66.2,36064.0,51.1956,51.2266,51.1261,51.1647,36064.0
2017-10-12 14:00:00,66.21,66.22,66.02,66.03,41282.0,51.1724,51.1802,51.0256,51.0333,41282.0
2017-10-12 14:30:00,66.05,66.16,65.95,66.16,28595.0,51.0488,51.1338,50.9715,51.1338,28595.0
2017-10-12 15:00:00,66.16,66.21,66.07,66.07,42234.0,51.1338,51.1724,51.0642,51.0642,42234.0
2017-10-12 15:30:00,66.06,66.07,65.9,65.97,168371.0,51.0565,51.0642,50.9329,50.987,168371.0
2017-10-13 09:30:00,66.03,66.29,65.89,66.19,148911.0,51.0333,51.2343,50.9251,51.157,148911.0
2017-10-13 10:00:00,66.2,66.33,66.09,66.09,48717.0,51.1647,51.2652,51.0797,51.0797,48717.0
2017-10-13 10:30:00,66.1,66.2,66.08,66.2,40492.0,51.0874,51.1647,51.072,51.1647,40492.0
2017-10-13 11:00:00,66.2,66.33,66.18,66.26,36286.0,51.1647,51.2652,51.1493,51.2111,36286.0
2017-10-13 11:30:00,66.29,66.37,66.21,66.24,37492.0,51.2343,51.2961,51.1724,51.1956,37492.0
2017-10-13 12:00:00,66.26,66.36,66.24,66.33,48874.0,51.2111,51.2884,51.1956,51.2652,48874.0
2017-10-13 12:30:00,66.32,66.36,66.21,66.23,37697.0,51.2575,51.2884,51.1724,51.1879,37697.0
2017-10-13 13:00:00,66.23,66.31,66.18,66.26,38052.0,51.1879,51.2497,51.1493,51.2111,38052.0
2017-10-13 13:30:00,66.26,66.31,66.23,66.25,49986.0,51.2111,51.2497,51.1879,51.2034,49986.0
2017-10-13 14:00:00,66.25,66.25,66.17,66.2,39627.0,51.2034,51.2034,51.1415,51.1647,39627.0
2017-10-13 14:30:00,66.2,66.37,66.2,66.3,61101.0,51.1647,51.2961,51.1647,51.242,61101.0
2017-10-13 15:00:00,66.29,66.33,66.24,66.25,75878.0,51.2343,51.2652,51.1956,51.2034,75878.0
2017-10-13 15:30:00,66.25,66.32,66.23,66.28,185668.0,51.2034,51.2575,51.1879,51.2266,185668.0
2017-10-16 09:30:00,66.84,68.4,66.42,67.22,400972.0,51.6594,52.8651,51.3348,51.9531,400972.0
2017-10-16 10:00:00,67.25,67.47,66.8,66.92,303008.0,51.9762,52.1463,51.6284,51.7212,303008.0
2017-10-16 10:30:00,66.92,67.1,66.82,66.96,74309.0,51.7212,51.8603,51.6439,51.7521,74309.0
2017-10-16 11:00:00,66.96,67.05,66.84,66.85,52085.0,51.7521,51.8217,51.6594,51.6671,52085.0
2017-10-16 11:30:00,66.84,66.95,66.77,66.88,53769.0,51.6594,51.7444,51.6053,51.6903,53769.0
2017-10-16 12:00:00,66.87,67.0,66.74,66.93,67932.0,51.6826,51.783,51.5821,51.7289,67932.0
2017-10-16 12:30:00,66.94,66.98,66.84,66.93,43861.0,51.7367,51.7676,51.6594,51.7289,43861.0
2017-10-16 13:00:00,66.9,66.91,66.69,66.79,30346.0,51.7057,51.7135,51.5434,51.6207,30346.0
2017-10-16 13:30:00,66.81,66.99,66.79,66.86,28815.0,51.6362,51.7753,51.6207,51.6748,28815.0
2017-10-16 14:00:00,66.86,66.99,66.75,66.75,41426.0,51.6748,51.7753,51.5898,51.5898,41426.0
2017-10-16 14:30:00,66.75,66.9,66.72,66.87,41845.0,51.5898,51.7057,51.5666,51.6826,41845.0
2017-10-16 15:00:00,66.87,67.0,66.86,67.0,116634.0,51.6826,51.783,51.6748,51.783,116634.0
2017-10-16 15:30:00,66.99,67.0,66.83,66.93,285859.0,51.7753,51.783,51.6516,51.7289,285859.0
2017-10-17 09:30:00,66.77,67.56,66.77,67.22,65804.0,51.6053,52.2158,51.6053,51.9531,65804.0
2017-10-17 10:00:00,67.23,67.49,67.11,67.14,121000.0,51.9608,52.1617,51.868,51.8912,121000.0
2017-10-17 10:30:00,67.14,67.27,67.06,67.18,52461.0,51.8912,51.9917,51.8294,51.9221,52461.0
2017-10-17 11:00:00,67.18,67.29,67.07,67.24,45403.0,51.9221,52.0072,51.8371,51.9685,45403.0
2017-10-17 11:30:00,67.23,67.44,67.23,67.31,53870.0,51.9608,52.1231,51.9608,52.0226,53870.0
2017-10-17 12:00:00,67.31,67.45,67.3,67.42,74449.0,52.0226,52.1308,52.0149,52.1076,74449.0
2017-10-17 12:30:00,67.41,67.44,67.13,67.3,77102.0,52.0999,52.1231,51.8835,52.0149,77102.0
2017-10-17 13:00:00,67.32,67.35,67.11,67.18,35884.0,52.0303,52.0535,51.868,51.9221,35884.0
2017-10-17 13:30:00,67.18,67.25,67.01,67.05,175761.0,51.9221,51.9762,51.7908,51.8217,175761.0
2017-10-17 14:00:00,67.06,67.11,67.02,67.09,77163.0,51.8294,51.868,51.7985,51.8526,77163.0
2017-10-17 14:30:00,67.09,67.18,67.08,67.16,64529.0,51.8526,51.9221,51.8449,51.9067,64529.0
2017-10-17 15:00:00,67.16,67.27,67.11,67.2,151771.0,51.9067,51.9917,51.868,51.9376,151771.0
2017-10-17 15:30:00,67.21,67.28,67.18,67.25,270000.0,51.9453,51.9994,51.9221,51.9762,270000.0
2017-10-18 09:30:00,67.23,67.5,67.05,67.38,100117.0,51.9608,52.1695,51.8217,52.0767,100117.0
2017-10-18 10:00:00,67.4,67.53,67.23,67.41,67951.0,52.0922,52.1927,51.9608,52.0999,67951.0
2017-10-18 10:30:00,67.43,67.64,67.4,67.58,59656.0,52.1154,52.2777,52.0922,52.2313,59656.0
2017-10-18 11:00:00,67.57,67.73,67.55,67.68,25548.0,52.2236,52.3472,52.2081,52.3086,25548.0
2017-10-18 11:30:00,67.65,67.69,67.58,67.61,70984.0,52.2854,52.3163,52.2313,52.2545,70984.0
2017-10-18 12:00:00,67.62,67.86,67.62,67.86,28444.0,52.2622,52.4477,52.2622,52.4477,28444.0
2017-10-18 12:30:00,67.85,67.88,67.79,67.8,20424.0,52.44,52.4632,52.3936,52.4013,20424.0
2017-10-18 13:00:00,67.81,67.83,67.54,67.73,95231.0,52.4091,52.4245,52.2004,52.3472,95231.0
2017-10-18 13:30:00,67.73,67.91,67.72,67.78,90635.0,52.3472,52.4863,52.3395,52.3859,90635.0
2017-10-18 14:00:00,67.8,67.81,67.59,67.7,50237.0,52.4013,52.4091,52.239,52.324,50237.0
2017-10-18 14:30:00,67.7,67.72,67.64,67.65,32104.0,52.324,52.3395,52.2777,52.2854,32104.0
2017-10-18 15:00:00,67.66,67.72,67.64,67.69,64806.0,52.2931,52.3395,52.2777,52.3163,64806.0
2017-10-18 15:30:00,67.7,67.71,67.5,67.52,212860.0,52.324,52.3318,52.1695,52.1849,212860.0
2017-10-19 09:30:00,67.44,67.57,67.08,67.33,64485.0,52.1231,52.2236,51.8449,52.0381,64485.0
2017-10-19 10:00:00,67.34,67.42,67.2,67.37,77769.0,52.0458,52.1076,51.9376,52.069,77769.0
2017-10-19 10:30:00,67.39,67.7,67.35,67.61,56845.0,52.0844,52.324,52.0535,52.2545,56845.0
2017-10-19 11:00:00,67.62,67.64,67.36,67.39,29232.0,52.2622,52.2777,52.0613,52.0844,29232.0
2017-10-19 11:30:00,67.38,67.49,67.27,67.31,24946.0,52.0767,52.1617,51.9917,52.0226,24946.0
2017-10-19 12:00:00,67.32,67.53,67.29,67.52,39731.0,52.0303,52.1927,52.0072,52.1849,39731.0
2017-10-19 12:30:00,67.53,67.63,67.46,67.61,30851.0,52.1927,52.2699,52.1386,52.2545,30851.0
2017-10-19 13:00:00,67.6,67.73,67.6,67.73,13915.0,52.2468,52.3472,52.2468,52.3472,13915.0
2017-10-19 13:30:00,67.73,67.74,67.52,67.55,31553.0,52.3472,52.355,52.1849,52.2081,31553.0
2017-10-19 14:00:00,67.55,67.58,67.48,67.5,22288.0,52.2081,52.2313,52.154,52.1695,22288.0
2017-10-19 14:30:00,67.5,67.69,67.5,67.66,25720.0,52.1695,52.3163,52.1695,52.2931,25720.0
2017-10-19 15:00:00,67.66,67.66,67.51,67.52,40248.0,52.2931,52.2931,52.1772,52.1849,40248.0
2017-10-19 15:30:00,67.53,67.63,67.45,67.61,122937.0,52.1927,52.2699,52.1308,52.2545,122937.0
2017-10-20 09:30:00,67.71,67.92,67.33,67.46,63809.0,52.3318,52.4941,52.0381,52.1386,63809.0
2017-10-20 10:00:00,67.45,67.6,67.41,67.53,58822.0,52.1308,52.2468,52.0999,52.1927,58822.0
2017-10-20 10:30:00,67.54,67.56,67.32,67.35,65145.0,52.2004,52.2158,52.0303,52.0535,65145.0
2017-10-20 11:00:00,67.35,67.4,67.3,67.34,51968.0,52.0535,52.0922,52.0149,52.0458,51968.0
2017-10-20 11:30:00,67.33,67.46,67.31,67.45,35200.0,52.0381,52.1386,52.0226,52.1308,35200.0
2017-10-20 12:00:00,67.45,67.53,67.43,67.44,27593.0,52.1308,52.1927,52.1154,52.1231,27593.0
2017-10-20 12:30:00,67.44,67.5,67.44,67.47,18449.0,52.1231,52.1695,52.1231,52.1463,18449.0
2017-10-20 13:00:00,67.46,67.47,67.41,67.43,15707.0,52.1386,52.1463,52.0999,52.1154,15707.0
2017-10-20 13:30:00,67.44,67.56,67.43,67.48,27229.0,52.1231,52.2158,52.1154,52.154,27229.0
2017-10-20 14:00:00,67.48,67.62,67.46,67.59,32386.0,52.154,52.2622,52.1386,52.239,32386.0
2017-10-20 14:30:00,67.59,67.66,67.52,67.53,49566.0,52.239,52.2931,52.1849,52.1927,49566.0
2017-10-20 15:00:00,67.54,67.54,67.39,67.4,39534.0,52.2004,52.2004,52.0844,52.0922,39534.0
2017-10-20 15:30:00,67.4,67.47,67.34,67.44,165547.0,52.0922,52.1463,52.0458,52.1231,165547.0
2017-10-23 09:30:00,67.59,67.65,67.0,67.09,56623.0,52.239,52.2854,51.783,51.8526,56623.0
2017-10-23 10:00:00,67.04,67.14,66.9,66.94,128635.0,51.8139,51.8912,51.7057,51.7367,128635.0
2017-10-23 10:30:00,66.95,66.97,66.77,66.77,61864.0,51.7444,51.7598,51.6053,51.6053,61864.0
2017-10-23 11:00:00,66.77,66.88,66.62,66.68,53799.0,51.6053,51.6903,51.4893,51.5357,53799.0
2017-10-23 11:30:00,66.66,66.69,66.55,66.6,135708.0,51.5202,51.5434,51.4352,51.4739,135708.0
2017-10-23 12:00:00,66.6,66.6,66.33,66.35,41421.0,51.4739,51.4739,51.2652,51.2807,41421.0
2017-10-23 12:30:00,66.36,66.69,66.36,66.6,27076.0,51.2884,51.5434,51.2884,51.4739,27076.0
2017-10-23 13:00:00,66.61,66.84,66.56,66.78,41297.0,51.4816,51.6594,51.443,51.613,41297.0
2017-10-23 13:30:00,66.76,66.9,66.71,66.8,64613.0,51.5975,51.7057,51.5589,51.6284,64613.0
2017-10-23 14:00:00,66.79,66.81,66.6,66.65,68972.0,51.6207,51.6362,51.4739,51.5125,68972.0
2017-10-23 14:30:00,66.65,66.75,66.61,66.66,49398.0,51.5125,51.5898,51.4816,51.5202,49398.0
2017-10-23 15:00:00,66.65,66.71,66.45,66.71,125766.0,51.5125,51.5589,51.3579,51.5589,125766.0
2017-10-23 15:30:00,66.72,66.73,66.55,66.66,264203.0,51.5666,51.5743,51.4352,51.5202,264203.0
2017-10-24 09:30:00,66.94,67.24,66.86,66.86,39923.0,51.7367,51.9685,51.6748,51.6748,39923.0
2017-10-24 10:00:00,66.87,67.18,66.79,67.17,45168.0,51.6826,51.9221,51.6207,51.9144,45168.0
2017-10-24 10:30:00,67.18,67.31,67.1,67.23,48165.0,51.9221,52.0226,51.8603,51.9608,48165.0
2017-10-24 11:00:00,67.24,67.4,67.16,67.16,96439.0,51.9685,52.0922,51.9067,51.9067,96439.0
2017-10-24 11:30:00,67.16,67.22,67.0,67.14,95492.0,51.9067,51.9531,51.783,51.8912,95492.0
2017-10-24 12:00:00,67.14,67.15,66.94,66.98,42698.0,51.8912,51.899,51.7367,51.7676,42698.0
2017-10-24 12:30:00,66.97,67.15,66.92,67.12,31497.0,51.7598,51.899,51.7212,51.8758,31497.0
2017-10-24 13:00:00,67.12,67.12,66.99,67.08,13541.0,51.8758,51.8758,51.7753,51.8449,13541.0
2017-10-24 13:30:00,67.11,67.12,66.94,66.98,24468.0,51.868,51.8758,51.7367,51.7676,24468.0
2017-10-24 14:00:00,66.98,67.07,66.96,67.01,40258.0,51.7676,51.8371,51.7521,51.7908,40258.0
2017-10-24 14:30:00,67.02,67.07,66.93,67.07,32173.0,51.7985,51.8371,51.7289,51.8371,32173.0
2017-10-24 15:00:00,67.06,67.11,66.96,66.96,29519.0,51.8294,51.868,51.7521,51.7521,29519.0
2017-10-24 15:30:00,66.97,67.19,66.97,67.03,140705.0,51.7598,51.9299,51.7598,51.8062,140705.0
2017-10-25 09:30:00,66.75,67.31,66.75,67.22,75769.0,51.5898,52.0226,51.5898,51.9531,75769.0
2017-10-25 10:00:00,67.24,67.28,66.93,67.09,46642.0,51.9685,51.9994,51.7289,51.8526,46642.0
2017-10-25 10:30:00,67.1,67.19,66.7,66.73,34360.0,51.8603,51.9299,51.5512,51.5743,34360.0
2017-10-25 11:00:00,66.7,66.7,66.22,66.48,54501.0,51.5512,51.5512,51.1802,51.3811,54501.0
2017-10-25 11:30:00,66.5,66.57,66.38,66.57,66107.0,51.3966,51.4507,51.3038,51.4507,66107.0
2017-10-25 12:00:00,66.56,66.58,66.16,66.24,37340.0,51.443,51.4584,51.1338,51.1956,37340.0
2017-10-25 12:30:00,66.19,66.64,66.19,66.55,26935.0,51.157,51.5048,51.157,51.4352,26935.0
2017-10-25 13:00:00,66.57,66.89,66.55,66.69,51892.0,51.4507,51.698,51.4352,51.5434,51892.0
2017-10-25 13:30:00,66.7,66.89,66.7,66.83,43742.0,51.5512,51.698,51.5512,51.6516,43742.0
2017-10-25 14:00:00,66.81,66.98,66.69,66.89,84285.0,51.6362,51.7676,51.5434,51.698,84285.0
2017-10-25 14:30:00,66.89,67.03,66.87,66.99,109159.0,51.698,51.8062,51.6826,51.7753,109159.0
2017-10-25 15:00:00,66.98,67.37,66.94,67.37,127814.0,51.7676,52.069,51.7367,52.069,127814.0
2017-10-25 15:30:00,67.38,67.5,67.27,67.37,356929.0,52.0767,52.1695,51.9917,52.069,356929.0
2017-10-26 09:30:00,68.77,68.89,66.21,67.88,246315.0,53.151,53.2438,51.1724,52.4632,246315.0
2017-10-26 10:00:00,67.82,67.85,67.09,67.35,111036.0,52.4168,52.44,51.8526,52.0535,111036.0
2017-10-26 10:30:00,67.35,67.49,67.08,67.29,129838.0,52.0535,52.1617,51.8449,52.0072,129838.0
2017-10-26 11:00:00,67.29,67.38,67.0,67.27,117533.0,52.0072,52.0767,51.783,51.9917,117533.0
2017-10-26 11:30:00,67.27,67.72,67.19,67.6,114196.0,51.9917,52.3395,51.9299,52.2468,114196.0
2017-10-26 12:00:00,67.58,67.89,67.58,67.73,86075.0,52.2313,52.4709,52.2313,52.3472,86075.0
2017-10-26 12:30:00,67.76,67.87,67.54,67.75,96568.0,52.3704,52.4554,52.2004,52.3627,96568.0
2017-10-26 13:00:00,67.76,67.79,67.25,67.33,75645.0,52.3704,52.3936,51.9762,52.0381,75645.0
2017-10-26 13:30:00,67.32,67.36,66.77,66.87,162316.0,52.0303,52.0613,51.6053,51.6826,162316.0
2017-10-26 14:00:00,66.87,66.95,66.34,66.45,138893.0,51.6826,51.7444,51.2729,51.3579,138893.0
2017-10-26 14:30:00,66.46,66.63,66.27,66.43,80525.0,51.3657,51.4971,51.2188,51.3425,80525.0
2017-10-26 15:00:00,66.42,66.42,65.97,66.09,158656.0,51.3348,51.3348,50.987,51.0797,158656.0
2017-10-26 15:30:00,66.09,66.09,65.35,65.38,555326.0,51.0797,51.0797,50.5078,50.531,555326.0
2017-10-27 09:30:00,66.03,66.16,64.79,65.08,175386.0,51.0333,51.1338,50.075,50.2991,175386.0
2017-10-27 10:00:00,65.07,65.44,64.9,65.05,126307.0,50.2914,50.5773,50.16,50.2759,126307.0
2017-10-27 10:30:00,65.05,65.41,65.05,65.23,148939.0,50.2759,50.5541,50.2759,50.415,148939.0
2017-10-27 11:00:00,65.22,65.31,65.05,65.23,91956.0,50.4073,50.4769,50.2759,50.415,91956.0
2017-10-27 11:30:00,65.23,65.44,64.84,65.26,159611.0,50.415,50.5773,50.1136,50.4382,159611.0
2017-10-27 12:00:00,65.26,65.42,65.23,65.26,50038.0,50.4382,50.5619,50.415,50.4382,50038.0
2017-10-27 12:30:00,65.26,65.38,64.95,64.95,52378.0,50.4382,50.531,50.1986,50.1986,52378.0
2017-10-27 13:00:00,64.96,65.08,64.89,64.9,40362.0,50.2063,50.2991,50.1522,50.16,40362.0
2017-10-27 13:30:00,64.9,64.97,64.7,64.82,96687.0,50.16,50.2141,50.0054,50.0981,96687.0
2017-10-27 14:00:00,64.82,64.86,64.68,64.76,99893.0,50.0981,50.1291,49.9899,50.0518,99893.0
2017-10-27 14:30:00,64.75,65.09,64.69,65.08,68265.0,50.044,50.3068,49.9977,50.2991,68265.0
2017-10-27 15:00:00,65.08,65.27,64.97,65.23,87582.0,50.2991,50.4459,50.2141,50.415,87582.0
2017-10-27 15:30:00,65.23,65.36,65.13,65.15,432048.0,50.415,50.5155,50.3377,50.3532,432048.0
2017-10-30 09:30:00,64.96,65.06,64.62,64.7,115585.0,50.2063,50.2836,49.9436,50.0054,115585.0
2017-10-30 10:00:00,64.72,65.08,64.62,64.85,176934.0,50.0209,50.2991,49.9436,50.1213,176934.0
2017-10-30 10:30:00,64.83,65.08,64.53,64.53,175897.0,50.1059,50.2991,49.874,49.874,175897.0
2017-10-30 11:00:00,64.52,64.53,64.31,64.34,121394.0,49.8663,49.874,49.704,49.7272,121394.0
2017-10-30 11:30:00,64.33,64.55,64.28,64.47,97054.0,49.7194,49.8895,49.6808,49.8276,97054.0
2017-10-30 12:00:00,64.48,64.5,64.19,64.27,110021.0,49.8354,49.8508,49.6112,49.6731,110021.0
2017-10-30 12:30:00,64.29,64.37,64.13,64.34,234765.0,49.6885,49.7503,49.5649,49.7272,234765.0
2017-10-30 13:00:00,64.33,64.5,64.18,64.45,243480.0,49.7194,49.8508,49.6035,49.8122,243480.0
2017-10-30 13:30:00,64.44,64.67,64.38,64.56,183375.0,49.8045,49.9822,49.7581,49.8972,183375.0
2017-10-30 14:00:00,64.55,64.85,64.54,64.83,159141.0,49.8895,50.1213,49.8817,50.1059,159141.0
2017-10-30 14:30:00,64.83,64.84,64.52,64.56,249576.0,50.1059,50.1136,49.8663,49.8972,249576.0
2017-10-30 15:00:00,64.56,64.57,64.31,64.56,352169.0,49.8972,49.9049,49.704,49.8972,352169.0
2017-10-30 15:30:00,64.57,64.7,64.48,64.61,550821.0,49.9049,50.0054,49.8354,49.9358,550821.0
2017-10-31 09:30:00,64.53,65.05,64.22,65.0,99806.0,49.874,50.2759,49.6344,50.2373,99806.0
2017-10-31 10:00:00,65.02,65.06,64.78,64.91,115492.0,50.2527,50.2836,50.0672,50.1677,115492.0
2017-10-31 10:30:00,64.93,64.94,64.65,64.7,118624.0,50.1832,50.1909,49.9668,50.0054,118624.0
2017-10-31 11:00:00,64.68,64.85,64.56,64.84,74575.0,49.9899,50.1213,49.8972,50.1136,74575.0
2017-10-31 11:30:00,64.85,64.92,64.78,64.86,65773.0,50.1213,50.1754,50.0672,50.1291,65773.0
2017-10-31 12:00:00,64.87,64.91,64.69,64.71,93323.0,50.1368,50.1677,49.9977,50.0131,93323.0
2017-10-31 12:30:00,64.73,64.89,64.63,64.63,56669.0,50.0286,50.1522,49.9513,49.9513,56669.0
2017-10-31 13:00:00,64.61,64.64,64.41,64.58,117408.0,49.9358,49.959,49.7813,49.9127,117408.0
2017-10-31 13:30:00,64.58,64.7,64.42,64.55,128919.0,49.9127,50.0054,49.789,49.8895,128919.0
2017-10-31 14:00:00,64.56,64.68,64.48,64.54,84250.0,49.8972,49.9899,49.8354,49.8817,84250.0
2017-10-31 14:30:00,64.55,64.77,64.52,64.72,82918.0,49.8895,50.0595,49.8663,50.0209,82918.0
2017-10-31 15:00:00,64.72,64.78,64.66,64.71,145434.0,50.0209,50.0672,49.9745,50.0131,145434.0
2017-10-31 15:30:00,64.71,64.81,64.56,64.59,351749.0,50.0131,50.0904,49.8972,49.9204,351749.0
2017-11-01 09:30:00,65.07,65.72,65.06,65.49,107060.0,50.2914,50.7937,50.2836,50.616,107060.0
2017-11-01 10:00:00,65.53,65.77,65.45,65.61,79338.0,50.6469,50.8324,50.5851,50.7087,79338.0
2017-11-01 10:30:00,65.63,65.89,65.48,65.7,59173.0,50.7242,50.9251,50.6082,50.7783,59173.0
2017-11-01 11:00:00,65.71,65.71,65.37,65.37,66253.0,50.786,50.786,50.5232,50.5232,66253.0
2017-11-01 11:30:00,65.36,65.41,65.17,65.21,47359.0,50.5155,50.5541,50.3687,50.3996,47359.0
2017-11-01 12:00:00,65.21,65.21,64.95,64.98,41401.0,50.3996,50.3996,50.1986,50.2218,41401.0
2017-11-01 12:30:00,64.99,65.03,64.92,64.97,35706.0,50.2295,50.2605,50.1754,50.2141,35706.0
2017-11-01 13:00:00,64.99,64.99,64.83,64.93,41514.0,50.2295,50.2295,50.1059,50.1832,41514.0
2017-11-01 13:30:00,64.95,64.99,64.77,64.8,59580.0,50.1986,50.2295,50.0595,50.0827,59580.0
2017-11-01 14:00:00,64.8,64.83,64.73,64.79,57917.0,50.0827,50.1059,50.0286,50.075,57917.0
2017-11-01 14:30:00,64.8,64.99,64.79,64.96,58935.0,50.0827,50.2295,50.075,50.2063,58935.0
2017-11-01 15:00:00,64.96,64.97,64.87,64.89,60975.0,50.2063,50.2141,50.1368,50.1522,60975.0
2017-11-01 15:30:00,64.9,64.9,64.62,64.66,226289.0,50.16,50.16,49.9436,49.9745,226289.0
2017-11-02 09:30:00,64.68,65.05,64.58,64.98,64657.0,49.9899,50.2759,49.9127,50.2218,64657.0
2017-11-02 10:00:00,65.0,65.08,64.84,64.97,104913.0,50.2373,50.2991,50.1136,50.2141,104913.0
2017-11-02 10:30:00,65.01,65.01,64.74,64.78,141112.0,50.245,50.245,50.0363,50.0672,141112.0
2017-11-02 11:00:00,64.79,65.07,64.78,65.01,68243.0,50.075,50.2914,50.0672,50.245,68243.0
2017-11-02 11:30:00,65.02,65.34,65.01,65.33,48822.0,50.2527,50.5,50.245,50.4923,48822.0
2017-11-02 12:00:00,65.32,65.72,65.32,65.72,77744.0,50.4846,50.7937,50.4846,50.7937,77744.0
2017-11-02 12:30:00,65.71,65.76,65.53,65.69,64490.0,50.786,50.8247,50.6469,50.7706,64490.0
2017-11-02 13:00:00,65.69,65.83,65.69,65.74,32082.0,50.7706,50.8788,50.7706,50.8092,32082.0
2017-11-02 13:30:00,65.74,65.82,65.65,65.74,36166.0,50.8092,50.871,50.7396,50.8092,36166.0
2017-11-02 14:00:00,65.73,65.86,65.73,65.77,52611.0,50.8015,50.9019,50.8015,50.8324,52611.0
2017-11-02 14:30:00,65.77,65.79,65.68,65.7,41751.0,50.8324,50.8478,50.7628,50.7783,41751.0
2017-11-02 15:00:00,65.7,65.75,65.52,65.56,76518.0,50.7783,50.8169,50.6392,50.6701,76518.0
2017-11-02 15:30:00,65.56,65.73,65.49,65.51,260361.0,50.6701,50.8015,50.616,50.6314,260361.0
2017-11-03 09:30:00,65.59,66.0,65.39,65.94,58212.0,50.6933,51.0101,50.5387,50.9638,58212.0
2017-11-03 10:00:00,65.96,65.98,65.71,65.85,18369.0,50.9792,50.9947,50.786,50.8942,18369.0
2017-11-03 10:30:00,65.88,65.99,65.8,65.94,22585.0,50.9174,51.0024,50.8556,50.9638,22585.0
2017-11-03 11:00:00,65.94,66.02,65.93,65.95,23122.0,50.9638,51.0256,50.956,50.9715,23122.0
2017-11-03 11:30:00,65.91,66.01,65.89,65.98,66975.0,50.9406,51.0179,50.9251,50.9947,66975.0
2017-11-03 12:00:00,65.99,66.12,65.94,65.95,86905.0,51.0024,51.1029,50.9638,50.9715,86905.0
2017-11-03 12:30:00,65.94,65.99,65.84,65.98,35352.0,50.9638,51.0024,50.8865,50.9947,35352.0
2017-11-03 13:00:00,65.96,66.0,65.83,65.85,16649.0,50.9792,51.0101,50.8788,50.8942,16649.0
2017-11-03 13:30:00,65.84,65.84,65.57,65.61,47898.0,50.8865,50.8865,50.6778,50.7087,47898.0
2017-11-03 14:00:00,65.61,65.91,65.61,65.91,80161.0,50.7087,50.9406,50.7087,50.9406,80161.0
2017-11-03 14:30:00,65.91,65.91,65.69,65.77,56177.0,50.9406,50.9406,50.7706,50.8324,56177.0
2017-11-03 15:00:00,65.78,65.87,65.64,65.68,72827.0,50.8401,50.9097,50.7319,50.7628,72827.0
2017-11-03 15:30:00,65.69,65.74,65.61,65.66,145486.0,50.7706,50.8092,50.7087,50.7474,145486.0
2017-11-06 09:30:00,65.82,66.07,65.63,65.97,102529.0,50.871,51.0642,50.7242,50.987,102529.0
2017-11-06 10:00:00,65.97,66.03,65.88,65.92,58557.0,50.987,51.0333,50.9174,50.9483,58557.0
2017-11-06 10:30:00,65.9,66.08,65.85,66.0,109897.0,50.9329,51.072,50.8942,51.0101,109897.0
2017-11-06 11:00:00,66.0,66.04,65.86,65.96,77315.0,51.0101,51.0411,50.9019,50.9792,77315.0
2017-11-06 11:30:00,65.96,66.11,65.9,65.96,69827.0,50.9792,51.0952,50.9329,50.9792,69827.0
2017-11-06 12:00:00,65.96,66.01,65.9,65.91,38563.0,50.9792,51.0179,50.9329,50.9406,38563.0
2017-11-06 12:30:00,65.92,65.99,65.87,65.95,36710.0,50.9483,51.0024,50.9097,50.9715,36710.0
2017-11-06 13:00:00,65.95,65.95,65.66,65.82,120729.0,50.9715,50.9715,50.7474,50.871,120729.0
2017-11-06 13:30:00,65.86,65.86,65.68,65.7,35725.0,50.9019,50.9019,50.7628,50.7783,35725.0
2017-11-06 14:00:00,65.7,65.73,65.55,65.71,61362.0,50.7783,50.8015,50.6623,50.786,61362.0
2017-11-06 14:30:00,65.72,65.89,65.71,65.87,48738.0,50.7937,50.9251,50.786,50.9097,48738.0
2017-11-06 15:00:00,65.87,65.91,65.75,65.89,72957.0,50.9097,50.9406,50.8169,50.9251,72957.0
2017-11-06 15:30:00,65.89,65.95,65.75,65.9,220360.0,50.9251,50.9715,50.8169,50.9329,220360.0
2017-11-07 09:30:00,65.81,66.06,65.75,65.91,44918.0,50.8633,51.0565,50.8169,50.9406,44918.0
2017-11-07 10:00:00,65.88,65.88,65.53,65.54,26528.0,50.9174,50.9174,50.6469,50.6546,26528.0
2017-11-07 10:30:00,65.53,65.57,65.28,65.3,50372.0,50.6469,50.6778,50.4537,50.4691,50372.0
2017-11-07 11:00:00,65.3,65.37,65.21,65.35,58120.0,50.4691,50.5232,50.3996,50.5078,58120.0
2017-11-07 11:30:00,65.35,65.37,65.04,65.07,38913.0,50.5078,50.5232,50.2682,50.2914,38913.0
2017-11-07 12:00:00,65.08,65.37,65.04,65.28,36130.0,50.2991,50.5232,50.2682,50.4537,36130.0
2017-11-07 12:30:00,65.27,65.4,65.22,65.37,37240.0,50.4459,50.5464,50.4073,50.5232,37240.0
2017-11-07 13:00:00,65.37,65.37,65.26,65.3,18735.0,50.5232,50.5232,50.4382,50.4691,18735.0
2017-11-07 13:30:00,65.31,65.42,65.25,65.33,33086.0,50.4769,50.5619,50.4305,50.4923,33086.0
2017-11-07 14:00:00,65.31,65.46,65.3,65.4,25765.0,50.4769,50.5928,50.4691,50.5464,25765.0
2017-11-07 14:30:00,65.41,65.43,65.31,65.33,20714.0,50.5541,50.5696,50.4769,50.4923,20714.0
2017-11-07 15:00:00,65.33,65.4,65.27,65.39,63550.0,50.4923,50.5464,50.4459,50.5387,63550.0
2017-11-07 15:30:00,65.4,65.55,65.37,65.53,117885.0,50.5464,50.6623,50.5232,50.6469,117885.0
2017-11-08 09:30:00,65.79,66.04,65.67,65.92,63692.0,50.8478,51.0411,50.7551,50.9483,63692.0
2017-11-08 10:00:00,65.91,65.96,65.73,65.84,90949.0,50.9406,50.9792,50.8015,50.8865,90949.0
2017-11-08 10:30:00,65.84,65.87,65.73,65.77,95849.0,50.8865,50.9097,50.8015,50.8324,95849.0
2017-11-08 11:00:00,65.76,65.8,65.71,65.72,56923.0,50.8247,50.8556,50.786,50.7937,56923.0
2017-11-08 11:30:00,65.72,65.78,65.65,65.65,41796.0,50.7937,50.8401,50.7396,50.7396,41796.0
2017-11-08 12:00:00,65.65,65.8,65.65,65.76,36301.0,50.7396,50.8556,50.7396,50.8247,36301.0
2017-11-08 12:30:00,65.77,65.78,65.74,65.77,28267.0,50.8324,50.8401,50.8092,50.8324,28267.0
2017-11-08 13:00:00,65.77,65.84,65.76,65.79,44692.0,50.8324,50.8865,50.8247,50.8478,44692.0
2017-11-08 13:30:00,65.78,65.8,65.6,65.61,60872.0,50.8401,50.8556,50.701,50.7087,60872.0
2017-11-08 14:00:00,65.61,65.64,65.57,65.6,56134.0,50.7087,50.7319,50.6778,50.701,56134.0
2017-11-08 14:30:00,65.61,65.71,65.56,65.69,50169.0,50.7087,50.786,50.6701,50.7706,50169.0
2017-11-08 15:00:00,65.7,65.7,65.58,65.58,67799.0,50.7783,50.7783,50.6855,50.6855,67799.0
2017-11-08 15:30:00,65.6,65.61,65.42,65.51,186603.0,50.701,50.7087,50.5619,50.6314,186603.0
2017-11-09 09:30:00,65.16,65.36,64.5,64.5,268451.0,50.3609,50.5155,49.8508,49.8508,268451.0
2017-11-09 10:00:00,64.51,65.13,64.5,64.89,182201.0,49.8586,50.3377,49.8508,50.1522,182201.0
2017-11-09 10:30:00,64.87,64.99,64.74,64.91,82623.0,50.1368,50.2295,50.0363,50.1677,82623.0
2017-11-09 11:00:00,64.91,64.91,64.75,64.86,242321.0,50.1677,50.1677,50.044,50.1291,242321.0
2017-11-09 11:30:00,64.87,65.04,64.65,64.78,98483.0,50.1368,50.2682,49.9668,50.0672,98483.0
2017-11-09 12:00:00,64.79,64.83,64.57,64.65,70175.0,50.075,50.1059,49.9049,49.9668,70175.0
2017-11-09 12:30:00,64.64,64.74,64.5,64.5,81933.0,49.959,50.0363,49.8508,49.8508,81933.0
2017-11-09 13:00:00,64.5,64.88,64.5,64.67,136917.0,49.8508,50.1445,49.8508,49.9822,136917.0
2017-11-09 13:30:00,64.67,64.88,64.6,64.8,105169.0,49.9822,50.1445,49.9281,50.0827,105169.0
2017-11-09 14:00:00,64.8,64.97,64.77,64.91,136916.0,50.0827,50.2141,50.0595,50.1677,136916.0
2017-11-09 14:30:00,64.9,64.92,64.79,64.8,84519.0,50.16,50.1754,50.075,50.0827,84519.0
2017-11-09 15:00:00,64.8,64.94,64.8,64.84,162198.0,50.0827,50.1909,50.0827,50.1136,162198.0
2017-11-09 15:30:00,64.84,65.03,64.78,64.94,557451.0,50.1136,50.2605,50.0672,50.1909,557451.0
2017-11-10 09:30:00,65.0,65.15,64.62,64.66,69819.0,50.2373,50.3532,49.9436,49.9745,69819.0
2017-11-10 10:00:00,64.64,64.66,64.16,64.49,215377.0,49.959,49.9745,49.588,49.8431,215377.0
2017-11-10 10:30:00,64.49,64.55,64.44,64.53,82410.0,49.8431,49.8895,49.8045,49.874,82410.0
2017-11-10 11:00:00,64.52,64.75,64.51,64.67,108170.0,49.8663,50.044,49.8586,49.9822,108170.0
2017-11-10 11:30:00,64.67,64.85,64.62,64.85,32971.0,49.9822,50.1213,49.9436,50.1213,32971.0
2017-11-10 12:00:00,64.84,64.84,64.64,64.72,49662.0,50.1136,50.1136,49.959,50.0209,49662.0
2017-11-10 12:30:00,64.72,64.73,64.53,64.56,46050.0,50.0209,50.0286,49.874,49.8972,46050.0
2017-11-10 13:00:00,64.55,64.74,64.51,64.74,32952.0,49.8895,50.0363,49.8586,50.0363,32952.0
2017-11-10 13:30:00,64.74,64.77,64.51,64.53,34811.0,50.0363,50.0595,49.8586,49.874,34811.0
2017-11-10 14:00:00,64.52,64.82,64.51,64.8,41574.0,49.8663,50.0981,49.8586,50.0827,41574.0
2017-11-10 14:30:00,64.79,64.9,64.67,64.89,87090.0,50.075,50.16,49.9822,50.1522,87090.0
2017-11-10 15:00:00,64.89,65.1,64.86,65.1,101317.0,50.1522,50.3146,50.1291,50.3146,101317.0
2017-11-10 15:30:00,65.1,65.16,65.0,65.12,242260.0,50.3146,50.3609,50.2373,50.33,242260.0
2017-11-13 09:30:00,65.0,65.0,64.44,64.79,162980.0,50.2373,50.2373,49.8045,50.075,162980.0
2017-11-13 10:00:00,64.81,65.04,64.67,64.7,61835.0,50.0904,50.2682,49.9822,50.0054,61835.0
2017-11-13 10:30:00,64.72,64.96,64.72,64.88,51044.0,50.0209,50.2063,50.0209,50.1445,51044.0
2017-11-13 11:00:00,64.87,65.0,64.85,64.95,61011.0,50.1368,50.2373,50.1213,50.1986,61011.0
2017-11-13 11:30:00,64.95,64.96,64.88,64.94,80333.0,50.1986,50.2063,50.1445,50.1909,80333.0
2017-11-13 12:00:00,64.95,64.99,64.87,64.91,199112.0,50.1986,50.2295,50.1368,50.1677,199112.0
2017-11-13 12:30:00,64.9,64.93,64.89,64.93,90318.0,50.16,50.1832,50.1522,50.1832,90318.0
2017-11-13 13:00:00,64.92,64.93,64.83,64.9,106864.0,50.1754,50.1832,50.1059,50.16,106864.0
2017-11-13 13:30:00,64.91,65.03,64.85,65.0,153220.0,50.1677,50.2605,50.1213,50.2373,153220.0
2017-11-13 14:00:00,64.99,65.01,64.93,65.0,45202.0,50.2295,50.245,50.1832,50.2373,45202.0
2017-11-13 14:30:00,65.0,65.15,64.98,65.07,115818.0,50.2373,50.3532,50.2218,50.2914,115818.0
2017-11-13 15:00:00,65.08,65.21,65.04,65.2,77194.0,50.2991,50.3996,50.2682,50.3918,77194.0
2017-11-13 15:30:00,65.2,65.31,65.18,65.21,386935.0,50.3918,50.4769,50.3764,50.3996,386935.0
2017-11-14 09:30:00,65.33,65.33,64.66,64.66,57772.0,50.4923,50.4923,49.9745,49.9745,57772.0
2017-11-14 10:00:00,64.66,64.8,64.53,64.7,58158.0,49.9745,50.0827,49.874,50.0054,58158.0
2017-11-14 10:30:00,64.72,65.06,64.69,64.94,255272.0,50.0209,50.2836,49.9977,50.1909,255272.0
2017-11-14 11:00:00,64.94,64.99,64.87,64.98,326976.0,50.1909,50.2295,50.1368,50.2218,326976.0
2017-11-14 11:30:00,64.98,65.18,64.92,65.18,83470.0,50.2218,50.3764,50.1754,50.3764,83470.0
2017-11-14 12:00:00,65.18,65.2,65.03,65.05,47192.0,50.3764,50.3918,50.2605,50.2759,47192.0
2017-11-14 12:30:00,65.08,65.13,64.92,65.0,29716.0,50.2991,50.3377,50.1754,50.2373,29716.0
2017-11-14 13:00:00,65.01,65.14,64.97,65.02,24493.0,50.245,50.3455,50.2141,50.2527,24493.0
2017-11-14 13:30:00,65.03,65.03,64.94,64.98,26539.0,50.2605,50.2605,50.1909,50.2218,26539.0
2017-11-14 14:00:00,64.98,64.99,64.71,64.74,57977.0,50.2218,50.2295,50.0131,50.0363,57977.0
2017-11-14 14:30:00,64.75,64.91,64.75,64.91,47235.0,50.044,50.1677,50.044,50.1677,47235.0
2017-11-14 15:00:00,64.91,64.92,64.84,64.87,66654.0,50.1677,50.1754,50.1136,50.1368,66654.0
2017-11-14 15:30:00,64.88,64.89,64.77,64.8,256392.0,50.1445,50.1522,50.0595,50.0827,256392.0
2017-11-15 09:30:00,64.67,64.77,64.03,64.35,99779.0,49.9822,50.0595,49.4876,49.7349,99779.0
2017-11-15 10:00:00,64.39,64.39,64.11,64.19,163654.0,49.7658,49.7658,49.5494,49.6112,163654.0
2017-11-15 10:30:00,64.21,64.21,63.89,63.96,78836.0,49.6267,49.6267,49.3794,49.4335,78836.0
2017-11-15 11:00:00,63.96,64.03,63.93,63.94,45003.0,49.4335,49.4876,49.4103,49.418,45003.0
2017-11-15 11:30:00,63.94,63.96,63.75,63.92,66739.0,49.418,49.4335,49.2712,49.4026,66739.0
2017-11-15 12:00:00,63.92,63.92,63.74,63.84,39871.0,49.4026,49.4026,49.2634,49.3407,39871.0
2017-11-15 12:30:00,63.85,63.85,63.61,63.7,117409.0,49.3485,49.3485,49.163,49.2325,117409.0
2017-11-15 13:00:00,63.7,63.87,63.64,63.79,64948.0,49.2325,49.3639,49.1861,49.3021,64948.0
2017-11-15 13:30:00,63.78,63.79,63.53,63.54,62780.0,49.2943,49.3021,49.1011,49.1089,62780.0
2017-11-15 14:00:00,63.55,63.77,63.54,63.69,59347.0,49.1166,49.2866,49.1089,49.2248,59347.0
2017-11-15 14:30:00,63.7,63.75,63.6,63.69,78040.0,49.2325,49.2712,49.1552,49.2248,78040.0
2017-11-15 15:00:00,63.68,63.74,63.59,63.6,103550.0,49.2171,49.2634,49.1475,49.1552,103550.0
2017-11-15 15:30:00,63.59,63.65,63.39,63.4,338639.0,49.1475,49.1939,48.9929,49.0007,338639.0
2017-11-16 09:30:00,63.89,64.42,63.63,64.3,79789.0,49.3794,49.789,49.1784,49.6962,79789.0
2017-11-16 10:00:00,64.29,64.74,64.29,64.65,158014.0,49.6885,50.0363,49.6885,49.9668,158014.0
2017-11-16 10:30:00,64.68,64.89,64.64,64.88,468815.0,49.9899,50.1522,49.959,50.1445,468815.0
2017-11-16 11:00:00,64.88,65.31,64.87,65.17,469987.0,50.1445,50.4769,50.1368,50.3687,469987.0
2017-11-16 11:30:00,65.17,65.27,65.01,65.11,151793.0,50.3687,50.4459,50.245,50.3223,151793.0
2017-11-16 12:00:00,65.13,65.15,64.89,65.04,457960.0,50.3377,50.3532,50.1522,50.2682,457960.0
2017-11-16 12:30:00,65.04,65.21,64.99,65.2,98376.0,50.2682,50.3996,50.2295,50.3918,98376.0
2017-11-16 13:00:00,65.2,65.29,65.17,65.23,91887.0,50.3918,50.4614,50.3687,50.415,91887.0
2017-11-16 13:30:00,65.23,65.32,65.15,65.28,78719.0,50.415,50.4846,50.3532,50.4537,78719.0
2017-11-16 14:00:00,65.29,65.48,65.28,65.31,102789.0,50.4614,50.6082,50.4537,50.4769,102789.0
2017-11-16 14:30:00,65.31,65.35,65.06,65.16,105565.0,50.4769,50.5078,50.2836,50.3609,105565.0
2017-11-16 15:00:00,65.18,65.23,65.1,65.2,67894.0,50.3764,50.415,50.3146,50.3918,67894.0
2017-11-16 15:30:00,65.2,65.22,65.08,65.15,302769.0,50.3918,50.4073,50.2991,50.3532,302769.0
2017-11-17 09:30:00,64.85,65.13,64.72,65.01,351191.0,50.1213,50.3377,50.0209,50.245,351191.0
2017-11-17 10:00:00,65.0,65.31,64.81,65.05,83213.0,50.2373,50.4769,50.0904,50.2759,83213.0
2017-11-17 10:30:00,65.02,65.1,64.78,65.05,58923.0,50.2527,50.3146,50.0672,50.2759,58923.0
2017-11-17 11:00:00,65.02,65.22,65.02,65.12,65283.0,50.2527,50.4073,50.2527,50.33,65283.0
2017-11-17 11:30:00,65.12,65.25,65.1,65.11,48171.0,50.33,50.4305,50.3146,50.3223,48171.0
2017-11-17 12:00:00,65.1,65.13,65.02,65.09,24643.0,50.3146,50.3377,50.2527,50.3068,24643.0
2017-11-17 12:30:00,65.08,65.09,65.01,65.03,22510.0,50.2991,50.3068,50.245,50.2605,22510.0
2017-11-17 13:00:00,65.03,65.07,64.97,65.02,70476.0,50.2605,50.2914,50.2141,50.2527,70476.0
2017-11-17 13:30:00,65.02,65.04,64.87,64.92,52115.0,50.2527,50.2682,50.1368,50.1754,52115.0
2017-11-17 14:00:00,64.92,65.0,64.84,64.89,44615.0,50.1754,50.2373,50.1136,50.1522,44615.0
2017-11-17 14:30:00,64.89,64.93,64.77,64.91,73479.0,50.1522,50.1832,50.0595,50.1677,73479.0
2017-11-17 15:00:00,64.92,65.04,64.9,65.02,72254.0,50.1754,50.2682,50.16,50.2527,72254.0
2017-11-17 15:30:00,65.01,65.04,64.93,64.93,155260.0,50.245,50.2682,50.1832,50.1832,155260.0
2017-11-20 09:30:00,65.23,65.25,64.84,65.09,57428.0,50.415,50.4305,50.1136,50.3068,57428.0
2017-11-20 10:00:00,65.1,65.13,64.89,65.05,43859.0,50.3146,50.3377,50.1522,50.2759,43859.0
2017-11-20 10:30:00,65.08,65.31,65.01,65.31,72716.0,50.2991,50.4769,50.245,50.4769,72716.0
2017-11-20 11:00:00,65.31,65.7,65.31,65.6,95927.0,50.4769,50.7783,50.4769,50.701,95927.0
2017-11-20 11:30:00,65.6,65.61,65.42,65.46,29898.0,50.701,50.7087,50.5619,50.5928,29898.0
2017-11-20 12:00:00,65.46,65.6,65.43,65.53,32656.0,50.5928,50.701,50.5696,50.6469,32656.0
2017-11-20 12:30:00,65.52,65.63,65.52,65.61,34879.0,50.6392,50.7242,50.6392,50.7087,34879.0
2017-11-20 13:00:00,65.62,65.82,65.59,65.8,31025.0,50.7164,50.871,50.6933,50.8556,31025.0
2017-11-20 13:30:00,65.81,65.91,65.65,65.66,53994.0,50.8633,50.9406,50.7396,50.7474,53994.0
2017-11-20 14:00:00,65.64,65.68,65.61,65.66,34117.0,50.7319,50.7628,50.7087,50.7474,34117.0
2017-11-20 14:30:00,65.65,65.72,65.6,65.7,26876.0,50.7396,50.7937,50.701,50.7783,26876.0
2017-11-20 15:00:00,65.7,65.87,65.7,65.75,31556.0,50.7783,50.9097,50.7783,50.8169,31556.0
2017-11-20 15:30:00,65.75,65.75,65.57,65.61,148484.0,50.8169,50.8169,50.6778,50.7087,148484.0
2017-11-21 09:30:00,65.6,66.29,65.6,66.22,57262.0,50.701,51.2343,50.701,51.1802,57262.0
2017-11-21 10:00:00,66.22,66.22,65.92,66.07,39115.0,51.1802,51.1802,50.9483,51.0642,39115.0
2017-11-21 10:30:00,66.1,66.16,65.97,65.98,23552.0,51.0874,51.1338,50.987,50.9947,23552.0
2017-11-21 11:00:00,65.99,66.04,65.86,65.93,16342.0,51.0024,51.0411,50.9019,50.956,16342.0
2017-11-21 11:30:00,65.94,65.97,65.9,65.96,16565.0,50.9638,50.987,50.9329,50.9792,16565.0
2017-11-21 12:00:00,65.95,66.02,65.94,66.02,14447.0,50.9715,51.0256,50.9638,51.0256,14447.0
2017-11-21 12:30:00,66.01,66.08,66.0,66.07,8948.0,51.0179,51.072,51.0101,51.0642,8948.0
2017-11-21 13:00:00,66.06,66.08,65.92,65.94,12654.0,51.0565,51.072,50.9483,50.9638,12654.0
2017-11-21 13:30:00,65.95,66.01,65.94,65.98,16075.0,50.9715,51.0179,50.9638,50.9947,16075.0
2017-11-21 14:00:00,65.98,66.0,65.97,66.0,19163.0,50.9947,51.0101,50.987,51.0101,19163.0
2017-11-21 14:30:00,66.0,66.06,65.98,66.06,21038.0,51.0101,51.0565,50.9947,51.0565,21038.0
2017-11-21 15:00:00,66.07,66.08,65.95,65.96,24318.0,51.0642,51.072,50.9715,50.9792,24318.0
2017-11-21 15:30:00,65.96,66.0,65.87,65.87,111446.0,50.9792,51.0101,50.9097,50.9097,111446.0
2017-11-22 09:30:00,65.94,66.1,65.77,65.94,63017.0,50.9638,51.0874,50.8324,50.9638,63017.0
2017-11-22 10:00:00,65.92,66.02,65.71,65.78,70864.0,50.9483,51.0256,50.786,50.8401,70864.0
2017-11-22 10:30:00,65.81,65.95,65.76,65.84,65930.0,50.8633,50.9715,50.8247,50.8865,65930.0
2017-11-22 11:00:00,65.84,66.01,65.81,65.81,13855.0,50.8865,51.0179,50.8633,50.8633,13855.0
2017-11-22 11:30:00,65.81,66.0,65.45,65.58,248436.0,50.8633,51.0101,50.5851,50.6855,248436.0
2017-11-22 12:00:00,65.59,65.8,65.59,65.74,30306.0,50.6933,50.8556,50.6933,50.8092,30306.0
2017-11-22 12:30:00,65.73,65.79,65.66,65.67,27494.0,50.8015,50.8478,50.7474,50.7551,27494.0
2017-11-22 13:00:00,65.67,65.74,65.66,65.73,31543.0,50.7551,50.8092,50.7474,50.8015,31543.0
2017-11-22 13:30:00,65.73,65.73,65.51,65.53,27725.0,50.8015,50.8015,50.6314,50.6469,27725.0
2017-11-22 14:00:00,65.55,65.91,65.54,65.81,35628.0,50.6623,50.9406,50.6546,50.8633,35628.0
2017-11-22 14:30:00,65.8,65.83,65.71,65.76,32870.0,50.8556,50.8788,50.786,50.8247,32870.0
2017-11-22 15:00:00,65.76,65.87,65.75,65.78,36891.0,50.8247,50.9097,50.8169,50.8401,36891.0
2017-11-22 15:30:00,65.79,65.96,65.77,65.86,274325.0,50.8478,50.9792,50.8324,50.9019,274325.0
2017-11-24 09:30:00,65.68,66.35,65.68,66.25,53715.0,50.7628,51.2807,50.7628,51.2034,53715.0
2017-11-24 10:00:00,66.25,66.25,65.96,66.18,26157.0,51.2034,51.2034,50.9792,51.1493,26157.0
2017-11-24 10:30:00,66.17,66.51,66.1,66.44,42716.0,51.1415,51.4043,51.0874,51.3502,42716.0
2017-11-24 11:00:00,66.41,66.44,66.2,66.32,26004.0,51.327,51.3502,51.1647,51.2575,26004.0
2017-11-24 11:30:00,66.32,66.39,66.26,66.36,27197.0,51.2575,51.3116,51.2111,51.2884,27197.0
2017-11-24 12:00:00,66.35,66.37,66.18,66.2,18604.0,51.2807,51.2961,51.1493,51.1647,18604.0
2017-11-24 12:30:00,66.19,66.21,66.05,66.09,55573.0,51.157,51.1724,51.0488,51.0797,55573.0
2017-11-27 09:30:00,66.19,66.19,65.81,65.95,122061.0,51.157,51.157,50.8633,50.9715,122061.0
2017-11-27 10:00:00,65.93,66.15,65.77,66.06,59031.0,50.956,51.1261,50.8324,51.0565,59031.0
2017-11-27 10:30:00,66.05,66.06,65.86,66.03,127958.0,51.0488,51.0565,50.9019,51.0333,127958.0
2017-11-27 11:00:00,66.03,66.04,65.82,65.87,57622.0,51.0333,51.0411,50.871,50.9097,57622.0
2017-11-27 11:30:00,65.86,65.95,65.86,65.9,54634.0,50.9019,50.9715,50.9019,50.9329,54634.0
2017-11-27 12:00:00,65.9,66.06,65.9,66.04,31041.0,50.9329,51.0565,50.9329,51.0411,31041.0
2017-11-27 12:30:00,66.04,66.06,65.95,66.01,23813.0,51.0411,51.0565,50.9715,51.0179,23813.0
2017-11-27 13:00:00,66.01,66.08,65.92,65.99,49902.0,51.0179,51.072,50.9483,51.0024,49902.0
2017-11-27 13:30:00,65.99,66.05,65.98,66.0,44960.0,51.0024,51.0488,50.9947,51.0101,44960.0
2017-11-27 14:00:00,66.0,66.03,65.93,65.98,121969.0,51.0101,51.0333,50.956,50.9947,121969.0
2017-11-27 14:30:00,66.0,66.09,65.89,66.01,82767.0,51.0101,51.0797,50.9251,51.0179,82767.0
2017-11-27 15:00:00,66.03,66.04,65.88,65.97,81502.0,51.0333,51.0411,50.9174,50.987,81502.0
2017-11-27 15:30:00,65.96,66.04,65.9,65.95,263405.0,50.9792,51.0411,50.9329,50.9715,263405.0
2017-11-28 09:30:00,65.95,66.42,65.95,66.36,81964.0,50.9715,51.3348,50.9715,51.2884,81964.0
2017-11-28 10:00:00,66.33,66.53,66.3,66.45,75760.0,51.2652,51.4198,51.242,51.3579,75760.0
2017-11-28 10:30:00,66.47,66.52,66.34,66.41,24963.0,51.3734,51.412,51.2729,51.327,24963.0
2017-11-28 11:00:00,66.43,66.45,66.29,66.39,14974.0,51.3425,51.3579,51.2343,51.3116,14974.0
2017-11-28 11:30:00,66.4,66.48,66.15,66.21,33524.0,51.3193,51.3811,51.1261,51.1724,33524.0
2017-11-28 12:00:00,66.22,66.29,66.2,66.21,17230.0,51.1802,51.2343,51.1647,51.1724,17230.0
2017-11-28 12:30:00,66.2,66.22,66.07,66.1,19350.0,51.1647,51.1802,51.0642,51.0874,19350.0
2017-11-28 13:00:00,66.1,66.17,65.98,66.01,30555.0,51.0874,51.1415,50.9947,51.0179,30555.0
2017-11-28 13:30:00,66.0,66.04,65.81,65.84,45584.0,51.0101,51.0411,50.8633,50.8865,45584.0
2017-11-28 14:00:00,65.84,66.1,65.77,66.02,56055.0,50.8865,51.0874,50.8324,51.0256,56055.0
2017-11-28 14:30:00,66.02,66.21,66.01,66.13,41404.0,51.0256,51.1724,51.0179,51.1106,41404.0
2017-11-28 15:00:00,66.13,66.32,66.08,66.12,58046.0,51.1106,51.2575,51.072,51.1029,58046.0
2017-11-28 15:30:00,66.12,66.12,65.97,66.05,207855.0,51.1029,51.1029,50.987,51.0488,207855.0
2017-11-29 09:30:00,65.95,66.03,65.44,65.55,86574.0,50.9715,51.0333,50.5773,50.6623,86574.0
2017-11-29 10:00:00,65.51,65.64,65.15,65.16,103965.0,50.6314,50.7319,50.3532,50.3609,103965.0
2017-11-29 10:30:00,65.14,65.14,64.6,64.64,141024.0,50.3455,50.3455,49.9281,49.959,141024.0
2017-11-29 11:00:00,64.66,64.7,64.08,64.27,193038.0,49.9745,50.0054,49.5262,49.6731,193038.0
2017-11-29 11:30:00,64.27,64.38,63.62,63.68,161186.0,49.6731,49.7581,49.1707,49.2171,161186.0
2017-11-29 12:00:00,63.69,64.33,63.53,64.29,192497.0,49.2248,49.7194,49.1011,49.6885,192497.0
2017-11-29 12:30:00,64.28,64.53,64.27,64.44,197384.0,49.6808,49.874,49.6731,49.8045,197384.0
2017-11-29 13:00:00,64.44,64.63,64.3,64.61,73818.0,49.8045,49.9513,49.6962,49.9358,73818.0
2017-11-29 13:30:00,64.61,64.62,64.42,64.55,54927.0,49.9358,49.9436,49.789,49.8895,54927.0
2017-11-29 14:00:00,64.55,64.99,64.54,64.85,116228.0,49.8895,50.2295,49.8817,50.1213,116228.0
2017-11-29 14:30:00,64.84,64.91,64.7,64.73,61597.0,50.1136,50.1677,50.0054,50.0286,61597.0
2017-11-29 15:00:00,64.71,64.88,64.58,64.7,443593.0,50.0131,50.1445,49.9127,50.0054,443593.0
2017-11-29 15:30:00,64.69,64.7,64.34,64.46,330615.0,49.9977,50.0054,49.7272,49.8199,330615.0
2017-11-30 09:30:00,64.63,64.63,62.39,62.84,737216.0,49.9513,49.9513,48.22,48.5678,737216.0
2017-11-30 10:00:00,62.81,62.86,61.85,61.88,439457.0,48.5447,48.5833,47.8027,47.8259,439457.0
2017-11-30 10:30:00,61.94,62.69,61.57,62.46,405604.0,47.8722,48.4519,47.5863,48.2741,405604.0
2017-11-30 11:00:00,62.48,62.69,62.3,62.45,335233.0,48.2896,48.4519,48.1505,48.2664,335233.0
2017-11-30 11:30:00,62.48,63.26,62.28,63.15,251935.0,48.2896,48.8925,48.135,48.8074,251935.0
2017-11-30 12:00:00,63.17,63.63,62.96,63.41,183155.0,48.8229,49.1784,48.6606,49.0084,183155.0
2017-11-30 12:30:00,63.41,63.63,63.2,63.28,132763.0,49.0084,49.1784,48.8461,48.9079,132763.0
2017-11-30 13:00:00,63.27,63.5,63.22,63.34,123432.0,48.9002,49.0779,48.8615,48.9543,123432.0
2017-11-30 13:30:00,63.34,63.38,62.99,62.99,76857.0,48.9543,48.9852,48.6838,48.6838,76857.0
2017-11-30 14:00:00,62.99,63.08,62.86,63.05,126022.0,48.6838,48.7533,48.5833,48.7301,126022.0
2017-11-30 14:30:00,63.04,63.04,62.7,62.72,112544.0,48.7224,48.7224,48.4596,48.4751,112544.0
2017-11-30 15:00:00,62.72,62.89,62.72,62.89,137399.0,48.4751,48.6065,48.4751,48.6065,137399.0
2017-11-30 15:30:00,62.88,62.89,62.41,62.7,498371.0,48.5988,48.6065,48.2355,48.4596,498371.0
2017-12-01 09:30:00,62.91,63.0,62.25,62.71,168526.0,48.6219,48.6915,48.1118,48.4674,168526.0
2017-12-01 10:00:00,62.69,63.18,62.69,62.95,179187.0,48.4519,48.8306,48.4519,48.6529,179187.0
2017-12-01 10:30:00,62.93,63.19,62.92,63.16,216889.0,48.6374,48.8383,48.6297,48.8152,216889.0
2017-12-01 11:00:00,63.16,63.26,62.46,62.69,338902.0,48.8152,48.8925,48.2741,48.4519,338902.0
2017-12-01 11:30:00,62.65,62.83,62.35,62.8,147304.0,48.421,48.5601,48.1891,48.5369,147304.0
2017-12-01 12:00:00,62.74,62.99,62.71,62.95,99892.0,48.4906,48.6838,48.4674,48.6529,99892.0
2017-12-01 12:30:00,62.96,63.14,62.78,63.07,81288.0,48.6606,48.7997,48.5215,48.7456,81288.0
2017-12-01 13:00:00,63.06,63.15,62.92,63.14,64979.0,48.7379,48.8074,48.6297,48.7997,64979.0
2017-12-01 13:30:00,63.15,63.32,63.14,63.16,127603.0,48.8074,48.9388,48.7997,48.8152,127603.0
2017-12-01 14:00:00,63.15,63.23,62.95,63.0,68908.0,48.8074,48.8693,48.6529,48.6915,68908.0
2017-12-01 14:30:00,62.99,63.0,62.75,62.79,135099.0,48.6838,48.6915,48.4983,48.5292,135099.0
2017-12-01 15:00:00,62.8,62.96,62.75,62.91,168786.0,48.5369,48.6606,48.4983,48.6219,168786.0
2017-12-01 15:30:00,62.91,63.09,62.89,62.92,490803.0,48.6219,48.7611,48.6065,48.6297,490803.0
2017-12-04 09:30:00,63.49,63.53,62.85,63.15,179018.0,49.0702,49.1011,48.5756,48.8074,179018.0
2017-12-04 10:00:00,63.15,63.15,62.75,63.03,112649.0,48.8074,48.8074,48.4983,48.7147,112649.0
2017-12-04 10:30:00,63.02,63.02,62.22,62.22,124985.0,48.707,48.707,48.0887,48.0887,124985.0
2017-12-04 11:00:00,62.24,62.28,61.11,61.41,557131.0,48.1041,48.135,47.2308,47.4626,557131.0
2017-12-04 11:30:00,61.42,61.75,61.33,61.63,215826.0,47.4703,47.7254,47.4008,47.6327,215826.0
2017-12-04 12:00:00,61.63,61.66,61.15,61.25,186790.0,47.6327,47.6558,47.2617,47.339,186790.0
2017-12-04 12:30:00,61.26,61.69,61.22,61.49,104369.0,47.3467,47.679,47.3158,47.5245,104369.0
2017-12-04 13:00:00,61.49,61.71,61.47,61.5,84234.0,47.5245,47.6945,47.509,47.5322,84234.0
2017-12-04 13:30:00,61.5,61.53,61.4,61.45,125050.0,47.5322,47.5554,47.4549,47.4935,125050.0
2017-12-04 14:00:00,61.45,61.45,60.95,61.0,193478.0,47.4935,47.4935,47.1071,47.1457,193478.0
2017-12-04 14:30:00,61.0,61.25,60.98,61.22,116586.0,47.1457,47.339,47.1303,47.3158,116586.0
2017-12-04 15:00:00,61.22,61.28,61.08,61.16,170600.0,47.3158,47.3621,47.2076,47.2694,170600.0
2017-12-04 15:30:00,61.17,61.25,60.92,60.95,467145.0,47.2771,47.339,47.0839,47.1071,467145.0
2017-12-05 09:30:00,61.21,61.55,60.88,61.04,163357.0,47.308,47.5708,47.053,47.1767,163357.0
2017-12-05 10:00:00,61.04,61.11,60.83,60.91,165376.0,47.1767,47.2308,47.0144,47.0762,165376.0
2017-12-05 10:30:00,60.91,60.94,60.44,60.6,325169.0,47.0762,47.0994,46.7129,46.8366,325169.0
2017-12-05 11:00:00,60.61,61.05,60.46,61.02,435156.0,46.8443,47.1844,46.7284,47.1612,435156.0
2017-12-05 11:30:00,61.03,61.41,61.0,61.01,256601.0,47.1689,47.4626,47.1457,47.1535,256601.0
2017-12-05 12:00:00,60.99,61.38,60.85,61.23,195444.0,47.138,47.4394,47.0298,47.3235,195444.0
2017-12-05 12:30:00,61.23,61.66,61.22,61.31,81866.0,47.3235,47.6558,47.3158,47.3853,81866.0
2017-12-05 13:00:00,61.31,61.39,61.12,61.29,68011.0,47.3853,47.4472,47.2385,47.3699,68011.0
2017-12-05 13:30:00,61.29,61.29,61.13,61.17,89492.0,47.3699,47.3699,47.2462,47.2771,89492.0
2017-12-05 14:00:00,61.18,61.23,61.08,61.12,87541.0,47.2849,47.3235,47.2076,47.2385,87541.0
2017-12-05 14:30:00,61.11,61.12,60.87,61.0,139674.0,47.2308,47.2385,47.0453,47.1457,139674.0
2017-12-05 15:00:00,61.0,61.04,60.85,60.88,111728.0,47.1457,47.1767,47.0298,47.053,111728.0
2017-12-05 15:30:00,60.88,60.93,60.76,60.79,346478.0,47.053,47.0916,46.9602,46.9834,346478.0
2017-12-06 09:30:00,60.87,61.5,60.72,61.08,291229.0,47.0453,47.5322,46.9293,47.2076,291229.0
2017-12-06 10:00:00,61.09,61.33,60.95,61.03,123629.0,47.2153,47.4008,47.1071,47.1689,123629.0
2017-12-06 10:30:00,61.03,61.25,61.01,61.2,216632.0,47.1689,47.339,47.1535,47.3003,216632.0
2017-12-06 11:00:00,61.2,61.74,61.14,61.56,263403.0,47.3003,47.7177,47.2539,47.5786,263403.0
2017-12-06 11:30:00,61.57,61.67,61.26,61.32,117752.0,47.5863,47.6636,47.3467,47.3931,117752.0
2017-12-06 12:00:00,61.33,61.41,61.06,61.07,47466.0,47.4008,47.4626,47.1921,47.1998,47466.0
2017-12-06 12:30:00,61.07,61.29,61.06,61.19,71070.0,47.1998,47.3699,47.1921,47.2926,71070.0
2017-12-06 13:00:00,61.19,61.31,61.05,61.19,63047.0,47.2926,47.3853,47.1844,47.2926,63047.0
2017-12-06 13:30:00,61.19,61.39,61.18,61.36,44503.0,47.2926,47.4472,47.2849,47.424,44503.0
2017-12-06 14:00:00,61.34,61.44,61.28,61.3,64843.0,47.4085,47.4858,47.3621,47.3776,64843.0
2017-12-06 14:30:00,61.29,61.43,61.11,61.27,100551.0,47.3699,47.4781,47.2308,47.3544,100551.0
2017-12-06 15:00:00,61.25,61.4,61.22,61.26,107345.0,47.339,47.4549,47.3158,47.3467,107345.0
2017-12-06 15:30:00,61.27,61.28,61.08,61.18,275892.0,47.3544,47.3621,47.2076,47.2849,275892.0
2017-12-07 09:30:00,61.12,61.7,60.9,61.68,81338.0,47.2385,47.6868,47.0685,47.6713,81338.0
2017-12-07 10:00:00,61.73,61.92,61.53,61.55,92183.0,47.7099,47.8568,47.5554,47.5708,92183.0
2017-12-07 10:30:00,61.56,61.57,61.27,61.37,121540.0,47.5786,47.5863,47.3544,47.4317,121540.0
2017-12-07 11:00:00,61.38,61.4,61.13,61.29,76221.0,47.4394,47.4549,47.2462,47.3699,76221.0
2017-12-07 11:30:00,61.32,61.4,61.21,61.4,70546.0,47.3931,47.4549,47.308,47.4549,70546.0
2017-12-07 12:00:00,61.38,61.46,61.22,61.24,87801.0,47.4394,47.5013,47.3158,47.3312,87801.0
2017-12-07 12:30:00,61.24,61.52,61.23,61.29,48548.0,47.3312,47.5476,47.3235,47.3699,48548.0
2017-12-07 13:00:00,61.3,61.31,61.15,61.17,42657.0,47.3776,47.3853,47.2617,47.2771,42657.0
2017-12-07 13:30:00,61.17,61.23,61.05,61.13,35943.0,47.2771,47.3235,47.1844,47.2462,35943.0
2017-12-07 14:00:00,61.14,61.16,61.05,61.05,46292.0,47.2539,47.2694,47.1844,47.1844,46292.0
2017-12-07 14:30:00,61.04,61.32,61.02,61.27,58003.0,47.1767,47.3931,47.1612,47.3544,58003.0
2017-12-07 15:00:00,61.27,61.29,61.13,61.21,51240.0,47.3544,47.3699,47.2462,47.308,51240.0
2017-12-07 15:30:00,61.19,61.22,61.06,61.08,164043.0,47.2926,47.3158,47.1921,47.2076,164043.0
2017-12-08 09:30:00,61.49,61.49,60.89,61.05,91443.0,47.5245,47.5245,47.0607,47.1844,91443.0
2017-12-08 10:00:00,61.06,61.06,60.85,60.87,41567.0,47.1921,47.1921,47.0298,47.0453,41567.0
2017-12-08 10:30:00,60.89,61.04,60.85,61.04,93867.0,47.0607,47.1767,47.0298,47.1767,93867.0
2017-12-08 11:00:00,61.05,61.12,60.92,60.93,93736.0,47.1844,47.2385,47.0839,47.0916,93736.0
2017-12-08 11:30:00,60.93,61.0,60.9,60.93,30310.0,47.0916,47.1457,47.0685,47.0916,30310.0
2017-12-08 12:00:00,60.93,61.16,60.93,61.14,47166.0,47.0916,47.2694,47.0916,47.2539,47166.0
2017-12-08 12:30:00,61.13,61.13,60.95,60.95,40638.0,47.2462,47.2462,47.1071,47.1071,40638.0
2017-12-08 13:00:00,60.92,60.96,60.91,60.95,38413.0,47.0839,47.1148,47.0762,47.1071,38413.0
2017-12-08 13:30:00,60.95,60.95,60.77,60.78,49283.0,47.1071,47.1071,46.968,46.9757,49283.0
2017-12-08 14:00:00,60.79,60.92,60.79,60.91,39407.0,46.9834,47.0839,46.9834,47.0762,39407.0
2017-12-08 14:30:00,60.92,60.92,60.82,60.87,38133.0,47.0839,47.0839,47.0066,47.0453,38133.0
2017-12-08 15:00:00,60.87,61.08,60.84,60.96,56994.0,47.0453,47.2076,47.0221,47.1148,56994.0
2017-12-08 15:30:00,60.96,60.98,60.65,60.71,312886.0,47.1148,47.1303,46.8752,46.9216,312886.0
2017-12-11 09:30:00,60.81,60.93,60.41,60.5,61777.0,46.9989,47.0916,46.6897,46.7593,61777.0
2017-12-11 10:00:00,60.51,60.55,60.36,60.4,70185.0,46.767,46.7979,46.6511,46.682,70185.0
2017-12-11 10:30:00,60.4,60.44,60.21,60.28,60458.0,46.682,46.7129,46.5352,46.5893,60458.0
2017-12-11 11:00:00,60.29,60.4,60.1,60.14,70311.0,46.597,46.682,46.4501,46.4811,70311.0
2017-12-11 11:30:00,60.14,60.35,60.13,60.29,27560.0,46.4811,46.6434,46.4733,46.597,27560.0
2017-12-11 12:00:00,60.3,60.31,60.17,60.27,51018.0,46.6047,46.6125,46.5042,46.5815,51018.0
2017-12-11 12:30:00,60.29,60.29,60.01,60.03,50522.0,46.597,46.597,46.3806,46.396,50522.0
2017-12-11 13:00:00,60.03,60.21,60.0,60.03,56511.0,46.396,46.5352,46.3729,46.396,56511.0
2017-12-11 13:30:00,60.04,60.1,60.0,60.09,69719.0,46.4038,46.4501,46.3729,46.4424,69719.0
2017-12-11 14:00:00,60.09,60.09,59.95,59.95,43400.0,46.4424,46.4424,46.3342,46.3342,43400.0
2017-12-11 14:30:00,59.96,59.97,59.77,59.97,119855.0,46.3419,46.3497,46.1951,46.3497,119855.0
2017-12-11 15:00:00,59.96,60.19,59.94,60.15,191921.0,46.3419,46.5197,46.3265,46.4888,191921.0
2017-12-11 15:30:00,60.15,60.49,60.12,60.45,278875.0,46.4888,46.7516,46.4656,46.7207,278875.0
2017-12-12 09:30:00,60.69,60.73,60.32,60.64,132899.0,46.9061,46.9371,46.6202,46.8675,132899.0
2017-12-12 10:00:00,60.62,60.78,60.47,60.51,59947.0,46.852,46.9757,46.7361,46.767,59947.0
2017-12-12 10:30:00,60.51,60.52,60.41,60.5,66299.0,46.767,46.7748,46.6897,46.7593,66299.0
2017-12-12 11:00:00,60.48,60.71,60.43,60.66,68923.0,46.7438,46.9216,46.7052,46.883,68923.0
2017-12-12 11:30:00,60.68,60.78,60.56,60.56,38301.0,46.8984,46.9757,46.8057,46.8057,38301.0
2017-12-12 12:00:00,60.55,60.61,60.44,60.44,27329.0,46.7979,46.8443,46.7129,46.7129,27329.0
2017-12-12 12:30:00,60.44,60.57,60.44,60.54,30796.0,46.7129,46.8134,46.7129,46.7902,30796.0
2017-12-12 13:00:00,60.55,60.69,60.42,60.5,59436.0,46.7979,46.9061,46.6975,46.7593,59436.0
2017-12-12 13:30:00,60.49,60.73,60.45,60.65,84862.0,46.7516,46.9371,46.7207,46.8752,84862.0
2017-12-12 14:00:00,60.64,60.82,60.62,60.8,143639.0,46.8675,47.0066,46.852,46.9912,143639.0
2017-12-12 14:30:00,60.82,60.86,60.75,60.86,60865.0,47.0066,47.0375,46.9525,47.0375,60865.0
2017-12-12 15:00:00,60.87,60.91,60.81,60.89,78919.0,47.0453,47.0762,46.9989,47.0607,78919.0
2017-12-12 15:30:00,60.89,61.04,60.87,61.02,261877.0,47.0607,47.1767,47.0453,47.1612,261877.0
2017-12-13 09:30:00,61.13,61.86,61.13,61.85,247450.0,47.2462,47.8104,47.2462,47.8027,247450.0
2017-12-13 10:00:00,61.82,62.02,61.75,62.01,61193.0,47.7795,47.9341,47.7254,47.9263,61193.0
2017-12-13 10:30:00,62.01,62.18,61.68,62.17,47934.0,47.9263,48.0577,47.6713,48.05,47934.0
2017-12-13 11:00:00,62.19,62.32,61.96,62.3,43052.0,48.0655,48.1659,47.8877,48.1505,43052.0
2017-12-13 11:30:00,62.28,62.36,61.93,61.93,61629.0,48.135,48.1969,47.8645,47.8645,61629.0
2017-12-13 12:00:00,61.95,61.95,61.76,61.8,55656.0,47.88,47.88,47.7331,47.764,55656.0
2017-12-13 12:30:00,61.81,61.85,61.61,61.63,34936.0,47.7718,47.8027,47.6172,47.6327,34936.0
2017-12-13 13:00:00,61.63,61.7,61.52,61.7,30624.0,47.6327,47.6868,47.5476,47.6868,30624.0
2017-12-13 13:30:00,61.7,61.72,61.57,61.59,28479.0,47.6868,47.7022,47.5863,47.6017,28479.0
2017-12-13 14:00:00,61.62,61.76,61.6,61.61,33237.0,47.6249,47.7331,47.6095,47.6172,33237.0
2017-12-13 14:30:00,61.61,61.76,61.58,61.73,66474.0,47.6172,47.7331,47.594,47.7099,66474.0
2017-12-13 15:00:00,61.73,61.74,61.6,61.63,132723.0,47.7099,47.7177,47.6095,47.6327,132723.0
2017-12-13 15:30:00,61.63,61.66,61.54,61.54,261351.0,47.6327,47.6558,47.5631,47.5631,261351.0
2017-12-14 09:30:00,61.45,62.04,61.45,61.69,60771.0,47.6567,48.1143,47.6567,47.8428,60771.0
2017-12-14 10:00:00,61.68,61.76,61.56,61.76,59181.0,47.8351,47.8971,47.742,47.8971,59181.0
2017-12-14 10:30:00,61.77,61.88,61.59,61.59,135711.0,47.9049,47.9902,47.7653,47.7653,135711.0
2017-12-14 11:00:00,61.6,61.63,61.45,61.54,34153.0,47.773,47.7963,47.6567,47.7265,34153.0
2017-12-14 11:30:00,61.55,61.58,61.41,61.41,20534.0,47.7343,47.7575,47.6257,47.6257,20534.0
2017-12-14 12:00:00,61.42,61.62,61.4,61.55,25937.0,47.6335,47.7886,47.6179,47.7343,25937.0
2017-12-14 12:30:00,61.55,61.56,61.43,61.48,37207.0,47.7343,47.742,47.6412,47.68,37207.0
2017-12-14 13:00:00,61.48,61.57,61.34,61.35,33907.0,47.68,47.7498,47.5714,47.5792,33907.0
2017-12-14 13:30:00,61.35,61.41,61.31,61.35,21913.0,47.5792,47.6257,47.5481,47.5792,21913.0
2017-12-14 14:00:00,61.36,61.52,61.31,61.31,38588.0,47.5869,47.711,47.5481,47.5481,38588.0
2017-12-14 14:30:00,61.33,61.42,61.25,61.39,52882.0,47.5637,47.6335,47.5016,47.6102,52882.0
2017-12-14 15:00:00,61.41,61.49,61.16,61.24,139723.0,47.6257,47.6877,47.4318,47.4939,139723.0
2017-12-14 15:30:00,61.27,61.54,61.08,61.19,355514.0,47.5171,47.7265,47.3698,47.4551,355514.0
2017-12-15 09:30:00,61.15,61.72,61.07,61.18,124670.0,47.4241,47.8661,47.362,47.4473,124670.0
2017-12-15 10:00:00,61.2,61.47,61.03,61.38,40916.0,47.4628,47.6722,47.331,47.6024,40916.0
2017-12-15 10:30:00,61.4,61.44,61.23,61.26,54253.0,47.6179,47.649,47.4861,47.5094,54253.0
2017-12-15 11:00:00,61.28,61.48,61.28,61.47,181792.0,47.5249,47.68,47.5249,47.6722,181792.0
2017-12-15 11:30:00,61.46,61.51,61.19,61.38,99872.0,47.6645,47.7032,47.4551,47.6024,99872.0
2017-12-15 12:00:00,61.38,61.5,61.28,61.34,68307.0,47.6024,47.6955,47.5249,47.5714,68307.0
2017-12-15 12:30:00,61.32,61.37,61.12,61.16,38782.0,47.5559,47.5947,47.4008,47.4318,38782.0
2017-12-15 13:00:00,61.16,61.27,61.1,61.15,34507.0,47.4318,47.5171,47.3853,47.4241,34507.0
2017-12-15 13:30:00,61.16,61.27,61.1,61.18,38077.0,47.4318,47.5171,47.3853,47.4473,38077.0
2017-12-15 14:00:00,61.17,61.28,61.17,61.18,49498.0,47.4396,47.5249,47.4396,47.4473,49498.0
2017-12-15 14:30:00,61.2,61.27,61.13,61.26,62216.0,47.4628,47.5171,47.4085,47.5094,62216.0
2017-12-15 15:00:00,61.26,61.34,61.24,61.26,64987.0,47.5094,47.5714,47.4939,47.5094,64987.0
2017-12-15 15:30:00,61.26,61.26,60.95,61.01,325430.0,47.5094,47.5094,47.2689,47.3155,325430.0
2017-12-18 09:30:00,61.21,61.63,61.17,61.25,58595.0,47.4706,47.7963,47.4396,47.5016,58595.0
2017-12-18 10:00:00,61.26,61.4,61.18,61.34,46755.0,47.5094,47.6179,47.4473,47.5714,46755.0
2017-12-18 10:30:00,61.36,61.39,61.19,61.31,31973.0,47.5869,47.6102,47.4551,47.5481,31973.0
2017-12-18 11:00:00,61.32,61.32,61.21,61.28,40230.0,47.5559,47.5559,47.4706,47.5249,40230.0
2017-12-18 11:30:00,61.29,61.55,61.27,61.53,40206.0,47.5326,47.7343,47.5171,47.7188,40206.0
2017-12-18 12:00:00,61.53,61.55,61.43,61.46,25643.0,47.7188,47.7343,47.6412,47.6645,25643.0
2017-12-18 12:30:00,61.47,61.47,61.25,61.28,35746.0,47.6722,47.6722,47.5016,47.5249,35746.0
2017-12-18 13:00:00,61.29,61.3,61.21,61.25,53623.0,47.5326,47.5404,47.4706,47.5016,53623.0
2017-12-18 13:30:00,61.26,61.31,61.23,61.26,28574.0,47.5094,47.5481,47.4861,47.5094,28574.0
2017-12-18 14:00:00,61.24,61.28,61.23,61.28,79003.0,47.4939,47.5249,47.4861,47.5249,79003.0
2017-12-18 14:30:00,61.27,61.39,61.23,61.27,194004.0,47.5171,47.6102,47.4861,47.5171,194004.0
2017-12-18 15:00:00,61.27,61.28,61.07,61.09,59040.0,47.5171,47.5249,47.362,47.3775,59040.0
2017-12-18 15:30:00,61.09,61.21,61.01,61.06,185564.0,47.3775,47.4706,47.3155,47.3543,185564.0
2017-12-19 09:30:00,61.24,61.24,60.37,61.07,253495.0,47.4939,47.4939,46.8191,47.362,253495.0
2017-12-19 10:00:00,61.02,61.21,60.76,61.08,167779.0,47.3232,47.4706,47.1216,47.3698,167779.0
2017-12-19 10:30:00,61.11,61.22,60.94,61.03,73427.0,47.393,47.4783,47.2612,47.331,73427.0
2017-12-19 11:00:00,61.09,61.26,60.95,61.16,72892.0,47.3775,47.5094,47.2689,47.4318,72892.0
2017-12-19 11:30:00,61.15,61.2,60.93,61.07,73601.0,47.4241,47.4628,47.2534,47.362,73601.0
2017-12-19 12:00:00,61.08,61.2,60.97,61.04,197160.0,47.3698,47.4628,47.2845,47.3387,197160.0
2017-12-19 12:30:00,61.05,61.17,60.97,61.08,57574.0,47.3465,47.4396,47.2845,47.3698,57574.0
2017-12-19 13:00:00,61.06,61.09,60.97,61.06,89243.0,47.3543,47.3775,47.2845,47.3543,89243.0
2017-12-19 13:30:00,61.05,61.15,60.98,61.06,222971.0,47.3465,47.4241,47.2922,47.3543,222971.0
2017-12-19 14:00:00,61.06,61.13,60.95,60.98,174385.0,47.3543,47.4085,47.2689,47.2922,174385.0
2017-12-19 14:30:00,60.97,61.0,60.88,60.95,173582.0,47.2845,47.3077,47.2147,47.2689,173582.0
2017-12-19 15:00:00,60.95,61.02,60.89,60.98,161267.0,47.2689,47.3232,47.2224,47.2922,161267.0
2017-12-19 15:30:00,60.98,61.01,60.77,60.91,530671.0,47.2922,47.3155,47.1294,47.2379,530671.0
2017-12-20 09:30:00,61.18,61.25,60.35,60.77,149007.0,47.4473,47.5016,46.8036,47.1294,149007.0
2017-12-20 10:00:00,60.78,60.83,60.7,60.8,45658.0,47.1371,47.1759,47.0751,47.1526,45658.0
2017-12-20 10:30:00,60.79,60.8,60.6,60.76,93248.0,47.1449,47.1526,46.9975,47.1216,93248.0
2017-12-20 11:00:00,60.75,60.98,60.71,60.92,65410.0,47.1138,47.2922,47.0828,47.2457,65410.0
2017-12-20 11:30:00,60.91,60.94,60.61,60.67,76185.0,47.2379,47.2612,47.0053,47.0518,76185.0
2017-12-20 12:00:00,60.66,60.76,60.52,60.7,47917.0,47.044,47.1216,46.9355,47.0751,47917.0
2017-12-20 12:30:00,60.69,60.76,60.54,60.68,35829.0,47.0673,47.1216,46.951,47.0596,35829.0
2017-12-20 13:00:00,60.68,61.09,60.68,61.08,150146.0,47.0596,47.3775,47.0596,47.3698,150146.0
2017-12-20 13:30:00,61.1,61.24,61.04,61.19,66391.0,47.3853,47.4939,47.3387,47.4551,66391.0
2017-12-20 14:00:00,61.18,61.26,61.06,61.25,54384.0,47.4473,47.5094,47.3543,47.5016,54384.0
2017-12-20 14:30:00,61.24,61.41,61.24,61.33,71623.0,47.4939,47.6257,47.4939,47.5637,71623.0
2017-12-20 15:00:00,61.33,61.33,61.23,61.23,40804.0,47.5637,47.5637,47.4861,47.4861,40804.0
2017-12-20 15:30:00,61.23,61.36,61.23,61.27,155463.0,47.4861,47.5869,47.4861,47.5171,155463.0
2017-12-21 09:30:00,61.41,61.75,61.24,61.49,81282.0,47.6257,47.8894,47.4939,47.6877,81282.0
2017-12-21 10:00:00,61.48,61.61,61.25,61.6,89780.0,47.68,47.7808,47.5016,47.773,89780.0
2017-12-21 10:30:00,61.59,61.73,61.59,61.64,63170.0,47.7653,47.8739,47.7653,47.8041,63170.0
2017-12-21 11:00:00,61.64,61.74,61.47,61.53,98099.0,47.8041,47.8816,47.6722,47.7188,98099.0
2017-12-21 11:30:00,61.54,61.67,61.36,61.63,40945.0,47.7265,47.8273,47.5869,47.7963,40945.0
2017-12-21 12:00:00,61.62,61.81,61.59,61.8,32737.0,47.7886,47.9359,47.7653,47.9282,32737.0
2017-12-21 12:30:00,61.79,61.81,61.62,61.77,39096.0,47.9204,47.9359,47.7886,47.9049,39096.0
2017-12-21 13:00:00,61.77,61.89,61.7,61.75,209078.0,47.9049,47.998,47.8506,47.8894,209078.0
2017-12-21 13:30:00,61.77,62.1,61.73,62.07,65189.0,47.9049,48.1608,47.8739,48.1376,65189.0
2017-12-21 14:00:00,62.08,62.1,61.78,61.81,55271.0,48.1453,48.1608,47.9126,47.9359,55271.0
2017-12-21 14:30:00,61.8,62.09,61.8,62.05,160315.0,47.9282,48.1531,47.9282,48.122,160315.0
2017-12-21 15:00:00,62.05,62.1,61.93,62.1,204868.0,48.122,48.1608,48.029,48.1608,204868.0
2017-12-21 15:30:00,62.11,62.18,61.99,62.03,299925.0,48.1686,48.2229,48.0755,48.1065,299925.0
2017-12-22 09:30:00,61.81,61.87,61.14,61.34,84001.0,47.9359,47.9824,47.4163,47.5714,84001.0
2017-12-22 10:00:00,61.35,61.4,61.1,61.3,75050.0,47.5792,47.6179,47.3853,47.5404,75050.0
2017-12-22 10:30:00,61.31,61.39,61.11,61.24,87207.0,47.5481,47.6102,47.393,47.4939,87207.0
2017-12-22 11:00:00,61.23,61.23,60.96,61.12,56095.0,47.4861,47.4861,47.2767,47.4008,56095.0
2017-12-22 11:30:00,61.11,61.22,61.0,61.15,122485.0,47.393,47.4783,47.3077,47.4241,122485.0
2017-12-22 12:00:00,61.15,61.26,61.07,61.17,25338.0,47.4241,47.5094,47.362,47.4396,25338.0
2017-12-22 12:30:00,61.17,61.19,61.03,61.07,28673.0,47.4396,47.4551,47.331,47.362,28673.0
2017-12-22 13:00:00,61.08,61.23,61.06,61.18,41441.0,47.3698,47.4861,47.3543,47.4473,41441.0
2017-12-22 13:30:00,61.19,61.34,61.16,61.32,44555.0,47.4551,47.5714,47.4318,47.5559,44555.0
2017-12-22 14:00:00,61.32,61.36,61.24,61.3,20967.0,47.5559,47.5869,47.4939,47.5404,20967.0
2017-12-22 14:30:00,61.28,61.36,61.24,61.28,35922.0,47.5249,47.5869,47.4939,47.5249,35922.0
2017-12-22 15:00:00,61.28,61.37,61.28,61.33,34954.0,47.5249,47.5947,47.5249,47.5637,34954.0
2017-12-22 15:30:00,61.32,61.35,61.23,61.31,106664.0,47.5559,47.5792,47.4861,47.5481,106664.0
2017-12-26 09:30:00,61.16,61.25,60.9,61.06,41621.0,47.4318,47.5016,47.2302,47.3543,41621.0
2017-12-26 10:00:00,61.06,61.35,61.06,61.19,23303.0,47.3543,47.5792,47.3543,47.4551,23303.0
2017-12-26 10:30:00,61.19,61.23,61.0,61.03,18802.0,47.4551,47.4861,47.3077,47.331,18802.0
2017-12-26 11:00:00,61.03,61.04,60.94,61.0,8907.0,47.331,47.3387,47.2612,47.3077,8907.0
2017-12-26 11:30:00,60.98,61.07,60.94,61.06,29892.0,47.2922,47.362,47.2612,47.3543,29892.0
2017-12-26 12:00:00,61.11,61.12,60.94,61.05,116989.0,47.393,47.4008,47.2612,47.3465,116989.0
2017-12-26 12:30:00,61.08,61.13,60.97,61.09,53194.0,47.3698,47.4085,47.2845,47.3775,53194.0
2017-12-26 13:00:00,61.09,61.09,60.89,60.9,11045.0,47.3775,47.3775,47.2224,47.2302,11045.0
2017-12-26 13:30:00,60.89,60.91,60.82,60.83,20371.0,47.2224,47.2379,47.1681,47.1759,20371.0
2017-12-26 14:00:00,60.85,60.92,60.77,60.81,37705.0,47.1914,47.2457,47.1294,47.1604,37705.0
2017-12-26 14:30:00,60.82,60.83,60.73,60.79,17449.0,47.1681,47.1759,47.0983,47.1449,17449.0
2017-12-26 15:00:00,60.82,60.84,60.65,60.65,32588.0,47.1681,47.1836,47.0363,47.0363,32588.0
2017-12-26 15:30:00,60.66,60.69,60.51,60.57,150407.0,47.044,47.0673,46.9277,46.9742,150407.0
2017-12-27 09:30:00,60.9,61.01,60.72,60.85,56171.0,47.2302,47.3155,47.0906,47.1914,56171.0
2017-12-27 10:00:00,60.84,61.02,60.64,60.9,78887.0,47.1836,47.3232,47.0285,47.2302,78887.0
2017-12-27 10:30:00,60.89,61.18,60.85,61.13,34601.0,47.2224,47.4473,47.1914,47.4085,34601.0
2017-12-27 11:00:00,61.13,61.34,61.11,61.11,48418.0,47.4085,47.5714,47.393,47.393,48418.0
2017-12-27 11:30:00,61.11,61.19,60.95,61.02,33779.0,47.393,47.4551,47.2689,47.3232,33779.0
2017-12-27 12:00:00,60.98,61.12,60.95,61.09,27706.0,47.2922,47.4008,47.2689,47.3775,27706.0
2017-12-27 12:30:00,61.1,61.16,61.02,61.1,22100.0,47.3853,47.4318,47.3232,47.3853,22100.0
2017-12-27 13:00:00,61.1,61.24,61.08,61.2,12114.0,47.3853,47.4939,47.3698,47.4628,12114.0
2017-12-27 13:30:00,61.22,61.28,61.16,61.28,23490.0,47.4783,47.5249,47.4318,47.5249,23490.0
2017-12-27 14:00:00,61.26,61.32,61.18,61.24,32439.0,47.5094,47.5559,47.4473,47.4939,32439.0
2017-12-27 14:30:00,61.24,61.26,61.14,61.16,45654.0,47.4939,47.5094,47.4163,47.4318,45654.0
2017-12-27 15:00:00,61.17,61.2,61.1,61.1,35468.0,47.4396,47.4628,47.3853,47.3853,35468.0
2017-12-27 15:30:00,61.1,61.15,61.05,61.12,117567.0,47.3853,47.4241,47.3465,47.4008,117567.0
2017-12-28 09:30:00,61.31,61.41,61.04,61.18,37233.0,47.5481,47.6257,47.3387,47.4473,37233.0
2017-12-28 10:00:00,61.18,61.7,61.18,61.7,45165.0,47.4473,47.8506,47.4473,47.8506,45165.0
2017-12-28 10:30:00,61.66,61.7,61.52,61.58,48334.0,47.8196,47.8506,47.711,47.7575,48334.0
2017-12-28 11:00:00,61.62,61.8,61.59,61.79,55892.0,47.7886,47.9282,47.7653,47.9204,55892.0
2017-12-28 11:30:00,61.79,61.83,61.66,61.7,30976.0,47.9204,47.9514,47.8196,47.8506,30976.0
2017-12-28 12:00:00,61.7,61.87,61.63,61.87,23893.0,47.8506,47.9824,47.7963,47.9824,23893.0
2017-12-28 12:30:00,61.87,61.88,61.76,61.87,13743.0,47.9824,47.9902,47.8971,47.9824,13743.0
2017-12-28 13:00:00,61.85,61.86,61.64,61.7,25444.0,47.9669,47.9747,47.8041,47.8506,25444.0
2017-12-28 13:30:00,61.7,61.74,61.66,61.66,24630.0,47.8506,47.8816,47.8196,47.8196,24630.0
2017-12-28 14:00:00,61.66,61.71,61.61,61.68,45121.0,47.8196,47.8584,47.7808,47.8351,45121.0
2017-12-28 14:30:00,61.68,61.71,61.62,61.71,30833.0,47.8351,47.8584,47.7886,47.8584,30833.0
2017-12-28 15:00:00,61.72,61.77,61.68,61.75,39667.0,47.8661,47.9049,47.8351,47.8894,39667.0
2017-12-28 15:30:00,61.75,61.89,61.72,61.86,175673.0,47.8894,47.998,47.8661,47.9747,175673.0
2017-12-29 09:30:00,61.82,61.86,61.31,61.31,62438.0,47.9437,47.9747,47.5481,47.5481,62438.0
2017-12-29 10:00:00,61.3,61.67,61.3,61.6,42026.0,47.5404,47.8273,47.5404,47.773,42026.0
2017-12-29 10:30:00,61.6,61.66,61.46,61.52,34561.0,47.773,47.8196,47.6645,47.711,34561.0
2017-12-29 11:00:00,61.53,61.68,61.46,61.68,27079.0,47.7188,47.8351,47.6645,47.8351,27079.0
2017-12-29 11:30:00,61.67,61.82,61.62,61.7,63535.0,47.8273,47.9437,47.7886,47.8506,63535.0
2017-12-29 12:00:00,61.7,61.75,61.62,61.73,70337.0,47.8506,47.8894,47.7886,47.8739,70337.0
2017-12-29 12:30:00,61.73,61.81,61.47,61.55,50024.0,47.8739,47.9359,47.6722,47.7343,50024.0
2017-12-29 13:00:00,61.55,61.61,61.53,61.54,18679.0,47.7343,47.7808,47.7188,47.7265,18679.0
2017-12-29 13:30:00,61.54,61.57,61.36,61.43,34669.0,47.7265,47.7498,47.5869,47.6412,34669.0
2017-12-29 14:00:00,61.43,61.47,61.34,61.47,55604.0,47.6412,47.6722,47.5714,47.6722,55604.0
2017-12-29 14:30:00,61.48,61.54,61.46,61.49,67854.0,47.68,47.7265,47.6645,47.6877,67854.0
2017-12-29 15:00:00,61.5,61.67,61.49,61.67,104475.0,47.6955,47.8273,47.6877,47.8273,104475.0
2017-12-29 15:30:00,61.67,61.67,61.49,61.5,252124.0,47.8273,47.8273,47.6877,47.6955,252124.0
2018-01-02 09:30:00,61.51,61.86,61.41,61.79,154804.0,47.7032,47.9747,47.6257,47.9204,154804.0
2018-01-02 10:00:00,61.79,62.12,61.66,61.98,104006.0,47.9204,48.1763,47.8196,48.0678,104006.0
2018-01-02 10:30:00,62.0,62.05,61.8,61.92,59059.0,48.0833,48.122,47.9282,48.0212,59059.0
2018-01-02 11:00:00,61.85,62.04,61.85,61.94,87990.0,47.9669,48.1143,47.9669,48.0367,87990.0
2018-01-02 11:30:00,61.95,62.04,61.88,61.96,51958.0,48.0445,48.1143,47.9902,48.0522,51958.0
2018-01-02 12:00:00,61.98,62.07,61.96,62.06,50225.0,48.0678,48.1376,48.0522,48.1298,50225.0
2018-01-02 12:30:00,62.04,62.04,61.92,61.95,43419.0,48.1143,48.1143,48.0212,48.0445,43419.0
2018-01-02 13:00:00,61.96,62.05,61.84,61.89,53272.0,48.0522,48.122,47.9592,47.998,53272.0
2018-01-02 13:30:00,61.89,62.03,61.88,62.03,62312.0,47.998,48.1065,47.9902,48.1065,62312.0
2018-01-02 14:00:00,62.03,62.22,62.02,62.16,72741.0,48.1065,48.2539,48.0988,48.2073,72741.0
2018-01-02 14:30:00,62.17,62.35,62.17,62.35,93286.0,48.2151,48.3547,48.2151,48.3547,93286.0
2018-01-02 15:00:00,62.34,62.45,62.3,62.44,113026.0,48.3469,48.4323,48.3159,48.4245,113026.0
2018-01-02 15:30:00,62.44,62.5,62.32,62.45,281933.0,48.4245,48.471,48.3314,48.4323,281933.0
2018-01-03 09:30:00,62.64,62.73,62.22,62.56,195669.0,48.5796,48.6494,48.2539,48.5176,195669.0
2018-01-03 10:00:00,62.53,62.77,62.43,62.44,70488.0,48.4943,48.6804,48.4167,48.4245,70488.0
2018-01-03 10:30:00,62.46,62.76,62.44,62.64,77660.0,48.44,48.6727,48.4245,48.5796,77660.0
2018-01-03 11:00:00,62.64,62.78,62.61,62.7,93141.0,48.5796,48.6882,48.5563,48.6261,93141.0
2018-01-03 11:30:00,62.7,62.79,62.67,62.68,38759.0,48.6261,48.6959,48.6029,48.6106,38759.0
2018-01-03 12:00:00,62.69,62.77,62.66,62.66,34750.0,48.6184,48.6804,48.5951,48.5951,34750.0
2018-01-03 12:30:00,62.67,62.77,62.66,62.77,24445.0,48.6029,48.6804,48.5951,48.6804,24445.0
2018-01-03 13:00:00,62.78,62.97,62.75,62.95,59051.0,48.6882,48.8355,48.6649,48.82,59051.0
2018-01-03 13:30:00,62.95,63.02,62.94,63.02,89329.0,48.82,48.8743,48.8123,48.8743,89329.0
2018-01-03 14:00:00,63.03,63.07,62.99,63.07,121041.0,48.8821,48.9131,48.851,48.9131,121041.0
2018-01-03 14:30:00,63.07,63.62,63.06,63.61,720203.0,48.9131,49.3396,48.9053,49.3319,720203.0
2018-01-03 15:00:00,63.61,63.67,63.54,63.54,162110.0,49.3319,49.3784,49.2776,49.2776,162110.0
2018-01-03 15:30:00,63.54,63.73,63.5,63.64,353436.0,49.2776,49.4249,49.2466,49.3551,353436.0
2018-01-04 09:30:00,64.05,64.78,63.79,64.5,136528.0,49.6731,50.2393,49.4715,50.0221,136528.0
2018-01-04 10:00:00,64.52,64.61,64.06,64.1,93314.0,50.0376,50.1074,49.6809,49.7119,93314.0
2018-01-04 10:30:00,64.14,64.21,64.01,64.06,102098.0,49.7429,49.7972,49.6421,49.6809,102098.0
2018-01-04 11:00:00,64.09,64.09,63.8,63.88,42012.0,49.7041,49.7041,49.4792,49.5413,42012.0
2018-01-04 11:30:00,63.86,63.98,63.85,63.96,31567.0,49.5258,49.6188,49.518,49.6033,31567.0
2018-01-04 12:00:00,63.94,63.98,63.68,63.73,24187.0,49.5878,49.6188,49.3862,49.4249,24187.0
2018-01-04 12:30:00,63.74,63.77,63.55,63.59,23989.0,49.4327,49.456,49.2853,49.3164,23989.0
2018-01-04 13:00:00,63.6,63.68,63.52,63.59,47301.0,49.3241,49.3862,49.2621,49.3164,47301.0
2018-01-04 13:30:00,63.62,63.81,63.55,63.81,70583.0,49.3396,49.487,49.2853,49.487,70583.0
2018-01-04 14:00:00,63.79,63.81,63.66,63.71,117750.0,49.4715,49.487,49.3707,49.4094,117750.0
2018-01-04 14:30:00,63.71,63.88,63.7,63.8,57225.0,49.4094,49.5413,49.4017,49.4792,57225.0
2018-01-04 15:00:00,63.79,63.83,63.73,63.79,143741.0,49.4715,49.5025,49.4249,49.4715,143741.0
2018-01-04 15:30:00,63.78,63.9,63.77,63.85,329006.0,49.4637,49.5568,49.456,49.518,329006.0
2018-01-05 09:30:00,64.18,64.18,63.63,63.68,140337.0,49.7739,49.7739,49.3474,49.3862,140337.0
2018-01-05 10:00:00,63.65,63.65,63.2,63.2,110758.0,49.3629,49.3629,49.0139,49.0139,110758.0
2018-01-05 10:30:00,63.21,63.24,63.0,63.22,107035.0,49.0217,49.0449,48.8588,49.0294,107035.0
2018-01-05 11:00:00,63.22,63.33,63.11,63.28,72026.0,49.0294,49.1147,48.9441,49.0759,72026.0
2018-01-05 11:30:00,63.28,63.35,63.2,63.33,102082.0,49.0759,49.1302,49.0139,49.1147,102082.0
2018-01-05 12:00:00,63.33,63.34,63.22,63.27,84631.0,49.1147,49.1225,49.0294,49.0682,84631.0
2018-01-05 12:30:00,63.27,63.31,63.19,63.27,77556.0,49.0682,49.0992,49.0062,49.0682,77556.0
2018-01-05 13:00:00,63.28,63.35,63.26,63.31,72733.0,49.0759,49.1302,49.0604,49.0992,72733.0
2018-01-05 13:30:00,63.31,63.52,63.3,63.39,105804.0,49.0992,49.2621,49.0915,49.1613,105804.0
2018-01-05 14:00:00,63.4,63.45,63.29,63.35,60930.0,49.169,49.2078,49.0837,49.1302,60930.0
2018-01-05 14:30:00,63.36,63.42,63.34,63.37,36830.0,49.138,49.1845,49.1225,49.1457,36830.0
2018-01-05 15:00:00,63.37,63.55,63.34,63.53,90877.0,49.1457,49.2853,49.1225,49.2698,90877.0
2018-01-05 15:30:00,63.53,63.61,63.45,63.51,407337.0,49.2698,49.3319,49.2078,49.2543,407337.0
2018-01-08 09:30:00,63.5,63.5,62.82,62.82,140503.0,49.2466,49.2466,48.7192,48.7192,140503.0
2018-01-08 10:00:00,62.85,62.87,62.66,62.82,99550.0,48.7425,48.758,48.5951,48.7192,99550.0
2018-01-08 10:30:00,62.79,63.03,62.69,63.01,61689.0,48.6959,48.8821,48.6184,48.8666,61689.0
2018-01-08 11:00:00,62.99,63.07,62.94,63.0,30133.0,48.851,48.9131,48.8123,48.8588,30133.0
2018-01-08 11:30:00,62.99,63.08,62.98,62.99,28858.0,48.851,48.9208,48.8433,48.851,28858.0
2018-01-08 12:00:00,62.97,63.04,62.86,62.99,43761.0,48.8355,48.8898,48.7502,48.851,43761.0
2018-01-08 12:30:00,63.0,63.02,62.91,62.94,36436.0,48.8588,48.8743,48.789,48.8123,36436.0
2018-01-08 13:00:00,62.95,63.03,62.94,62.99,22249.0,48.82,48.8821,48.8123,48.851,22249.0
2018-01-08 13:30:00,62.99,63.01,62.95,62.99,33724.0,48.851,48.8666,48.82,48.851,33724.0
2018-01-08 14:00:00,62.99,63.01,62.97,63.0,28278.0,48.851,48.8666,48.8355,48.8588,28278.0
2018-01-08 14:30:00,63.0,63.1,62.99,63.02,94400.0,48.8588,48.9364,48.851,48.8743,94400.0
2018-01-08 15:00:00,63.02,63.16,62.97,63.0,202114.0,48.8743,48.9829,48.8355,48.8588,202114.0
2018-01-08 15:30:00,62.99,63.09,62.89,63.06,244449.0,48.851,48.9286,48.7735,48.9053,244449.0
2018-01-09 09:30:00,62.99,63.25,62.64,62.9,67514.0,48.851,49.0527,48.5796,48.7812,67514.0
2018-01-09 10:00:00,62.87,62.92,62.59,62.65,44749.0,48.758,48.7968,48.5408,48.5874,44749.0
2018-01-09 10:30:00,62.66,62.69,62.25,62.37,54488.0,48.5951,48.6184,48.2771,48.3702,54488.0
2018-01-09 11:00:00,62.4,62.5,62.27,62.27,45926.0,48.3935,48.471,48.2927,48.2927,45926.0
2018-01-09 11:30:00,62.28,62.33,62.15,62.2,43838.0,48.3004,48.3392,48.1996,48.2384,43838.0
2018-01-09 12:00:00,62.18,62.3,62.17,62.25,42789.0,48.2229,48.3159,48.2151,48.2771,42789.0
2018-01-09 12:30:00,62.26,62.31,62.19,62.3,46407.0,48.2849,48.3237,48.2306,48.3159,46407.0
2018-01-09 13:00:00,62.3,62.63,62.29,62.57,55368.0,48.3159,48.5719,48.3082,48.5253,55368.0
2018-01-09 13:30:00,62.58,62.58,62.38,62.46,96705.0,48.5331,48.5331,48.378,48.44,96705.0
2018-01-09 14:00:00,62.48,62.65,62.42,62.65,91683.0,48.4555,48.5874,48.409,48.5874,91683.0
2018-01-09 14:30:00,62.62,62.67,62.5,62.51,86946.0,48.5641,48.6029,48.471,48.4788,86946.0
2018-01-09 15:00:00,62.51,62.56,62.48,62.56,65324.0,48.4788,48.5176,48.4555,48.5176,65324.0
2018-01-09 15:30:00,62.56,62.63,62.52,62.55,220632.0,48.5176,48.5719,48.4865,48.5098,220632.0
2018-01-10 09:30:00,62.46,62.46,61.28,61.55,128294.0,48.44,48.44,47.5249,47.7343,128294.0
2018-01-10 10:00:00,61.57,61.8,61.46,61.72,186786.0,47.7498,47.9282,47.6645,47.8661,186786.0
2018-01-10 10:30:00,61.72,61.73,61.5,61.65,93734.0,47.8661,47.8739,47.6955,47.8118,93734.0
2018-01-10 11:00:00,61.65,61.66,61.35,61.37,65646.0,47.8118,47.8196,47.5792,47.5947,65646.0
2018-01-10 11:30:00,61.37,61.38,61.05,61.16,185196.0,47.5947,47.6024,47.3465,47.4318,185196.0
2018-01-10 12:00:00,61.16,61.18,60.79,61.13,206951.0,47.4318,47.4473,47.1449,47.4085,206951.0
2018-01-10 12:30:00,61.14,61.2,61.03,61.08,86531.0,47.4163,47.4628,47.331,47.3698,86531.0
2018-01-10 13:00:00,61.06,61.23,60.95,61.02,113649.0,47.3543,47.4861,47.2689,47.3232,113649.0
2018-01-10 13:30:00,61.04,61.26,61.04,61.15,178230.0,47.3387,47.5094,47.3387,47.4241,178230.0
2018-01-10 14:00:00,61.18,61.3,60.8,60.82,112884.0,47.4473,47.5404,47.1526,47.1681,112884.0
2018-01-10 14:30:00,60.82,60.83,60.46,60.55,228037.0,47.1681,47.1759,46.8889,46.9587,228037.0
2018-01-10 15:00:00,60.54,61.3,60.54,61.3,465931.0,46.951,47.5404,46.951,47.5404,465931.0
2018-01-10 15:30:00,61.29,61.33,61.0,61.08,530373.0,47.5326,47.5637,47.3077,47.3698,530373.0
2018-01-11 09:30:00,61.07,61.07,60.53,60.55,114798.0,47.362,47.362,46.9432,46.9587,114798.0
2018-01-11 10:00:00,60.55,60.79,60.24,60.3,122308.0,46.9587,47.1449,46.7183,46.7649,122308.0
2018-01-11 10:30:00,60.3,60.56,59.91,60.56,405702.0,46.7649,46.9665,46.4624,46.9665,405702.0
2018-01-11 11:00:00,60.55,60.65,60.34,60.35,85304.0,46.9587,47.0363,46.7959,46.8036,85304.0
2018-01-11 11:30:00,60.35,60.5,60.32,60.46,60601.0,46.8036,46.92,46.7804,46.8889,60601.0
2018-01-11 12:00:00,60.46,60.84,60.44,60.83,202540.0,46.8889,47.1836,46.8734,47.1759,202540.0
2018-01-11 12:30:00,60.82,61.05,60.82,61.04,109336.0,47.1681,47.3465,47.1681,47.3387,109336.0
2018-01-11 13:00:00,61.04,61.09,60.99,61.01,49753.0,47.3387,47.3775,47.3,47.3155,49753.0
2018-01-11 13:30:00,61.02,61.16,61.01,61.12,47895.0,47.3232,47.4318,47.3155,47.4008,47895.0
2018-01-11 14:00:00,61.11,61.22,61.08,61.2,62403.0,47.393,47.4783,47.3698,47.4628,62403.0
2018-01-11 14:30:00,61.2,61.21,61.13,61.15,64636.0,47.4628,47.4706,47.4085,47.4241,64636.0
2018-01-11 15:00:00,61.15,61.2,61.06,61.13,126796.0,47.4241,47.4628,47.3543,47.4085,126796.0
2018-01-11 15:30:00,61.13,61.22,61.05,61.2,265082.0,47.4085,47.4783,47.3465,47.4628,265082.0
2018-01-12 09:30:00,61.37,61.42,61.04,61.1,59051.0,47.5947,47.6335,47.3387,47.3853,59051.0
2018-01-12 10:00:00,61.09,61.21,60.99,61.0,145987.0,47.3775,47.4706,47.3,47.3077,145987.0
2018-01-12 10:30:00,61.01,61.2,60.81,60.97,194774.0,47.3155,47.4628,47.1604,47.2845,194774.0
2018-01-12 11:00:00,60.97,61.03,60.87,61.01,80861.0,47.2845,47.331,47.2069,47.3155,80861.0
2018-01-12 11:30:00,61.01,61.13,60.98,61.0,84786.0,47.3155,47.4085,47.2922,47.3077,84786.0
2018-01-12 12:00:00,61.0,61.11,60.98,60.99,97048.0,47.3077,47.393,47.2922,47.3,97048.0
2018-01-12 12:30:00,60.99,61.08,60.99,61.02,75836.0,47.3,47.3698,47.3,47.3232,75836.0
2018-01-12 13:00:00,61.01,61.26,60.99,61.25,97113.0,47.3155,47.5094,47.3,47.5016,97113.0
2018-01-12 13:30:00,61.26,61.31,61.2,61.28,159527.0,47.5094,47.5481,47.4628,47.5249,159527.0
2018-01-12 14:00:00,61.28,61.28,61.09,61.2,104793.0,47.5249,47.5249,47.3775,47.4628,104793.0
2018-01-12 14:30:00,61.2,61.21,61.03,61.13,59826.0,47.4628,47.4706,47.331,47.4085,59826.0
2018-01-12 15:00:00,61.14,61.15,60.99,61.07,77481.0,47.4163,47.4241,47.3,47.362,77481.0
2018-01-12 15:30:00,61.07,61.31,61.03,61.23,360307.0,47.362,47.5481,47.331,47.4861,360307.0
2018-01-16 09:30:00,61.68,61.86,61.32,61.69,119113.0,47.8351,47.9747,47.5559,47.8428,119113.0
2018-01-16 10:00:00,61.7,62.0,61.69,61.85,149394.0,47.8506,48.0833,47.8428,47.9669,149394.0
2018-01-16 10:30:00,61.85,61.93,61.64,61.69,82103.0,47.9669,48.029,47.8041,47.8428,82103.0
2018-01-16 11:00:00,61.68,61.76,61.6,61.73,62257.0,47.8351,47.8971,47.773,47.8739,62257.0
2018-01-16 11:30:00,61.73,61.92,61.71,61.85,132840.0,47.8739,48.0212,47.8584,47.9669,132840.0
2018-01-16 12:00:00,61.86,62.2,61.86,62.12,122140.0,47.9747,48.2384,47.9747,48.1763,122140.0
2018-01-16 12:30:00,62.12,62.26,62.09,62.18,48135.0,48.1763,48.2849,48.1531,48.2229,48135.0
2018-01-16 13:00:00,62.18,62.37,62.12,62.36,78133.0,48.2229,48.3702,48.1763,48.3625,78133.0
2018-01-16 13:30:00,62.36,62.41,62.04,62.04,56834.0,48.3625,48.4012,48.1143,48.1143,56834.0
2018-01-16 14:00:00,62.07,62.08,61.69,61.76,115030.0,48.1376,48.1453,47.8428,47.8971,115030.0
2018-01-16 14:30:00,61.77,61.82,61.6,61.78,207176.0,47.9049,47.9437,47.773,47.9126,207176.0
2018-01-16 15:00:00,61.78,62.04,61.75,61.99,346100.0,47.9126,48.1143,47.8894,48.0755,346100.0
2018-01-16 15:30:00,61.99,62.12,61.93,62.05,420587.0,48.0755,48.1763,48.029,48.122,420587.0
2018-01-17 09:30:00,62.42,62.54,62.09,62.27,145225.0,48.409,48.5021,48.1531,48.2927,145225.0
2018-01-17 10:00:00,62.27,62.45,62.06,62.18,80408.0,48.2927,48.4323,48.1298,48.2229,80408.0
2018-01-17 10:30:00,62.15,62.73,62.12,62.66,125892.0,48.1996,48.6494,48.1763,48.5951,125892.0
2018-01-17 11:00:00,62.67,62.89,62.54,62.58,114712.0,48.6029,48.7735,48.5021,48.5331,114712.0
2018-01-17 11:30:00,62.58,62.6,62.45,62.5,46468.0,48.5331,48.5486,48.4323,48.471,46468.0
2018-01-17 12:00:00,62.52,62.64,62.45,62.63,35506.0,48.4865,48.5796,48.4323,48.5719,35506.0
2018-01-17 12:30:00,62.63,62.81,62.62,62.76,67958.0,48.5719,48.7114,48.5641,48.6727,67958.0
2018-01-17 13:00:00,62.76,62.86,62.76,62.8,70565.0,48.6727,48.7502,48.6727,48.7037,70565.0
2018-01-17 13:30:00,62.78,62.8,62.58,62.59,55351.0,48.6882,48.7037,48.5331,48.5408,55351.0
2018-01-17 14:00:00,62.59,62.64,62.49,62.5,81758.0,48.5408,48.5796,48.4633,48.471,81758.0
2018-01-17 14:30:00,62.5,62.59,62.47,62.48,54467.0,48.471,48.5408,48.4478,48.4555,54467.0
2018-01-17 15:00:00,62.49,62.51,62.36,62.37,74969.0,48.4633,48.4788,48.3625,48.3702,74969.0
2018-01-17 15:30:00,62.37,62.46,62.3,62.33,226491.0,48.3702,48.44,48.3159,48.3392,226491.0
2018-01-18 09:30:00,62.29,62.5,61.93,62.41,32734.0,48.3082,48.471,48.029,48.4012,32734.0
2018-01-18 10:00:00,62.35,62.4,62.02,62.16,29416.0,48.3547,48.3935,48.0988,48.2073,29416.0
2018-01-18 10:30:00,62.15,62.26,62.12,62.2,37780.0,48.1996,48.2849,48.1763,48.2384,37780.0
2018-01-18 11:00:00,62.22,62.29,62.18,62.27,62905.0,48.2539,48.3082,48.2229,48.2927,62905.0
2018-01-18 11:30:00,62.26,62.29,62.14,62.28,40727.0,48.2849,48.3082,48.1918,48.3004,40727.0
2018-01-18 12:00:00,62.26,62.34,62.21,62.31,36042.0,48.2849,48.3469,48.2461,48.3237,36042.0
2018-01-18 12:30:00,62.29,62.32,62.26,62.3,13506.0,48.3082,48.3314,48.2849,48.3159,13506.0
2018-01-18 13:00:00,62.31,62.32,62.21,62.28,15090.0,48.3237,48.3314,48.2461,48.3004,15090.0
2018-01-18 13:30:00,62.28,62.31,62.16,62.21,32337.0,48.3004,48.3237,48.2073,48.2461,32337.0
2018-01-18 14:00:00,62.2,62.29,62.19,62.29,22718.0,48.2384,48.3082,48.2306,48.3082,22718.0
2018-01-18 14:30:00,62.29,62.43,62.27,62.42,25827.0,48.3082,48.4167,48.2927,48.409,25827.0
2018-01-18 15:00:00,62.41,62.48,62.17,62.2,59603.0,48.4012,48.4555,48.2151,48.2384,59603.0
2018-01-18 15:30:00,62.21,62.21,61.96,62.11,158146.0,48.2461,48.2461,48.0522,48.1686,158146.0
2018-01-19 09:30:00,62.27,62.3,61.79,61.84,153055.0,48.2927,48.3159,47.9204,47.9592,153055.0
2018-01-19 10:00:00,61.87,61.92,61.57,61.64,184953.0,47.9824,48.0212,47.7498,47.8041,184953.0
2018-01-19 10:30:00,61.63,61.64,61.36,61.51,147896.0,47.7963,47.8041,47.5869,47.7032,147896.0
2018-01-19 11:00:00,61.5,61.58,61.34,61.55,56208.0,47.6955,47.7575,47.5714,47.7343,56208.0
2018-01-19 11:30:00,61.55,61.55,61.34,61.45,46493.0,47.7343,47.7343,47.5714,47.6567,46493.0
2018-01-19 12:00:00,61.45,61.49,61.38,61.48,31142.0,47.6567,47.6877,47.6024,47.68,31142.0
2018-01-19 12:30:00,61.49,61.52,61.36,61.49,28122.0,47.6877,47.711,47.5869,47.6877,28122.0
2018-01-19 13:00:00,61.5,61.73,61.49,61.66,33635.0,47.6955,47.8739,47.6877,47.8196,33635.0
2018-01-19 13:30:00,61.64,61.76,61.55,61.74,59003.0,47.8041,47.8971,47.7343,47.8816,59003.0
2018-01-19 14:00:00,61.74,61.75,61.63,61.71,77029.0,47.8816,47.8894,47.7963,47.8584,77029.0
2018-01-19 14:30:00,61.71,61.73,61.54,61.63,106495.0,47.8584,47.8739,47.7265,47.7963,106495.0
2018-01-19 15:00:00,61.64,61.64,61.52,61.62,73597.0,47.8041,47.8041,47.711,47.7886,73597.0
2018-01-19 15:30:00,61.63,61.69,61.57,61.58,171394.0,47.7963,47.8428,47.7498,47.7575,171394.0
2018-01-22 09:30:00,61.52,61.61,61.06,61.27,118217.0,47.711,47.7808,47.3543,47.5171,118217.0
2018-01-22 10:00:00,61.27,61.36,61.08,61.17,108265.0,47.5171,47.5869,47.3698,47.4396,108265.0
2018-01-22 10:30:00,61.2,61.2,60.95,61.07,57969.0,47.4628,47.4628,47.2689,47.362,57969.0
2018-01-22 11:00:00,61.08,61.12,60.95,60.96,47592.0,47.3698,47.4008,47.2689,47.2767,47592.0
2018-01-22 11:30:00,60.96,61.34,60.95,61.29,213651.0,47.2767,47.5714,47.2689,47.5326,213651.0
2018-01-22 12:00:00,61.28,61.34,61.2,61.33,41316.0,47.5249,47.5714,47.4628,47.5637,41316.0
2018-01-22 12:30:00,61.33,61.37,61.26,61.28,54451.0,47.5637,47.5947,47.5094,47.5249,54451.0
2018-01-22 13:00:00,61.29,61.38,61.2,61.3,56855.0,47.5326,47.6024,47.4628,47.5404,56855.0
2018-01-22 13:30:00,61.3,61.3,61.07,61.17,66762.0,47.5404,47.5404,47.362,47.4396,66762.0
2018-01-22 14:00:00,61.18,61.28,61.1,61.24,63393.0,47.4473,47.5249,47.3853,47.4939,63393.0
2018-01-22 14:30:00,61.24,61.44,61.22,61.31,121083.0,47.4939,47.649,47.4783,47.5481,121083.0
2018-01-22 15:00:00,61.3,61.35,61.23,61.23,127009.0,47.5404,47.5792,47.4861,47.4861,127009.0
2018-01-22 15:30:00,61.24,61.36,61.2,61.23,296803.0,47.4939,47.5869,47.4628,47.4861,296803.0
2018-01-23 09:30:00,61.12,61.12,60.25,60.3,188582.0,47.4008,47.4008,46.7261,46.7649,188582.0
2018-01-23 10:00:00,60.29,60.88,60.27,60.74,231613.0,46.7571,47.2147,46.7416,47.1061,231613.0
2018-01-23 10:30:00,60.74,61.08,60.71,61.04,96913.0,47.1061,47.3698,47.0828,47.3387,96913.0
2018-01-23 11:00:00,61.05,61.29,60.95,61.22,57267.0,47.3465,47.5326,47.2689,47.4783,57267.0
2018-01-23 11:30:00,61.24,61.4,61.17,61.17,94036.0,47.4939,47.6179,47.4396,47.4396,94036.0
2018-01-23 12:00:00,61.16,61.23,61.11,61.22,78498.0,47.4318,47.4861,47.393,47.4783,78498.0
2018-01-23 12:30:00,61.22,61.26,61.13,61.24,48482.0,47.4783,47.5094,47.4085,47.4939,48482.0
2018-01-23 13:00:00,61.25,61.26,61.06,61.18,75046.0,47.5016,47.5094,47.3543,47.4473,75046.0
2018-01-23 13:30:00,61.17,61.34,60.99,61.18,96807.0,47.4396,47.5714,47.3,47.4473,96807.0
2018-01-23 14:00:00,61.17,61.18,60.97,61.03,109356.0,47.4396,47.4473,47.2845,47.331,109356.0
2018-01-23 14:30:00,61.04,61.27,61.04,61.17,144243.0,47.3387,47.5171,47.3387,47.4396,144243.0
2018-01-23 15:00:00,61.18,61.48,61.09,61.42,134592.0,47.4473,47.68,47.3775,47.6335,134592.0
2018-01-23 15:30:00,61.43,61.47,61.27,61.32,393920.0,47.6412,47.6722,47.5171,47.5559,393920.0
2018-01-24 09:30:00,61.67,61.71,61.35,61.65,58846.0,47.8273,47.8584,47.5792,47.8118,58846.0
2018-01-24 10:00:00,61.64,62.13,61.6,62.1,136088.0,47.8041,48.1841,47.773,48.1608,136088.0
2018-01-24 10:30:00,62.1,62.45,62.09,62.4,139783.0,48.1608,48.4323,48.1531,48.3935,139783.0
2018-01-24 11:00:00,62.4,62.41,62.01,62.25,176419.0,48.3935,48.4012,48.091,48.2771,176419.0
2018-01-24 11:30:00,62.22,62.22,61.79,61.9,103528.0,48.2539,48.2539,47.9204,48.0057,103528.0
2018-01-24 12:00:00,61.9,61.9,61.46,61.52,67419.0,48.0057,48.0057,47.6645,47.711,67419.0
2018-01-24 12:30:00,61.51,61.67,61.44,61.49,44680.0,47.7032,47.8273,47.649,47.6877,44680.0
2018-01-24 13:00:00,61.47,61.57,61.31,61.57,36800.0,47.6722,47.7498,47.5481,47.7498,36800.0
2018-01-24 13:30:00,61.54,61.76,61.53,61.72,41254.0,47.7265,47.8971,47.7188,47.8661,41254.0
2018-01-24 14:00:00,61.73,61.76,61.62,61.72,29782.0,47.8739,47.8971,47.7886,47.8661,29782.0
2018-01-24 14:30:00,61.72,61.8,61.66,61.68,58178.0,47.8661,47.9282,47.8196,47.8351,58178.0
2018-01-24 15:00:00,61.67,61.69,61.57,61.66,86544.0,47.8273,47.8428,47.7498,47.8196,86544.0
2018-01-24 15:30:00,61.66,61.69,61.56,61.64,199874.0,47.8196,47.8428,47.742,47.8041,199874.0
2018-01-25 09:30:00,61.72,61.99,61.42,61.5,52330.0,47.8661,48.0755,47.6335,47.6955,52330.0
2018-01-25 10:00:00,61.51,61.82,61.46,61.82,44803.0,47.7032,47.9437,47.6645,47.9437,44803.0
2018-01-25 10:30:00,61.82,61.84,61.67,61.76,108711.0,47.9437,47.9592,47.8273,47.8971,108711.0
2018-01-25 11:00:00,61.78,61.85,61.73,61.77,64219.0,47.9126,47.9669,47.8739,47.9049,64219.0
2018-01-25 11:30:00,61.77,62.1,61.75,62.05,203592.0,47.9049,48.1608,47.8894,48.122,203592.0
2018-01-25 12:00:00,62.05,62.19,62.0,62.09,51958.0,48.122,48.2306,48.0833,48.1531,51958.0
2018-01-25 12:30:00,62.12,62.14,61.96,61.98,41831.0,48.1763,48.1918,48.0522,48.0678,41831.0
2018-01-25 13:00:00,61.99,62.08,61.92,62.0,25300.0,48.0755,48.1453,48.0212,48.0833,25300.0
2018-01-25 13:30:00,61.99,62.05,61.95,62.02,28830.0,48.0755,48.122,48.0445,48.0988,28830.0
2018-01-25 14:00:00,62.03,62.04,61.82,61.86,50526.0,48.1065,48.1143,47.9437,47.9747,50526.0
2018-01-25 14:30:00,61.85,61.91,61.67,61.88,52117.0,47.9669,48.0135,47.8273,47.9902,52117.0
2018-01-25 15:00:00,61.9,62.01,61.82,61.95,64105.0,48.0057,48.091,47.9437,48.0445,64105.0
2018-01-25 15:30:00,61.95,62.05,61.9,61.97,211374.0,48.0445,48.122,48.0057,48.06,211374.0
2018-01-26 09:30:00,61.85,62.07,61.52,61.68,50395.0,47.9669,48.1376,47.711,47.8351,50395.0
2018-01-26 10:00:00,61.68,61.72,61.5,61.63,31347.0,47.8351,47.8661,47.6955,47.7963,31347.0
2018-01-26 10:30:00,61.63,61.77,61.54,61.72,159830.0,47.7963,47.9049,47.7265,47.8661,159830.0
2018-01-26 11:00:00,61.72,61.81,61.6,61.79,47113.0,47.8661,47.9359,47.773,47.9204,47113.0
2018-01-26 11:30:00,61.8,61.82,61.67,61.73,52948.0,47.9282,47.9437,47.8273,47.8739,52948.0
2018-01-26 12:00:00,61.71,61.82,61.69,61.81,45389.0,47.8584,47.9437,47.8428,47.9359,45389.0
2018-01-26 12:30:00,61.81,61.82,61.59,61.7,61233.0,47.9359,47.9437,47.7653,47.8506,61233.0
2018-01-26 13:00:00,61.69,61.77,61.63,61.63,48144.0,47.8428,47.9049,47.7963,47.7963,48144.0
2018-01-26 13:30:00,61.62,61.75,61.59,61.72,33743.0,47.7886,47.8894,47.7653,47.8661,33743.0
2018-01-26 14:00:00,61.74,61.79,61.63,61.71,37036.0,47.8816,47.9204,47.7963,47.8584,37036.0
2018-01-26 14:30:00,61.7,61.81,61.67,61.75,59565.0,47.8506,47.9359,47.8273,47.8894,59565.0
2018-01-26 15:00:00,61.75,61.81,61.73,61.8,62176.0,47.8894,47.9359,47.8739,47.9282,62176.0
2018-01-26 15:30:00,61.8,61.81,61.64,61.65,194281.0,47.9282,47.9359,47.8041,47.8118,194281.0
2018-01-29 09:30:00,61.4,61.59,61.08,61.28,120373.0,47.6179,47.7653,47.3698,47.5249,120373.0
2018-01-29 10:00:00,61.33,61.34,61.02,61.09,104689.0,47.5637,47.5714,47.3232,47.3775,104689.0
2018-01-29 10:30:00,61.08,61.21,60.85,60.89,98329.0,47.3698,47.4706,47.1914,47.2224,98329.0
2018-01-29 11:00:00,60.88,61.11,60.84,61.01,56713.0,47.2147,47.393,47.1836,47.3155,56713.0
2018-01-29 11:30:00,61.01,61.03,60.75,60.82,63573.0,47.3155,47.331,47.1138,47.1681,63573.0
2018-01-29 12:00:00,60.81,60.81,60.75,60.78,61047.0,47.1604,47.1604,47.1138,47.1371,61047.0
2018-01-29 12:30:00,60.78,60.8,60.66,60.72,57381.0,47.1371,47.1526,47.044,47.0906,57381.0
2018-01-29 13:00:00,60.73,60.8,60.67,60.8,49948.0,47.0983,47.1526,47.0518,47.1526,49948.0
2018-01-29 13:30:00,60.79,60.81,60.55,60.6,54050.0,47.1449,47.1604,46.9587,46.9975,54050.0
2018-01-29 14:00:00,60.59,60.74,60.54,60.66,58911.0,46.9898,47.1061,46.951,47.044,58911.0
2018-01-29 14:30:00,60.65,60.85,60.63,60.82,92947.0,47.0363,47.1914,47.0208,47.1681,92947.0
2018-01-29 15:00:00,60.8,60.81,60.71,60.72,63372.0,47.1526,47.1604,47.0828,47.0906,63372.0
2018-01-29 15:30:00,60.71,60.75,60.45,60.48,347717.0,47.0828,47.1138,46.8812,46.9044,347717.0
2018-01-30 09:30:00,60.25,60.38,59.3,59.95,200636.0,46.7261,46.8269,45.9893,46.4934,200636.0
2018-01-30 10:00:00,59.92,60.3,59.87,60.28,133851.0,46.4701,46.7649,46.4314,46.7493,133851.0
2018-01-30 10:30:00,60.29,60.42,59.93,60.11,103365.0,46.7571,46.8579,46.4779,46.6175,103365.0
2018-01-30 11:00:00,60.1,60.19,59.7,59.77,100387.0,46.6097,46.6795,46.2995,46.3538,100387.0
2018-01-30 11:30:00,59.8,60.09,59.78,59.86,97735.0,46.3771,46.602,46.3616,46.4236,97735.0
2018-01-30 12:00:00,59.87,60.0,59.78,59.89,39363.0,46.4314,46.5322,46.3616,46.4469,39363.0
2018-01-30 12:30:00,59.88,60.04,59.88,59.97,31461.0,46.4391,46.5632,46.4391,46.5089,31461.0
2018-01-30 13:00:00,59.97,59.99,59.69,59.79,30731.0,46.5089,46.5244,46.2918,46.3693,30731.0
2018-01-30 13:30:00,59.81,60.08,59.8,60.02,57722.0,46.3848,46.5942,46.3771,46.5477,57722.0
2018-01-30 14:00:00,60.01,60.34,60.01,60.3,51006.0,46.5399,46.7959,46.5399,46.7649,51006.0
2018-01-30 14:30:00,60.3,60.32,60.06,60.2,46028.0,46.7649,46.7804,46.5787,46.6873,46028.0
2018-01-30 15:00:00,60.19,60.33,60.16,60.25,133089.0,46.6795,46.7881,46.6563,46.7261,133089.0
2018-01-30 15:30:00,60.25,60.37,60.21,60.24,274882.0,46.7261,46.8191,46.6951,46.7183,274882.0
2018-01-31 09:30:00,60.45,60.76,60.45,60.63,45913.0,46.8812,47.1216,46.8812,47.0208,45913.0
2018-01-31 10:00:00,60.63,60.63,60.47,60.47,46840.0,47.0208,47.0208,46.8967,46.8967,46840.0
2018-01-31 10:30:00,60.44,60.74,60.4,60.68,73162.0,46.8734,47.1061,46.8424,47.0596,73162.0
2018-01-31 11:00:00,60.69,60.69,60.55,60.57,104219.0,47.0673,47.0673,46.9587,46.9742,104219.0
2018-01-31 11:30:00,60.58,60.71,60.57,60.69,36721.0,46.982,47.0828,46.9742,47.0673,36721.0
2018-01-31 12:00:00,60.68,60.84,60.68,60.79,32035.0,47.0596,47.1836,47.0596,47.1449,32035.0
2018-01-31 12:30:00,60.8,60.82,60.64,60.65,26283.0,47.1526,47.1681,47.0285,47.0363,26283.0
2018-01-31 13:00:00,60.64,60.74,60.59,60.7,60728.0,47.0285,47.1061,46.9898,47.0751,60728.0
2018-01-31 13:30:00,60.69,60.69,60.54,60.59,42137.0,47.0673,47.0673,46.951,46.9898,42137.0
2018-01-31 14:00:00,60.55,60.69,60.4,60.41,44027.0,46.9587,47.0673,46.8424,46.8502,44027.0
2018-01-31 14:30:00,60.41,60.55,60.35,60.54,52486.0,46.8502,46.9587,46.8036,46.951,52486.0
2018-01-31 15:00:00,60.52,60.6,60.4,60.52,86680.0,46.9355,46.9975,46.8424,46.9355,86680.0
2018-01-31 15:30:00,60.52,60.62,60.38,60.4,350032.0,46.9355,47.013,46.8269,46.8424,350032.0
2018-02-01 09:30:00,60.28,60.58,59.56,60.4,156962.0,46.7493,46.982,46.191,46.8424,156962.0
2018-02-01 10:00:00,60.38,60.47,60.29,60.38,58060.0,46.8269,46.8967,46.7571,46.8269,58060.0
2018-02-01 10:30:00,60.39,60.44,60.25,60.38,63882.0,46.8346,46.8734,46.7261,46.8269,63882.0
2018-02-01 11:00:00,60.39,60.43,60.22,60.34,46645.0,46.8346,46.8657,46.7028,46.7959,46645.0
2018-02-01 11:30:00,60.34,60.53,60.31,60.5,45366.0,46.7959,46.9432,46.7726,46.92,45366.0
2018-02-01 12:00:00,60.54,60.63,60.39,60.44,186749.0,46.951,47.0208,46.8346,46.8734,186749.0
2018-02-01 12:30:00,60.47,60.48,60.26,60.34,44908.0,46.8967,46.9044,46.7338,46.7959,44908.0
2018-02-01 13:00:00,60.36,60.46,60.36,60.43,25950.0,46.8114,46.8889,46.8114,46.8657,25950.0
2018-02-01 13:30:00,60.44,60.44,60.25,60.25,38705.0,46.8734,46.8734,46.7261,46.7261,38705.0
2018-02-01 14:00:00,60.25,60.32,60.1,60.18,137775.0,46.7261,46.7804,46.6097,46.6718,137775.0
2018-02-01 14:30:00,60.2,60.31,60.15,60.31,67049.0,46.6873,46.7726,46.6485,46.7726,67049.0
2018-02-01 15:00:00,60.31,60.35,60.0,60.06,104989.0,46.7726,46.8036,46.5322,46.5787,104989.0
2018-02-01 15:30:00,60.05,60.23,59.96,60.18,220200.0,46.571,46.7106,46.5012,46.6718,220200.0
2018-02-02 09:30:00,59.4,59.81,59.17,59.68,110219.0,46.0669,46.3848,45.8885,46.284,110219.0
2018-02-02 10:00:00,59.64,59.71,59.29,59.43,191998.0,46.253,46.3073,45.9816,46.0901,191998.0
2018-02-02 10:30:00,59.41,59.41,59.09,59.15,155924.0,46.0746,46.0746,45.8265,45.873,155924.0
2018-02-02 11:00:00,59.15,59.38,59.03,59.3,129722.0,45.873,46.0514,45.7799,45.9893,129722.0
2018-02-02 11:30:00,59.31,59.34,59.13,59.14,54388.0,45.9971,46.0203,45.8575,45.8652,54388.0
2018-02-02 12:00:00,59.11,59.33,59.11,59.33,48986.0,45.842,46.0126,45.842,46.0126,48986.0
2018-02-02 12:30:00,59.33,59.43,59.28,59.39,79141.0,46.0126,46.0901,45.9738,46.0591,79141.0
2018-02-02 13:00:00,59.39,59.58,59.38,59.49,29196.0,46.0591,46.2065,46.0514,46.1367,29196.0
2018-02-02 13:30:00,59.52,59.57,59.44,59.5,68106.0,46.1599,46.1987,46.0979,46.1444,68106.0
2018-02-02 14:00:00,59.51,59.56,59.34,59.38,101909.0,46.1522,46.191,46.0203,46.0514,101909.0
2018-02-02 14:30:00,59.38,59.49,59.19,59.21,126671.0,46.0514,46.1367,45.904,45.9195,126671.0
2018-02-02 15:00:00,59.22,59.32,59.11,59.25,147282.0,45.9273,46.0048,45.842,45.9505,147282.0
2018-02-02 15:30:00,59.25,59.33,58.99,59.02,392922.0,45.9505,46.0126,45.7489,45.7722,392922.0
2018-02-05 09:30:00,58.52,58.93,58.24,58.49,251805.0,45.3844,45.7024,45.1672,45.3611,251805.0
2018-02-05 10:00:00,58.48,58.84,58.39,58.8,127362.0,45.3534,45.6326,45.2836,45.6015,127362.0
2018-02-05 10:30:00,58.81,58.83,58.47,58.57,67673.0,45.6093,45.6248,45.3456,45.4232,67673.0
2018-02-05 11:00:00,58.57,58.66,58.49,58.54,66839.0,45.4232,45.493,45.3611,45.3999,66839.0
2018-02-05 11:30:00,58.54,58.54,58.24,58.36,57452.0,45.3999,45.3999,45.1672,45.2603,57452.0
2018-02-05 12:00:00,58.34,58.36,58.15,58.19,54243.0,45.2448,45.2603,45.0974,45.1285,54243.0
2018-02-05 12:30:00,58.18,58.41,58.18,58.27,43178.0,45.1207,45.2991,45.1207,45.1905,43178.0
2018-02-05 13:00:00,58.28,58.3,57.88,57.93,71431.0,45.1983,45.2138,44.8881,44.9268,71431.0
2018-02-05 13:30:00,57.92,58.12,57.91,58.08,72391.0,44.9191,45.0742,44.9113,45.0432,72391.0
2018-02-05 14:00:00,58.09,58.09,57.68,57.7,113875.0,45.0509,45.0509,44.7329,44.7485,113875.0
2018-02-05 14:30:00,57.7,57.85,57.42,57.44,159438.0,44.7485,44.8648,44.5313,44.5468,159438.0
2018-02-05 15:00:00,57.44,57.57,56.64,57.52,356273.0,44.5468,44.6476,43.9264,44.6089,356273.0
2018-02-05 15:30:00,57.53,57.58,56.81,56.84,538231.0,44.6166,44.6554,44.0582,44.0815,538231.0
2018-02-06 09:30:00,55.88,58.07,55.36,58.02,349512.0,43.337,45.0354,42.9337,44.9966,349512.0
2018-02-06 10:00:00,58.02,58.36,57.82,57.9,226129.0,44.9966,45.2603,44.8415,44.9036,226129.0
2018-02-06 10:30:00,57.89,57.95,57.32,57.36,205878.0,44.8958,44.9423,44.4538,44.4848,205878.0
2018-02-06 11:00:00,57.33,57.5,57.17,57.36,128453.0,44.4615,44.5933,44.3374,44.4848,128453.0
2018-02-06 11:30:00,57.36,57.5,57.1,57.32,64791.0,44.4848,44.5933,44.2831,44.4538,64791.0
2018-02-06 12:00:00,57.34,57.8,57.34,57.59,93371.0,44.4693,44.826,44.4693,44.6631,93371.0
2018-02-06 12:30:00,57.6,57.71,57.24,57.4,91356.0,44.6709,44.7562,44.3917,44.5158,91356.0
2018-02-06 13:00:00,57.4,57.53,57.26,57.44,64952.0,44.5158,44.6166,44.4072,44.5468,64952.0
2018-02-06 13:30:00,57.41,57.44,57.27,57.28,89906.0,44.5236,44.5468,44.415,44.4227,89906.0
2018-02-06 14:00:00,57.25,57.39,57.1,57.15,86228.0,44.3995,44.508,44.2831,44.3219,86228.0
2018-02-06 14:30:00,57.15,57.66,57.11,57.63,87754.0,44.3219,44.7174,44.2909,44.6942,87754.0
2018-02-06 15:00:00,57.63,58.07,57.62,57.97,169465.0,44.6942,45.0354,44.6864,44.9579,169465.0
2018-02-06 15:30:00,57.97,58.18,57.83,58.11,496160.0,44.9579,45.1207,44.8493,45.0664,496160.0
2018-02-07 09:30:00,57.88,58.48,57.63,58.34,98598.0,44.8881,45.3534,44.6942,45.2448,98598.0
2018-02-07 10:00:00,58.33,58.86,58.22,58.82,141062.0,45.237,45.6481,45.1517,45.6171,141062.0
2018-02-07 10:30:00,58.82,59.29,58.8,59.22,173214.0,45.6171,45.9816,45.6015,45.9273,173214.0
2018-02-07 11:00:00,59.25,59.55,59.11,59.46,141305.0,45.9505,46.1832,45.842,46.1134,141305.0
2018-02-07 11:30:00,59.46,59.54,59.32,59.54,73794.0,46.1134,46.1754,46.0048,46.1754,73794.0
2018-02-07 12:00:00,59.51,59.52,59.34,59.38,50832.0,46.1522,46.1599,46.0203,46.0514,50832.0
2018-02-07 12:30:00,59.39,59.42,59.26,59.31,42660.0,46.0591,46.0824,45.9583,45.9971,42660.0
2018-02-07 13:00:00,59.31,59.37,59.05,59.32,181633.0,45.9971,46.0436,45.7954,46.0048,181633.0
2018-02-07 13:30:00,59.31,59.57,59.28,59.35,100091.0,45.9971,46.1987,45.9738,46.0281,100091.0
2018-02-07 14:00:00,59.36,59.46,59.28,59.37,107938.0,46.0358,46.1134,45.9738,46.0436,107938.0
2018-02-07 14:30:00,59.38,59.39,59.24,59.29,94263.0,46.0514,46.0591,45.9428,45.9816,94263.0
2018-02-07 15:00:00,59.29,59.5,59.27,59.43,135595.0,45.9816,46.1444,45.966,46.0901,135595.0
2018-02-07 15:30:00,59.44,59.57,59.24,59.27,341029.0,46.0979,46.1987,45.9428,45.966,341029.0
2018-02-08 09:30:00,59.07,59.14,58.36,58.43,156286.0,45.8109,45.8652,45.2603,45.3146,156286.0
2018-02-08 10:00:00,58.41,58.42,57.99,58.01,238470.0,45.2991,45.3068,44.9734,44.9889,238470.0
2018-02-08 10:30:00,58.0,58.06,57.6,57.65,100872.0,44.9811,45.0276,44.6709,44.7097,100872.0
2018-02-08 11:00:00,57.65,57.76,57.19,57.34,228860.0,44.7097,44.795,44.3529,44.4693,228860.0
2018-02-08 11:30:00,57.32,57.41,57.19,57.33,206280.0,44.4538,44.5236,44.3529,44.4615,206280.0
2018-02-08 12:00:00,57.34,57.38,57.1,57.11,109628.0,44.4693,44.5003,44.2831,44.2909,109628.0
2018-02-08 12:30:00,57.09,57.17,56.58,56.58,118706.0,44.2754,44.3374,43.8799,43.8799,118706.0
2018-02-08 13:00:00,56.57,57.08,56.4,56.99,214267.0,43.8721,44.2676,43.7403,44.1978,214267.0
2018-02-08 13:30:00,56.97,57.16,56.86,57.12,166332.0,44.1823,44.3297,44.097,44.2986,166332.0
2018-02-08 14:00:00,57.12,57.41,57.02,57.19,152076.0,44.2986,44.5236,44.2211,44.3529,152076.0
2018-02-08 14:30:00,57.18,57.31,57.1,57.15,123884.0,44.3452,44.446,44.2831,44.3219,123884.0
2018-02-08 15:00:00,57.17,57.28,56.86,56.99,146828.0,44.3374,44.4227,44.097,44.1978,146828.0
2018-02-08 15:30:00,56.98,57.06,56.43,56.44,415482.0,44.1901,44.2521,43.7635,43.7713,415482.0
2018-02-09 09:30:00,56.84,57.05,55.96,56.4,363027.0,44.0815,44.2444,43.399,43.7403,363027.0
2018-02-09 10:00:00,56.39,56.6,56.2,56.3,141129.0,43.7325,43.8954,43.5852,43.6627,141129.0
2018-02-09 10:30:00,56.28,56.43,55.71,56.09,178359.0,43.6472,43.7635,43.2051,43.4998,178359.0
2018-02-09 11:00:00,56.08,56.32,56.0,56.21,157778.0,43.4921,43.6782,43.43,43.5929,157778.0
2018-02-09 11:30:00,56.24,56.29,56.02,56.02,78294.0,43.6162,43.6549,43.4456,43.4456,78294.0
2018-02-09 12:00:00,56.01,56.01,55.3,55.41,146123.0,43.4378,43.4378,42.8872,42.9725,146123.0
2018-02-09 12:30:00,55.43,55.73,55.12,55.73,162772.0,42.988,43.2206,42.7476,43.2206,162772.0
2018-02-09 13:00:00,55.71,55.71,55.29,55.33,216977.0,43.2051,43.2051,42.8794,42.9104,216977.0
2018-02-09 13:30:00,55.35,55.7,55.04,55.46,334251.0,42.9259,43.1974,42.6855,43.0113,334251.0
2018-02-09 14:00:00,55.46,56.27,55.43,55.79,363168.0,43.0113,43.6394,42.988,43.2672,363168.0
2018-02-09 14:30:00,55.8,56.05,55.68,55.75,131708.0,43.2749,43.4688,43.1819,43.2362,131708.0
2018-02-09 15:00:00,55.77,56.17,55.6,56.12,199888.0,43.2517,43.5619,43.1198,43.5231,199888.0
2018-02-09 15:30:00,56.12,56.87,56.12,56.48,661247.0,43.5231,44.1048,43.5231,43.8023,661247.0
2018-02-12 09:30:00,60.21,61.17,58.66,58.93,1267597.0,46.6951,47.4396,45.493,45.7024,1267597.0
2018-02-12 10:00:00,58.9,59.55,58.81,59.03,809410.0,45.6791,46.1832,45.6093,45.7799,809410.0
2018-02-12 10:30:00,59.03,59.74,58.51,59.53,551578.0,45.7799,46.3306,45.3766,46.1677,551578.0
2018-02-12 11:00:00,59.53,60.63,59.45,60.55,468214.0,46.1677,47.0208,46.1056,46.9587,468214.0
2018-02-12 11:30:00,60.56,60.73,60.22,60.45,453709.0,46.9665,47.0983,46.7028,46.8812,453709.0
2018-02-12 12:00:00,60.46,60.46,60.15,60.39,504074.0,46.8889,46.8889,46.6485,46.8346,504074.0
2018-02-12 12:30:00,60.37,60.43,60.23,60.31,229240.0,46.8191,46.8657,46.7106,46.7726,229240.0
2018-02-12 13:00:00,60.31,60.36,60.08,60.09,268873.0,46.7726,46.8114,46.5942,46.602,268873.0
2018-02-12 13:30:00,60.09,60.25,59.93,60.16,364175.0,46.602,46.7261,46.4779,46.6563,364175.0
2018-02-12 14:00:00,60.16,60.2,60.01,60.1,483222.0,46.6563,46.6873,46.5399,46.6097,483222.0
2018-02-12 14:30:00,60.09,60.36,59.75,59.94,481046.0,46.602,46.8114,46.3383,46.4857,481046.0
2018-02-12 15:00:00,59.93,60.14,59.81,59.95,397581.0,46.4779,46.6408,46.3848,46.4934,397581.0
2018-02-12 15:30:00,59.97,60.17,59.83,59.95,1035610.0,46.5089,46.664,46.4003,46.4934,1035610.0
2018-02-13 09:30:00,58.62,59.53,58.05,58.18,263120.0,45.4619,46.1677,45.0199,45.1207,263120.0
2018-02-13 10:00:00,58.19,58.2,57.87,57.87,165867.0,45.1285,45.1362,44.8803,44.8803,165867.0
2018-02-13 10:30:00,57.88,58.13,57.51,57.89,377324.0,44.8881,45.0819,44.6011,44.8958,377324.0
2018-02-13 11:00:00,57.87,57.92,57.27,57.43,250997.0,44.8803,44.9191,44.415,44.5391,250997.0
2018-02-13 11:30:00,57.45,57.65,57.42,57.49,182935.0,44.5546,44.7097,44.5313,44.5856,182935.0
2018-02-13 12:00:00,57.49,57.58,57.06,57.3,241255.0,44.5856,44.6554,44.2521,44.4382,241255.0
2018-02-13 12:30:00,57.31,57.66,57.22,57.48,143965.0,44.446,44.7174,44.3762,44.5778,143965.0
2018-02-13 13:00:00,57.45,57.54,57.41,57.44,70317.0,44.5546,44.6244,44.5236,44.5468,70317.0
2018-02-13 13:30:00,57.43,57.96,57.38,57.9,207031.0,44.5391,44.9501,44.5003,44.9036,207031.0
2018-02-13 14:00:00,57.9,58.0,57.84,57.87,173631.0,44.9036,44.9811,44.857,44.8803,173631.0
2018-02-13 14:30:00,57.87,57.97,57.77,57.93,103407.0,44.8803,44.9579,44.8027,44.9268,103407.0
2018-02-13 15:00:00,57.93,58.06,57.86,57.97,284027.0,44.9268,45.0276,44.8725,44.9579,284027.0
2018-02-13 15:30:00,57.98,57.98,57.7,57.78,521229.0,44.9656,44.9656,44.7485,44.8105,521229.0
2018-02-14 09:30:00,57.53,57.91,57.3,57.53,229931.0,44.6166,44.9113,44.4382,44.6166,229931.0
2018-02-14 10:00:00,57.52,57.87,57.15,57.65,154875.0,44.6089,44.8803,44.3219,44.7097,154875.0
2018-02-14 10:30:00,57.65,58.01,57.57,57.96,167018.0,44.7097,44.9889,44.6476,44.9501,167018.0
2018-02-14 11:00:00,57.97,58.24,57.71,58.21,139355.0,44.9579,45.1672,44.7562,45.144,139355.0
2018-02-14 11:30:00,58.21,58.47,58.05,58.23,156363.0,45.144,45.3456,45.0199,45.1595,156363.0
2018-02-14 12:00:00,58.23,58.34,58.11,58.19,51378.0,45.1595,45.2448,45.0664,45.1285,51378.0
2018-02-14 12:30:00,58.19,58.33,58.01,58.25,115373.0,45.1285,45.237,44.9889,45.175,115373.0
2018-02-14 13:00:00,58.25,58.36,58.23,58.28,37098.0,45.175,45.2603,45.1595,45.1983,37098.0
2018-02-14 13:30:00,58.29,58.31,58.05,58.05,58848.0,45.206,45.2215,45.0199,45.0199,58848.0
2018-02-14 14:00:00,58.05,58.35,58.03,58.18,51900.0,45.0199,45.2526,45.0044,45.1207,51900.0
2018-02-14 14:30:00,58.18,58.18,57.99,58.02,124042.0,45.1207,45.1207,44.9734,44.9966,124042.0
2018-02-14 15:00:00,58.03,58.16,57.71,57.72,129880.0,45.0044,45.1052,44.7562,44.764,129880.0
2018-02-14 15:30:00,57.73,57.84,57.62,57.7,264480.0,44.7717,44.857,44.6864,44.7485,264480.0
2018-02-15 09:30:00,57.99,58.16,57.71,57.94,120972.0,44.9734,45.1052,44.7562,44.9346,120972.0
2018-02-15 10:00:00,57.93,57.94,57.51,57.51,114614.0,44.9268,44.9346,44.6011,44.6011,114614.0
2018-02-15 10:30:00,57.51,57.54,57.17,57.32,189533.0,44.6011,44.6244,44.3374,44.4538,189533.0
2018-02-15 11:00:00,57.31,57.54,57.07,57.53,121060.0,44.446,44.6244,44.2599,44.6166,121060.0
2018-02-15 11:30:00,57.53,58.0,57.44,57.53,149128.0,44.6166,44.9811,44.5468,44.6166,149128.0
2018-02-15 12:00:00,57.56,58.02,57.55,57.76,106950.0,44.6399,44.9966,44.6321,44.795,106950.0
2018-02-15 12:30:00,57.77,57.89,57.61,57.67,74430.0,44.8027,44.8958,44.6787,44.7252,74430.0
2018-02-15 13:00:00,57.66,57.78,57.65,57.75,148340.0,44.7174,44.8105,44.7097,44.7872,148340.0
2018-02-15 13:30:00,57.74,58.0,57.66,57.97,74139.0,44.7795,44.9811,44.7174,44.9579,74139.0
2018-02-15 14:00:00,57.95,58.16,57.95,58.11,97003.0,44.9423,45.1052,44.9423,45.0664,97003.0
2018-02-15 14:30:00,58.1,58.15,58.04,58.12,72762.0,45.0587,45.0974,45.0121,45.0742,72762.0
2018-02-15 15:00:00,58.1,58.38,58.1,58.33,149088.0,45.0587,45.2758,45.0587,45.237,149088.0
2018-02-15 15:30:00,58.33,58.33,58.1,58.29,274135.0,45.237,45.237,45.0587,45.206,274135.0
2018-02-16 09:30:00,58.29,58.56,58.01,58.43,95558.0,45.206,45.4154,44.9889,45.3146,95558.0
2018-02-16 10:00:00,58.41,58.65,58.31,58.59,55491.0,45.2991,45.4852,45.2215,45.4387,55491.0
2018-02-16 10:30:00,58.59,58.59,58.15,58.29,92073.0,45.4387,45.4387,45.0974,45.206,92073.0
2018-02-16 11:00:00,58.3,58.49,58.29,58.46,97185.0,45.2138,45.3611,45.206,45.3379,97185.0
2018-02-16 11:30:00,58.47,58.67,58.46,58.64,52743.0,45.3456,45.5007,45.3379,45.4775,52743.0
2018-02-16 12:00:00,58.65,58.86,58.64,58.82,83276.0,45.4852,45.6481,45.4775,45.6171,83276.0
2018-02-16 12:30:00,58.79,58.95,58.73,58.78,71741.0,45.5938,45.7179,45.5473,45.586,71741.0
2018-02-16 13:00:00,58.78,58.84,58.65,58.7,85122.0,45.586,45.6326,45.4852,45.524,85122.0
2018-02-16 13:30:00,58.7,58.93,58.66,58.74,73704.0,45.524,45.7024,45.493,45.555,73704.0
2018-02-16 14:00:00,58.73,59.2,58.73,59.13,175950.0,45.5473,45.9118,45.5473,45.8575,175950.0
2018-02-16 14:30:00,59.13,59.16,58.97,59.14,85984.0,45.8575,45.8807,45.7334,45.8652,85984.0
2018-02-16 15:00:00,59.15,59.27,58.98,59.14,137391.0,45.873,45.966,45.7411,45.8652,137391.0
2018-02-16 15:30:00,59.14,59.21,59.0,59.02,259134.0,45.8652,45.9195,45.7567,45.7722,259134.0
2018-02-20 09:30:00,58.62,61.26,58.62,60.28,979912.0,45.4619,47.5094,45.4619,46.7493,979912.0
2018-02-20 10:00:00,60.26,60.27,59.45,59.45,346915.0,46.7338,46.7416,46.1056,46.1056,346915.0
2018-02-20 10:30:00,59.49,59.88,59.31,59.5,488322.0,46.1367,46.4391,45.9971,46.1444,488322.0
2018-02-20 11:00:00,59.5,59.77,59.47,59.53,193784.0,46.1444,46.3538,46.1212,46.1677,193784.0
2018-02-20 11:30:00,59.54,59.74,59.48,59.5,227444.0,46.1754,46.3306,46.1289,46.1444,227444.0
2018-02-20 12:00:00,59.5,59.68,59.47,59.56,175929.0,46.1444,46.284,46.1212,46.191,175929.0
2018-02-20 12:30:00,59.55,59.67,59.48,59.53,100364.0,46.1832,46.2763,46.1289,46.1677,100364.0
2018-02-20 13:00:00,59.53,59.6,59.35,59.5,96399.0,46.1677,46.222,46.0281,46.1444,96399.0
2018-02-20 13:30:00,59.49,59.55,59.36,59.5,67751.0,46.1367,46.1832,46.0358,46.1444,67751.0
2018-02-20 14:00:00,59.52,59.56,59.3,59.36,77860.0,46.1599,46.191,45.9893,46.0358,77860.0
2018-02-20 14:30:00,59.34,59.43,59.13,59.13,116808.0,46.0203,46.0901,45.8575,45.8575,116808.0
2018-02-20 15:00:00,59.16,59.34,59.04,59.22,131534.0,45.8807,46.0203,45.7877,45.9273,131534.0
2018-02-20 15:30:00,59.21,59.36,59.0,59.23,361083.0,45.9195,46.0358,45.7567,45.935,361083.0
2018-02-21 09:30:00,59.52,59.63,58.99,59.4,182127.0,46.1599,46.2452,45.7489,46.0669,182127.0
2018-02-21 10:00:00,59.38,59.63,59.29,59.45,150176.0,46.0514,46.2452,45.9816,46.1056,150176.0
2018-02-21 10:30:00,59.46,59.57,59.39,59.43,92196.0,46.1134,46.1987,46.0591,46.0901,92196.0
2018-02-21 11:00:00,59.45,59.61,59.38,59.46,120225.0,46.1056,46.2297,46.0514,46.1134,120225.0
2018-02-21 11:30:00,59.46,59.58,59.41,59.53,139399.0,46.1134,46.2065,46.0746,46.1677,139399.0
2018-02-21 12:00:00,59.53,59.53,59.35,59.44,284992.0,46.1677,46.1677,46.0281,46.0979,284992.0
2018-02-21 12:30:00,59.44,59.53,59.43,59.52,58014.0,46.0979,46.1677,46.0901,46.1599,58014.0
2018-02-21 13:00:00,59.51,59.57,59.45,59.49,75585.0,46.1522,46.1987,46.1056,46.1367,75585.0
2018-02-21 13:30:00,59.5,59.53,59.44,59.48,66590.0,46.1444,46.1677,46.0979,46.1289,66590.0
2018-02-21 14:00:00,59.46,59.77,59.44,59.62,204481.0,46.1134,46.3538,46.0979,46.2375,204481.0
2018-02-21 14:30:00,59.61,59.64,59.3,59.41,287795.0,46.2297,46.253,45.9893,46.0746,287795.0
2018-02-21 15:00:00,59.4,59.4,58.86,59.02,123451.0,46.0669,46.0669,45.6481,45.7722,123451.0
2018-02-21 15:30:00,59.02,59.1,58.64,58.65,154188.0,45.7722,45.8342,45.4775,45.4852,154188.0
2018-02-22 09:30:00,58.94,58.99,58.37,58.45,41866.0,45.7101,45.7489,45.2681,45.3301,41866.0
2018-02-22 10:00:00,58.45,58.68,58.41,58.47,32214.0,45.3301,45.5085,45.2991,45.3456,32214.0
2018-02-22 10:30:00,58.44,58.65,58.44,58.62,68271.0,45.3224,45.4852,45.3224,45.4619,68271.0
2018-02-22 11:00:00,58.59,59.12,58.58,59.06,104800.0,45.4387,45.8497,45.4309,45.8032,104800.0
2018-02-22 11:30:00,59.08,59.08,58.94,59.02,58840.0,45.8187,45.8187,45.7101,45.7722,58840.0
2018-02-22 12:00:00,59.03,59.08,58.88,58.94,44299.0,45.7799,45.8187,45.6636,45.7101,44299.0
2018-02-22 12:30:00,58.89,58.97,58.66,58.66,21302.0,45.6713,45.7334,45.493,45.493,21302.0
2018-02-22 13:00:00,58.67,58.83,58.47,58.59,29281.0,45.5007,45.6248,45.3456,45.4387,29281.0
2018-02-22 13:30:00,58.56,58.56,58.3,58.48,46570.0,45.4154,45.4154,45.2138,45.3534,46570.0
2018-02-22 14:00:00,58.47,58.65,58.46,58.65,46128.0,45.3456,45.4852,45.3379,45.4852,46128.0
2018-02-22 14:30:00,58.65,58.65,58.4,58.42,54724.0,45.4852,45.4852,45.2913,45.3068,54724.0
2018-02-22 15:00:00,58.42,58.6,58.36,58.45,98886.0,45.3068,45.4464,45.2603,45.3301,98886.0
2018-02-22 15:30:00,58.46,58.51,58.25,58.43,248612.0,45.3379,45.3766,45.175,45.3146,248612.0
2018-02-23 09:30:00,58.72,58.84,58.53,58.66,33260.0,45.5395,45.6326,45.3922,45.493,33260.0
2018-02-23 10:00:00,58.65,58.83,58.65,58.78,28913.0,45.4852,45.6248,45.4852,45.586,28913.0
2018-02-23 10:30:00,58.77,59.07,58.76,59.0,194165.0,45.5783,45.8109,45.5705,45.7567,194165.0
2018-02-23 11:00:00,59.01,59.29,59.01,59.25,69584.0,45.7644,45.9816,45.7644,45.9505,69584.0
2018-02-23 11:30:00,59.26,59.32,59.16,59.25,55542.0,45.9583,46.0048,45.8807,45.9505,55542.0
2018-02-23 12:00:00,59.26,59.36,59.23,59.36,86677.0,45.9583,46.0358,45.935,46.0358,86677.0
2018-02-23 12:30:00,59.33,59.55,59.29,59.33,126837.0,46.0126,46.1832,45.9816,46.0126,126837.0
2018-02-23 13:00:00,59.31,59.41,59.16,59.41,46348.0,45.9971,46.0746,45.8807,46.0746,46348.0
2018-02-23 13:30:00,59.4,59.41,59.2,59.23,116659.0,46.0669,46.0746,45.9118,45.935,116659.0
2018-02-23 14:00:00,59.25,59.28,59.11,59.15,91414.0,45.9505,45.9738,45.842,45.873,91414.0
2018-02-23 14:30:00,59.15,59.28,59.14,59.2,88525.0,45.873,45.9738,45.8652,45.9118,88525.0
2018-02-23 15:00:00,59.21,59.33,59.14,59.21,291141.0,45.9195,46.0126,45.8652,45.9195,291141.0
2018-02-23 15:30:00,59.22,59.5,59.18,59.46,279471.0,45.9273,46.1444,45.8962,46.1134,279471.0
2018-02-26 09:30:00,59.68,59.68,58.94,59.0,87406.0,46.284,46.284,45.7101,45.7567,87406.0
2018-02-26 10:00:00,58.93,59.06,58.86,59.03,219742.0,45.7024,45.8032,45.6481,45.7799,219742.0
2018-02-26 10:30:00,59.04,59.15,58.94,59.1,159356.0,45.7877,45.873,45.7101,45.8342,159356.0
2018-02-26 11:00:00,59.08,59.12,58.99,59.03,171393.0,45.8187,45.8497,45.7489,45.7799,171393.0
2018-02-26 11:30:00,59.03,59.09,58.92,58.97,132662.0,45.7799,45.8265,45.6946,45.7334,132662.0
2018-02-26 12:00:00,58.97,59.11,58.96,59.05,69077.0,45.7334,45.842,45.7256,45.7954,69077.0
2018-02-26 12:30:00,59.05,59.07,58.93,58.98,57103.0,45.7954,45.8109,45.7024,45.7411,57103.0
2018-02-26 13:00:00,58.98,59.1,58.93,59.06,71927.0,45.7411,45.8342,45.7024,45.8032,71927.0
2018-02-26 13:30:00,59.07,59.09,58.92,58.98,90064.0,45.8109,45.8265,45.6946,45.7411,90064.0
2018-02-26 14:00:00,58.98,59.01,58.95,58.96,90687.0,45.7411,45.7644,45.7179,45.7256,90687.0
2018-02-26 14:30:00,58.96,59.01,58.95,58.99,143287.0,45.7256,45.7644,45.7179,45.7489,143287.0
2018-02-26 15:00:00,58.99,59.12,58.97,59.04,275400.0,45.7489,45.8497,45.7334,45.7877,275400.0
2018-02-26 15:30:00,59.04,59.04,58.88,59.01,323953.0,45.7877,45.7877,45.6636,45.7644,323953.0
2018-02-27 09:30:00,58.76,59.13,58.71,58.73,51590.0,45.5705,45.8575,45.5317,45.5473,51590.0
2018-02-27 10:00:00,58.73,58.82,58.59,58.67,70864.0,45.5473,45.6171,45.4387,45.5007,70864.0
2018-02-27 10:30:00,58.67,58.67,58.36,58.47,44555.0,45.5007,45.5007,45.2603,45.3456,44555.0
2018-02-27 11:00:00,58.46,58.59,58.34,58.44,74350.0,45.3379,45.4387,45.2448,45.3224,74350.0
2018-02-27 11:30:00,58.47,58.54,58.31,58.38,91314.0,45.3456,45.3999,45.2215,45.2758,91314.0
2018-02-27 12:00:00,58.37,58.39,58.08,58.18,96197.0,45.2681,45.2836,45.0432,45.1207,96197.0
2018-02-27 12:30:00,58.17,58.46,58.15,58.4,63177.0,45.113,45.3379,45.0974,45.2913,63177.0
2018-02-27 13:00:00,58.4,58.47,58.39,58.44,97149.0,45.2913,45.3456,45.2836,45.3224,97149.0
2018-02-27 13:30:00,58.44,58.6,58.38,58.58,128737.0,45.3224,45.4464,45.2758,45.4309,128737.0
2018-02-27 14:00:00,58.59,59.01,58.49,59.01,152228.0,45.4387,45.7644,45.3611,45.7644,152228.0
2018-02-27 14:30:00,59.03,59.13,58.93,59.02,128501.0,45.7799,45.8575,45.7024,45.7722,128501.0
2018-02-27 15:00:00,59.02,59.09,58.95,59.05,186124.0,45.7722,45.8265,45.7179,45.7954,186124.0
2018-02-27 15:30:00,59.05,59.08,58.87,58.87,368424.0,45.7954,45.8187,45.6558,45.6558,368424.0
2018-02-28 09:30:00,59.16,59.16,58.75,59.05,97291.0,45.8807,45.8807,45.5628,45.7954,97291.0
2018-02-28 10:00:00,59.02,59.59,58.94,59.19,153594.0,45.7722,46.2142,45.7101,45.904,153594.0
2018-02-28 10:30:00,59.19,59.22,58.87,59.0,111135.0,45.904,45.9273,45.6558,45.7567,111135.0
2018-02-28 11:00:00,58.98,59.11,58.86,59.04,94003.0,45.7411,45.842,45.6481,45.7877,94003.0
2018-02-28 11:30:00,59.03,59.15,58.96,59.12,143185.0,45.7799,45.873,45.7256,45.8497,143185.0
2018-02-28 12:00:00,59.15,59.38,59.05,59.07,107469.0,45.873,46.0514,45.7954,45.8109,107469.0
2018-02-28 12:30:00,59.08,59.2,59.01,59.09,64383.0,45.8187,45.9118,45.7644,45.8265,64383.0
2018-02-28 13:00:00,59.09,59.23,58.98,59.16,73657.0,45.8265,45.935,45.7411,45.8807,73657.0
2018-02-28 13:30:00,59.16,59.3,59.05,59.28,60486.0,45.8807,45.9893,45.7954,45.9738,60486.0
2018-02-28 14:00:00,59.29,59.38,59.1,59.11,119920.0,45.9816,46.0514,45.8342,45.842,119920.0
2018-02-28 14:30:00,59.08,59.09,58.86,58.91,91213.0,45.8187,45.8265,45.6481,45.6869,91213.0
2018-02-28 15:00:00,58.91,58.98,58.87,58.92,126031.0,45.6869,45.7411,45.6558,45.6946,126031.0
2018-02-28 15:30:00,58.92,59.01,58.61,58.61,292515.0,45.6946,45.7644,45.4542,45.4542,292515.0
2018-03-01 09:30:00,58.65,59.03,58.51,58.99,144028.0,45.4852,45.7799,45.3766,45.7489,144028.0
2018-03-01 10:00:00,58.99,59.61,58.93,59.49,163572.0,45.7489,46.2297,45.7024,46.1367,163572.0
2018-03-01 10:30:00,59.49,59.57,58.95,59.0,279848.0,46.1367,46.1987,45.7179,45.7567,279848.0
2018-03-01 11:00:00,59.0,59.32,58.92,59.0,123732.0,45.7567,46.0048,45.6946,45.7567,123732.0
2018-03-01 11:30:00,59.01,59.27,58.94,59.1,103928.0,45.7644,45.966,45.7101,45.8342,103928.0
2018-03-01 12:00:00,59.11,59.11,58.69,58.74,40909.0,45.842,45.842,45.5162,45.555,40909.0
2018-03-01 12:30:00,58.73,58.82,58.58,58.71,70484.0,45.5473,45.6171,45.4309,45.5317,70484.0
2018-03-01 13:00:00,58.67,58.67,58.35,58.52,92316.0,45.5007,45.5007,45.2526,45.3844,92316.0
2018-03-01 13:30:00,58.51,58.58,58.23,58.25,96261.0,45.3766,45.4309,45.1595,45.175,96261.0
2018-03-01 14:00:00,58.25,58.39,58.08,58.39,119967.0,45.175,45.2836,45.0432,45.2836,119967.0
2018-03-01 14:30:00,58.4,58.45,58.01,58.14,129781.0,45.2913,45.3301,44.9889,45.0897,129781.0
2018-03-01 15:00:00,58.12,58.49,57.96,58.33,78589.0,45.0742,45.3611,44.9501,45.237,78589.0
2018-03-01 15:30:00,58.33,58.5,58.14,58.42,279222.0,45.237,45.3689,45.0897,45.3068,279222.0
2018-03-02 09:30:00,58.09,58.09,57.12,57.25,164416.0,45.0509,45.0509,44.2986,44.3995,164416.0
2018-03-02 10:00:00,57.25,57.26,56.87,57.01,158664.0,44.3995,44.4072,44.1048,44.2133,158664.0
2018-03-02 10:30:00,57.02,57.46,56.98,57.25,106101.0,44.2211,44.5623,44.1901,44.3995,106101.0
2018-03-02 11:00:00,57.24,57.28,56.9,57.07,85372.0,44.3917,44.4227,44.128,44.2599,85372.0
2018-03-02 11:30:00,57.06,57.2,57.03,57.13,69013.0,44.2521,44.3607,44.2288,44.3064,69013.0
2018-03-02 12:00:00,57.13,57.34,57.07,57.3,79758.0,44.3064,44.4693,44.2599,44.4382,79758.0
2018-03-02 12:30:00,57.31,57.58,57.26,57.55,77703.0,44.446,44.6554,44.4072,44.6321,77703.0
2018-03-02 13:00:00,57.54,57.58,57.12,57.15,59664.0,44.6244,44.6554,44.2986,44.3219,59664.0
2018-03-02 13:30:00,57.16,57.27,57.07,57.11,52755.0,44.3297,44.415,44.2599,44.2909,52755.0
2018-03-02 14:00:00,57.13,57.24,57.04,57.07,75409.0,44.3064,44.3917,44.2366,44.2599,75409.0
2018-03-02 14:30:00,57.06,57.29,57.0,57.25,65994.0,44.2521,44.4305,44.2056,44.3995,65994.0
2018-03-02 15:00:00,57.23,57.28,57.12,57.26,84924.0,44.384,44.4227,44.2986,44.4072,84924.0
2018-03-02 15:30:00,57.27,57.61,57.22,57.5,417832.0,44.415,44.6787,44.3762,44.5933,417832.0
2018-03-05 09:30:00,57.06,57.49,57.02,57.16,42730.0,44.2521,44.5856,44.2211,44.3297,42730.0
2018-03-05 10:00:00,57.16,57.28,57.12,57.2,66056.0,44.3297,44.4227,44.2986,44.3607,66056.0
2018-03-05 10:30:00,57.21,57.34,57.11,57.19,96517.0,44.3684,44.4693,44.2909,44.3529,96517.0
2018-03-05 11:00:00,57.17,57.43,57.15,57.39,89632.0,44.3374,44.5391,44.3219,44.508,89632.0
2018-03-05 11:30:00,57.38,57.69,57.34,57.63,56690.0,44.5003,44.7407,44.4693,44.6942,56690.0
2018-03-05 12:00:00,57.62,57.84,57.6,57.84,113563.0,44.6864,44.857,44.6709,44.857,113563.0
2018-03-05 12:30:00,57.85,57.95,57.71,57.94,56074.0,44.8648,44.9423,44.7562,44.9346,56074.0
2018-03-05 13:00:00,57.94,58.13,57.91,58.0,43728.0,44.9346,45.0819,44.9113,44.9811,43728.0
2018-03-05 13:30:00,57.99,58.08,57.85,58.08,52728.0,44.9734,45.0432,44.8648,45.0432,52728.0
2018-03-05 14:00:00,58.08,58.17,58.0,58.17,82678.0,45.0432,45.113,44.9811,45.113,82678.0
2018-03-05 14:30:00,58.17,58.23,58.0,58.02,227804.0,45.113,45.1595,44.9811,44.9966,227804.0
2018-03-05 15:00:00,58.02,58.06,57.96,57.97,96124.0,44.9966,45.0276,44.9501,44.9579,96124.0
2018-03-05 15:30:00,57.98,58.03,57.85,57.92,325966.0,44.9656,45.0044,44.8648,44.9191,325966.0
2018-03-06 09:30:00,58.04,58.12,57.77,57.9,45816.0,45.0121,45.0742,44.8027,44.9036,45816.0
2018-03-06 10:00:00,57.87,57.87,57.51,57.66,45574.0,44.8803,44.8803,44.6011,44.7174,45574.0
2018-03-06 10:30:00,57.65,57.83,57.52,57.55,60792.0,44.7097,44.8493,44.6089,44.6321,60792.0
2018-03-06 11:00:00,57.54,57.77,57.49,57.56,54352.0,44.6244,44.8027,44.5856,44.6399,54352.0
2018-03-06 11:30:00,57.57,57.79,57.56,57.79,40868.0,44.6476,44.8183,44.6399,44.8183,40868.0
2018-03-06 12:00:00,57.78,57.84,57.71,57.81,37141.0,44.8105,44.857,44.7562,44.8338,37141.0
2018-03-06 12:30:00,57.8,58.02,57.72,58.01,26188.0,44.826,44.9966,44.764,44.9889,26188.0
2018-03-06 13:00:00,58.02,58.04,57.9,57.97,18463.0,44.9966,45.0121,44.9036,44.9579,18463.0
2018-03-06 13:30:00,57.96,58.01,57.83,57.85,24232.0,44.9501,44.9889,44.8493,44.8648,24232.0
2018-03-06 14:00:00,57.84,57.88,57.73,57.8,55341.0,44.857,44.8881,44.7717,44.826,55341.0
2018-03-06 14:30:00,57.81,57.97,57.81,57.84,47744.0,44.8338,44.9579,44.8338,44.857,47744.0
2018-03-06 15:00:00,57.84,57.91,57.68,57.76,79515.0,44.857,44.9113,44.7329,44.795,79515.0
2018-03-06 15:30:00,57.76,57.85,57.72,57.79,245271.0,44.795,44.8648,44.764,44.8183,245271.0
2018-03-07 09:30:00,57.43,58.13,57.43,57.96,69995.0,44.5391,45.0819,44.5391,44.9501,69995.0
2018-03-07 10:00:00,57.92,57.96,57.69,57.76,55770.0,44.9191,44.9501,44.7407,44.795,55770.0
2018-03-07 10:30:00,57.76,58.01,57.72,57.81,51660.0,44.795,44.9889,44.764,44.8338,51660.0
2018-03-07 11:00:00,57.8,57.8,57.45,57.5,164979.0,44.826,44.826,44.5546,44.5933,164979.0
2018-03-07 11:30:00,57.49,57.54,57.21,57.21,87900.0,44.5856,44.6244,44.3684,44.3684,87900.0
2018-03-07 12:00:00,57.22,57.23,57.02,57.16,94467.0,44.3762,44.384,44.2211,44.3297,94467.0
2018-03-07 12:30:00,57.16,57.42,57.13,57.38,43247.0,44.3297,44.5313,44.3064,44.5003,43247.0
2018-03-07 13:00:00,57.35,57.47,57.24,57.45,28389.0,44.477,44.5701,44.3917,44.5546,28389.0
2018-03-07 13:30:00,57.49,57.56,57.4,57.51,26741.0,44.5856,44.6399,44.5158,44.6011,26741.0
2018-03-07 14:00:00,57.51,57.7,57.47,57.59,40585.0,44.6011,44.7485,44.5701,44.6631,40585.0
2018-03-07 14:30:00,57.62,57.74,57.51,57.67,127872.0,44.6864,44.7795,44.6011,44.7252,127872.0
2018-03-07 15:00:00,57.7,57.93,57.63,57.91,95116.0,44.7485,44.9268,44.6942,44.9113,95116.0
2018-03-07 15:30:00,57.93,58.02,57.9,57.91,153476.0,44.9268,44.9966,44.9036,44.9113,153476.0
2018-03-08 09:30:00,58.11,58.49,57.93,58.21,48130.0,45.0664,45.3611,44.9268,45.144,48130.0
2018-03-08 10:00:00,58.22,58.22,57.88,58.17,51805.0,45.1517,45.1517,44.8881,45.113,51805.0
2018-03-08 10:30:00,58.15,58.61,58.14,58.61,92233.0,45.0974,45.4542,45.0897,45.4542,92233.0
2018-03-08 11:00:00,58.61,58.84,58.55,58.77,64332.0,45.4542,45.6326,45.4077,45.5783,64332.0
2018-03-08 11:30:00,58.78,58.78,58.32,58.54,48556.0,45.586,45.586,45.2293,45.3999,48556.0
2018-03-08 12:00:00,58.53,58.61,58.45,58.58,79838.0,45.3922,45.4542,45.3301,45.4309,79838.0
2018-03-08 12:30:00,58.58,58.62,58.49,58.55,37969.0,45.4309,45.4619,45.3611,45.4077,37969.0
2018-03-08 13:00:00,58.55,58.59,58.47,58.5,47337.0,45.4077,45.4387,45.3456,45.3689,47337.0
2018-03-08 13:30:00,58.5,58.55,58.42,58.55,45303.0,45.3689,45.4077,45.3068,45.4077,45303.0
2018-03-08 14:00:00,58.55,58.61,58.5,58.6,51190.0,45.4077,45.4542,45.3689,45.4464,51190.0
2018-03-08 14:30:00,58.59,58.75,58.57,58.63,97304.0,45.4387,45.5628,45.4232,45.4697,97304.0
2018-03-08 15:00:00,58.63,58.98,58.62,58.95,147973.0,45.4697,45.7411,45.4619,45.7179,147973.0
2018-03-08 15:30:00,58.95,58.98,58.61,58.9,575732.0,45.7179,45.7411,45.4542,45.6791,575732.0
2018-03-09 09:30:00,59.29,59.59,59.24,59.52,113191.0,45.9816,46.2142,45.9428,46.1599,113191.0
2018-03-09 10:00:00,59.52,59.64,59.36,59.51,159592.0,46.1599,46.253,46.0358,46.1522,159592.0
2018-03-09 10:30:00,59.53,59.75,59.46,59.74,186474.0,46.1677,46.3383,46.1134,46.3306,186474.0
2018-03-09 11:00:00,59.74,59.76,59.4,59.45,93112.0,46.3306,46.3461,46.0669,46.1056,93112.0
2018-03-09 11:30:00,59.45,59.51,59.43,59.46,68131.0,46.1056,46.1522,46.0901,46.1134,68131.0
2018-03-09 12:00:00,59.47,59.74,59.45,59.74,117196.0,46.1212,46.3306,46.1056,46.3306,117196.0
2018-03-09 12:30:00,59.73,59.85,59.42,59.46,123039.0,46.3228,46.4159,46.0824,46.1134,123039.0
2018-03-09 13:00:00,59.48,59.57,59.41,59.45,38052.0,46.1289,46.1987,46.0746,46.1056,38052.0
2018-03-09 13:30:00,59.45,59.48,59.17,59.26,62122.0,46.1056,46.1289,45.8885,45.9583,62122.0
2018-03-09 14:00:00,59.26,59.31,59.14,59.16,74898.0,45.9583,45.9971,45.8652,45.8807,74898.0
2018-03-09 14:30:00,59.16,59.34,59.15,59.3,89491.0,45.8807,46.0203,45.873,45.9893,89491.0
2018-03-09 15:00:00,59.31,59.42,59.23,59.3,98442.0,45.9971,46.0824,45.935,45.9893,98442.0
2018-03-09 15:30:00,59.31,59.35,59.22,59.35,178368.0,45.9971,46.0281,45.9273,46.0281,178368.0
2018-03-12 09:30:00,59.43,59.62,59.29,59.43,124594.0,46.0901,46.2375,45.9816,46.0901,124594.0
2018-03-12 10:00:00,59.45,59.53,59.27,59.42,57409.0,46.1056,46.1677,45.966,46.0824,57409.0
2018-03-12 10:30:00,59.4,59.44,59.22,59.22,54081.0,46.0669,46.0979,45.9273,45.9273,54081.0
2018-03-12 11:00:00,59.19,59.28,58.98,59.05,66927.0,45.904,45.9738,45.7411,45.7954,66927.0
2018-03-12 11:30:00,59.05,59.2,59.05,59.05,43266.0,45.7954,45.9118,45.7954,45.7954,43266.0
2018-03-12 12:00:00,59.05,59.32,58.93,59.23,56808.0,45.7954,46.0048,45.7024,45.935,56808.0
2018-03-12 12:30:00,59.24,59.25,59.12,59.19,24460.0,45.9428,45.9505,45.8497,45.904,24460.0
2018-03-12 13:00:00,59.18,59.27,59.18,59.25,24259.0,45.8962,45.966,45.8962,45.9505,24259.0
2018-03-12 13:30:00,59.23,59.29,59.09,59.1,38202.0,45.935,45.9816,45.8265,45.8342,38202.0
2018-03-12 14:00:00,59.11,59.28,59.09,59.22,62980.0,45.842,45.9738,45.8265,45.9273,62980.0
2018-03-12 14:30:00,59.22,59.27,59.2,59.21,72826.0,45.9273,45.966,45.9118,45.9195,72826.0
2018-03-12 15:00:00,59.22,59.28,59.21,59.25,42999.0,45.9273,45.9738,45.9195,45.9505,42999.0
2018-03-12 15:30:00,59.25,59.32,59.1,59.13,282467.0,45.9505,46.0048,45.8342,45.8575,282467.0
2018-03-13 09:30:00,59.77,59.77,58.96,58.96,75009.0,46.3538,46.3538,45.7256,45.7256,75009.0
2018-03-13 10:00:00,58.98,59.18,58.98,59.01,36844.0,45.7411,45.8962,45.7411,45.7644,36844.0
2018-03-13 10:30:00,59.01,59.02,58.25,58.46,93853.0,45.7644,45.7722,45.175,45.3379,93853.0
2018-03-13 11:00:00,58.47,58.64,58.41,58.58,35363.0,45.3456,45.4775,45.2991,45.4309,35363.0
2018-03-13 11:30:00,58.6,58.64,58.08,58.08,89535.0,45.4464,45.4775,45.0432,45.0432,89535.0
2018-03-13 12:00:00,58.09,58.1,57.74,57.86,111774.0,45.0509,45.0587,44.7795,44.8725,111774.0
2018-03-13 12:30:00,57.89,58.02,57.83,57.97,52505.0,44.8958,44.9966,44.8493,44.9579,52505.0
2018-03-13 13:00:00,57.99,58.06,57.83,57.83,59157.0,44.9734,45.0276,44.8493,44.8493,59157.0
2018-03-13 13:30:00,57.84,58.0,57.79,57.79,85221.0,44.857,44.9811,44.8183,44.8183,85221.0
2018-03-13 14:00:00,57.8,57.81,57.5,57.66,125129.0,44.826,44.8338,44.5933,44.7174,125129.0
2018-03-13 14:30:00,57.67,57.73,57.41,57.48,100083.0,44.7252,44.7717,44.5236,44.5778,100083.0
2018-03-13 15:00:00,57.48,57.62,57.22,57.27,148010.0,44.5778,44.6864,44.3762,44.415,148010.0
2018-03-13 15:30:00,57.26,57.47,57.2,57.42,548290.0,44.4072,44.5701,44.3607,44.5313,548290.0
2018-03-14 09:30:00,57.36,57.94,57.28,57.8,113469.0,44.8293,45.2826,44.7668,45.1732,113469.0
2018-03-14 10:00:00,57.84,58.05,57.58,57.78,96853.0,45.2045,45.3686,45.0013,45.1576,96853.0
2018-03-14 10:30:00,57.8,57.86,57.54,57.74,84582.0,45.1732,45.2201,44.97,45.1263,84582.0
2018-03-14 11:00:00,57.75,57.78,57.53,57.61,86617.0,45.1341,45.1576,44.9622,45.0247,86617.0
2018-03-14 11:30:00,57.6,57.74,57.49,57.67,71519.0,45.0169,45.1263,44.9309,45.0716,71519.0
2018-03-14 12:00:00,57.71,57.95,57.6,57.95,106630.0,45.1029,45.2904,45.0169,45.2904,106630.0
2018-03-14 12:30:00,57.97,58.05,57.83,57.91,72194.0,45.3061,45.3686,45.1966,45.2592,72194.0
2018-03-14 13:00:00,57.93,58.03,57.84,57.96,44096.0,45.2748,45.353,45.2045,45.2982,44096.0
2018-03-14 13:30:00,57.98,58.12,57.94,58.1,89459.0,45.3139,45.4233,45.2826,45.4077,89459.0
2018-03-14 14:00:00,58.1,58.3,58.1,58.22,73104.0,45.4077,45.564,45.4077,45.5014,73104.0
2018-03-14 14:30:00,58.22,58.29,57.91,58.21,90022.0,45.5014,45.5562,45.2592,45.4936,90022.0
2018-03-14 15:00:00,58.19,58.23,58.1,58.15,116697.0,45.478,45.5093,45.4077,45.4467,116697.0
2018-03-14 15:30:00,58.14,58.19,58.05,58.09,247173.0,45.4389,45.478,45.3686,45.3998,247173.0
2018-03-15 09:30:00,58.1,58.15,57.66,57.68,95505.0,45.4077,45.4467,45.0638,45.0794,95505.0
2018-03-15 10:00:00,57.7,57.73,57.54,57.59,51506.0,45.095,45.1185,44.97,45.0091,51506.0
2018-03-15 10:30:00,57.59,57.66,57.35,57.38,56358.0,45.0091,45.0638,44.8215,44.845,56358.0
2018-03-15 11:00:00,57.39,57.59,57.28,57.57,109070.0,44.8528,45.0091,44.7668,44.9934,109070.0
2018-03-15 11:30:00,57.56,57.82,57.55,57.76,46814.0,44.9856,45.1888,44.9778,45.1419,46814.0
2018-03-15 12:00:00,57.76,57.9,57.7,57.75,32164.0,45.1419,45.2514,45.095,45.1341,32164.0
2018-03-15 12:30:00,57.72,57.84,57.69,57.77,63551.0,45.1107,45.2045,45.0872,45.1498,63551.0
2018-03-15 13:00:00,57.76,57.76,57.6,57.7,11301.0,45.1419,45.1419,45.0169,45.095,11301.0
2018-03-15 13:30:00,57.7,57.72,57.42,57.48,23495.0,45.095,45.1107,44.8762,44.9231,23495.0
2018-03-15 14:00:00,57.46,57.51,57.43,57.46,20705.0,44.9075,44.9466,44.884,44.9075,20705.0
2018-03-15 14:30:00,57.46,57.48,57.33,57.39,32427.0,44.9075,44.9231,44.8059,44.8528,32427.0
2018-03-15 15:00:00,57.39,57.48,57.29,57.36,98667.0,44.8528,44.9231,44.7746,44.8293,98667.0
2018-03-15 15:30:00,57.35,57.45,57.35,57.43,222440.0,44.8215,44.8997,44.8215,44.884,222440.0
2018-03-16 09:30:00,57.43,57.88,57.34,57.71,56002.0,44.884,45.2357,44.8137,45.1029,56002.0
2018-03-16 10:00:00,57.72,57.99,57.62,57.94,50831.0,45.1107,45.3217,45.0325,45.2826,50831.0
2018-03-16 10:30:00,57.95,58.13,57.81,57.99,78572.0,45.2904,45.4311,45.181,45.3217,78572.0
2018-03-16 11:00:00,57.99,58.29,57.96,58.27,80676.0,45.3217,45.5562,45.2982,45.5405,80676.0
2018-03-16 11:30:00,58.27,58.44,58.22,58.37,86000.0,45.5405,45.6734,45.5014,45.6187,86000.0
2018-03-16 12:00:00,58.38,58.75,58.38,58.55,88772.0,45.6265,45.9157,45.6265,45.7594,88772.0
2018-03-16 12:30:00,58.54,58.54,58.23,58.23,33103.0,45.7515,45.7515,45.5093,45.5093,33103.0
2018-03-16 13:00:00,58.24,58.55,58.24,58.45,51528.0,45.5171,45.7594,45.5171,45.6812,51528.0
2018-03-16 13:30:00,58.47,58.55,58.42,58.5,60622.0,45.6968,45.7594,45.6578,45.7203,60622.0
2018-03-16 14:00:00,58.51,58.53,58.39,58.47,37712.0,45.7281,45.7437,45.6343,45.6968,37712.0
2018-03-16 14:30:00,58.48,58.57,58.33,58.36,34054.0,45.7046,45.775,45.5874,45.6109,34054.0
2018-03-16 15:00:00,58.35,58.37,58.28,58.33,38380.0,45.603,45.6187,45.5483,45.5874,38380.0
2018-03-16 15:30:00,58.33,58.37,58.02,58.04,241254.0,45.5874,45.6187,45.3451,45.3608,241254.0
2018-03-19 09:30:00,58.01,58.08,57.64,58.08,45584.0,45.3373,45.392,45.0482,45.392,45584.0
2018-03-19 10:00:00,58.03,58.43,57.99,58.33,100947.0,45.353,45.6656,45.3217,45.5874,100947.0
2018-03-19 10:30:00,58.34,58.34,57.73,57.73,99691.0,45.5952,45.5952,45.1185,45.1185,99691.0
2018-03-19 11:00:00,57.72,57.84,57.56,57.69,31651.0,45.1107,45.2045,44.9856,45.0872,31651.0
2018-03-19 11:30:00,57.67,57.7,57.47,57.55,48030.0,45.0716,45.095,44.9153,44.9778,48030.0
2018-03-19 12:00:00,57.52,57.64,57.49,57.55,20624.0,44.9544,45.0482,44.9309,44.9778,20624.0
2018-03-19 12:30:00,57.55,57.59,57.35,57.43,32382.0,44.9778,45.0091,44.8215,44.884,32382.0
2018-03-19 13:00:00,57.4,57.44,57.17,57.21,17769.0,44.8606,44.8918,44.6808,44.7121,17769.0
2018-03-19 13:30:00,57.21,57.25,57.11,57.25,45838.0,44.7121,44.7434,44.6339,44.7434,45838.0
2018-03-19 14:00:00,57.25,57.3,57.11,57.2,51577.0,44.7434,44.7824,44.6339,44.7043,51577.0
2018-03-19 14:30:00,57.19,57.32,57.15,57.3,61937.0,44.6965,44.7981,44.6652,44.7824,61937.0
2018-03-19 15:00:00,57.3,57.39,57.17,57.29,52489.0,44.7824,44.8528,44.6808,44.7746,52489.0
2018-03-19 15:30:00,57.29,57.6,57.25,57.53,191858.0,44.7746,45.0169,44.7434,44.9622,191858.0
2018-03-20 09:30:00,57.56,58.26,57.4,58.08,76176.0,44.9856,45.5327,44.8606,45.392,76176.0
2018-03-20 10:00:00,58.09,58.55,58.06,58.35,324724.0,45.3998,45.7594,45.3764,45.603,324724.0
2018-03-20 10:30:00,58.35,58.69,58.3,58.62,122408.0,45.603,45.8688,45.564,45.8141,122408.0
2018-03-20 11:00:00,58.62,59.06,58.6,58.92,130373.0,45.8141,46.1579,45.7984,46.0485,130373.0
2018-03-20 11:30:00,58.93,59.0,58.38,58.6,109641.0,46.0563,46.1111,45.6265,45.7984,109641.0
2018-03-20 12:00:00,58.55,58.64,58.4,58.47,79454.0,45.7594,45.8297,45.6421,45.6968,79454.0
2018-03-20 12:30:00,58.45,58.5,58.34,58.37,27641.0,45.6812,45.7203,45.5952,45.6187,27641.0
2018-03-20 13:00:00,58.37,58.47,58.29,58.43,24485.0,45.6187,45.6968,45.5562,45.6656,24485.0
2018-03-20 13:30:00,58.42,58.43,58.29,58.33,24085.0,45.6578,45.6656,45.5562,45.5874,24085.0
2018-03-20 14:00:00,58.33,58.4,58.27,58.38,52080.0,45.5874,45.6421,45.5405,45.6265,52080.0
2018-03-20 14:30:00,58.38,58.42,58.29,58.3,50023.0,45.6265,45.6578,45.5562,45.564,50023.0
2018-03-20 15:00:00,58.31,58.44,58.29,58.35,81928.0,45.5718,45.6734,45.5562,45.603,81928.0
2018-03-20 15:30:00,58.35,58.41,58.3,58.38,341477.0,45.603,45.6499,45.564,45.6265,341477.0
2018-03-21 09:30:00,58.55,58.91,58.35,58.55,66427.0,45.7594,46.0407,45.603,45.7594,66427.0
2018-03-21 10:00:00,58.57,58.59,58.4,58.48,100547.0,45.775,45.7906,45.6421,45.7046,100547.0
2018-03-21 10:30:00,58.5,58.59,58.37,58.44,90942.0,45.7203,45.7906,45.6187,45.6734,90942.0
2018-03-21 11:00:00,58.41,58.54,58.36,58.5,36520.0,45.6499,45.7515,45.6109,45.7203,36520.0
2018-03-21 11:30:00,58.53,58.58,58.46,58.48,55968.0,45.7437,45.7828,45.689,45.7046,55968.0
2018-03-21 12:00:00,58.48,58.49,58.39,58.41,27122.0,45.7046,45.7125,45.6343,45.6499,27122.0
2018-03-21 12:30:00,58.42,58.42,58.25,58.27,96438.0,45.6578,45.6578,45.5249,45.5405,96438.0
2018-03-21 13:00:00,58.3,58.32,58.24,58.32,23338.0,45.564,45.5796,45.5171,45.5796,23338.0
2018-03-21 13:30:00,58.33,58.42,58.29,58.4,24303.0,45.5874,45.6578,45.5562,45.6421,24303.0
2018-03-21 14:00:00,58.41,58.58,58.25,58.36,52609.0,45.6499,45.7828,45.5249,45.6109,52609.0
2018-03-21 14:30:00,58.36,58.42,58.17,58.34,72422.0,45.6109,45.6578,45.4624,45.5952,72422.0
2018-03-21 15:00:00,58.34,58.5,58.23,58.27,77238.0,45.5952,45.7203,45.5093,45.5405,77238.0
2018-03-21 15:30:00,58.26,58.46,58.07,58.07,217095.0,45.5327,45.689,45.3842,45.3842,217095.0
2018-03-22 09:30:00,57.82,57.98,57.65,57.81,41186.0,45.1888,45.3139,45.056,45.181,41186.0
2018-03-22 10:00:00,57.76,58.04,57.72,57.76,25228.0,45.1419,45.3608,45.1107,45.1419,25228.0
2018-03-22 10:30:00,57.74,57.75,57.4,57.46,69731.0,45.1263,45.1341,44.8606,44.9075,69731.0
2018-03-22 11:00:00,57.45,57.67,57.43,57.61,42140.0,44.8997,45.0716,44.884,45.0247,42140.0
2018-03-22 11:30:00,57.61,57.65,57.42,57.53,31226.0,45.0247,45.056,44.8762,44.9622,31226.0
2018-03-22 12:00:00,57.54,57.88,57.47,57.86,25367.0,44.97,45.2357,44.9153,45.2201,25367.0
2018-03-22 12:30:00,57.89,57.95,57.74,57.84,25169.0,45.2435,45.2904,45.1263,45.2045,25169.0
2018-03-22 13:00:00,57.84,58.02,57.73,58.0,18373.0,45.2045,45.3451,45.1185,45.3295,18373.0
2018-03-22 13:30:00,58.01,58.06,57.8,57.87,31231.0,45.3373,45.3764,45.1732,45.2279,31231.0
2018-03-22 14:00:00,57.88,57.92,57.58,57.59,24493.0,45.2357,45.267,45.0013,45.0091,24493.0
2018-03-22 14:30:00,57.55,57.67,57.48,57.48,28435.0,44.9778,45.0716,44.9231,44.9231,28435.0
2018-03-22 15:00:00,57.48,57.57,57.22,57.27,65862.0,44.9231,44.9934,44.7199,44.759,65862.0
2018-03-22 15:30:00,57.26,57.33,57.04,57.05,180540.0,44.7512,44.8059,44.5792,44.587,180540.0
2018-03-23 09:30:00,57.18,57.58,57.08,57.39,40858.0,44.6886,45.0013,44.6105,44.8528,40858.0
2018-03-23 10:00:00,57.42,57.52,57.08,57.08,68130.0,44.8762,44.9544,44.6105,44.6105,68130.0
2018-03-23 10:30:00,57.09,57.34,57.06,57.29,43793.0,44.6183,44.8137,44.5949,44.7746,43793.0
2018-03-23 11:00:00,57.3,57.43,57.22,57.32,43747.0,44.7824,44.884,44.7199,44.7981,43747.0
2018-03-23 11:30:00,57.3,57.36,56.88,56.88,93472.0,44.7824,44.8293,44.4542,44.4542,93472.0
2018-03-23 12:00:00,56.93,57.12,56.9,57.05,41808.0,44.4933,44.6417,44.4698,44.587,41808.0
2018-03-23 12:30:00,57.05,57.07,56.87,56.93,28686.0,44.587,44.6027,44.4464,44.4933,28686.0
2018-03-23 13:00:00,56.94,57.25,56.91,57.22,24921.0,44.5011,44.7434,44.4776,44.7199,24921.0
2018-03-23 13:30:00,57.25,57.33,57.11,57.24,22047.0,44.7434,44.8059,44.6339,44.7355,22047.0
2018-03-23 14:00:00,57.22,57.26,56.95,56.99,33265.0,44.7199,44.7512,44.5089,44.5401,33265.0
2018-03-23 14:30:00,56.97,57.0,56.71,56.73,91743.0,44.5245,44.548,44.3213,44.3369,91743.0
2018-03-23 15:00:00,56.73,56.91,56.56,56.65,63997.0,44.3369,44.4776,44.2041,44.2744,63997.0
2018-03-23 15:30:00,56.65,56.75,56.49,56.51,247021.0,44.2744,44.3526,44.1494,44.165,247021.0
2018-03-26 09:30:00,58.25,58.41,57.98,58.12,159219.0,45.5249,45.6499,45.3139,45.4233,159219.0
2018-03-26 10:00:00,58.11,58.14,57.49,57.52,49793.0,45.4155,45.4389,44.9309,44.9544,49793.0
2018-03-26 10:30:00,57.52,57.58,57.14,57.26,66539.0,44.9544,45.0013,44.6574,44.7512,66539.0
2018-03-26 11:00:00,57.24,57.24,56.81,56.97,63529.0,44.7355,44.7355,44.3995,44.5245,63529.0
2018-03-26 11:30:00,56.98,57.34,56.94,57.27,49058.0,44.5323,44.8137,44.5011,44.759,49058.0
2018-03-26 12:00:00,57.27,57.4,57.15,57.31,36688.0,44.759,44.8606,44.6652,44.7902,36688.0
2018-03-26 12:30:00,57.32,57.44,57.0,57.15,52496.0,44.7981,44.8918,44.548,44.6652,52496.0
2018-03-26 13:00:00,57.16,57.46,57.16,57.28,26556.0,44.673,44.9075,44.673,44.7668,26556.0
2018-03-26 13:30:00,57.29,57.43,57.27,57.34,15138.0,44.7746,44.884,44.759,44.8137,15138.0
2018-03-26 14:00:00,57.35,57.55,57.32,57.49,22134.0,44.8215,44.9778,44.7981,44.9309,22134.0
2018-03-26 14:30:00,57.49,57.53,57.38,57.39,30751.0,44.9309,44.9622,44.845,44.8528,30751.0
2018-03-26 15:00:00,57.39,57.68,57.39,57.59,60207.0,44.8528,45.0794,44.8528,45.0091,60207.0
2018-03-26 15:30:00,57.61,57.62,57.37,57.45,233472.0,45.0247,45.0325,44.8371,44.8997,233472.0
2018-03-27 09:30:00,57.87,57.95,56.9,57.04,76061.0,45.2279,45.2904,44.4698,44.5792,76061.0
2018-03-27 10:00:00,57.08,57.13,56.78,57.07,60996.0,44.6105,44.6496,44.376,44.6027,60996.0
2018-03-27 10:30:00,57.11,57.3,56.94,57.28,58126.0,44.6339,44.7824,44.5011,44.7668,58126.0
2018-03-27 11:00:00,57.27,57.35,57.01,57.1,48091.0,44.759,44.8215,44.5558,44.6261,48091.0
2018-03-27 11:30:00,57.08,57.56,57.08,57.53,21029.0,44.6105,44.9856,44.6105,44.9622,21029.0
2018-03-27 12:00:00,57.51,57.58,57.42,57.42,17827.0,44.9466,45.0013,44.8762,44.8762,17827.0
2018-03-27 12:30:00,57.38,57.47,57.27,57.45,17137.0,44.845,44.9153,44.759,44.8997,17137.0
2018-03-27 13:00:00,57.44,57.57,57.27,57.32,89633.0,44.8918,44.9934,44.759,44.7981,89633.0
2018-03-27 13:30:00,57.34,57.39,57.05,57.2,35316.0,44.8137,44.8528,44.587,44.7043,35316.0
2018-03-27 14:00:00,57.19,57.19,56.86,56.86,44709.0,44.6965,44.6965,44.4385,44.4385,44709.0
2018-03-27 14:30:00,56.84,57.05,56.69,56.71,57088.0,44.4229,44.587,44.3057,44.3213,57088.0
2018-03-27 15:00:00,56.72,56.74,56.38,56.39,85733.0,44.3291,44.3448,44.0634,44.0712,85733.0
2018-03-27 15:30:00,56.38,56.63,56.18,56.56,224700.0,44.0634,44.2588,43.9071,44.2041,224700.0
2018-03-28 09:30:00,56.45,56.53,55.53,56.11,316549.0,44.1181,44.1806,43.3991,43.8524,316549.0
2018-03-28 10:00:00,56.11,56.18,55.75,56.05,150803.0,43.8524,43.9071,43.571,43.8055,150803.0
2018-03-28 10:30:00,56.08,56.1,55.53,55.68,138969.0,43.8289,43.8446,43.3991,43.5163,138969.0
2018-03-28 11:00:00,55.69,55.92,55.57,55.75,155929.0,43.5241,43.7039,43.4304,43.571,155929.0
2018-03-28 11:30:00,55.75,55.97,55.39,55.41,251394.0,43.571,43.743,43.2897,43.3053,251394.0
2018-03-28 12:00:00,55.4,55.83,55.18,55.4,198708.0,43.2975,43.6336,43.1256,43.2975,198708.0
2018-03-28 12:30:00,55.37,55.62,55.16,55.29,151461.0,43.274,43.4694,43.1099,43.2115,151461.0
2018-03-28 13:00:00,55.26,55.5,55.12,55.39,96537.0,43.1881,43.3756,43.0787,43.2897,96537.0
2018-03-28 13:30:00,55.39,55.9,55.31,55.89,114508.0,43.2897,43.6883,43.2272,43.6805,114508.0
2018-03-28 14:00:00,55.91,56.03,55.68,55.68,74258.0,43.6961,43.7899,43.5163,43.5163,74258.0
2018-03-28 14:30:00,55.7,55.94,55.66,55.89,78004.0,43.532,43.7195,43.5007,43.6805,78004.0
2018-03-28 15:00:00,55.88,55.93,55.65,55.91,119071.0,43.6726,43.7117,43.4929,43.6961,119071.0
2018-03-28 15:30:00,55.91,55.92,55.59,55.62,428975.0,43.6961,43.7039,43.446,43.4694,428975.0
2018-03-29 09:30:00,56.12,56.29,55.69,55.75,79693.0,43.8602,43.9931,43.5241,43.571,79693.0
2018-03-29 10:00:00,55.75,56.01,55.63,55.93,85570.0,43.571,43.7742,43.4772,43.7117,85570.0
2018-03-29 10:30:00,55.9,56.31,55.86,56.31,95844.0,43.6883,44.0087,43.657,44.0087,95844.0
2018-03-29 11:00:00,56.34,56.56,56.34,56.51,69527.0,44.0321,44.2041,44.0321,44.165,69527.0
2018-03-29 11:30:00,56.5,56.63,56.41,56.54,33507.0,44.1572,44.2588,44.0869,44.1885,33507.0
2018-03-29 12:00:00,56.56,56.76,56.46,56.76,51935.0,44.2041,44.3604,44.1259,44.3604,51935.0
2018-03-29 12:30:00,56.77,56.82,56.69,56.76,27554.0,44.3682,44.4073,44.3057,44.3604,27554.0
2018-03-29 13:00:00,56.76,56.78,56.62,56.77,32862.0,44.3604,44.376,44.251,44.3682,32862.0
2018-03-29 13:30:00,56.77,56.93,56.73,56.89,27360.0,44.3682,44.4933,44.3369,44.462,27360.0
2018-03-29 14:00:00,56.88,57.05,56.82,57.01,101632.0,44.4542,44.587,44.4073,44.5558,101632.0
2018-03-29 14:30:00,57.01,57.27,56.99,57.21,96422.0,44.5558,44.759,44.5401,44.7121,96422.0
2018-03-29 15:00:00,57.21,57.29,57.1,57.25,109975.0,44.7121,44.7746,44.6261,44.7434,109975.0
2018-03-29 15:30:00,57.23,57.23,56.88,56.93,231192.0,44.7277,44.7277,44.4542,44.4933,231192.0
2018-04-02 09:30:00,56.73,57.14,56.22,56.52,88945.0,44.3369,44.6574,43.9384,44.1728,88945.0
2018-04-02 10:00:00,56.52,56.64,56.38,56.42,73367.0,44.1728,44.2666,44.0634,44.0947,73367.0
2018-04-02 10:30:00,56.41,56.41,56.08,56.08,85207.0,44.0869,44.0869,43.8289,43.8289,85207.0
2018-04-02 11:00:00,56.1,56.19,55.94,56.16,72679.0,43.8446,43.9149,43.7195,43.8915,72679.0
2018-04-02 11:30:00,56.16,56.16,55.78,55.89,71988.0,43.8915,43.8915,43.5945,43.6805,71988.0
2018-04-02 12:00:00,55.87,56.24,55.77,56.21,111917.0,43.6648,43.954,43.5867,43.9305,111917.0
2018-04-02 12:30:00,56.21,56.42,56.14,56.31,79579.0,43.9305,44.0947,43.8758,44.0087,79579.0
2018-04-02 13:00:00,56.33,56.36,56.03,56.05,34991.0,44.0243,44.0478,43.7899,43.8055,34991.0
2018-04-02 13:30:00,56.03,56.13,55.97,56.02,103163.0,43.7899,43.868,43.743,43.7821,103163.0
2018-04-02 14:00:00,56.01,56.11,55.9,55.98,63814.0,43.7742,43.8524,43.6883,43.7508,63814.0
2018-04-02 14:30:00,55.94,56.12,55.86,56.07,63088.0,43.7195,43.8602,43.657,43.8211,63088.0
2018-04-02 15:00:00,56.08,56.3,56.0,56.13,107777.0,43.8289,44.0009,43.7664,43.868,107777.0
2018-04-02 15:30:00,56.14,56.55,56.03,56.46,241371.0,43.8758,44.1963,43.7899,44.1259,241371.0
2018-04-03 09:30:00,56.6,57.11,56.51,56.89,68034.0,44.2353,44.6339,44.165,44.462,68034.0
2018-04-03 10:00:00,56.88,57.11,56.71,56.81,78631.0,44.4542,44.6339,44.3213,44.3995,78631.0
2018-04-03 10:30:00,56.76,57.05,56.65,56.98,42940.0,44.3604,44.587,44.2744,44.5323,42940.0
2018-04-03 11:00:00,57.01,57.05,56.83,56.91,62709.0,44.5558,44.587,44.4151,44.4776,62709.0
2018-04-03 11:30:00,56.88,56.98,56.74,56.8,42687.0,44.4542,44.5323,44.3448,44.3917,42687.0
2018-04-03 12:00:00,56.81,56.93,56.78,56.82,37434.0,44.3995,44.4933,44.376,44.4073,37434.0
2018-04-03 12:30:00,56.81,56.96,56.81,56.92,39904.0,44.3995,44.5167,44.3995,44.4854,39904.0
2018-04-03 13:00:00,56.92,56.98,56.73,56.96,30376.0,44.4854,44.5323,44.3369,44.5167,30376.0
2018-04-03 13:30:00,56.96,57.08,56.86,57.07,52576.0,44.5167,44.6105,44.4385,44.6027,52576.0
2018-04-03 14:00:00,57.07,57.09,56.82,56.96,35400.0,44.6027,44.6183,44.4073,44.5167,35400.0
2018-04-03 14:30:00,56.96,57.18,56.89,57.11,52446.0,44.5167,44.6886,44.462,44.6339,52446.0
2018-04-03 15:00:00,57.11,57.37,57.05,57.22,67301.0,44.6339,44.8371,44.587,44.7199,67301.0
2018-04-03 15:30:00,57.23,57.23,56.98,57.17,144758.0,44.7277,44.7277,44.5323,44.6808,144758.0
2018-04-04 09:30:00,56.62,57.13,56.33,56.87,64576.0,44.251,44.6496,44.0243,44.4464,64576.0
2018-04-04 10:00:00,56.88,56.94,56.56,56.59,74983.0,44.4542,44.5011,44.2041,44.2275,74983.0
2018-04-04 10:30:00,56.58,56.97,56.49,56.95,62928.0,44.2197,44.5245,44.1494,44.5089,62928.0
2018-04-04 11:00:00,56.93,57.13,56.73,57.11,56065.0,44.4933,44.6496,44.3369,44.6339,56065.0
2018-04-04 11:30:00,57.1,57.24,57.05,57.15,42840.0,44.6261,44.7355,44.587,44.6652,42840.0
2018-04-04 12:00:00,57.13,57.32,57.02,57.32,45072.0,44.6496,44.7981,44.5636,44.7981,45072.0
2018-04-04 12:30:00,57.33,57.36,57.2,57.3,39566.0,44.8059,44.8293,44.7043,44.7824,39566.0
2018-04-04 13:00:00,57.31,57.45,57.26,57.39,64938.0,44.7902,44.8997,44.7512,44.8528,64938.0
2018-04-04 13:30:00,57.38,57.38,57.09,57.26,75214.0,44.845,44.845,44.6183,44.7512,75214.0
2018-04-04 14:00:00,57.27,57.8,57.24,57.8,62772.0,44.759,45.1732,44.7355,45.1732,62772.0
2018-04-04 14:30:00,57.79,57.81,57.67,57.74,75569.0,45.1654,45.181,45.0716,45.1263,75569.0
2018-04-04 15:00:00,57.76,57.89,57.67,57.86,81689.0,45.1419,45.2435,45.0716,45.2201,81689.0
2018-04-04 15:30:00,57.87,58.01,57.86,57.87,217119.0,45.2279,45.3373,45.2201,45.2279,217119.0
2018-04-05 09:30:00,58.13,58.15,57.04,57.37,165083.0,45.4311,45.4467,44.5792,44.8371,165083.0
2018-04-05 10:00:00,57.39,57.48,57.12,57.28,138216.0,44.8528,44.9231,44.6417,44.7668,138216.0
2018-04-05 10:30:00,57.27,57.3,56.83,56.95,344659.0,44.759,44.7824,44.4151,44.5089,344659.0
2018-04-05 11:00:00,56.95,57.02,56.6,56.66,272189.0,44.5089,44.5636,44.2353,44.2822,272189.0
2018-04-05 11:30:00,56.64,56.8,56.62,56.73,235915.0,44.2666,44.3917,44.251,44.3369,235915.0
2018-04-05 12:00:00,56.71,56.74,56.44,56.46,108599.0,44.3213,44.3448,44.1103,44.1259,108599.0
2018-04-05 12:30:00,56.46,56.48,56.27,56.28,228129.0,44.1259,44.1416,43.9774,43.9853,228129.0
2018-04-05 13:00:00,56.28,56.66,56.27,56.46,166514.0,43.9853,44.2822,43.9774,44.1259,166514.0
2018-04-05 13:30:00,56.45,56.65,56.44,56.56,62826.0,44.1181,44.2744,44.1103,44.2041,62826.0
2018-04-05 14:00:00,56.57,56.6,56.43,56.5,175392.0,44.2119,44.2353,44.1025,44.1572,175392.0
2018-04-05 14:30:00,56.51,56.76,56.51,56.62,109610.0,44.165,44.3604,44.165,44.251,109610.0
2018-04-05 15:00:00,56.61,56.82,56.5,56.72,169605.0,44.2432,44.4073,44.1572,44.3291,169605.0
2018-04-05 15:30:00,56.72,56.73,56.51,56.61,459073.0,44.3291,44.3369,44.165,44.2432,459073.0
2018-04-06 09:30:00,56.36,57.15,56.13,56.76,96174.0,44.0478,44.6652,43.868,44.3604,96174.0
2018-04-06 10:00:00,56.76,56.92,56.57,56.72,88679.0,44.3604,44.4854,44.2119,44.3291,88679.0
2018-04-06 10:30:00,56.72,56.84,56.65,56.74,53620.0,44.3291,44.4229,44.2744,44.3448,53620.0
2018-04-06 11:00:00,56.71,56.73,56.47,56.47,43106.0,44.3213,44.3369,44.1337,44.1337,43106.0
2018-04-06 11:30:00,56.47,56.75,56.38,56.68,53272.0,44.1337,44.3526,44.0634,44.2979,53272.0
2018-04-06 12:00:00,56.65,56.75,56.48,56.5,42173.0,44.2744,44.3526,44.1416,44.1572,42173.0
2018-04-06 12:30:00,56.52,56.78,56.5,56.74,35304.0,44.1728,44.376,44.1572,44.3448,35304.0
2018-04-06 13:00:00,56.75,56.75,56.46,56.52,50930.0,44.3526,44.3526,44.1259,44.1728,50930.0
2018-04-06 13:30:00,56.51,56.61,56.15,56.15,50238.0,44.165,44.2432,43.8837,43.8837,50238.0
2018-04-06 14:00:00,56.14,56.26,56.05,56.08,136122.0,43.8758,43.9696,43.8055,43.8289,136122.0
2018-04-06 14:30:00,56.09,56.14,55.89,55.95,200674.0,43.8368,43.8758,43.6805,43.7273,200674.0
2018-04-06 15:00:00,55.95,56.06,55.79,55.8,93476.0,43.7273,43.8133,43.6023,43.6101,93476.0
2018-04-06 15:30:00,55.8,56.03,55.77,55.95,349304.0,43.6101,43.7899,43.5867,43.7273,349304.0
2018-04-09 09:30:00,56.22,56.61,56.22,56.5,134768.0,43.9384,44.2432,43.9384,44.1572,134768.0
2018-04-09 10:00:00,56.5,56.58,56.32,56.55,31752.0,44.1572,44.2197,44.0165,44.1963,31752.0
2018-04-09 10:30:00,56.56,56.65,56.47,56.52,56307.0,44.2041,44.2744,44.1337,44.1728,56307.0
2018-04-09 11:00:00,56.52,56.64,56.43,56.57,63306.0,44.1728,44.2666,44.1025,44.2119,63306.0
2018-04-09 11:30:00,56.57,56.6,56.52,56.58,63039.0,44.2119,44.2353,44.1728,44.2197,63039.0
2018-04-09 12:00:00,56.57,56.62,56.52,56.54,56983.0,44.2119,44.251,44.1728,44.1885,56983.0
2018-04-09 12:30:00,56.55,56.58,56.52,56.53,35377.0,44.1963,44.2197,44.1728,44.1806,35377.0
2018-04-09 13:00:00,56.54,56.71,56.54,56.69,39431.0,44.1885,44.3213,44.1885,44.3057,39431.0
2018-04-09 13:30:00,56.69,56.7,56.6,56.66,28329.0,44.3057,44.3135,44.2353,44.2822,28329.0
2018-04-09 14:00:00,56.67,56.68,56.48,56.54,63737.0,44.2901,44.2979,44.1416,44.1885,63737.0
2018-04-09 14:30:00,56.53,56.58,56.47,56.49,66426.0,44.1806,44.2197,44.1337,44.1494,66426.0
2018-04-09 15:00:00,56.5,56.5,56.18,56.34,191397.0,44.1572,44.1572,43.9071,44.0321,191397.0
2018-04-09 15:30:00,56.33,56.37,56.02,56.08,359162.0,44.0243,44.0556,43.7821,43.8289,359162.0
2018-04-10 09:30:00,56.61,56.77,56.13,56.16,54005.0,44.2432,44.3682,43.868,43.8915,54005.0
2018-04-10 10:00:00,56.18,56.57,56.11,56.44,195772.0,43.9071,44.2119,43.8524,44.1103,195772.0
2018-04-10 10:30:00,56.42,56.47,56.32,56.47,196445.0,44.0947,44.1337,44.0165,44.1337,196445.0
2018-04-10 11:00:00,56.46,56.59,56.35,56.42,251055.0,44.1259,44.2275,44.04,44.0947,251055.0
2018-04-10 11:30:00,56.4,56.43,56.18,56.39,123020.0,44.079,44.1025,43.9071,44.0712,123020.0
2018-04-10 12:00:00,56.39,56.45,56.19,56.22,81284.0,44.0712,44.1181,43.9149,43.9384,81284.0
2018-04-10 12:30:00,56.22,56.35,56.19,56.3,37694.0,43.9384,44.04,43.9149,44.0009,37694.0
2018-04-10 13:00:00,56.3,56.36,56.06,56.17,143782.0,44.0009,44.0478,43.8133,43.8993,143782.0
2018-04-10 13:30:00,56.16,56.2,55.97,56.1,308301.0,43.8915,43.9227,43.743,43.8446,308301.0
2018-04-10 14:00:00,56.1,56.18,56.01,56.09,184002.0,43.8446,43.9071,43.7742,43.8368,184002.0
2018-04-10 14:30:00,56.09,56.17,55.98,56.17,56903.0,43.8368,43.8993,43.7508,43.8993,56903.0
2018-04-10 15:00:00,56.18,56.23,56.11,56.22,139970.0,43.9071,43.9462,43.8524,43.9384,139970.0
2018-04-10 15:30:00,56.22,56.23,56.09,56.21,261979.0,43.9384,43.9462,43.8368,43.9305,261979.0
2018-04-11 09:30:00,56.09,56.24,55.91,56.03,85964.0,43.8368,43.954,43.6961,43.7899,85964.0
2018-04-11 10:00:00,56.03,56.16,55.96,56.09,49292.0,43.7899,43.8915,43.7352,43.8368,49292.0
2018-04-11 10:30:00,56.09,56.13,55.89,55.89,77345.0,43.8368,43.868,43.6805,43.6805,77345.0
2018-04-11 11:00:00,55.9,55.96,55.8,55.84,105684.0,43.6883,43.7352,43.6101,43.6414,105684.0
2018-04-11 11:30:00,55.84,56.0,55.84,55.9,71202.0,43.6414,43.7664,43.6414,43.6883,71202.0
2018-04-11 12:00:00,55.9,55.95,55.8,55.94,59199.0,43.6883,43.7273,43.6101,43.7195,59199.0
2018-04-11 12:30:00,55.94,56.06,55.9,56.04,69885.0,43.7195,43.8133,43.6883,43.7977,69885.0
2018-04-11 13:00:00,56.05,56.18,56.02,56.14,27575.0,43.8055,43.9071,43.7821,43.8758,27575.0
2018-04-11 13:30:00,56.12,56.15,56.02,56.14,24736.0,43.8602,43.8837,43.7821,43.8758,24736.0
2018-04-11 14:00:00,56.14,56.16,55.94,55.95,39033.0,43.8758,43.8915,43.7195,43.7273,39033.0
2018-04-11 14:30:00,55.95,56.06,55.91,56.01,43837.0,43.7273,43.8133,43.6961,43.7742,43837.0
2018-04-11 15:00:00,56.02,56.02,55.81,55.85,57419.0,43.7821,43.7821,43.6179,43.6492,57419.0
2018-04-11 15:30:00,55.85,55.96,55.81,55.9,317421.0,43.6492,43.7352,43.6179,43.6883,317421.0
2018-04-12 09:30:00,55.96,56.45,55.94,56.4,29124.0,43.7352,44.1181,43.7195,44.079,29124.0
2018-04-12 10:00:00,56.44,56.73,56.37,56.73,33007.0,44.1103,44.3369,44.0556,44.3369,33007.0
2018-04-12 10:30:00,56.71,56.84,56.59,56.65,62774.0,44.3213,44.4229,44.2275,44.2744,62774.0
2018-04-12 11:00:00,56.66,56.96,56.64,56.75,92824.0,44.2822,44.5167,44.2666,44.3526,92824.0
2018-04-12 11:30:00,56.76,56.82,56.44,56.5,31447.0,44.3604,44.4073,44.1103,44.1572,31447.0
2018-04-12 12:00:00,56.51,56.64,56.47,56.57,26640.0,44.165,44.2666,44.1337,44.2119,26640.0
2018-04-12 12:30:00,56.56,56.66,56.54,56.65,21448.0,44.2041,44.2822,44.1885,44.2744,21448.0
2018-04-12 13:00:00,56.64,56.69,56.45,56.49,54557.0,44.2666,44.3057,44.1181,44.1494,54557.0
2018-04-12 13:30:00,56.46,56.48,56.19,56.21,66452.0,44.1259,44.1416,43.9149,43.9305,66452.0
2018-04-12 14:00:00,56.21,56.28,56.17,56.18,52914.0,43.9305,43.9853,43.8993,43.9071,52914.0
2018-04-12 14:30:00,56.18,56.2,56.05,56.14,64829.0,43.9071,43.9227,43.8055,43.8758,64829.0
2018-04-12 15:00:00,56.14,56.21,56.12,56.2,79045.0,43.8758,43.9305,43.8602,43.9227,79045.0
2018-04-12 15:30:00,56.2,56.23,56.09,56.15,247658.0,43.9227,43.9462,43.8368,43.8837,247658.0
2018-04-13 09:30:00,56.19,56.31,55.51,55.98,336014.0,43.9149,44.0087,43.3835,43.7508,336014.0
2018-04-13 10:00:00,55.99,56.0,55.54,55.65,265435.0,43.7586,43.7664,43.4069,43.4929,265435.0
2018-04-13 10:30:00,55.65,55.78,55.37,55.44,186577.0,43.4929,43.5945,43.274,43.3288,186577.0
2018-04-13 11:00:00,55.41,55.83,55.32,55.7,120574.0,43.3053,43.6336,43.235,43.532,120574.0
2018-04-13 11:30:00,55.69,55.69,55.48,55.53,84746.0,43.5241,43.5241,43.36,43.3991,84746.0
2018-04-13 12:00:00,55.53,55.65,55.31,55.52,218650.0,43.3991,43.4929,43.2272,43.3913,218650.0
2018-04-13 12:30:00,55.52,55.52,55.26,55.27,77050.0,43.3913,43.3913,43.1881,43.1959,77050.0
2018-04-13 13:00:00,55.27,55.41,55.25,55.41,92444.0,43.1959,43.3053,43.1803,43.3053,92444.0
2018-04-13 13:30:00,55.42,55.48,55.34,55.43,54106.0,43.3131,43.36,43.2506,43.3209,54106.0
2018-04-13 14:00:00,55.43,55.46,55.34,55.37,77078.0,43.3209,43.3444,43.2506,43.274,77078.0
2018-04-13 14:30:00,55.36,55.4,55.19,55.2,83803.0,43.2662,43.2975,43.1334,43.1412,83803.0
2018-04-13 15:00:00,55.2,55.23,54.96,55.01,213252.0,43.1412,43.1646,42.9536,42.9927,213252.0
2018-04-13 15:30:00,55.01,55.18,54.98,55.07,296421.0,42.9927,43.1256,42.9692,43.0396,296421.0
2018-04-16 09:30:00,55.54,55.57,55.01,55.11,174333.0,43.4069,43.4304,42.9927,43.0708,174333.0
2018-04-16 10:00:00,55.11,55.25,55.08,55.14,241333.0,43.0708,43.1803,43.0474,43.0943,241333.0
2018-04-16 10:30:00,55.15,55.22,54.93,55.0,176799.0,43.1021,43.1568,42.9302,42.9849,176799.0
2018-04-16 11:00:00,55.0,55.1,54.86,54.94,204761.0,42.9849,43.063,42.8755,42.938,204761.0
2018-04-16 11:30:00,54.94,55.13,54.92,55.08,120825.0,42.938,43.0865,42.9224,43.0474,120825.0
2018-04-16 12:00:00,55.1,55.11,54.78,54.8,112449.0,43.063,43.0708,42.8129,42.8286,112449.0
2018-04-16 12:30:00,54.81,55.04,54.67,54.95,174992.0,42.8364,43.0161,42.727,42.9458,174992.0
2018-04-16 13:00:00,54.99,55.02,54.84,54.88,105349.0,42.9771,43.0005,42.8598,42.8911,105349.0
2018-04-16 13:30:00,54.87,54.89,54.67,54.7,107856.0,42.8833,42.8989,42.727,42.7504,107856.0
2018-04-16 14:00:00,54.7,54.86,54.61,54.66,177973.0,42.7504,42.8755,42.6801,42.7192,177973.0
2018-04-16 14:30:00,54.65,54.83,54.56,54.58,111683.0,42.7113,42.852,42.641,42.6566,111683.0
2018-04-16 15:00:00,54.59,54.69,54.53,54.6,145725.0,42.6644,42.7426,42.6176,42.6723,145725.0
2018-04-16 15:30:00,54.6,54.75,54.58,54.7,379097.0,42.6723,42.7895,42.6566,42.7504,379097.0
2018-04-17 09:30:00,55.0,55.0,54.57,54.61,67305.0,42.9849,42.9849,42.6488,42.6801,67305.0
2018-04-17 10:00:00,54.62,54.81,54.62,54.69,63909.0,42.6879,42.8364,42.6879,42.7426,63909.0
2018-04-17 10:30:00,54.72,54.78,54.64,54.66,48051.0,42.766,42.8129,42.7035,42.7192,48051.0
2018-04-17 11:00:00,54.66,54.87,54.66,54.73,72896.0,42.7192,42.8833,42.7192,42.7739,72896.0
2018-04-17 11:30:00,54.74,54.75,54.6,54.6,61183.0,42.7817,42.7895,42.6723,42.6723,61183.0
2018-04-17 12:00:00,54.6,54.68,54.31,54.33,111466.0,42.6723,42.7348,42.4456,42.4612,111466.0
2018-04-17 12:30:00,54.32,54.34,54.16,54.26,147591.0,42.4534,42.4691,42.3284,42.4065,147591.0
2018-04-17 13:00:00,54.26,54.28,54.12,54.22,79997.0,42.4065,42.4222,42.2971,42.3753,79997.0
2018-04-17 13:30:00,54.22,54.4,54.19,54.39,53217.0,42.3753,42.516,42.3518,42.5081,53217.0
2018-04-17 14:00:00,54.39,54.41,54.23,54.29,55960.0,42.5081,42.5238,42.3831,42.43,55960.0
2018-04-17 14:30:00,54.3,54.36,54.18,54.23,59529.0,42.4378,42.4847,42.344,42.3831,59529.0
2018-04-17 15:00:00,54.22,54.37,54.15,54.31,103648.0,42.3753,42.4925,42.3206,42.4456,103648.0
2018-04-17 15:30:00,54.31,54.5,54.28,54.42,192657.0,42.4456,42.5941,42.4222,42.5316,192657.0
2018-04-18 09:30:00,54.16,54.33,53.84,53.84,262404.0,42.3284,42.4612,42.0783,42.0783,262404.0
2018-04-18 10:00:00,53.87,53.87,53.57,53.82,226105.0,42.1017,42.1017,41.8673,42.0627,226105.0
2018-04-18 10:30:00,53.83,54.39,53.83,54.31,157130.0,42.0705,42.5081,42.0705,42.4456,157130.0
2018-04-18 11:00:00,54.35,54.62,54.32,54.61,77457.0,42.4769,42.6879,42.4534,42.6801,77457.0
2018-04-18 11:30:00,54.63,54.73,54.59,54.67,139978.0,42.6957,42.7739,42.6644,42.727,139978.0
2018-04-18 12:00:00,54.67,54.85,54.67,54.84,216102.0,42.727,42.8676,42.727,42.8598,216102.0
2018-04-18 12:30:00,54.83,55.22,54.77,55.15,353858.0,42.852,43.1568,42.8051,43.1021,353858.0
2018-04-18 13:00:00,55.15,55.35,55.08,55.26,157843.0,43.1021,43.2584,43.0474,43.1881,157843.0
2018-04-18 13:30:00,55.25,55.43,55.15,55.18,151678.0,43.1803,43.3209,43.1021,43.1256,151678.0
2018-04-18 14:00:00,55.18,55.39,55.1,55.26,436437.0,43.1256,43.2897,43.063,43.1881,436437.0
2018-04-18 14:30:00,55.25,55.28,55.15,55.19,95817.0,43.1803,43.2037,43.1021,43.1334,95817.0
2018-04-18 15:00:00,55.19,55.19,54.95,54.98,117266.0,43.1334,43.1334,42.9458,42.9692,117266.0
2018-04-18 15:30:00,54.97,55.1,54.87,55.08,329533.0,42.9614,43.063,42.8833,43.0474,329533.0
2018-04-19 09:30:00,54.68,55.05,54.68,54.97,85817.0,42.7348,43.024,42.7348,42.9614,85817.0
2018-04-19 10:00:00,54.98,55.04,54.74,54.8,108956.0,42.9692,43.0161,42.7817,42.8286,108956.0
2018-04-19 10:30:00,54.78,54.91,54.59,54.64,64421.0,42.8129,42.9145,42.6644,42.7035,64421.0
2018-04-19 11:00:00,54.65,54.74,54.56,54.74,44408.0,42.7113,42.7817,42.641,42.7817,44408.0
2018-04-19 11:30:00,54.75,54.75,54.33,54.36,60007.0,42.7895,42.7895,42.4612,42.4847,60007.0
2018-04-19 12:00:00,54.35,54.39,54.26,54.32,37873.0,42.4769,42.5081,42.4065,42.4534,37873.0
2018-04-19 12:30:00,54.31,54.43,54.3,54.31,21997.0,42.4456,42.5394,42.4378,42.4456,21997.0
2018-04-19 13:00:00,54.3,54.43,54.25,54.25,65687.0,42.4378,42.5394,42.3987,42.3987,65687.0
2018-04-19 13:30:00,54.26,54.59,54.22,54.45,206348.0,42.4065,42.6644,42.3753,42.555,206348.0
2018-04-19 14:00:00,54.45,54.55,54.25,54.39,82330.0,42.555,42.6332,42.3987,42.5081,82330.0
2018-04-19 14:30:00,54.4,54.67,54.39,54.65,179066.0,42.516,42.727,42.5081,42.7113,179066.0
2018-04-19 15:00:00,54.64,54.65,54.44,54.56,177482.0,42.7035,42.7113,42.5472,42.641,177482.0
2018-04-19 15:30:00,54.56,54.84,54.55,54.83,349053.0,42.641,42.8598,42.6332,42.852,349053.0
2018-04-20 09:30:00,54.99,54.99,54.51,54.54,86802.0,42.9771,42.9771,42.6019,42.6254,86802.0
2018-04-20 10:00:00,54.57,54.61,54.44,54.48,136953.0,42.6488,42.6801,42.5472,42.5785,136953.0
2018-04-20 10:30:00,54.48,54.78,54.48,54.68,84459.0,42.5785,42.8129,42.5785,42.7348,84459.0
2018-04-20 11:00:00,54.68,54.69,54.54,54.63,253433.0,42.7348,42.7426,42.6254,42.6957,253433.0
2018-04-20 11:30:00,54.64,54.81,54.64,54.69,62658.0,42.7035,42.8364,42.7035,42.7426,62658.0
2018-04-20 12:00:00,54.69,54.75,54.65,54.65,67607.0,42.7426,42.7895,42.7113,42.7113,67607.0
2018-04-20 12:30:00,54.65,54.78,54.6,54.72,79233.0,42.7113,42.8129,42.6723,42.766,79233.0
2018-04-20 13:00:00,54.72,54.76,54.68,54.75,35497.0,42.766,42.7973,42.7348,42.7895,35497.0
2018-04-20 13:30:00,54.77,54.78,54.68,54.69,72975.0,42.8051,42.8129,42.7348,42.7426,72975.0
2018-04-20 14:00:00,54.7,54.73,54.61,54.62,47302.0,42.7504,42.7739,42.6801,42.6879,47302.0
2018-04-20 14:30:00,54.63,54.65,54.54,54.63,70498.0,42.6957,42.7113,42.6254,42.6957,70498.0
2018-04-20 15:00:00,54.61,54.64,54.57,54.62,128481.0,42.6801,42.7035,42.6488,42.6879,128481.0
2018-04-20 15:30:00,54.63,54.71,54.57,54.66,299892.0,42.6957,42.7582,42.6488,42.7192,299892.0
2018-04-23 09:30:00,53.97,53.97,53.36,53.47,571836.0,42.1799,42.1799,41.7031,41.7891,571836.0
2018-04-23 10:00:00,53.44,53.71,53.38,53.69,257571.0,41.7657,41.9767,41.7188,41.9611,257571.0
2018-04-23 10:30:00,53.69,53.79,53.58,53.75,188915.0,41.9611,42.0392,41.8751,42.0079,188915.0
2018-04-23 11:00:00,53.76,53.76,53.32,53.41,147835.0,42.0158,42.0158,41.6719,41.7422,147835.0
2018-04-23 11:30:00,53.41,53.43,53.3,53.36,133039.0,41.7422,41.7579,41.6563,41.7031,133039.0
2018-04-23 12:00:00,53.39,53.4,53.09,53.14,181582.0,41.7266,41.7344,41.4921,41.5312,181582.0
2018-04-23 12:30:00,53.14,53.33,53.11,53.31,77136.0,41.5312,41.6797,41.5078,41.6641,77136.0
2018-04-23 13:00:00,53.3,53.36,53.24,53.25,87902.0,41.6563,41.7031,41.6094,41.6172,87902.0
2018-04-23 13:30:00,53.23,53.35,53.23,53.35,73794.0,41.6015,41.6953,41.6015,41.6953,73794.0
2018-04-23 14:00:00,53.35,53.5,53.12,53.14,119488.0,41.6953,41.8126,41.5156,41.5312,119488.0
2018-04-23 14:30:00,53.14,53.28,53.12,53.24,134305.0,41.5312,41.6406,41.5156,41.6094,134305.0
2018-04-23 15:00:00,53.23,53.7,53.22,53.68,355719.0,41.6015,41.9689,41.5937,41.9532,355719.0
2018-04-23 15:30:00,53.67,53.72,53.45,53.5,698194.0,41.9454,41.9845,41.7735,41.8126,698194.0
2018-04-24 09:30:00,57.02,57.66,55.2,55.34,1646359.0,44.5636,45.0638,43.1412,43.2506,1646359.0
2018-04-24 10:00:00,55.37,56.17,55.31,55.72,654350.0,43.274,43.8993,43.2272,43.5476,654350.0
2018-04-24 10:30:00,55.69,56.56,55.68,56.51,736756.0,43.5241,44.2041,43.5163,44.165,736756.0
2018-04-24 11:00:00,56.46,56.49,55.76,56.02,261475.0,44.1259,44.1494,43.5789,43.7821,261475.0
2018-04-24 11:30:00,55.97,56.16,55.8,55.84,327766.0,43.743,43.8915,43.6101,43.6414,327766.0
2018-04-24 12:00:00,55.84,56.19,55.8,56.16,266512.0,43.6414,43.9149,43.6101,43.8915,266512.0
2018-04-24 12:30:00,56.15,56.15,55.87,55.89,200508.0,43.8837,43.8837,43.6648,43.6805,200508.0
2018-04-24 13:00:00,55.92,56.02,55.7,55.75,175710.0,43.7039,43.7821,43.532,43.571,175710.0
2018-04-24 13:30:00,55.78,55.92,55.75,55.86,138702.0,43.5945,43.7039,43.571,43.657,138702.0
2018-04-24 14:00:00,55.87,56.19,55.52,56.09,216723.0,43.6648,43.9149,43.3913,43.8368,216723.0
2018-04-24 14:30:00,56.11,56.17,55.79,55.8,228290.0,43.8524,43.8993,43.6023,43.6101,228290.0
2018-04-24 15:00:00,55.82,56.48,55.8,56.43,307076.0,43.6257,44.1416,43.6101,44.1025,307076.0
2018-04-24 15:30:00,56.43,56.43,56.13,56.3,890736.0,44.1025,44.1025,43.868,44.0009,890736.0
2018-04-25 09:30:00,56.11,56.18,55.22,55.81,381323.0,43.8524,43.9071,43.1568,43.6179,381323.0
2018-04-25 10:00:00,55.81,55.84,55.55,55.57,211190.0,43.6179,43.6414,43.4147,43.4304,211190.0
2018-04-25 10:30:00,55.57,55.79,55.25,55.35,286354.0,43.4304,43.6023,43.1803,43.2584,286354.0
2018-04-25 11:00:00,55.35,55.49,55.31,55.36,126154.0,43.2584,43.3678,43.2272,43.2662,126154.0
2018-04-25 11:30:00,55.35,55.4,55.2,55.27,303735.0,43.2584,43.2975,43.1412,43.1959,303735.0
2018-04-25 12:00:00,55.26,55.32,54.8,54.88,390438.0,43.1881,43.235,42.8286,42.8911,390438.0
2018-04-25 12:30:00,54.89,54.96,54.67,54.67,247479.0,42.8989,42.9536,42.727,42.727,247479.0
2018-04-25 13:00:00,54.67,54.74,54.63,54.66,99971.0,42.727,42.7817,42.6957,42.7192,99971.0
2018-04-25 13:30:00,54.66,54.9,54.66,54.78,89819.0,42.7192,42.9067,42.7192,42.8129,89819.0
2018-04-25 14:00:00,54.76,54.82,54.7,54.74,92518.0,42.7973,42.8442,42.7504,42.7817,92518.0
2018-04-25 14:30:00,54.75,54.97,54.73,54.93,104799.0,42.7895,42.9614,42.7739,42.9302,104799.0
2018-04-25 15:00:00,54.92,55.01,54.83,54.97,157236.0,42.9224,42.9927,42.852,42.9614,157236.0
2018-04-25 15:30:00,54.96,54.99,54.74,54.91,448585.0,42.9536,42.9771,42.7817,42.9145,448585.0
2018-04-26 09:30:00,54.0,54.92,53.87,54.77,632042.0,42.2033,42.9224,42.1017,42.8051,632042.0
2018-04-26 10:00:00,54.78,55.15,54.53,54.55,304787.0,42.8129,43.1021,42.6176,42.6332,304787.0
2018-04-26 10:30:00,54.53,54.57,54.44,54.54,163655.0,42.6176,42.6488,42.5472,42.6254,163655.0
2018-04-26 11:00:00,54.53,54.81,54.42,54.8,181841.0,42.6176,42.8364,42.5316,42.8286,181841.0
2018-04-26 11:30:00,54.8,54.89,54.53,54.65,136672.0,42.8286,42.8989,42.6176,42.7113,136672.0
2018-04-26 12:00:00,54.65,54.72,54.56,54.65,97703.0,42.7113,42.766,42.641,42.7113,97703.0
2018-04-26 12:30:00,54.64,54.65,54.49,54.56,186082.0,42.7035,42.7113,42.5863,42.641,186082.0
2018-04-26 13:00:00,54.56,54.57,54.48,54.5,111408.0,42.641,42.6488,42.5785,42.5941,111408.0
2018-04-26 13:30:00,54.5,54.54,54.43,54.5,113440.0,42.5941,42.6254,42.5394,42.5941,113440.0
2018-04-26 14:00:00,54.5,54.58,54.49,54.5,137934.0,42.5941,42.6566,42.5863,42.5941,137934.0
2018-04-26 14:30:00,54.51,54.54,54.4,54.45,203722.0,42.6019,42.6254,42.516,42.555,203722.0
2018-04-26 15:00:00,54.46,54.56,54.45,54.52,509211.0,42.5628,42.641,42.555,42.6097,509211.0
2018-04-26 15:30:00,54.52,54.59,54.39,54.44,373712.0,42.6097,42.6644,42.5081,42.5472,373712.0
2018-04-27 09:30:00,54.48,54.5,53.89,53.93,82582.0,42.5785,42.5941,42.1174,42.1486,82582.0
2018-04-27 10:00:00,53.96,54.18,53.77,53.98,81276.0,42.1721,42.344,42.0236,42.1877,81276.0
2018-04-27 10:30:00,53.98,54.03,53.72,53.87,131084.0,42.1877,42.2268,41.9845,42.1017,131084.0
2018-04-27 11:00:00,53.88,54.02,53.71,53.98,125969.0,42.1095,42.219,41.9767,42.1877,125969.0
2018-04-27 11:30:00,54.01,54.04,53.79,53.82,54196.0,42.2111,42.2346,42.0392,42.0627,54196.0
2018-04-27 12:00:00,53.83,53.96,53.79,53.8,49735.0,42.0705,42.1721,42.0392,42.047,49735.0
2018-04-27 12:30:00,53.81,53.84,53.7,53.73,44452.0,42.0548,42.0783,41.9689,41.9923,44452.0
2018-04-27 13:00:00,53.74,53.88,53.7,53.79,47192.0,42.0001,42.1095,41.9689,42.0392,47192.0
2018-04-27 13:30:00,53.8,53.82,53.7,53.72,55226.0,42.047,42.0627,41.9689,41.9845,55226.0
2018-04-27 14:00:00,53.73,53.99,53.72,53.9,72138.0,41.9923,42.1955,41.9845,42.1252,72138.0
2018-04-27 14:30:00,53.9,54.08,53.89,54.05,77785.0,42.1252,42.2659,42.1174,42.2424,77785.0
2018-04-27 15:00:00,54.05,54.21,54.04,54.15,104472.0,42.2424,42.3675,42.2346,42.3206,104472.0
2018-04-27 15:30:00,54.14,54.23,54.12,54.17,260393.0,42.3128,42.3831,42.2971,42.3362,260393.0
2018-04-30 09:30:00,54.39,54.43,54.06,54.42,148259.0,42.5081,42.5394,42.2502,42.5316,148259.0
2018-04-30 10:00:00,54.41,54.55,54.24,54.3,95492.0,42.5238,42.6332,42.3909,42.4378,95492.0
2018-04-30 10:30:00,54.29,54.44,54.24,54.32,76679.0,42.43,42.5472,42.3909,42.4534,76679.0
2018-04-30 11:00:00,54.33,54.66,54.29,54.66,119141.0,42.4612,42.7192,42.43,42.7192,119141.0
2018-04-30 11:30:00,54.65,54.78,54.61,54.69,126891.0,42.7113,42.8129,42.6801,42.7426,126891.0
2018-04-30 12:00:00,54.69,54.69,54.43,54.51,25649.0,42.7426,42.7426,42.5394,42.6019,25649.0
2018-04-30 12:30:00,54.5,54.52,54.39,54.46,33440.0,42.5941,42.6097,42.5081,42.5628,33440.0
2018-04-30 13:00:00,54.46,54.52,54.4,54.52,30140.0,42.5628,42.6097,42.516,42.6097,30140.0
2018-04-30 13:30:00,54.52,54.58,54.5,54.55,36630.0,42.6097,42.6566,42.5941,42.6332,36630.0
2018-04-30 14:00:00,54.55,54.55,54.32,54.36,34865.0,42.6332,42.6332,42.4534,42.4847,34865.0
2018-04-30 14:30:00,54.35,54.38,54.24,54.36,55195.0,42.4769,42.5003,42.3909,42.4847,55195.0
2018-04-30 15:00:00,54.41,54.5,54.34,54.5,158912.0,42.5238,42.5941,42.4691,42.5941,158912.0
2018-04-30 15:30:00,54.5,54.57,54.42,54.42,253786.0,42.5941,42.6488,42.5316,42.5316,253786.0
2018-05-01 09:30:00,54.21,54.44,54.07,54.14,57141.0,42.3675,42.5472,42.258,42.3128,57141.0
2018-05-01 10:00:00,54.16,54.19,53.99,54.02,46844.0,42.3284,42.3518,42.1955,42.219,46844.0
2018-05-01 10:30:00,54.02,54.15,54.0,54.02,96207.0,42.219,42.3206,42.2033,42.219,96207.0
2018-05-01 11:00:00,54.02,54.03,53.85,53.92,114010.0,42.219,42.2268,42.0861,42.1408,114010.0
2018-05-01 11:30:00,53.92,54.07,53.82,53.82,146107.0,42.1408,42.258,42.0627,42.0627,146107.0
2018-05-01 12:00:00,53.81,53.98,53.7,53.9,87198.0,42.0548,42.1877,41.9689,42.1252,87198.0
2018-05-01 12:30:00,53.9,53.97,53.89,53.9,44302.0,42.1252,42.1799,42.1174,42.1252,44302.0
2018-05-01 13:00:00,53.9,53.91,53.82,53.85,34030.0,42.1252,42.133,42.0627,42.0861,34030.0
2018-05-01 13:30:00,53.85,54.17,53.79,54.04,67174.0,42.0861,42.3362,42.0392,42.2346,67174.0
2018-05-01 14:00:00,54.04,54.09,54.0,54.06,68492.0,42.2346,42.2737,42.2033,42.2502,68492.0
2018-05-01 14:30:00,54.06,54.22,54.06,54.13,66781.0,42.2502,42.3753,42.2502,42.3049,66781.0
2018-05-01 15:00:00,54.13,54.17,54.02,54.09,105136.0,42.3049,42.3362,42.219,42.2737,105136.0
2018-05-01 15:30:00,54.1,54.1,53.99,54.04,259118.0,42.2815,42.2815,42.1955,42.2346,259118.0
2018-05-02 09:30:00,53.84,54.01,53.56,53.65,137606.0,42.0783,42.2111,41.8595,41.9298,137606.0
2018-05-02 10:00:00,53.62,53.86,53.55,53.8,174661.0,41.9063,42.0939,41.8516,42.047,174661.0
2018-05-02 10:30:00,53.8,53.95,53.72,53.89,134567.0,42.047,42.1643,41.9845,42.1174,134567.0
2018-05-02 11:00:00,53.89,54.3,53.89,54.11,331997.0,42.1174,42.4378,42.1174,42.2893,331997.0
2018-05-02 11:30:00,54.11,54.14,54.02,54.08,57079.0,42.2893,42.3128,42.219,42.2659,57079.0
2018-05-02 12:00:00,54.06,54.16,54.03,54.16,47520.0,42.2502,42.3284,42.2268,42.3284,47520.0
2018-05-02 12:30:00,54.15,54.31,54.15,54.29,61079.0,42.3206,42.4456,42.3206,42.43,61079.0
2018-05-02 13:00:00,54.3,54.35,54.22,54.25,68243.0,42.4378,42.4769,42.3753,42.3987,68243.0
2018-05-02 13:30:00,54.25,54.26,54.05,54.1,77331.0,42.3987,42.4065,42.2424,42.2815,77331.0
2018-05-02 14:00:00,54.1,54.4,54.1,54.39,83685.0,42.2815,42.516,42.2815,42.5081,83685.0
2018-05-02 14:30:00,54.39,54.39,54.14,54.22,104632.0,42.5081,42.5081,42.3128,42.3753,104632.0
2018-05-02 15:00:00,54.22,54.32,54.14,54.22,131187.0,42.3753,42.4534,42.3128,42.3753,131187.0
2018-05-02 15:30:00,54.22,54.22,53.81,53.86,436491.0,42.3753,42.3753,42.0548,42.0939,436491.0
2018-05-03 09:30:00,53.78,54.41,53.78,54.24,89698.0,42.0314,42.5238,42.0314,42.3909,89698.0
2018-05-03 10:00:00,54.23,54.25,53.91,53.98,60271.0,42.3831,42.3987,42.133,42.1877,60271.0
2018-05-03 10:30:00,53.98,53.99,53.61,53.71,102387.0,42.1877,42.1955,41.8985,41.9767,102387.0
2018-05-03 11:00:00,53.72,54.19,53.72,54.03,89164.0,41.9845,42.3518,41.9845,42.2268,89164.0
2018-05-03 11:30:00,54.04,54.22,53.95,53.97,65563.0,42.2346,42.3753,42.1643,42.1799,65563.0
2018-05-03 12:00:00,53.97,54.0,53.83,53.84,78801.0,42.1799,42.2033,42.0705,42.0783,78801.0
2018-05-03 12:30:00,53.85,54.13,53.84,54.1,51072.0,42.0861,42.3049,42.0783,42.2815,51072.0
2018-05-03 13:00:00,54.1,54.13,53.89,54.01,95087.0,42.2815,42.3049,42.1174,42.2111,95087.0
2018-05-03 13:30:00,54.02,54.25,54.02,54.24,51334.0,42.219,42.3987,42.219,42.3909,51334.0
2018-05-03 14:00:00,54.24,54.27,54.04,54.19,170541.0,42.3909,42.4144,42.2346,42.3518,170541.0
2018-05-03 14:30:00,54.19,54.35,54.16,54.24,134716.0,42.3518,42.4769,42.3284,42.3909,134716.0
2018-05-03 15:00:00,54.24,54.32,54.2,54.26,95793.0,42.3909,42.4534,42.3596,42.4065,95793.0
2018-05-03 15:30:00,54.27,54.44,54.21,54.41,367948.0,42.4144,42.5472,42.3675,42.5238,367948.0
2018-05-04 09:30:00,54.35,54.35,53.88,54.28,127978.0,42.4769,42.4769,42.1095,42.4222,127978.0
2018-05-04 10:00:00,54.29,54.61,54.22,54.55,98972.0,42.43,42.6801,42.3753,42.6332,98972.0
2018-05-04 10:30:00,54.58,54.72,54.43,54.59,87275.0,42.6566,42.766,42.5394,42.6644,87275.0
2018-05-04 11:00:00,54.6,54.75,54.51,54.73,76920.0,42.6723,42.7895,42.6019,42.7739,76920.0
2018-05-04 11:30:00,54.71,54.8,54.66,54.77,91893.0,42.7582,42.8286,42.7192,42.8051,91893.0
2018-05-04 12:00:00,54.79,54.82,54.65,54.73,59041.0,42.8208,42.8442,42.7113,42.7739,59041.0
2018-05-04 12:30:00,54.75,54.84,54.67,54.69,59382.0,42.7895,42.8598,42.727,42.7426,59382.0
2018-05-04 13:00:00,54.69,54.69,54.49,54.61,119965.0,42.7426,42.7426,42.5863,42.6801,119965.0
2018-05-04 13:30:00,54.6,54.64,54.49,54.54,142711.0,42.6723,42.7035,42.5863,42.6254,142711.0
2018-05-04 14:00:00,54.54,54.62,54.52,54.53,106141.0,42.6254,42.6879,42.6097,42.6176,106141.0
2018-05-04 14:30:00,54.54,54.64,54.36,54.38,155526.0,42.6254,42.7035,42.4847,42.5003,155526.0
2018-05-04 15:00:00,54.38,54.47,54.25,54.47,132346.0,42.5003,42.5707,42.3987,42.5707,132346.0
2018-05-04 15:30:00,54.46,54.53,54.35,54.49,388604.0,42.5628,42.6176,42.4769,42.5863,388604.0
2018-05-07 09:30:00,54.7,54.83,54.37,54.4,75008.0,42.7504,42.852,42.4925,42.516,75008.0
2018-05-07 10:00:00,54.41,54.48,54.2,54.32,119029.0,42.5238,42.5785,42.3596,42.4534,119029.0
2018-05-07 10:30:00,54.31,54.48,54.24,54.46,85650.0,42.4456,42.5785,42.3909,42.5628,85650.0
2018-05-07 11:00:00,54.46,54.64,54.45,54.58,113356.0,42.5628,42.7035,42.555,42.6566,113356.0
2018-05-07 11:30:00,54.57,54.58,54.44,54.55,54404.0,42.6488,42.6566,42.5472,42.6332,54404.0
2018-05-07 12:00:00,54.56,54.68,54.49,54.68,115100.0,42.641,42.7348,42.5863,42.7348,115100.0
2018-05-07 12:30:00,54.69,54.73,54.48,54.56,55517.0,42.7426,42.7739,42.5785,42.641,55517.0
2018-05-07 13:00:00,54.57,54.57,54.48,54.49,84339.0,42.6488,42.6488,42.5785,42.5863,84339.0
2018-05-07 13:30:00,54.49,54.57,54.49,54.55,60779.0,42.5863,42.6488,42.5863,42.6332,60779.0
2018-05-07 14:00:00,54.55,54.62,54.52,54.52,61200.0,42.6332,42.6879,42.6097,42.6097,61200.0
2018-05-07 14:30:00,54.53,54.58,54.42,54.45,125842.0,42.6176,42.6566,42.5316,42.555,125842.0
2018-05-07 15:00:00,54.46,54.52,54.39,54.45,132473.0,42.5628,42.6097,42.5081,42.555,132473.0
2018-05-07 15:30:00,54.44,54.61,54.44,54.51,216751.0,42.5472,42.6801,42.5472,42.6019,216751.0
2018-05-08 09:30:00,54.42,54.88,54.24,54.59,66299.0,42.5316,42.8911,42.3909,42.6644,66299.0
2018-05-08 10:00:00,54.57,54.67,54.5,54.67,41296.0,42.6488,42.727,42.5941,42.727,41296.0
2018-05-08 10:30:00,54.67,55.09,54.66,54.99,76716.0,42.727,43.0552,42.7192,42.9771,76716.0
2018-05-08 11:00:00,54.98,55.06,54.87,55.03,44094.0,42.9692,43.0318,42.8833,43.0083,44094.0
2018-05-08 11:30:00,55.04,55.11,54.94,55.05,45577.0,43.0161,43.0708,42.938,43.024,45577.0
2018-05-08 12:00:00,55.07,55.15,55.01,55.09,65383.0,43.0396,43.1021,42.9927,43.0552,65383.0
2018-05-08 12:30:00,55.09,55.16,55.0,55.12,94517.0,43.0552,43.1099,42.9849,43.0787,94517.0
2018-05-08 13:00:00,55.12,55.13,55.02,55.04,31874.0,43.0787,43.0865,43.0005,43.0161,31874.0
2018-05-08 13:30:00,55.05,55.09,55.01,55.04,26402.0,43.024,43.0552,42.9927,43.0161,26402.0
2018-05-08 14:00:00,55.05,55.16,54.98,55.12,43390.0,43.024,43.1099,42.9692,43.0787,43390.0
2018-05-08 14:30:00,55.13,55.17,54.97,55.13,63439.0,43.0865,43.1177,42.9614,43.0865,63439.0
2018-05-08 15:00:00,55.13,55.39,55.1,55.38,196439.0,43.0865,43.2897,43.063,43.2819,196439.0
2018-05-08 15:30:00,55.38,55.51,55.34,55.48,437274.0,43.2819,43.3835,43.2506,43.36,437274.0
2018-05-09 09:30:00,55.58,55.74,55.21,55.41,59689.0,43.4382,43.5632,43.149,43.3053,59689.0
2018-05-09 10:00:00,55.4,55.53,55.34,55.4,123114.0,43.2975,43.3991,43.2506,43.2975,123114.0
2018-05-09 10:30:00,55.4,55.43,55.2,55.27,63529.0,43.2975,43.3209,43.1412,43.1959,63529.0
2018-05-09 11:00:00,55.26,55.45,55.24,55.45,46996.0,43.1881,43.3366,43.1724,43.3366,46996.0
2018-05-09 11:30:00,55.45,55.47,55.26,55.3,50645.0,43.3366,43.3522,43.1881,43.2193,50645.0
2018-05-09 12:00:00,55.3,55.44,55.29,55.4,31030.0,43.2193,43.3288,43.2115,43.2975,31030.0
2018-05-09 12:30:00,55.39,55.44,55.35,55.38,31726.0,43.2897,43.3288,43.2584,43.2819,31726.0
2018-05-09 13:00:00,55.38,55.45,55.37,55.44,20135.0,43.2819,43.3366,43.274,43.3288,20135.0
2018-05-09 13:30:00,55.44,55.57,55.41,55.53,54733.0,43.3288,43.4304,43.3053,43.3991,54733.0
2018-05-09 14:00:00,55.54,55.66,55.49,55.63,68276.0,43.4069,43.5007,43.3678,43.4772,68276.0
2018-05-09 14:30:00,55.62,55.72,55.58,55.68,66883.0,43.4694,43.5476,43.4382,43.5163,66883.0
2018-05-09 15:00:00,55.68,55.76,55.63,55.69,106256.0,43.5163,43.5789,43.4772,43.5241,106256.0
2018-05-09 15:30:00,55.69,55.75,55.55,55.71,333226.0,43.5241,43.571,43.4147,43.5398,333226.0
2018-05-10 09:30:00,56.0,56.1,55.8,56.09,86946.0,43.7664,43.8446,43.6101,43.8368,86946.0
2018-05-10 10:00:00,56.08,56.1,55.83,55.98,87605.0,43.8289,43.8446,43.6336,43.7508,87605.0
2018-05-10 10:30:00,55.97,56.13,55.94,56.07,57389.0,43.743,43.868,43.7195,43.8211,57389.0
2018-05-10 11:00:00,56.07,56.3,56.0,56.29,129172.0,43.8211,44.0009,43.7664,43.9931,129172.0
2018-05-10 11:30:00,56.29,56.5,56.28,56.45,146180.0,43.9931,44.1572,43.9853,44.1181,146180.0
2018-05-10 12:00:00,56.45,56.55,56.4,56.53,134921.0,44.1181,44.1963,44.079,44.1806,134921.0
2018-05-10 12:30:00,56.54,56.61,56.52,56.6,88776.0,44.1885,44.2432,44.1728,44.2353,88776.0
2018-05-10 13:00:00,56.6,56.65,56.55,56.56,59075.0,44.2353,44.2744,44.1963,44.2041,59075.0
2018-05-10 13:30:00,56.56,56.56,56.48,56.54,38245.0,44.2041,44.2041,44.1416,44.1885,38245.0
2018-05-10 14:00:00,56.55,56.79,56.53,56.7,137003.0,44.1963,44.3838,44.1806,44.3135,137003.0
2018-05-10 14:30:00,56.69,56.71,56.5,56.57,80253.0,44.3057,44.3213,44.1572,44.2119,80253.0
2018-05-10 15:00:00,56.58,56.59,56.39,56.55,105944.0,44.2197,44.2275,44.0712,44.1963,105944.0
2018-05-10 15:30:00,56.55,56.68,56.49,56.65,339167.0,44.1963,44.2979,44.1494,44.2744,339167.0
2018-05-11 09:30:00,56.65,56.89,56.19,56.76,188031.0,44.2744,44.462,43.9149,44.3604,188031.0
2018-05-11 10:00:00,56.76,57.12,56.75,56.84,266135.0,44.3604,44.6417,44.3526,44.4229,266135.0
2018-05-11 10:30:00,56.85,57.06,56.73,57.05,147367.0,44.4307,44.5949,44.3369,44.587,147367.0
2018-05-11 11:00:00,57.03,57.03,56.79,56.9,123163.0,44.5714,44.5714,44.3838,44.4698,123163.0
2018-05-11 11:30:00,56.89,57.04,56.87,57.03,162637.0,44.462,44.5792,44.4464,44.5714,162637.0
2018-05-11 12:00:00,57.03,57.08,56.97,57.07,159685.0,44.5714,44.6105,44.5245,44.6027,159685.0
2018-05-11 12:30:00,57.07,57.08,57.0,57.05,114438.0,44.6027,44.6105,44.548,44.587,114438.0
2018-05-11 13:00:00,57.05,57.08,56.88,57.02,82190.0,44.587,44.6105,44.4542,44.5636,82190.0
2018-05-11 13:30:00,57.0,57.01,56.86,56.92,75375.0,44.548,44.5558,44.4385,44.4854,75375.0
2018-05-11 14:00:00,56.92,57.05,56.92,57.0,109935.0,44.4854,44.587,44.4854,44.548,109935.0
2018-05-11 14:30:00,57.0,57.02,56.84,56.91,96185.0,44.548,44.5636,44.4229,44.4776,96185.0
2018-05-11 15:00:00,56.91,57.0,56.87,56.99,105292.0,44.4776,44.548,44.4464,44.5401,105292.0
2018-05-11 15:30:00,56.99,57.03,56.89,56.91,318606.0,44.5401,44.5714,44.462,44.4776,318606.0
2018-05-14 09:30:00,56.8,57.21,56.74,57.1,427814.0,44.7417,45.0647,44.6945,44.9781,427814.0
2018-05-14 10:00:00,57.1,57.46,57.03,57.44,134639.0,44.9781,45.2616,44.9229,45.2459,134639.0
2018-05-14 10:30:00,57.43,57.49,57.14,57.2,118074.0,45.238,45.2853,45.0096,45.0568,118074.0
2018-05-14 11:00:00,57.19,57.39,57.16,57.24,143853.0,45.049,45.2065,45.0253,45.0883,143853.0
2018-05-14 11:30:00,57.23,57.24,57.09,57.21,118461.0,45.0805,45.0883,44.9702,45.0647,118461.0
2018-05-14 12:00:00,57.2,57.37,57.17,57.22,113427.0,45.0568,45.1907,45.0332,45.0726,113427.0
2018-05-14 12:30:00,57.2,57.26,57.14,57.19,80319.0,45.0568,45.1041,45.0096,45.049,80319.0
2018-05-14 13:00:00,57.2,57.22,57.08,57.09,58808.0,45.0568,45.0726,44.9623,44.9702,58808.0
2018-05-14 13:30:00,57.09,57.16,57.07,57.12,76382.0,44.9702,45.0253,44.9544,44.9938,76382.0
2018-05-14 14:00:00,57.12,57.17,56.89,57.0,147797.0,44.9938,45.0332,44.8126,44.8993,147797.0
2018-05-14 14:30:00,57.0,57.07,56.98,57.04,79188.0,44.8993,44.9544,44.8835,44.9308,79188.0
2018-05-14 15:00:00,57.05,57.1,57.0,57.05,143926.0,44.9387,44.9781,44.8993,44.9387,143926.0
2018-05-14 15:30:00,57.05,57.11,56.98,57.05,378987.0,44.9387,44.9859,44.8835,44.9387,378987.0
2018-05-15 09:30:00,56.87,56.91,56.21,56.24,137536.0,44.7969,44.8284,44.277,44.3006,137536.0
2018-05-15 10:00:00,56.23,56.56,56.22,56.53,156975.0,44.2928,44.5527,44.2849,44.5291,156975.0
2018-05-15 10:30:00,56.55,56.68,56.35,56.42,95591.0,44.5448,44.6472,44.3873,44.4424,95591.0
2018-05-15 11:00:00,56.42,56.56,56.39,56.54,128521.0,44.4424,44.5527,44.4188,44.5369,128521.0
2018-05-15 11:30:00,56.52,56.57,56.25,56.28,48056.0,44.5212,44.5606,44.3085,44.3321,48056.0
2018-05-15 12:00:00,56.27,56.35,56.21,56.23,95999.0,44.3243,44.3873,44.277,44.2928,95999.0
2018-05-15 12:30:00,56.23,56.3,56.15,56.18,63268.0,44.2928,44.3479,44.2297,44.2534,63268.0
2018-05-15 13:00:00,56.17,56.2,56.09,56.17,42643.0,44.2455,44.2691,44.1825,44.2455,42643.0
2018-05-15 13:30:00,56.18,56.23,56.02,56.03,65681.0,44.2534,44.2928,44.1273,44.1352,65681.0
2018-05-15 14:00:00,56.03,56.22,56.02,56.15,114456.0,44.1352,44.2849,44.1273,44.2297,114456.0
2018-05-15 14:30:00,56.16,56.33,56.14,56.3,110874.0,44.2376,44.3715,44.2219,44.3479,110874.0
2018-05-15 15:00:00,56.3,56.43,56.23,56.24,143421.0,44.3479,44.4503,44.2928,44.3006,143421.0
2018-05-15 15:30:00,56.23,56.3,56.16,56.3,422671.0,44.2928,44.3479,44.2376,44.3479,422671.0
2018-05-16 09:30:00,56.67,56.82,56.06,56.5,104932.0,44.6393,44.7575,44.1588,44.5054,104932.0
2018-05-16 10:00:00,56.5,56.57,56.32,56.45,161327.0,44.5054,44.5606,44.3636,44.4661,161327.0
2018-05-16 10:30:00,56.46,56.48,56.2,56.2,80373.0,44.4739,44.4897,44.2691,44.2691,80373.0
2018-05-16 11:00:00,56.2,56.22,55.98,56.02,83271.0,44.2691,44.2849,44.0958,44.1273,83271.0
2018-05-16 11:30:00,56.02,56.05,55.88,55.95,75820.0,44.1273,44.151,44.0171,44.0722,75820.0
2018-05-16 12:00:00,55.95,56.01,55.9,55.94,52639.0,44.0722,44.1195,44.0328,44.0643,52639.0
2018-05-16 12:30:00,55.94,56.15,55.94,56.15,56541.0,44.0643,44.2297,44.0643,44.2297,56541.0
2018-05-16 13:00:00,56.15,56.15,56.02,56.09,77747.0,44.2297,44.2297,44.1273,44.1825,77747.0
2018-05-16 13:30:00,56.1,56.12,56.02,56.08,89090.0,44.1904,44.2061,44.1273,44.1746,89090.0
2018-05-16 14:00:00,56.06,56.21,56.01,56.19,86599.0,44.1588,44.277,44.1195,44.2612,86599.0
2018-05-16 14:30:00,56.2,56.3,56.19,56.24,77780.0,44.2691,44.3479,44.2612,44.3006,77780.0
2018-05-16 15:00:00,56.24,56.39,56.19,56.33,90904.0,44.3006,44.4188,44.2612,44.3715,90904.0
2018-05-16 15:30:00,56.32,56.32,56.14,56.19,267525.0,44.3636,44.3636,44.2219,44.2612,267525.0
2018-05-17 09:30:00,56.24,56.24,55.88,55.95,35759.0,44.3006,44.3006,44.0171,44.0722,35759.0
2018-05-17 10:00:00,55.93,56.15,55.85,56.0,77895.0,44.0564,44.2297,43.9934,44.1116,77895.0
2018-05-17 10:30:00,56.0,56.14,55.93,56.12,49896.0,44.1116,44.2219,44.0564,44.2061,49896.0
2018-05-17 11:00:00,56.11,56.11,55.94,56.02,98434.0,44.1982,44.1982,44.0643,44.1273,98434.0
2018-05-17 11:30:00,56.04,56.09,56.01,56.04,68074.0,44.1431,44.1825,44.1195,44.1431,68074.0
2018-05-17 12:00:00,56.03,56.05,55.99,56.0,23883.0,44.1352,44.151,44.1037,44.1116,23883.0
2018-05-17 12:30:00,56.0,56.07,55.92,56.05,39937.0,44.1116,44.1667,44.0486,44.151,39937.0
2018-05-17 13:00:00,56.04,56.17,56.03,56.14,24468.0,44.1431,44.2455,44.1352,44.2219,24468.0
2018-05-17 13:30:00,56.16,56.16,55.98,56.01,30939.0,44.2376,44.2376,44.0958,44.1195,30939.0
2018-05-17 14:00:00,56.02,56.1,55.89,56.02,51018.0,44.1273,44.1904,44.0249,44.1273,51018.0
2018-05-17 14:30:00,56.02,56.09,55.97,56.07,47242.0,44.1273,44.1825,44.088,44.1667,47242.0
2018-05-17 15:00:00,56.07,56.11,56.0,56.0,121644.0,44.1667,44.1982,44.1116,44.1116,121644.0
2018-05-17 15:30:00,56.0,56.02,55.93,56.0,213828.0,44.1116,44.1273,44.0564,44.1116,213828.0
2018-05-18 09:30:00,56.03,56.12,55.77,55.81,129179.0,44.1352,44.2061,43.9304,43.9619,129179.0
2018-05-18 10:00:00,55.81,55.84,55.5,55.55,138681.0,43.9619,43.9855,43.7177,43.7571,138681.0
2018-05-18 10:30:00,55.55,55.77,55.55,55.76,105344.0,43.7571,43.9304,43.7571,43.9225,105344.0
2018-05-18 11:00:00,55.77,55.86,55.69,55.75,127127.0,43.9304,44.0013,43.8674,43.9147,127127.0
2018-05-18 11:30:00,55.76,55.92,55.76,55.77,84757.0,43.9225,44.0486,43.9225,43.9304,84757.0
2018-05-18 12:00:00,55.78,55.84,55.71,55.72,53136.0,43.9383,43.9855,43.8831,43.891,53136.0
2018-05-18 12:30:00,55.72,55.85,55.72,55.79,61981.0,43.891,43.9934,43.891,43.9462,61981.0
2018-05-18 13:00:00,55.79,55.85,55.73,55.81,65695.0,43.9462,43.9934,43.8989,43.9619,65695.0
2018-05-18 13:30:00,55.83,55.85,55.78,55.83,34546.0,43.9777,43.9934,43.9383,43.9777,34546.0
2018-05-18 14:00:00,55.84,55.89,55.79,55.86,29681.0,43.9855,44.0249,43.9462,44.0013,29681.0
2018-05-18 14:30:00,55.85,55.99,55.85,55.94,36999.0,43.9934,44.1037,43.9934,44.0643,36999.0
2018-05-18 15:00:00,55.94,55.97,55.86,55.9,99202.0,44.0643,44.088,44.0013,44.0328,99202.0
2018-05-18 15:30:00,55.9,55.91,55.79,55.81,235597.0,44.0328,44.0407,43.9462,43.9619,235597.0
2018-05-21 09:30:00,55.98,56.19,55.89,56.0,49187.0,44.0958,44.2612,44.0249,44.1116,49187.0
2018-05-21 10:00:00,56.0,56.07,55.93,55.98,75556.0,44.1116,44.1667,44.0564,44.0958,75556.0
2018-05-21 10:30:00,56.0,56.2,55.97,56.15,54749.0,44.1116,44.2691,44.088,44.2297,54749.0
2018-05-21 11:00:00,56.13,56.16,56.02,56.04,27720.0,44.214,44.2376,44.1273,44.1431,27720.0
2018-05-21 11:30:00,56.04,56.11,55.94,56.1,29132.0,44.1431,44.1982,44.0643,44.1904,29132.0
2018-05-21 12:00:00,56.1,56.16,56.08,56.13,74066.0,44.1904,44.2376,44.1746,44.214,74066.0
2018-05-21 12:30:00,56.15,56.29,56.11,56.28,30199.0,44.2297,44.34,44.1982,44.3321,30199.0
2018-05-21 13:00:00,56.29,56.37,56.24,56.36,18333.0,44.34,44.403,44.3006,44.3952,18333.0
2018-05-21 13:30:00,56.36,56.66,56.36,56.63,63134.0,44.3952,44.6315,44.3952,44.6078,63134.0
2018-05-21 14:00:00,56.62,56.83,56.62,56.78,96164.0,44.6,44.7654,44.6,44.726,96164.0
2018-05-21 14:30:00,56.78,56.81,56.68,56.79,64386.0,44.726,44.7496,44.6472,44.7339,64386.0
2018-05-21 15:00:00,56.79,56.83,56.7,56.82,96895.0,44.7339,44.7654,44.663,44.7575,96895.0
2018-05-21 15:30:00,56.82,56.9,56.76,56.77,216002.0,44.7575,44.8205,44.7102,44.7181,216002.0
2018-05-22 09:30:00,56.71,56.9,56.57,56.87,143333.0,44.6709,44.8205,44.5606,44.7969,143333.0
2018-05-22 10:00:00,56.87,56.93,56.59,56.6,177952.0,44.7969,44.8441,44.5763,44.5842,177952.0
2018-05-22 10:30:00,56.6,56.64,56.53,56.58,71078.0,44.5842,44.6157,44.5291,44.5685,71078.0
2018-05-22 11:00:00,56.58,56.65,56.53,56.55,62276.0,44.5685,44.6236,44.5291,44.5448,62276.0
2018-05-22 11:30:00,56.55,56.56,56.46,56.51,61131.0,44.5448,44.5527,44.4739,44.5133,61131.0
2018-05-22 12:00:00,56.5,56.6,56.45,56.5,156939.0,44.5054,44.5842,44.4661,44.5054,156939.0
2018-05-22 12:30:00,56.5,56.6,56.49,56.54,135569.0,44.5054,44.5842,44.4976,44.5369,135569.0
2018-05-22 13:00:00,56.54,56.58,56.51,56.57,128073.0,44.5369,44.5685,44.5133,44.5606,128073.0
2018-05-22 13:30:00,56.57,56.59,56.52,56.56,66486.0,44.5606,44.5763,44.5212,44.5527,66486.0
2018-05-22 14:00:00,56.56,56.72,56.56,56.69,57695.0,44.5527,44.6787,44.5527,44.6551,57695.0
2018-05-22 14:30:00,56.7,56.87,56.7,56.86,99049.0,44.663,44.7969,44.663,44.789,99049.0
2018-05-22 15:00:00,56.86,56.91,56.79,56.81,144481.0,44.789,44.8284,44.7339,44.7496,144481.0
2018-05-22 15:30:00,56.82,57.01,56.79,56.95,614123.0,44.7575,44.9072,44.7339,44.8599,614123.0
2018-05-23 09:30:00,56.83,57.51,56.83,57.43,250000.0,44.7654,45.301,44.7654,45.238,250000.0
2018-05-23 10:00:00,57.45,57.62,57.43,57.5,182237.0,45.2538,45.3877,45.238,45.2931,182237.0
2018-05-23 10:30:00,57.49,57.53,57.35,57.38,151369.0,45.2853,45.3168,45.175,45.1986,151369.0
2018-05-23 11:00:00,57.38,57.4,56.96,56.96,188591.0,45.1986,45.2144,44.8678,44.8678,188591.0
2018-05-23 11:30:00,56.97,57.09,56.95,57.08,99887.0,44.8757,44.9702,44.8599,44.9623,99887.0
2018-05-23 12:00:00,57.08,57.18,57.0,57.0,212049.0,44.9623,45.0411,44.8993,44.8993,212049.0
2018-05-23 12:30:00,57.0,57.01,56.85,56.96,66843.0,44.8993,44.9072,44.7811,44.8678,66843.0
2018-05-23 13:00:00,56.95,56.98,56.9,56.93,45749.0,44.8599,44.8835,44.8205,44.8441,45749.0
2018-05-23 13:30:00,56.93,56.97,56.88,56.97,153015.0,44.8441,44.8757,44.8048,44.8757,153015.0
2018-05-23 14:00:00,56.96,57.16,56.93,57.12,85972.0,44.8678,45.0253,44.8441,44.9938,85972.0
2018-05-23 14:30:00,57.13,57.32,57.11,57.32,61186.0,45.0017,45.1514,44.9859,45.1514,61186.0
2018-05-23 15:00:00,57.33,57.5,57.31,57.4,186836.0,45.1592,45.2931,45.1435,45.2144,186836.0
2018-05-23 15:30:00,57.4,57.43,57.26,57.29,349024.0,45.2144,45.238,45.1041,45.1277,349024.0
2018-05-24 09:30:00,57.26,57.54,57.07,57.22,98392.0,45.1041,45.3247,44.9544,45.0726,98392.0
2018-05-24 10:00:00,57.24,57.56,57.22,57.43,139406.0,45.0883,45.3404,45.0726,45.238,139406.0
2018-05-24 10:30:00,57.43,57.51,57.26,57.41,39319.0,45.238,45.301,45.1041,45.2222,39319.0
2018-05-24 11:00:00,57.38,57.53,57.35,57.51,37630.0,45.1986,45.3168,45.175,45.301,37630.0
2018-05-24 11:30:00,57.5,57.51,57.27,57.27,55743.0,45.2931,45.301,45.112,45.112,55743.0
2018-05-24 12:00:00,57.26,57.55,57.19,57.51,202257.0,45.1041,45.3325,45.049,45.301,202257.0
2018-05-24 12:30:00,57.51,57.77,57.48,57.75,97138.0,45.301,45.5058,45.2774,45.4901,97138.0
2018-05-24 13:00:00,57.75,58.02,57.75,57.99,101798.0,45.4901,45.7027,45.4901,45.6791,101798.0
2018-05-24 13:30:00,57.98,58.11,57.91,57.94,105000.0,45.6712,45.7736,45.6161,45.6397,105000.0
2018-05-24 14:00:00,57.94,58.04,57.91,57.97,53514.0,45.6397,45.7185,45.6161,45.6634,53514.0
2018-05-24 14:30:00,57.98,58.05,57.93,57.94,49915.0,45.6712,45.7264,45.6319,45.6397,49915.0
2018-05-24 15:00:00,57.94,57.97,57.87,57.93,59773.0,45.6397,45.6634,45.5846,45.6319,59773.0
2018-05-24 15:30:00,57.93,58.01,57.89,57.94,193636.0,45.6319,45.6949,45.6003,45.6397,193636.0
2018-05-25 09:30:00,57.72,58.12,57.64,58.01,163302.0,45.4664,45.7815,45.4034,45.6949,163302.0
2018-05-25 10:00:00,58.0,58.24,57.9,58.23,104558.0,45.687,45.876,45.6082,45.8682,104558.0
2018-05-25 10:30:00,58.23,58.25,58.11,58.19,40723.0,45.8682,45.8839,45.7736,45.8367,40723.0
2018-05-25 11:00:00,58.18,58.44,58.17,58.43,73679.0,45.8288,46.0336,45.8209,46.0257,73679.0
2018-05-25 11:30:00,58.43,58.54,58.41,58.51,118516.0,46.0257,46.1124,46.01,46.0887,118516.0
2018-05-25 12:00:00,58.51,58.63,58.35,58.36,181237.0,46.0887,46.1833,45.9627,45.9706,181237.0
2018-05-25 12:30:00,58.37,58.45,58.33,58.33,49915.0,45.9784,46.0415,45.9469,45.9469,49915.0
2018-05-25 13:00:00,58.34,58.34,58.23,58.28,27275.0,45.9548,45.9548,45.8682,45.9076,27275.0
2018-05-25 13:30:00,58.27,58.33,58.24,58.27,36135.0,45.8997,45.9469,45.876,45.8997,36135.0
2018-05-25 14:00:00,58.26,58.39,58.24,58.38,48304.0,45.8918,45.9942,45.876,45.9863,48304.0
2018-05-25 14:30:00,58.39,58.4,58.31,58.35,59908.0,45.9942,46.0021,45.9312,45.9627,59908.0
2018-05-25 15:00:00,58.35,58.36,58.29,58.32,56029.0,45.9627,45.9706,45.9154,45.9391,56029.0
2018-05-25 15:30:00,58.32,58.44,58.32,58.35,147370.0,45.9391,46.0336,45.9391,45.9627,147370.0
2018-05-29 09:30:00,57.54,57.85,57.09,57.51,163173.0,45.3247,45.5688,44.9702,45.301,163173.0
2018-05-29 10:00:00,57.55,57.57,57.31,57.42,91393.0,45.3325,45.3483,45.1435,45.2301,91393.0
2018-05-29 10:30:00,57.42,57.6,57.28,57.39,64975.0,45.2301,45.3719,45.1198,45.2065,64975.0
2018-05-29 11:00:00,57.39,57.45,57.19,57.23,60420.0,45.2065,45.2538,45.049,45.0805,60420.0
2018-05-29 11:30:00,57.24,57.24,57.08,57.2,103423.0,45.0883,45.0883,44.9623,45.0568,103423.0
2018-05-29 12:00:00,57.19,57.27,57.13,57.23,65027.0,45.049,45.112,45.0017,45.0805,65027.0
2018-05-29 12:30:00,57.24,57.35,57.16,57.3,55197.0,45.0883,45.175,45.0253,45.1356,55197.0
2018-05-29 13:00:00,57.3,57.31,57.16,57.2,39946.0,45.1356,45.1435,45.0253,45.0568,39946.0
2018-05-29 13:30:00,57.2,57.26,57.13,57.19,54397.0,45.0568,45.1041,45.0017,45.049,54397.0
2018-05-29 14:00:00,57.19,57.19,57.06,57.18,68235.0,45.049,45.049,44.9466,45.0411,68235.0
2018-05-29 14:30:00,57.18,57.27,57.11,57.19,69089.0,45.0411,45.112,44.9859,45.049,69089.0
2018-05-29 15:00:00,57.19,57.22,57.08,57.14,94945.0,45.049,45.0726,44.9623,45.0096,94945.0
2018-05-29 15:30:00,57.13,57.35,57.13,57.34,191776.0,45.0017,45.175,45.0017,45.1671,191776.0
2018-05-30 09:30:00,58.35,59.37,57.77,58.92,513927.0,45.9627,46.7662,45.5058,46.4117,513927.0
2018-05-30 10:00:00,58.9,59.32,58.88,59.31,186884.0,46.3959,46.7268,46.3802,46.7189,186884.0
2018-05-30 10:30:00,59.32,59.58,59.32,59.39,205382.0,46.7268,46.9316,46.7268,46.7819,205382.0
2018-05-30 11:00:00,59.38,59.73,59.35,59.67,163698.0,46.774,47.0497,46.7504,47.0025,163698.0
2018-05-30 11:30:00,59.68,59.73,59.23,59.23,208763.0,47.0103,47.0497,46.6559,46.6559,208763.0
2018-05-30 12:00:00,59.25,59.43,59.23,59.39,134757.0,46.6716,46.8134,46.6559,46.7819,134757.0
2018-05-30 12:30:00,59.4,59.49,59.36,59.4,103423.0,46.7898,46.8607,46.7583,46.7898,103423.0
2018-05-30 13:00:00,59.4,59.44,59.24,59.36,78912.0,46.7898,46.8213,46.6638,46.7583,78912.0
2018-05-30 13:30:00,59.35,59.52,59.34,59.42,154650.0,46.7504,46.8843,46.7425,46.8055,154650.0
2018-05-30 14:00:00,59.42,59.44,59.29,59.41,127444.0,46.8055,46.8213,46.7031,46.7977,127444.0
2018-05-30 14:30:00,59.4,59.51,59.4,59.48,168703.0,46.7898,46.8764,46.7898,46.8528,168703.0
2018-05-30 15:00:00,59.48,59.54,59.43,59.5,122289.0,46.8528,46.9001,46.8134,46.8686,122289.0
2018-05-30 15:30:00,59.5,59.68,59.45,59.57,596137.0,46.8686,47.0103,46.8292,46.9237,596137.0
2018-05-31 09:30:00,59.36,59.36,58.37,59.02,152317.0,46.7583,46.7583,45.9784,46.4905,152317.0
2018-05-31 10:00:00,59.0,59.11,58.74,58.82,116135.0,46.4747,46.5614,46.2699,46.3329,116135.0
2018-05-31 10:30:00,58.83,58.98,58.78,58.83,72861.0,46.3408,46.4589,46.3014,46.3408,72861.0
2018-05-31 11:00:00,58.81,58.99,58.79,58.92,96739.0,46.325,46.4668,46.3093,46.4117,96739.0
2018-05-31 11:30:00,58.92,59.03,58.88,58.94,115103.0,46.4117,46.4983,46.3802,46.4274,115103.0
2018-05-31 12:00:00,58.94,58.94,58.75,58.78,54875.0,46.4274,46.4274,46.2778,46.3014,54875.0
2018-05-31 12:30:00,58.78,59.03,58.78,59.03,55619.0,46.3014,46.4983,46.3014,46.4983,55619.0
2018-05-31 13:00:00,59.02,59.02,58.85,58.89,62002.0,46.4905,46.4905,46.3565,46.3881,62002.0
2018-05-31 13:30:00,58.91,58.95,58.8,58.8,70869.0,46.4038,46.4353,46.3172,46.3172,70869.0
2018-05-31 14:00:00,58.8,58.94,58.74,58.89,71421.0,46.3172,46.4274,46.2699,46.3881,71421.0
2018-05-31 14:30:00,58.89,59.01,58.88,59.01,97266.0,46.3881,46.4826,46.3802,46.4826,97266.0
2018-05-31 15:00:00,59.02,59.08,58.94,59.01,102613.0,46.4905,46.5377,46.4274,46.4826,102613.0
2018-05-31 15:30:00,59.02,59.17,58.98,59.02,451899.0,46.4905,46.6086,46.4589,46.4905,451899.0
2018-06-01 09:30:00,59.25,59.41,58.85,59.37,160389.0,46.6716,46.7977,46.3565,46.7662,160389.0
2018-06-01 10:00:00,59.35,59.58,59.3,59.53,123877.0,46.7504,46.9316,46.711,46.8922,123877.0
2018-06-01 10:30:00,59.51,59.53,59.31,59.46,102812.0,46.8764,46.8922,46.7189,46.837,102812.0
2018-06-01 11:00:00,59.46,59.55,59.2,59.23,103320.0,46.837,46.9079,46.6322,46.6559,103320.0
2018-06-01 11:30:00,59.22,59.25,59.0,59.2,207880.0,46.648,46.6716,46.4747,46.6322,207880.0
2018-06-01 12:00:00,59.17,59.22,59.07,59.1,61397.0,46.6086,46.648,46.5298,46.5535,61397.0
2018-06-01 12:30:00,59.12,59.19,59.1,59.15,48853.0,46.5692,46.6244,46.5535,46.5929,48853.0
2018-06-01 13:00:00,59.16,59.19,59.1,59.1,64189.0,46.6007,46.6244,46.5535,46.5535,64189.0
2018-06-01 13:30:00,59.11,59.13,59.05,59.09,81420.0,46.5614,46.5771,46.5141,46.5456,81420.0
2018-06-01 14:00:00,59.09,59.12,59.04,59.12,57000.0,46.5456,46.5692,46.5062,46.5692,57000.0
2018-06-01 14:30:00,59.11,59.26,59.11,59.23,48286.0,46.5614,46.6795,46.5614,46.6559,48286.0
2018-06-01 15:00:00,59.23,59.29,59.12,59.16,76081.0,46.6559,46.7031,46.5692,46.6007,76081.0
2018-06-01 15:30:00,59.17,59.21,59.09,59.18,227464.0,46.6086,46.6401,46.5456,46.6165,227464.0
2018-06-04 09:30:00,59.48,59.86,59.36,59.81,128153.0,46.8528,47.1521,46.7583,47.1127,128153.0
2018-06-04 10:00:00,59.82,59.83,59.36,59.37,86872.0,47.1206,47.1285,46.7583,46.7662,86872.0
2018-06-04 10:30:00,59.36,59.6,59.31,59.55,53911.0,46.7583,46.9473,46.7189,46.9079,53911.0
2018-06-04 11:00:00,59.59,59.7,59.39,59.49,104727.0,46.9394,47.0261,46.7819,46.8607,104727.0
2018-06-04 11:30:00,59.49,59.5,59.39,59.48,33836.0,46.8607,46.8686,46.7819,46.8528,33836.0
2018-06-04 12:00:00,59.5,59.53,59.39,59.49,51859.0,46.8686,46.8922,46.7819,46.8607,51859.0
2018-06-04 12:30:00,59.5,59.75,59.48,59.74,37843.0,46.8686,47.0655,46.8528,47.0576,37843.0
2018-06-04 13:00:00,59.71,59.83,59.7,59.79,36367.0,47.034,47.1285,47.0261,47.097,36367.0
2018-06-04 13:30:00,59.8,59.82,59.73,59.76,45296.0,47.1049,47.1206,47.0497,47.0734,45296.0
2018-06-04 14:00:00,59.76,59.88,59.75,59.85,47690.0,47.0734,47.1679,47.0655,47.1443,47690.0
2018-06-04 14:30:00,59.85,60.02,59.8,59.9,82429.0,47.1443,47.2782,47.1049,47.1836,82429.0
2018-06-04 15:00:00,59.89,60.01,59.82,60.0,134520.0,47.1758,47.2703,47.1206,47.2624,134520.0
2018-06-04 15:30:00,60.0,60.02,59.94,59.97,197026.0,47.2624,47.2782,47.2151,47.2388,197026.0
2018-06-05 09:30:00,59.85,60.04,59.69,59.91,82375.0,47.1443,47.2939,47.0182,47.1915,82375.0
2018-06-05 10:00:00,59.85,60.2,59.84,60.12,106516.0,47.1443,47.42,47.1364,47.3569,106516.0
2018-06-05 10:30:00,60.13,60.22,59.91,60.03,78731.0,47.3648,47.4357,47.1915,47.286,78731.0
2018-06-05 11:00:00,60.0,60.13,59.94,59.94,65869.0,47.2624,47.3648,47.2151,47.2151,65869.0
2018-06-05 11:30:00,59.92,59.93,59.33,59.76,180420.0,47.1994,47.2073,46.7346,47.0734,180420.0
2018-06-05 12:00:00,59.79,59.89,59.74,59.88,163213.0,47.097,47.1758,47.0576,47.1679,163213.0
2018-06-05 12:30:00,59.89,59.97,59.83,59.85,66001.0,47.1758,47.2388,47.1285,47.1443,66001.0
2018-06-05 13:00:00,59.85,59.96,59.83,59.94,38641.0,47.1443,47.2309,47.1285,47.2151,38641.0
2018-06-05 13:30:00,59.94,59.99,59.81,59.81,49038.0,47.2151,47.2545,47.1127,47.1127,49038.0
2018-06-05 14:00:00,59.81,59.88,59.74,59.79,65039.0,47.1127,47.1679,47.0576,47.097,65039.0
2018-06-05 14:30:00,59.79,59.87,59.79,59.81,83410.0,47.097,47.16,47.097,47.1127,83410.0
2018-06-05 15:00:00,59.82,59.83,59.73,59.79,101217.0,47.1206,47.1285,47.0497,47.097,101217.0
2018-06-05 15:30:00,59.8,59.89,59.74,59.79,266195.0,47.1049,47.1758,47.0576,47.097,266195.0
2018-06-06 09:30:00,60.18,60.7,60.04,60.5,182696.0,47.4042,47.8138,47.2939,47.6563,182696.0
2018-06-06 10:00:00,60.52,60.61,60.37,60.58,54050.0,47.672,47.7429,47.5539,47.7193,54050.0
2018-06-06 10:30:00,60.56,60.73,60.54,60.73,61087.0,47.7035,47.8374,47.6878,47.8374,61087.0
2018-06-06 11:00:00,60.72,60.9,60.7,60.9,78538.0,47.8296,47.9713,47.8138,47.9713,78538.0
2018-06-06 11:30:00,60.9,61.09,60.9,60.95,73487.0,47.9713,48.121,47.9713,48.0107,73487.0
2018-06-06 12:00:00,60.93,61.05,60.9,61.04,25464.0,47.995,48.0895,47.9713,48.0816,25464.0
2018-06-06 12:30:00,61.03,61.13,61.03,61.11,49220.0,48.0737,48.1525,48.0737,48.1368,49220.0
2018-06-06 13:00:00,61.11,61.19,61.04,61.16,29941.0,48.1368,48.1998,48.0816,48.1761,29941.0
2018-06-06 13:30:00,61.14,61.28,60.97,61.06,89029.0,48.1604,48.2707,48.0265,48.0974,89029.0
2018-06-06 14:00:00,61.08,61.08,60.99,61.03,53380.0,48.1131,48.1131,48.0422,48.0737,53380.0
2018-06-06 14:30:00,61.05,61.33,61.01,61.33,322866.0,48.0895,48.3101,48.058,48.3101,322866.0
2018-06-06 15:00:00,61.34,61.34,60.94,61.02,168124.0,48.3179,48.3179,48.0029,48.0659,168124.0
2018-06-06 15:30:00,61.02,61.17,61.01,61.12,417529.0,48.0659,48.184,48.058,48.1446,417529.0
2018-06-07 09:30:00,60.98,61.4,60.66,60.92,135871.0,48.0344,48.3652,47.7823,47.9871,135871.0
2018-06-07 10:00:00,60.93,61.16,60.77,61.15,134253.0,47.995,48.1761,47.8689,48.1683,134253.0
2018-06-07 10:30:00,61.15,61.46,61.03,61.43,101566.0,48.1683,48.4125,48.0737,48.3888,101566.0
2018-06-07 11:00:00,61.42,61.44,61.23,61.27,105963.0,48.381,48.3967,48.2313,48.2628,105963.0
2018-06-07 11:30:00,61.26,61.28,61.01,61.1,84599.0,48.2549,48.2707,48.058,48.1289,84599.0
2018-06-07 12:00:00,61.1,61.11,60.96,61.0,58228.0,48.1289,48.1368,48.0186,48.0501,58228.0
2018-06-07 12:30:00,61.01,61.06,60.92,60.93,52867.0,48.058,48.0974,47.9871,47.995,52867.0
2018-06-07 13:00:00,60.93,60.93,60.73,60.77,51123.0,47.995,47.995,47.8374,47.8689,51123.0
2018-06-07 13:30:00,60.77,60.8,60.59,60.6,49910.0,47.8689,47.8926,47.7272,47.735,49910.0
2018-06-07 14:00:00,60.6,60.75,60.59,60.71,82582.0,47.735,47.8532,47.7272,47.8217,82582.0
2018-06-07 14:30:00,60.72,60.87,60.72,60.81,83866.0,47.8296,47.9477,47.8296,47.9005,83866.0
2018-06-07 15:00:00,60.81,60.86,60.74,60.77,119895.0,47.9005,47.9398,47.8453,47.8689,119895.0
2018-06-07 15:30:00,60.76,60.91,60.69,60.7,332165.0,47.8611,47.9792,47.8059,47.8138,332165.0
2018-06-08 09:30:00,60.52,60.62,59.85,59.85,102934.0,47.672,47.7508,47.1443,47.1443,102934.0
2018-06-08 10:00:00,59.85,60.12,59.8,59.96,128569.0,47.1443,47.3569,47.1049,47.2309,128569.0
2018-06-08 10:30:00,59.95,60.01,59.64,59.68,88466.0,47.223,47.2703,46.9788,47.0103,88466.0
2018-06-08 11:00:00,59.69,59.89,59.65,59.68,89618.0,47.0182,47.1758,46.9867,47.0103,89618.0
2018-06-08 11:30:00,59.7,59.92,59.68,59.74,103781.0,47.0261,47.1994,47.0103,47.0576,103781.0
2018-06-08 12:00:00,59.75,59.75,59.55,59.62,73950.0,47.0655,47.0655,46.9079,46.9631,73950.0
2018-06-08 12:30:00,59.64,59.73,59.56,59.66,93883.0,46.9788,47.0497,46.9158,46.9946,93883.0
2018-06-08 13:00:00,59.66,59.66,59.56,59.58,36268.0,46.9946,46.9946,46.9158,46.9316,36268.0
2018-06-08 13:30:00,59.58,59.61,59.5,59.59,36632.0,46.9316,46.9552,46.8686,46.9394,36632.0
2018-06-08 14:00:00,59.6,59.61,59.36,59.39,84036.0,46.9473,46.9552,46.7583,46.7819,84036.0
2018-06-08 14:30:00,59.41,59.41,59.24,59.25,67784.0,46.7977,46.7977,46.6638,46.6716,67784.0
2018-06-08 15:00:00,59.26,59.41,59.24,59.39,70339.0,46.6795,46.7977,46.6638,46.7819,70339.0
2018-06-08 15:30:00,59.39,59.42,59.12,59.14,550150.0,46.7819,46.8055,46.5692,46.585,550150.0
2018-06-11 09:30:00,59.38,59.42,59.09,59.21,94348.0,46.774,46.8055,46.5456,46.6401,94348.0
2018-06-11 10:00:00,59.21,59.27,59.11,59.24,107662.0,46.6401,46.6874,46.5614,46.6638,107662.0
2018-06-11 10:30:00,59.24,59.43,59.24,59.41,85703.0,46.6638,46.8134,46.6638,46.7977,85703.0
2018-06-11 11:00:00,59.41,59.63,59.4,59.6,75397.0,46.7977,46.971,46.7898,46.9473,75397.0
2018-06-11 11:30:00,59.6,59.66,59.52,59.56,77164.0,46.9473,46.9946,46.8843,46.9158,77164.0
2018-06-11 12:00:00,59.57,59.64,59.48,59.49,46400.0,46.9237,46.9788,46.8528,46.8607,46400.0
2018-06-11 12:30:00,59.49,59.55,59.47,59.5,44633.0,46.8607,46.9079,46.8449,46.8686,44633.0
2018-06-11 13:00:00,59.5,59.51,59.38,59.44,36977.0,46.8686,46.8764,46.774,46.8213,36977.0
2018-06-11 13:30:00,59.43,59.46,59.35,59.46,36982.0,46.8134,46.837,46.7504,46.837,36982.0
2018-06-11 14:00:00,59.46,59.51,59.28,59.29,56562.0,46.837,46.8764,46.6953,46.7031,56562.0
2018-06-11 14:30:00,59.3,59.3,59.11,59.13,81369.0,46.711,46.711,46.5614,46.5771,81369.0
2018-06-11 15:00:00,59.14,59.17,59.03,59.06,109524.0,46.585,46.6086,46.4983,46.522,109524.0
2018-06-11 15:30:00,59.06,59.2,59.01,59.13,317607.0,46.522,46.6322,46.4826,46.5771,317607.0
2018-06-12 09:30:00,59.35,59.73,59.23,59.71,72339.0,46.7504,47.0497,46.6559,47.034,72339.0
2018-06-12 10:00:00,59.69,59.96,59.68,59.94,57541.0,47.0182,47.2309,47.0103,47.2151,57541.0
2018-06-12 10:30:00,59.92,60.1,59.85,59.97,69965.0,47.1994,47.3412,47.1443,47.2388,69965.0
2018-06-12 11:00:00,59.97,60.15,59.95,60.15,61899.0,47.2388,47.3806,47.223,47.3806,61899.0
2018-06-12 11:30:00,60.14,60.49,60.14,60.3,115305.0,47.3727,47.6484,47.3727,47.4987,115305.0
2018-06-12 12:00:00,60.32,60.48,60.3,60.35,70807.0,47.5145,47.6405,47.4987,47.5381,70807.0
2018-06-12 12:30:00,60.36,60.47,60.27,60.46,55947.0,47.546,47.6326,47.4751,47.6248,55947.0
2018-06-12 13:00:00,60.45,60.48,60.2,60.36,91925.0,47.6169,47.6405,47.42,47.546,91925.0
2018-06-12 13:30:00,60.37,60.43,60.32,60.37,113878.0,47.5539,47.6011,47.5145,47.5539,113878.0
2018-06-12 14:00:00,60.36,60.48,60.29,60.4,61520.0,47.546,47.6405,47.4908,47.5775,61520.0
2018-06-12 14:30:00,60.39,60.39,60.25,60.25,58480.0,47.5696,47.5696,47.4593,47.4593,58480.0
2018-06-12 15:00:00,60.26,60.28,60.18,60.25,84444.0,47.4672,47.483,47.4042,47.4593,84444.0
2018-06-12 15:30:00,60.24,60.45,60.2,60.41,355213.0,47.4515,47.6169,47.42,47.5854,355213.0
2018-06-13 09:30:00,60.39,60.81,60.39,60.56,93155.0,47.5696,47.9005,47.5696,47.7035,93155.0
2018-06-13 10:00:00,60.57,60.59,60.42,60.5,57694.0,47.7114,47.7272,47.5932,47.6563,57694.0
2018-06-13 10:30:00,60.5,60.58,60.42,60.42,53527.0,47.6563,47.7193,47.5932,47.5932,53527.0
2018-06-13 11:00:00,60.42,60.56,60.35,60.4,59887.0,47.5932,47.7035,47.5381,47.5775,59887.0
2018-06-13 11:30:00,60.4,60.43,60.29,60.35,30347.0,47.5775,47.6011,47.4908,47.5381,30347.0
2018-06-13 12:00:00,60.36,60.36,60.28,60.35,31530.0,47.546,47.546,47.483,47.5381,31530.0
2018-06-13 12:30:00,60.35,60.39,60.29,60.3,17726.0,47.5381,47.5696,47.4908,47.4987,17726.0
2018-06-13 13:00:00,60.3,60.34,60.27,60.27,16208.0,47.4987,47.5302,47.4751,47.4751,16208.0
2018-06-13 13:30:00,60.27,60.35,60.26,60.31,25838.0,47.4751,47.5381,47.4672,47.5066,25838.0
2018-06-13 14:00:00,60.3,60.3,60.0,60.05,45827.0,47.4987,47.4987,47.2624,47.3018,45827.0
2018-06-13 14:30:00,60.01,60.24,59.95,60.24,86966.0,47.2703,47.4515,47.223,47.4515,86966.0
2018-06-13 15:00:00,60.24,60.3,60.16,60.16,60136.0,47.4515,47.4987,47.3884,47.3884,60136.0
2018-06-13 15:30:00,60.15,60.24,60.15,60.17,216068.0,47.3806,47.4515,47.3806,47.3963,216068.0
2018-06-14 09:30:00,60.28,60.28,59.94,59.99,84257.0,47.483,47.483,47.2151,47.2545,84257.0
2018-06-14 10:00:00,60.01,60.03,59.84,59.9,120798.0,47.2703,47.286,47.1364,47.1836,120798.0
2018-06-14 10:30:00,59.9,60.03,59.88,59.97,51725.0,47.1836,47.286,47.1679,47.2388,51725.0
2018-06-14 11:00:00,59.96,60.2,59.93,60.06,83597.0,47.2309,47.42,47.2073,47.3097,83597.0
2018-06-14 11:30:00,60.06,60.19,60.04,60.15,30803.0,47.3097,47.4121,47.2939,47.3806,30803.0
2018-06-14 12:00:00,60.16,60.18,60.06,60.09,26781.0,47.3884,47.4042,47.3097,47.3333,26781.0
2018-06-14 12:30:00,60.09,60.1,60.04,60.07,20090.0,47.3333,47.3412,47.2939,47.3175,20090.0
2018-06-14 13:00:00,60.05,60.12,60.01,60.12,28573.0,47.3018,47.3569,47.2703,47.3569,28573.0
2018-06-14 13:30:00,60.12,60.14,60.06,60.08,73233.0,47.3569,47.3727,47.3097,47.3254,73233.0
2018-06-14 14:00:00,60.07,60.26,60.06,60.23,39177.0,47.3175,47.4672,47.3097,47.4436,39177.0
2018-06-14 14:30:00,60.23,60.28,60.2,60.2,25009.0,47.4436,47.483,47.42,47.42,25009.0
2018-06-14 15:00:00,60.21,60.23,60.14,60.2,42745.0,47.4278,47.4436,47.3727,47.42,42745.0
2018-06-14 15:30:00,60.2,60.3,60.12,60.15,181174.0,47.42,47.4987,47.3569,47.3806,181174.0
2018-06-15 09:30:00,59.94,60.49,59.82,60.09,72585.0,47.2151,47.6484,47.1206,47.3333,72585.0
2018-06-15 10:00:00,60.04,60.29,59.94,60.11,183479.0,47.2939,47.4908,47.2151,47.3491,183479.0
2018-06-15 10:30:00,60.11,60.11,59.83,59.96,31458.0,47.3491,47.3491,47.1285,47.2309,31458.0
2018-06-15 11:00:00,59.95,59.96,59.85,59.9,39737.0,47.223,47.2309,47.1443,47.1836,39737.0
2018-06-15 11:30:00,59.91,59.97,59.67,59.7,56438.0,47.1915,47.2388,47.0025,47.0261,56438.0
2018-06-15 12:00:00,59.7,59.78,59.66,59.72,35647.0,47.0261,47.0891,46.9946,47.0419,35647.0
2018-06-15 12:30:00,59.72,59.82,59.71,59.79,35248.0,47.0419,47.1206,47.034,47.097,35248.0
2018-06-15 13:00:00,59.78,59.82,59.71,59.8,44845.0,47.0891,47.1206,47.034,47.1049,44845.0
2018-06-15 13:30:00,59.8,59.82,59.72,59.75,25991.0,47.1049,47.1206,47.0419,47.0655,25991.0
2018-06-15 14:00:00,59.76,59.83,59.76,59.77,23837.0,47.0734,47.1285,47.0734,47.0812,23837.0
2018-06-15 14:30:00,59.77,59.8,59.73,59.76,35789.0,47.0812,47.1049,47.0497,47.0734,35789.0
2018-06-15 15:00:00,59.76,59.87,59.7,59.83,111831.0,47.0734,47.16,47.0261,47.1285,111831.0
2018-06-15 15:30:00,59.81,59.87,59.47,59.72,278997.0,47.1127,47.16,46.8449,47.0419,278997.0
2018-06-18 09:30:00,59.48,59.75,59.43,59.63,114505.0,46.8528,47.0655,46.8134,46.971,114505.0
2018-06-18 10:00:00,59.68,59.83,59.52,59.77,51511.0,47.0103,47.1285,46.8843,47.0812,51511.0
2018-06-18 10:30:00,59.77,60.0,59.77,59.9,29516.0,47.0812,47.2624,47.0812,47.1836,29516.0
2018-06-18 11:00:00,59.89,60.11,59.88,60.1,43815.0,47.1758,47.3491,47.1679,47.3412,43815.0
2018-06-18 11:30:00,60.09,60.3,60.07,60.27,87140.0,47.3333,47.4987,47.3175,47.4751,87140.0
2018-06-18 12:00:00,60.26,60.34,60.2,60.22,90433.0,47.4672,47.5302,47.42,47.4357,90433.0
2018-06-18 12:30:00,60.22,60.22,60.14,60.19,76717.0,47.4357,47.4357,47.3727,47.4121,76717.0
2018-06-18 13:00:00,60.18,60.26,60.13,60.26,118151.0,47.4042,47.4672,47.3648,47.4672,118151.0
2018-06-18 13:30:00,60.26,60.3,60.23,60.29,50185.0,47.4672,47.4987,47.4436,47.4908,50185.0
2018-06-18 14:00:00,60.29,60.32,60.23,60.31,132544.0,47.4908,47.5145,47.4436,47.5066,132544.0
2018-06-18 14:30:00,60.31,60.46,60.3,60.41,144756.0,47.5066,47.6248,47.4987,47.5854,144756.0
2018-06-18 15:00:00,60.4,60.75,60.39,60.75,291094.0,47.5775,47.8532,47.5696,47.8532,291094.0
2018-06-18 15:30:00,60.73,60.98,60.72,60.97,512949.0,47.8374,48.0344,47.8296,48.0265,512949.0
2018-06-19 09:30:00,60.55,60.94,60.43,60.55,199478.0,47.6956,48.0029,47.6011,47.6956,199478.0
2018-06-19 10:00:00,60.57,60.86,60.48,60.75,150993.0,47.7114,47.9398,47.6405,47.8532,150993.0
2018-06-19 10:30:00,60.75,60.89,60.71,60.87,192622.0,47.8532,47.9635,47.8217,47.9477,192622.0
2018-06-19 11:00:00,60.87,60.98,60.84,60.88,32365.0,47.9477,48.0344,47.9241,47.9556,32365.0
2018-06-19 11:30:00,60.88,61.07,60.81,60.95,103999.0,47.9556,48.1053,47.9005,48.0107,103999.0
2018-06-19 12:00:00,60.95,60.96,60.82,60.86,19985.0,48.0107,48.0186,47.9083,47.9398,19985.0
2018-06-19 12:30:00,60.87,60.91,60.69,60.72,41849.0,47.9477,47.9792,47.8059,47.8296,41849.0
2018-06-19 13:00:00,60.73,60.83,60.71,60.71,22197.0,47.8374,47.9162,47.8217,47.8217,22197.0
2018-06-19 13:30:00,60.7,60.78,60.68,60.77,22526.0,47.8138,47.8768,47.798,47.8689,22526.0
2018-06-19 14:00:00,60.78,60.87,60.73,60.75,50496.0,47.8768,47.9477,47.8374,47.8532,50496.0
2018-06-19 14:30:00,60.75,60.96,60.7,60.96,87979.0,47.8532,48.0186,47.8138,48.0186,87979.0
2018-06-19 15:00:00,60.96,60.96,60.77,60.77,158393.0,48.0186,48.0186,47.8689,47.8689,158393.0
2018-06-19 15:30:00,60.76,60.82,60.67,60.8,368696.0,47.8611,47.9083,47.7902,47.8926,368696.0
2018-06-20 09:30:00,61.21,61.3,60.89,61.11,116361.0,48.2155,48.2864,47.9635,48.1368,116361.0
2018-06-20 10:00:00,61.08,61.23,60.87,60.93,175350.0,48.1131,48.2313,47.9477,47.995,175350.0
2018-06-20 10:30:00,60.93,61.0,60.78,60.91,138382.0,47.995,48.0501,47.8768,47.9792,138382.0
2018-06-20 11:00:00,60.91,61.0,60.78,60.8,51704.0,47.9792,48.0501,47.8768,47.8926,51704.0
2018-06-20 11:30:00,60.8,60.8,60.61,60.73,71741.0,47.8926,47.8926,47.7429,47.8374,71741.0
2018-06-20 12:00:00,60.72,61.07,60.69,60.85,193608.0,47.8296,48.1053,47.8059,47.932,193608.0
2018-06-20 12:30:00,60.85,60.86,60.74,60.8,91539.0,47.932,47.9398,47.8453,47.8926,91539.0
2018-06-20 13:00:00,60.81,60.83,60.76,60.76,31604.0,47.9005,47.9162,47.8611,47.8611,31604.0
2018-06-20 13:30:00,60.77,60.83,60.75,60.78,129243.0,47.8689,47.9162,47.8532,47.8768,129243.0
2018-06-20 14:00:00,60.77,60.82,60.71,60.77,99272.0,47.8689,47.9083,47.8217,47.8689,99272.0
2018-06-20 14:30:00,60.76,60.79,60.74,60.75,76856.0,47.8611,47.8847,47.8453,47.8532,76856.0
2018-06-20 15:00:00,60.76,60.84,60.74,60.81,79410.0,47.8611,47.9241,47.8453,47.9005,79410.0
2018-06-20 15:30:00,60.82,60.85,60.76,60.82,324176.0,47.9083,47.932,47.8611,47.9083,324176.0
2018-06-21 09:30:00,61.07,61.44,61.05,61.26,255687.0,48.1053,48.3967,48.0895,48.2549,255687.0
2018-06-21 10:00:00,61.27,61.27,60.45,60.6,101981.0,48.2628,48.2628,47.6169,47.735,101981.0
2018-06-21 10:30:00,60.6,60.66,60.39,60.4,53677.0,47.735,47.7823,47.5696,47.5775,53677.0
2018-06-21 11:00:00,60.39,60.4,60.05,60.05,97272.0,47.5696,47.5775,47.3018,47.3018,97272.0
2018-06-21 11:30:00,60.05,60.21,60.0,60.05,69439.0,47.3018,47.4278,47.2624,47.3018,69439.0
2018-06-21 12:00:00,60.04,60.1,59.93,60.1,145611.0,47.2939,47.3412,47.2073,47.3412,145611.0
2018-06-21 12:30:00,60.11,60.17,60.05,60.14,86704.0,47.3491,47.3963,47.3018,47.3727,86704.0
2018-06-21 13:00:00,60.13,60.31,60.13,60.25,57189.0,47.3648,47.5066,47.3648,47.4593,57189.0
2018-06-21 13:30:00,60.26,60.3,60.21,60.22,57015.0,47.4672,47.4987,47.4278,47.4357,57015.0
2018-06-21 14:00:00,60.23,60.33,60.12,60.13,43024.0,47.4436,47.5224,47.3569,47.3648,43024.0
2018-06-21 14:30:00,60.14,60.15,60.06,60.13,73973.0,47.3727,47.3806,47.3097,47.3648,73973.0
2018-06-21 15:00:00,60.13,60.16,60.0,60.08,81356.0,47.3648,47.3884,47.2624,47.3254,81356.0
2018-06-21 15:30:00,60.08,60.08,59.92,60.02,209230.0,47.3254,47.3254,47.1994,47.2782,209230.0
2018-06-22 09:30:00,60.43,60.43,59.9,60.08,138236.0,47.6011,47.6011,47.1836,47.3254,138236.0
2018-06-22 10:00:00,60.09,60.34,60.03,60.23,184962.0,47.3333,47.5302,47.286,47.4436,184962.0
2018-06-22 10:30:00,60.22,60.44,60.22,60.33,150390.0,47.4357,47.609,47.4357,47.5224,150390.0
2018-06-22 11:00:00,60.33,60.46,60.26,60.29,74758.0,47.5224,47.6248,47.4672,47.4908,74758.0
2018-06-22 11:30:00,60.32,60.49,60.27,60.45,40873.0,47.5145,47.6484,47.4751,47.6169,40873.0
2018-06-22 12:00:00,60.44,60.51,60.35,60.47,203243.0,47.609,47.6641,47.5381,47.6326,203243.0
2018-06-22 12:30:00,60.45,60.53,60.43,60.47,60244.0,47.6169,47.6799,47.6011,47.6326,60244.0
2018-06-22 13:00:00,60.47,60.63,60.46,60.58,98415.0,47.6326,47.7587,47.6248,47.7193,98415.0
2018-06-22 13:30:00,60.58,60.67,60.54,60.55,34504.0,47.7193,47.7902,47.6878,47.6956,34504.0
2018-06-22 14:00:00,60.55,60.66,60.52,60.54,80510.0,47.6956,47.7823,47.672,47.6878,80510.0
2018-06-22 14:30:00,60.54,60.67,60.54,60.6,51175.0,47.6878,47.7902,47.6878,47.735,51175.0
2018-06-22 15:00:00,60.62,60.62,60.5,60.58,97758.0,47.7508,47.7508,47.6563,47.7193,97758.0
2018-06-22 15:30:00,60.58,60.83,60.55,60.75,654947.0,47.7193,47.9162,47.6956,47.8532,654947.0
2018-06-25 09:30:00,60.41,60.62,59.73,59.73,121691.0,47.5854,47.7508,47.0497,47.0497,121691.0
2018-06-25 10:00:00,59.76,59.83,59.47,59.83,105287.0,47.0734,47.1285,46.8449,47.1285,105287.0
2018-06-25 10:30:00,59.83,59.99,59.77,59.82,73485.0,47.1285,47.2545,47.0812,47.1206,73485.0
2018-06-25 11:00:00,59.81,59.83,59.63,59.67,54986.0,47.1127,47.1285,46.971,47.0025,54986.0
2018-06-25 11:30:00,59.67,59.72,59.57,59.57,86544.0,47.0025,47.0419,46.9237,46.9237,86544.0
2018-06-25 12:00:00,59.57,59.58,59.32,59.34,112029.0,46.9237,46.9316,46.7268,46.7425,112029.0
2018-06-25 12:30:00,59.34,59.52,59.28,59.43,170154.0,46.7425,46.8843,46.6953,46.8134,170154.0
2018-06-25 13:00:00,59.43,59.5,59.37,59.47,106675.0,46.8134,46.8686,46.7662,46.8449,106675.0
2018-06-25 13:30:00,59.46,59.69,59.44,59.6,116790.0,46.837,47.0182,46.8213,46.9473,116790.0
2018-06-25 14:00:00,59.59,59.71,59.58,59.71,107458.0,46.9394,47.034,46.9316,47.034,107458.0
2018-06-25 14:30:00,59.71,59.74,59.58,59.71,139996.0,47.034,47.0576,46.9316,47.034,139996.0
2018-06-25 15:00:00,59.71,59.71,59.58,59.63,120602.0,47.034,47.034,46.9316,46.971,120602.0
2018-06-25 15:30:00,59.63,60.03,59.55,60.01,409357.0,46.971,47.286,46.9079,47.2703,409357.0
2018-06-26 09:30:00,60.01,60.11,59.65,59.87,105468.0,47.2703,47.3491,46.9867,47.16,105468.0
2018-06-26 10:00:00,59.88,60.17,59.81,59.95,111055.0,47.1679,47.3963,47.1127,47.223,111055.0
2018-06-26 10:30:00,59.92,60.02,59.82,59.86,61005.0,47.1994,47.2782,47.1206,47.1521,61005.0
2018-06-26 11:00:00,59.83,60.0,59.81,59.94,37126.0,47.1285,47.2624,47.1127,47.2151,37126.0
2018-06-26 11:30:00,59.95,60.02,59.9,60.0,39874.0,47.223,47.2782,47.1836,47.2624,39874.0
2018-06-26 12:00:00,60.0,60.03,59.89,59.91,94997.0,47.2624,47.286,47.1758,47.1915,94997.0
2018-06-26 12:30:00,59.92,59.97,59.89,59.93,55787.0,47.1994,47.2388,47.1758,47.2073,55787.0
2018-06-26 13:00:00,59.92,60.0,59.91,59.92,33021.0,47.1994,47.2624,47.1915,47.1994,33021.0
2018-06-26 13:30:00,59.93,59.95,59.8,59.84,47265.0,47.2073,47.223,47.1049,47.1364,47265.0
2018-06-26 14:00:00,59.83,59.92,59.79,59.89,100038.0,47.1285,47.1994,47.097,47.1758,100038.0
2018-06-26 14:30:00,59.89,59.94,59.89,59.9,75723.0,47.1758,47.2151,47.1758,47.1836,75723.0
2018-06-26 15:00:00,59.9,59.93,59.81,59.85,141862.0,47.1836,47.2073,47.1127,47.1443,141862.0
2018-06-26 15:30:00,59.86,59.9,59.67,59.73,277327.0,47.1521,47.1836,47.0025,47.0497,277327.0
2018-06-27 09:30:00,59.86,59.86,59.47,59.5,41500.0,47.1521,47.1521,46.8449,46.8686,41500.0
2018-06-27 10:00:00,59.51,59.67,59.47,59.56,74474.0,46.8764,47.0025,46.8449,46.9158,74474.0
2018-06-27 10:30:00,59.55,59.58,59.48,59.5,83477.0,46.9079,46.9316,46.8528,46.8686,83477.0
2018-06-27 11:00:00,59.5,59.5,59.14,59.16,36880.0,46.8686,46.8686,46.585,46.6007,36880.0
2018-06-27 11:30:00,59.15,59.29,59.08,59.29,178150.0,46.5929,46.7031,46.5377,46.7031,178150.0
2018-06-27 12:00:00,59.29,59.4,59.15,59.15,51329.0,46.7031,46.7898,46.5929,46.5929,51329.0
2018-06-27 12:30:00,59.15,59.19,59.02,59.05,20217.0,46.5929,46.6244,46.4905,46.5141,20217.0
2018-06-27 13:00:00,59.05,59.08,58.88,58.89,19261.0,46.5141,46.5377,46.3802,46.3881,19261.0
2018-06-27 13:30:00,58.89,58.89,58.76,58.82,32223.0,46.3881,46.3881,46.2857,46.3329,32223.0
2018-06-27 14:00:00,58.83,58.88,58.56,58.76,72779.0,46.3408,46.3802,46.1281,46.2857,72779.0
2018-06-27 14:30:00,58.76,58.82,58.65,58.65,37978.0,46.2857,46.3329,46.199,46.199,37978.0
2018-06-27 15:00:00,58.66,58.74,58.38,58.41,104967.0,46.2069,46.2699,45.9863,46.01,104967.0
2018-06-27 15:30:00,58.41,58.68,58.37,58.48,320050.0,46.01,46.2226,45.9784,46.0651,320050.0
2018-06-28 09:30:00,58.29,58.62,57.59,58.07,195640.0,45.9154,46.1754,45.364,45.7421,195640.0
2018-06-28 10:00:00,58.1,58.47,58.06,58.41,85677.0,45.7658,46.0572,45.7343,46.01,85677.0
2018-06-28 10:30:00,58.4,58.65,58.38,58.64,83346.0,46.0021,46.199,45.9863,46.1911,83346.0
2018-06-28 11:00:00,58.62,58.75,58.61,58.71,86982.0,46.1754,46.2778,46.1675,46.2463,86982.0
2018-06-28 11:30:00,58.72,58.79,58.51,58.55,82884.0,46.2541,46.3093,46.0887,46.1202,82884.0
2018-06-28 12:00:00,58.55,58.65,58.51,58.65,58655.0,46.1202,46.199,46.0887,46.199,58655.0
2018-06-28 12:30:00,58.65,58.84,58.63,58.82,34045.0,46.199,46.3487,46.1833,46.3329,34045.0
2018-06-28 13:00:00,58.81,59.05,58.81,59.0,32499.0,46.325,46.5141,46.325,46.4747,32499.0
2018-06-28 13:30:00,58.97,59.1,58.97,59.1,35275.0,46.4511,46.5535,46.4511,46.5535,35275.0
2018-06-28 14:00:00,59.1,59.26,59.1,59.2,33724.0,46.5535,46.6795,46.5535,46.6322,33724.0
2018-06-28 14:30:00,59.22,59.36,59.18,59.36,45854.0,46.648,46.7583,46.6165,46.7583,45854.0
2018-06-28 15:00:00,59.36,59.44,59.35,59.44,86129.0,46.7583,46.8213,46.7504,46.8213,86129.0
2018-06-28 15:30:00,59.44,59.57,59.35,59.44,345124.0,46.8213,46.9237,46.7504,46.8213,345124.0
2018-06-29 09:30:00,59.61,60.04,59.59,60.02,95181.0,46.9552,47.2939,46.9394,47.2782,95181.0
2018-06-29 10:00:00,60.0,60.11,59.84,59.84,84379.0,47.2624,47.3491,47.1364,47.1364,84379.0
2018-06-29 10:30:00,59.84,60.04,59.79,59.99,65340.0,47.1364,47.2939,47.097,47.2545,65340.0
2018-06-29 11:00:00,59.99,60.0,59.88,59.89,51313.0,47.2545,47.2624,47.1679,47.1758,51313.0
2018-06-29 11:30:00,59.89,59.93,59.82,59.84,41108.0,47.1758,47.2073,47.1206,47.1364,41108.0
2018-06-29 12:00:00,59.85,59.86,59.69,59.76,99325.0,47.1443,47.1521,47.0182,47.0734,99325.0
2018-06-29 12:30:00,59.76,59.79,59.57,59.67,55659.0,47.0734,47.097,46.9237,47.0025,55659.0
2018-06-29 13:00:00,59.68,59.87,59.67,59.81,24463.0,47.0103,47.16,47.0025,47.1127,24463.0
2018-06-29 13:30:00,59.8,59.9,59.8,59.87,27308.0,47.1049,47.1836,47.1049,47.16,27308.0
2018-06-29 14:00:00,59.88,60.02,59.86,60.01,46615.0,47.1679,47.2782,47.1521,47.2703,46615.0
2018-06-29 14:30:00,60.02,60.25,59.98,60.25,79315.0,47.2782,47.4593,47.2467,47.4593,79315.0
2018-06-29 15:00:00,60.25,60.34,60.22,60.29,120628.0,47.4593,47.5302,47.4357,47.4908,120628.0
2018-06-29 15:30:00,60.29,60.34,60.21,60.29,338021.0,47.4908,47.5302,47.4278,47.4908,338021.0
2018-07-02 09:30:00,59.83,60.09,59.76,59.94,125362.0,47.1285,47.3333,47.0734,47.2151,125362.0
2018-07-02 10:00:00,59.91,59.95,59.53,59.72,108596.0,47.1915,47.223,46.8922,47.0419,108596.0
2018-07-02 10:30:00,59.72,60.11,59.72,59.9,73336.0,47.0419,47.3491,47.0419,47.1836,73336.0
2018-07-02 11:00:00,59.91,60.0,59.87,59.99,62480.0,47.1915,47.2624,47.16,47.2545,62480.0
2018-07-02 11:30:00,59.98,60.15,59.97,59.98,86154.0,47.2467,47.3806,47.2388,47.2467,86154.0
2018-07-02 12:00:00,59.99,59.99,59.85,59.86,70989.0,47.2545,47.2545,47.1443,47.1521,70989.0
2018-07-02 12:30:00,59.86,60.03,59.83,60.02,108240.0,47.1521,47.286,47.1285,47.2782,108240.0
2018-07-02 13:00:00,60.04,60.06,59.91,59.92,80446.0,47.2939,47.3097,47.1915,47.1994,80446.0
2018-07-02 13:30:00,59.91,60.04,59.88,60.04,44428.0,47.1915,47.2939,47.1679,47.2939,44428.0
2018-07-02 14:00:00,60.04,60.4,60.03,60.4,189594.0,47.2939,47.5775,47.286,47.5775,189594.0
2018-07-02 14:30:00,60.4,60.63,60.27,60.29,168373.0,47.5775,47.7587,47.4751,47.4908,168373.0
2018-07-02 15:00:00,60.29,60.3,60.1,60.19,84474.0,47.4908,47.4987,47.3412,47.4121,84474.0
2018-07-02 15:30:00,60.18,60.29,60.11,60.18,278499.0,47.4042,47.4908,47.3491,47.4042,278499.0
2018-07-03 09:30:00,60.53,60.9,59.98,60.05,36444.0,47.6799,47.9713,47.2467,47.3018,36444.0
2018-07-03 10:00:00,60.05,60.3,60.05,60.18,64323.0,47.3018,47.4987,47.3018,47.4042,64323.0
2018-07-03 10:30:00,60.18,60.41,60.18,60.35,101804.0,47.4042,47.5854,47.4042,47.5381,101804.0
2018-07-03 11:00:00,60.35,60.48,60.23,60.23,99675.0,47.5381,47.6405,47.4436,47.4436,99675.0
2018-07-03 11:30:00,60.23,60.52,60.21,60.46,54664.0,47.4436,47.672,47.4278,47.6248,54664.0
2018-07-03 12:00:00,60.47,60.48,60.24,60.31,40166.0,47.6326,47.6405,47.4515,47.5066,40166.0
2018-07-03 12:30:00,60.31,60.32,60.08,60.15,84341.0,47.5066,47.5145,47.3254,47.3806,84341.0
2018-07-05 09:30:00,60.34,60.51,59.84,60.08,176474.0,47.5302,47.6641,47.1364,47.3254,176474.0
2018-07-05 10:00:00,60.09,60.3,60.01,60.11,78019.0,47.3333,47.4987,47.2703,47.3491,78019.0
2018-07-05 10:30:00,60.11,60.12,59.92,59.97,60245.0,47.3491,47.3569,47.1994,47.2388,60245.0
2018-07-05 11:00:00,59.96,60.13,59.89,60.08,59498.0,47.2309,47.3648,47.1758,47.3254,59498.0
2018-07-05 11:30:00,60.07,60.11,60.01,60.1,37468.0,47.3175,47.3491,47.2703,47.3412,37468.0
2018-07-05 12:00:00,60.1,60.25,60.09,60.2,78368.0,47.3412,47.4593,47.3333,47.42,78368.0
2018-07-05 12:30:00,60.23,60.26,60.15,60.2,43811.0,47.4436,47.4672,47.3806,47.42,43811.0
2018-07-05 13:00:00,60.23,60.34,60.2,60.3,13307.0,47.4436,47.5302,47.42,47.4987,13307.0
2018-07-05 13:30:00,60.32,60.4,60.29,60.32,25007.0,47.5145,47.5775,47.4908,47.5145,25007.0
2018-07-05 14:00:00,60.31,60.36,60.18,60.3,201701.0,47.5066,47.546,47.4042,47.4987,201701.0
2018-07-05 14:30:00,60.3,60.33,60.22,60.32,32210.0,47.4987,47.5224,47.4357,47.5145,32210.0
2018-07-05 15:00:00,60.33,60.5,60.33,60.44,63357.0,47.5224,47.6563,47.5224,47.609,63357.0
2018-07-05 15:30:00,60.44,60.61,60.3,60.56,358686.0,47.609,47.7429,47.4987,47.7035,358686.0
2018-07-06 09:30:00,60.7,61.3,60.6,61.14,163105.0,47.8138,48.2864,47.735,48.1604,163105.0
2018-07-06 10:00:00,61.2,61.29,61.03,61.1,55874.0,48.2077,48.2786,48.0737,48.1289,55874.0
2018-07-06 10:30:00,61.11,61.26,61.04,61.17,44177.0,48.1368,48.2549,48.0816,48.184,44177.0
2018-07-06 11:00:00,61.18,61.22,61.08,61.1,51348.0,48.1919,48.2234,48.1131,48.1289,51348.0
2018-07-06 11:30:00,61.12,61.17,61.06,61.11,41570.0,48.1446,48.184,48.0974,48.1368,41570.0
2018-07-06 12:00:00,61.11,61.19,61.0,61.03,36840.0,48.1368,48.1998,48.0501,48.0737,36840.0
2018-07-06 12:30:00,61.05,61.06,60.9,60.93,23473.0,48.0895,48.0974,47.9713,47.995,23473.0
2018-07-06 13:00:00,60.93,60.96,60.77,60.93,90612.0,47.995,48.0186,47.8689,47.995,90612.0
2018-07-06 13:30:00,60.93,60.97,60.84,60.86,23505.0,47.995,48.0265,47.9241,47.9398,23505.0
2018-07-06 14:00:00,60.86,60.94,60.83,60.89,29504.0,47.9398,48.0029,47.9162,47.9635,29504.0
2018-07-06 14:30:00,60.89,60.95,60.83,60.91,36654.0,47.9635,48.0107,47.9162,47.9792,36654.0
2018-07-06 15:00:00,60.92,60.94,60.89,60.9,30707.0,47.9871,48.0029,47.9635,47.9713,30707.0
2018-07-06 15:30:00,60.91,60.94,60.86,60.91,293931.0,47.9792,48.0029,47.9398,47.9792,293931.0
2018-07-09 09:30:00,61.22,61.41,61.01,61.08,42135.0,48.2234,48.3731,48.058,48.1131,42135.0
2018-07-09 10:00:00,61.06,61.29,60.92,61.15,62476.0,48.0974,48.2786,47.9871,48.1683,62476.0
2018-07-09 10:30:00,61.16,61.25,61.05,61.13,59113.0,48.1761,48.247,48.0895,48.1525,59113.0
2018-07-09 11:00:00,61.14,61.24,61.0,61.01,70430.0,48.1604,48.2392,48.0501,48.058,70430.0
2018-07-09 11:30:00,61.0,61.19,61.0,61.12,57290.0,48.0501,48.1998,48.0501,48.1446,57290.0
2018-07-09 12:00:00,61.1,61.16,61.08,61.11,33629.0,48.1289,48.1761,48.1131,48.1368,33629.0
2018-07-09 12:30:00,61.09,61.1,61.0,61.01,37999.0,48.121,48.1289,48.0501,48.058,37999.0
2018-07-09 13:00:00,61.01,61.05,60.97,61.03,17993.0,48.058,48.0895,48.0265,48.0737,17993.0
2018-07-09 13:30:00,61.02,61.05,60.9,61.04,33540.0,48.0659,48.0895,47.9713,48.0816,33540.0
2018-07-09 14:00:00,61.03,61.09,60.96,61.04,125028.0,48.0737,48.121,48.0186,48.0816,125028.0
2018-07-09 14:30:00,61.04,61.22,60.99,61.09,76043.0,48.0816,48.2234,48.0422,48.121,76043.0
2018-07-09 15:00:00,61.08,61.09,61.01,61.09,53881.0,48.1131,48.121,48.058,48.121,53881.0
2018-07-09 15:30:00,61.08,61.1,60.99,61.05,168490.0,48.1131,48.1289,48.0422,48.0895,168490.0
2018-07-10 09:30:00,61.24,61.45,60.95,61.42,60092.0,48.2392,48.4046,48.0107,48.381,60092.0
2018-07-10 10:00:00,61.41,61.62,61.36,61.54,98792.0,48.3731,48.5385,48.3337,48.4755,98792.0
2018-07-10 10:30:00,61.53,61.81,61.53,61.8,100348.0,48.4676,48.6882,48.4676,48.6803,100348.0
2018-07-10 11:00:00,61.81,61.83,61.58,61.58,59879.0,48.6882,48.7039,48.507,48.507,59879.0
2018-07-10 11:30:00,61.6,61.62,61.39,61.46,53940.0,48.5227,48.5385,48.3573,48.4125,53940.0
2018-07-10 12:00:00,61.47,61.5,61.38,61.43,86197.0,48.4203,48.444,48.3494,48.3888,86197.0
2018-07-10 12:30:00,61.43,61.5,61.32,61.33,77025.0,48.3888,48.444,48.3022,48.3101,77025.0
2018-07-10 13:00:00,61.35,61.42,61.31,61.4,29762.0,48.3258,48.381,48.2943,48.3652,29762.0
2018-07-10 13:30:00,61.4,61.4,61.31,61.36,21475.0,48.3652,48.3652,48.2943,48.3337,21475.0
2018-07-10 14:00:00,61.36,61.44,61.34,61.39,53934.0,48.3337,48.3967,48.3179,48.3573,53934.0
2018-07-10 14:30:00,61.39,61.45,61.37,61.45,40665.0,48.3573,48.4046,48.3416,48.4046,40665.0
2018-07-10 15:00:00,61.45,61.57,61.36,61.57,47504.0,48.4046,48.4991,48.3337,48.4991,47504.0
2018-07-10 15:30:00,61.56,61.89,61.56,61.84,299296.0,48.4912,48.7512,48.4912,48.7118,299296.0
2018-07-11 09:30:00,61.75,63.48,61.74,62.87,497616.0,48.6409,50.0036,48.633,49.5231,497616.0
2018-07-11 10:00:00,62.93,63.28,62.84,63.13,189156.0,49.5704,49.8461,49.4995,49.7279,189156.0
2018-07-11 10:30:00,63.16,63.16,62.77,62.81,58753.0,49.7516,49.7516,49.4444,49.4759,58753.0
2018-07-11 11:00:00,62.84,62.97,62.58,62.79,66118.0,49.4995,49.6019,49.2947,49.4601,66118.0
2018-07-11 11:30:00,62.79,62.94,62.73,62.89,51566.0,49.4601,49.5783,49.4128,49.5389,51566.0
2018-07-11 12:00:00,62.89,62.96,62.82,62.93,40528.0,49.5389,49.594,49.4837,49.5704,40528.0
2018-07-11 12:30:00,62.95,63.02,62.85,62.99,213410.0,49.5861,49.6413,49.5074,49.6177,213410.0
2018-07-11 13:00:00,62.99,63.21,62.91,63.14,74108.0,49.6177,49.7909,49.5546,49.7358,74108.0
2018-07-11 13:30:00,63.15,63.16,62.99,63.05,168208.0,49.7437,49.7516,49.6177,49.6649,168208.0
2018-07-11 14:00:00,63.05,63.2,62.98,63.19,55511.0,49.6649,49.7831,49.6098,49.7752,55511.0
2018-07-11 14:30:00,63.19,63.23,63.02,63.02,44315.0,49.7752,49.8067,49.6413,49.6413,44315.0
2018-07-11 15:00:00,63.01,63.09,62.95,62.98,72387.0,49.6334,49.6964,49.5861,49.6098,72387.0
2018-07-11 15:30:00,62.97,63.12,62.91,63.08,406924.0,49.6019,49.7201,49.5546,49.6885,406924.0
2018-07-12 09:30:00,63.27,63.74,63.17,63.6,126501.0,49.8382,50.2084,49.7594,50.0982,126501.0
2018-07-12 10:00:00,63.58,64.39,63.56,64.22,249707.0,50.0824,50.7204,50.0666,50.5865,249707.0
2018-07-12 10:30:00,64.22,64.26,63.95,63.96,155326.0,50.5865,50.618,50.3739,50.3817,155326.0
2018-07-12 11:00:00,63.97,64.16,63.79,63.97,132580.0,50.3896,50.5393,50.2478,50.3896,132580.0
2018-07-12 11:30:00,63.96,64.18,63.92,64.12,73974.0,50.3817,50.555,50.3502,50.5078,73974.0
2018-07-12 12:00:00,64.11,64.13,64.05,64.08,38118.0,50.4999,50.5156,50.4526,50.4763,38118.0
2018-07-12 12:30:00,64.06,64.13,63.89,64.09,141081.0,50.4605,50.5156,50.3266,50.4841,141081.0
2018-07-12 13:00:00,64.11,64.2,64.05,64.14,50095.0,50.4999,50.5708,50.4526,50.5235,50095.0
2018-07-12 13:30:00,64.14,64.3,64.06,64.1,66424.0,50.5235,50.6495,50.4605,50.492,66424.0
2018-07-12 14:00:00,64.1,64.16,64.02,64.13,66306.0,50.492,50.5393,50.429,50.5156,66306.0
2018-07-12 14:30:00,64.13,64.14,63.96,64.1,56528.0,50.5156,50.5235,50.3817,50.492,56528.0
2018-07-12 15:00:00,64.1,64.15,64.05,64.11,68406.0,50.492,50.5314,50.4526,50.4999,68406.0
2018-07-12 15:30:00,64.11,64.12,63.99,64.08,227520.0,50.4999,50.5078,50.4054,50.4763,227520.0
2018-07-13 09:30:00,63.93,64.27,63.44,63.67,248593.0,50.3581,50.6259,49.9721,50.1533,248593.0
2018-07-13 10:00:00,63.65,63.82,63.5,63.78,193680.0,50.1375,50.2714,50.0194,50.2399,193680.0
2018-07-13 10:30:00,63.79,63.82,63.61,63.74,133588.0,50.2478,50.2714,50.106,50.2084,133588.0
2018-07-13 11:00:00,63.74,63.82,63.67,63.74,123039.0,50.2084,50.2714,50.1533,50.2084,123039.0
2018-07-13 11:30:00,63.74,63.77,63.57,63.59,134683.0,50.2084,50.2321,50.0745,50.0903,134683.0
2018-07-13 12:00:00,63.59,63.59,63.41,63.47,34827.0,50.0903,50.0903,49.9485,49.9958,34827.0
2018-07-13 12:30:00,63.47,63.47,63.33,63.4,24631.0,49.9958,49.9958,49.8855,49.9406,24631.0
2018-07-13 13:00:00,63.4,63.51,63.31,63.36,31451.0,49.9406,50.0273,49.8697,49.9091,31451.0
2018-07-13 13:30:00,63.39,63.42,63.31,63.34,22572.0,49.9327,49.9564,49.8697,49.8934,22572.0
2018-07-13 14:00:00,63.34,63.54,63.33,63.52,22136.0,49.8934,50.0509,49.8855,50.0351,22136.0
2018-07-13 14:30:00,63.53,63.64,63.49,63.49,26110.0,50.043,50.1297,50.0115,50.0115,26110.0
2018-07-13 15:00:00,63.49,63.57,63.45,63.45,27179.0,50.0115,50.0745,49.98,49.98,27179.0
2018-07-13 15:30:00,63.46,63.49,63.39,63.48,166532.0,49.9879,50.0115,49.9327,50.0036,166532.0
2018-07-16 09:30:00,63.45,63.62,63.36,63.49,47165.0,49.98,50.1139,49.9091,50.0115,47165.0
2018-07-16 10:00:00,63.53,63.53,63.14,63.19,42067.0,50.043,50.043,49.7358,49.7752,42067.0
2018-07-16 10:30:00,63.22,63.46,63.21,63.27,30187.0,49.7988,49.9879,49.7909,49.8382,30187.0
2018-07-16 11:00:00,63.3,63.44,63.23,63.26,65900.0,49.8618,49.9721,49.8067,49.8303,65900.0
2018-07-16 11:30:00,63.26,63.31,63.18,63.29,25464.0,49.8303,49.8697,49.7673,49.854,25464.0
2018-07-16 12:00:00,63.28,63.28,63.13,63.15,26513.0,49.8461,49.8461,49.7279,49.7437,26513.0
2018-07-16 12:30:00,63.15,63.2,63.12,63.16,36725.0,49.7437,49.7831,49.7201,49.7516,36725.0
2018-07-16 13:00:00,63.17,63.18,63.02,63.02,24042.0,49.7594,49.7673,49.6413,49.6413,24042.0
2018-07-16 13:30:00,63.04,63.07,62.97,62.99,27844.0,49.657,49.6807,49.6019,49.6177,27844.0
2018-07-16 14:00:00,62.98,63.34,62.94,63.3,29512.0,49.6098,49.8934,49.5783,49.8618,29512.0
2018-07-16 14:30:00,63.32,63.42,63.27,63.27,57760.0,49.8776,49.9564,49.8382,49.8382,57760.0
2018-07-16 15:00:00,63.27,63.32,63.21,63.28,57126.0,49.8382,49.8776,49.7909,49.8461,57126.0
2018-07-16 15:30:00,63.3,63.33,63.16,63.2,179365.0,49.8618,49.8855,49.7516,49.7831,179365.0
2018-07-17 09:30:00,64.53,64.54,63.55,63.58,227347.0,50.8307,50.8386,50.0588,50.0824,227347.0
2018-07-17 10:00:00,63.6,63.75,63.31,63.75,116161.0,50.0982,50.2163,49.8697,50.2163,116161.0
2018-07-17 10:30:00,63.75,63.83,63.56,63.63,73485.0,50.2163,50.2793,50.0666,50.1218,73485.0
2018-07-17 11:00:00,63.64,64.03,63.64,63.85,97263.0,50.1297,50.4369,50.1297,50.2951,97263.0
2018-07-17 11:30:00,63.85,64.14,63.8,64.14,56528.0,50.2951,50.5235,50.2557,50.5235,56528.0
2018-07-17 12:00:00,64.14,64.14,63.87,63.99,61952.0,50.5235,50.5235,50.3108,50.4054,61952.0
2018-07-17 12:30:00,63.98,63.99,63.86,63.92,26866.0,50.3975,50.4054,50.303,50.3502,26866.0
2018-07-17 13:00:00,63.94,63.96,63.88,63.88,31192.0,50.366,50.3817,50.3187,50.3187,31192.0
2018-07-17 13:30:00,63.9,63.96,63.88,63.94,36206.0,50.3345,50.3817,50.3187,50.366,36206.0
2018-07-17 14:00:00,63.94,63.96,63.87,63.89,31457.0,50.366,50.3817,50.3108,50.3266,31457.0
2018-07-17 14:30:00,63.88,63.92,63.82,63.9,50279.0,50.3187,50.3502,50.2714,50.3345,50279.0
2018-07-17 15:00:00,63.9,64.05,63.9,64.0,71747.0,50.3345,50.4526,50.3345,50.4132,71747.0
2018-07-17 15:30:00,64.0,64.06,63.93,63.98,373667.0,50.4132,50.4605,50.3581,50.3975,373667.0
2018-07-18 09:30:00,64.06,64.24,63.75,63.84,36500.0,50.4605,50.6023,50.2163,50.2872,36500.0
2018-07-18 10:00:00,63.83,63.9,63.51,63.55,24419.0,50.2793,50.3345,50.0273,50.0588,24419.0
2018-07-18 10:30:00,63.59,63.68,63.56,63.58,66114.0,50.0903,50.1612,50.0666,50.0824,66114.0
2018-07-18 11:00:00,63.58,63.58,63.44,63.51,24181.0,50.0824,50.0824,49.9721,50.0273,24181.0
2018-07-18 11:30:00,63.5,63.62,63.46,63.59,26946.0,50.0194,50.1139,49.9879,50.0903,26946.0
2018-07-18 12:00:00,63.59,63.69,63.48,63.62,36421.0,50.0903,50.169,50.0036,50.1139,36421.0
2018-07-18 12:30:00,63.61,63.66,63.55,63.63,24277.0,50.106,50.1454,50.0588,50.1218,24277.0
2018-07-18 13:00:00,63.63,63.67,63.6,63.66,11668.0,50.1218,50.1533,50.0982,50.1454,11668.0
2018-07-18 13:30:00,63.66,63.69,63.62,63.65,15374.0,50.1454,50.169,50.1139,50.1375,15374.0
2018-07-18 14:00:00,63.67,63.77,63.63,63.72,44939.0,50.1533,50.2321,50.1218,50.1927,44939.0
2018-07-18 14:30:00,63.71,63.78,63.69,63.73,50811.0,50.1848,50.2399,50.169,50.2006,50811.0
2018-07-18 15:00:00,63.72,63.86,63.67,63.86,89890.0,50.1927,50.303,50.1533,50.303,89890.0
2018-07-18 15:30:00,63.86,63.86,63.73,63.78,190971.0,50.303,50.303,50.2006,50.2399,190971.0
2018-07-19 09:30:00,63.52,63.77,63.15,63.25,42264.0,50.0351,50.2321,49.7437,49.8225,42264.0
2018-07-19 10:00:00,63.22,63.66,63.22,63.5,47605.0,49.7988,50.1454,49.7988,50.0194,47605.0
2018-07-19 10:30:00,63.5,63.68,63.48,63.68,22413.0,50.0194,50.1612,50.0036,50.1612,22413.0
2018-07-19 11:00:00,63.67,63.74,63.58,63.7,41698.0,50.1533,50.2084,50.0824,50.1769,41698.0
2018-07-19 11:30:00,63.71,63.75,63.57,63.72,25876.0,50.1848,50.2163,50.0745,50.1927,25876.0
2018-07-19 12:00:00,63.72,63.8,63.65,63.71,20547.0,50.1927,50.2557,50.1375,50.1848,20547.0
2018-07-19 12:30:00,63.72,63.82,63.71,63.82,14367.0,50.1927,50.2714,50.1848,50.2714,14367.0
2018-07-19 13:00:00,63.83,63.93,63.8,63.83,44566.0,50.2793,50.3581,50.2557,50.2793,44566.0
2018-07-19 13:30:00,63.83,63.86,63.75,63.82,22253.0,50.2793,50.303,50.2163,50.2714,22253.0
2018-07-19 14:00:00,63.81,63.82,63.77,63.78,20490.0,50.2636,50.2714,50.2321,50.2399,20490.0
2018-07-19 14:30:00,63.78,63.89,63.76,63.85,28001.0,50.2399,50.3266,50.2242,50.2951,28001.0
2018-07-19 15:00:00,63.85,63.9,63.8,63.82,43048.0,50.2951,50.3345,50.2557,50.2714,43048.0
2018-07-19 15:30:00,63.81,64.06,63.79,64.04,224947.0,50.2636,50.4605,50.2478,50.4447,224947.0
2018-07-20 09:30:00,64.13,64.47,64.0,64.47,82365.0,50.5156,50.7835,50.4132,50.7835,82365.0
2018-07-20 10:00:00,64.47,64.56,64.3,64.38,147982.0,50.7835,50.8544,50.6495,50.7126,147982.0
2018-07-20 10:30:00,64.4,64.56,64.38,64.42,26622.0,50.7283,50.8544,50.7126,50.7441,26622.0
2018-07-20 11:00:00,64.39,64.65,64.38,64.6,41688.0,50.7204,50.9252,50.7126,50.8859,41688.0
2018-07-20 11:30:00,64.61,64.73,64.58,64.72,31573.0,50.8937,50.9883,50.8701,50.9804,31573.0
2018-07-20 12:00:00,64.72,64.89,64.71,64.86,36233.0,50.9804,51.1143,50.9725,51.0907,36233.0
2018-07-20 12:30:00,64.87,65.0,64.76,64.8,223647.0,51.0985,51.2009,51.0119,51.0434,223647.0
2018-07-20 13:00:00,64.8,64.84,64.74,64.8,34012.0,51.0434,51.0749,50.9961,51.0434,34012.0
2018-07-20 13:30:00,64.8,64.93,64.8,64.91,31999.0,51.0434,51.1458,51.0434,51.13,31999.0
2018-07-20 14:00:00,64.92,65.06,64.91,65.05,112252.0,51.1379,51.2482,51.13,51.2403,112252.0
2018-07-20 14:30:00,65.05,65.12,65.01,65.05,82574.0,51.2403,51.2955,51.2088,51.2403,82574.0
2018-07-20 15:00:00,65.04,65.09,64.85,64.88,170264.0,51.2325,51.2718,51.0828,51.1064,170264.0
2018-07-20 15:30:00,64.89,65.17,64.79,65.1,472709.0,51.1143,51.3349,51.0355,51.2797,472709.0
2018-07-23 09:30:00,64.82,65.05,64.38,64.97,182851.0,51.0592,51.2403,50.7126,51.1773,182851.0
2018-07-23 10:00:00,64.98,65.14,64.67,64.67,187406.0,51.1852,51.3112,50.941,50.941,187406.0
2018-07-23 10:30:00,64.68,64.92,64.66,64.84,69822.0,50.9489,51.1379,50.9331,51.0749,69822.0
2018-07-23 11:00:00,64.85,64.91,64.69,64.88,42881.0,51.0828,51.13,50.9568,51.1064,42881.0
2018-07-23 11:30:00,64.89,64.92,64.76,64.8,60791.0,51.1143,51.1379,51.0119,51.0434,60791.0
2018-07-23 12:00:00,64.79,64.79,64.66,64.66,53421.0,51.0355,51.0355,50.9331,50.9331,53421.0
2018-07-23 12:30:00,64.67,64.74,64.6,64.71,73980.0,50.941,50.9961,50.8859,50.9725,73980.0
2018-07-23 13:00:00,64.72,64.81,64.68,64.8,32741.0,50.9804,51.0513,50.9489,51.0434,32741.0
2018-07-23 13:30:00,64.79,64.8,64.69,64.76,46639.0,51.0355,51.0434,50.9568,51.0119,46639.0
2018-07-23 14:00:00,64.75,64.75,64.65,64.7,21741.0,51.004,51.004,50.9252,50.9646,21741.0
2018-07-23 14:30:00,64.7,64.71,64.63,64.66,60570.0,50.9646,50.9725,50.9095,50.9331,60570.0
2018-07-23 15:00:00,64.67,64.81,64.66,64.75,67451.0,50.941,51.0513,50.9331,51.004,67451.0
2018-07-23 15:30:00,64.75,64.87,64.73,64.79,286723.0,51.004,51.0985,50.9883,51.0355,286723.0
2018-07-24 09:30:00,65.0,65.11,64.7,64.82,61241.0,51.2009,51.2876,50.9646,51.0592,61241.0
2018-07-24 10:00:00,64.83,64.91,64.58,64.6,69302.0,51.067,51.13,50.8701,50.8859,69302.0
2018-07-24 10:30:00,64.61,64.64,64.53,64.64,61064.0,50.8937,50.9174,50.8307,50.9174,61064.0
2018-07-24 11:00:00,64.64,64.71,64.33,64.44,127745.0,50.9174,50.9725,50.6732,50.7598,127745.0
2018-07-24 11:30:00,64.44,64.56,64.4,64.55,82440.0,50.7598,50.8544,50.7283,50.8465,82440.0
2018-07-24 12:00:00,64.55,64.63,64.47,64.47,122749.0,50.8465,50.9095,50.7835,50.7835,122749.0
2018-07-24 12:30:00,64.5,64.54,64.17,64.17,107559.0,50.8071,50.8386,50.5471,50.5471,107559.0
2018-07-24 13:00:00,64.17,64.47,64.17,64.34,91278.0,50.5471,50.7835,50.5471,50.6811,91278.0
2018-07-24 13:30:00,64.34,64.38,64.2,64.35,81636.0,50.6811,50.7126,50.5708,50.6889,81636.0
2018-07-24 14:00:00,64.34,64.41,64.26,64.4,95441.0,50.6811,50.7362,50.618,50.7283,95441.0
2018-07-24 14:30:00,64.4,64.48,64.36,64.43,97260.0,50.7283,50.7913,50.6968,50.752,97260.0
2018-07-24 15:00:00,64.42,64.52,64.37,64.41,76859.0,50.7441,50.8228,50.7047,50.7362,76859.0
2018-07-24 15:30:00,64.4,64.62,64.4,64.51,366029.0,50.7283,50.9016,50.7283,50.815,366029.0
2018-07-25 09:30:00,64.65,64.75,64.22,64.55,97209.0,50.9252,51.004,50.5865,50.8465,97209.0
2018-07-25 10:00:00,64.6,64.65,64.23,64.23,62302.0,50.8859,50.9252,50.5944,50.5944,62302.0
2018-07-25 10:30:00,64.23,64.32,64.11,64.2,122849.0,50.5944,50.6653,50.4999,50.5708,122849.0
2018-07-25 11:00:00,64.2,64.34,63.99,64.34,179790.0,50.5708,50.6811,50.4054,50.6811,179790.0
2018-07-25 11:30:00,64.34,64.36,64.25,64.25,39943.0,50.6811,50.6968,50.6102,50.6102,39943.0
2018-07-25 12:00:00,64.27,64.35,64.23,64.28,57855.0,50.6259,50.6889,50.5944,50.6338,57855.0
2018-07-25 12:30:00,64.29,64.35,64.18,64.26,131241.0,50.6417,50.6889,50.555,50.618,131241.0
2018-07-25 13:00:00,64.25,64.29,64.17,64.23,30600.0,50.6102,50.6417,50.5471,50.5944,30600.0
2018-07-25 13:30:00,64.24,64.32,64.16,64.19,46247.0,50.6023,50.6653,50.5393,50.5629,46247.0
2018-07-25 14:00:00,64.19,64.24,64.14,64.15,50536.0,50.5629,50.6023,50.5235,50.5314,50536.0
2018-07-25 14:30:00,64.16,64.3,64.16,64.24,36248.0,50.5393,50.6495,50.5393,50.6023,36248.0
2018-07-25 15:00:00,64.24,64.26,64.16,64.21,57314.0,50.6023,50.618,50.5393,50.5787,57314.0
2018-07-25 15:30:00,64.21,64.46,64.17,64.42,212240.0,50.5787,50.7756,50.5471,50.7441,212240.0
2018-07-26 09:30:00,64.25,64.49,64.2,64.2,107597.0,50.6102,50.7992,50.5708,50.5708,107597.0
2018-07-26 10:00:00,64.19,64.32,64.06,64.09,31316.0,50.5629,50.6653,50.4605,50.4841,31316.0
2018-07-26 10:30:00,64.07,64.13,63.84,63.95,32967.0,50.4684,50.5156,50.2872,50.3739,32967.0
2018-07-26 11:00:00,63.97,64.27,63.97,64.2,30683.0,50.3896,50.6259,50.3896,50.5708,30683.0
2018-07-26 11:30:00,64.19,64.2,64.02,64.1,45775.0,50.5629,50.5708,50.429,50.492,45775.0
2018-07-26 12:00:00,64.09,64.12,64.04,64.04,32241.0,50.4841,50.5078,50.4447,50.4447,32241.0
2018-07-26 12:30:00,64.05,64.1,63.99,64.04,87400.0,50.4526,50.492,50.4054,50.4447,87400.0
2018-07-26 13:00:00,64.04,64.06,63.87,63.9,17570.0,50.4447,50.4605,50.3108,50.3345,17570.0
2018-07-26 13:30:00,63.9,63.9,63.78,63.86,69289.0,50.3345,50.3345,50.2399,50.303,69289.0
2018-07-26 14:00:00,63.83,63.87,63.74,63.78,44188.0,50.2793,50.3108,50.2084,50.2399,44188.0
2018-07-26 14:30:00,63.76,63.86,63.72,63.84,54903.0,50.2242,50.303,50.1927,50.2872,54903.0
2018-07-26 15:00:00,63.84,63.89,63.78,63.78,61016.0,50.2872,50.3266,50.2399,50.2399,61016.0
2018-07-26 15:30:00,63.77,63.79,63.64,63.75,180323.0,50.2321,50.2478,50.1297,50.2163,180323.0
2018-07-27 09:30:00,63.96,63.97,63.59,63.94,62925.0,50.3817,50.3896,50.0903,50.366,62925.0
2018-07-27 10:00:00,63.93,64.41,63.93,64.31,55760.0,50.3581,50.7362,50.3581,50.6574,55760.0
2018-07-27 10:30:00,64.32,64.32,63.94,63.96,41497.0,50.6653,50.6653,50.366,50.3817,41497.0
2018-07-27 11:00:00,63.99,64.0,63.9,63.93,28618.0,50.4054,50.4132,50.3345,50.3581,28618.0
2018-07-27 11:30:00,63.92,64.1,63.89,63.94,32793.0,50.3502,50.492,50.3266,50.366,32793.0
2018-07-27 12:00:00,63.96,63.96,63.58,63.76,64966.0,50.3817,50.3817,50.0824,50.2242,64966.0
2018-07-27 12:30:00,63.77,63.78,63.52,63.53,33302.0,50.2321,50.2399,50.0351,50.043,33302.0
2018-07-27 13:00:00,63.52,63.63,63.44,63.59,26936.0,50.0351,50.1218,49.9721,50.0903,26936.0
2018-07-27 13:30:00,63.61,63.9,63.59,63.9,25039.0,50.106,50.3345,50.0903,50.3345,25039.0
2018-07-27 14:00:00,63.88,63.92,63.64,63.73,33220.0,50.3187,50.3502,50.1297,50.2006,33220.0
2018-07-27 14:30:00,63.72,63.79,63.65,63.72,51497.0,50.1927,50.2478,50.1375,50.1927,51497.0
2018-07-27 15:00:00,63.72,63.87,63.72,63.85,35578.0,50.1927,50.3108,50.1927,50.2951,35578.0
2018-07-27 15:30:00,63.85,63.92,63.79,63.85,154541.0,50.2951,50.3502,50.2478,50.2951,154541.0
2018-07-30 09:30:00,64.04,64.11,63.63,63.66,203136.0,50.4447,50.4999,50.1218,50.1454,203136.0
2018-07-30 10:00:00,63.65,63.65,63.35,63.48,178244.0,50.1375,50.1375,49.9012,50.0036,178244.0
2018-07-30 10:30:00,63.46,63.51,63.28,63.35,73901.0,49.9879,50.0273,49.8461,49.9012,73901.0
2018-07-30 11:00:00,63.33,63.55,63.31,63.45,63969.0,49.8855,50.0588,49.8697,49.98,63969.0
2018-07-30 11:30:00,63.47,63.47,63.12,63.15,103294.0,49.9958,49.9958,49.7201,49.7437,103294.0
2018-07-30 12:00:00,63.15,63.16,62.92,62.97,63187.0,49.7437,49.7516,49.5625,49.6019,63187.0
2018-07-30 12:30:00,62.98,63.01,62.89,62.99,65849.0,49.6098,49.6334,49.5389,49.6177,65849.0
2018-07-30 13:00:00,63.01,63.01,62.81,62.82,56377.0,49.6334,49.6334,49.4759,49.4837,56377.0
2018-07-30 13:30:00,62.82,62.93,62.74,62.88,135583.0,49.4837,49.5704,49.4207,49.531,135583.0
2018-07-30 14:00:00,62.88,63.05,62.87,62.92,110736.0,49.531,49.6649,49.5231,49.5625,110736.0
2018-07-30 14:30:00,62.92,62.96,62.77,62.95,124741.0,49.5625,49.594,49.4444,49.5861,124741.0
2018-07-30 15:00:00,62.95,62.96,62.79,62.8,94965.0,49.5861,49.594,49.4601,49.468,94965.0
2018-07-30 15:30:00,62.8,62.93,62.75,62.88,297650.0,49.468,49.5704,49.4286,49.531,297650.0
2018-07-31 09:30:00,62.74,63.03,62.33,62.44,223054.0,49.4207,49.6492,49.0978,49.1844,223054.0
2018-07-31 10:00:00,62.46,62.59,62.26,62.52,269116.0,49.2002,49.3026,49.0426,49.2474,269116.0
2018-07-31 10:30:00,62.56,62.79,62.46,62.65,166559.0,49.2789,49.4601,49.2002,49.3498,166559.0
2018-07-31 11:00:00,62.65,62.83,62.53,62.66,166216.0,49.3498,49.4916,49.2553,49.3577,166216.0
2018-07-31 11:30:00,62.65,62.77,62.53,62.72,69916.0,49.3498,49.4444,49.2553,49.405,69916.0
2018-07-31 12:00:00,62.72,62.89,62.7,62.85,75958.0,49.405,49.5389,49.3892,49.5074,75958.0
2018-07-31 12:30:00,62.84,62.87,62.65,62.69,92596.0,49.4995,49.5231,49.3498,49.3813,92596.0
2018-07-31 13:00:00,62.69,62.95,62.69,62.72,117548.0,49.3813,49.5861,49.3813,49.405,117548.0
2018-07-31 13:30:00,62.76,62.92,62.75,62.87,51514.0,49.4365,49.5625,49.4286,49.5231,51514.0
2018-07-31 14:00:00,62.87,62.87,62.69,62.74,201567.0,49.5231,49.5231,49.3813,49.4207,201567.0
2018-07-31 14:30:00,62.74,63.01,62.72,62.88,106988.0,49.4207,49.6334,49.405,49.531,106988.0
2018-07-31 15:00:00,62.89,63.11,62.88,63.0,158987.0,49.5389,49.7122,49.531,49.6255,158987.0
2018-07-31 15:30:00,63.0,63.39,62.91,63.13,515096.0,49.6255,49.9327,49.5546,49.7279,515096.0
2018-08-01 09:30:00,62.02,63.5,61.71,62.27,1063123.0,48.8536,50.0194,48.6094,49.0505,1063123.0
2018-08-01 10:00:00,62.29,62.98,62.19,62.93,383062.0,49.0663,49.6098,48.9875,49.5704,383062.0
2018-08-01 10:30:00,62.98,63.74,62.93,63.14,436685.0,49.6098,50.2084,49.5704,49.7358,436685.0
2018-08-01 11:00:00,63.1,64.53,63.08,63.96,256116.0,49.7043,50.8307,49.6885,50.3817,256116.0
2018-08-01 11:30:00,63.94,64.41,63.72,63.81,271238.0,50.366,50.7362,50.1927,50.2636,271238.0
2018-08-01 12:00:00,63.87,63.9,63.03,63.32,176030.0,50.3108,50.3345,49.6492,49.8776,176030.0
2018-08-01 12:30:00,63.33,63.52,63.29,63.34,58751.0,49.8855,50.0351,49.854,49.8934,58751.0
2018-08-01 13:00:00,63.33,63.37,63.05,63.05,71762.0,49.8855,49.917,49.6649,49.6649,71762.0
2018-08-01 13:30:00,63.06,63.67,63.03,63.65,101441.0,49.6728,50.1533,49.6492,50.1375,101441.0
2018-08-01 14:00:00,63.67,64.07,63.55,63.8,169505.0,50.1533,50.4684,50.0588,50.2557,169505.0
2018-08-01 14:30:00,63.8,64.06,63.73,64.0,143786.0,50.2557,50.4605,50.2006,50.4132,143786.0
2018-08-01 15:00:00,63.97,64.0,63.61,63.93,102405.0,50.3896,50.4132,50.106,50.3581,102405.0
2018-08-01 15:30:00,63.91,64.08,63.82,63.92,485917.0,50.3423,50.4763,50.2714,50.3502,485917.0
2018-08-02 09:30:00,63.76,64.03,63.05,63.14,108719.0,50.2242,50.4369,49.6649,49.7358,108719.0
2018-08-02 10:00:00,63.1,63.69,62.98,63.55,108152.0,49.7043,50.169,49.6098,50.0588,108152.0
2018-08-02 10:30:00,63.55,63.56,63.16,63.25,75575.0,50.0588,50.0666,49.7516,49.8225,75575.0
2018-08-02 11:00:00,63.26,63.31,63.05,63.09,43661.0,49.8303,49.8697,49.6649,49.6964,43661.0
2018-08-02 11:30:00,63.1,63.19,62.9,63.18,70074.0,49.7043,49.7752,49.5468,49.7673,70074.0
2018-08-02 12:00:00,63.17,63.19,63.05,63.12,26014.0,49.7594,49.7752,49.6649,49.7201,26014.0
2018-08-02 12:30:00,63.14,63.23,63.05,63.23,88386.0,49.7358,49.8067,49.6649,49.8067,88386.0
2018-08-02 13:00:00,63.23,63.4,63.23,63.28,565067.0,49.8067,49.9406,49.8067,49.8461,565067.0
2018-08-02 13:30:00,63.29,63.33,63.1,63.18,148682.0,49.854,49.8855,49.7043,49.7673,148682.0
2018-08-02 14:00:00,63.19,63.22,63.08,63.21,130660.0,49.7752,49.7988,49.6885,49.7909,130660.0
2018-08-02 14:30:00,63.2,63.28,63.2,63.28,75365.0,49.7831,49.8461,49.7831,49.8461,75365.0
2018-08-02 15:00:00,63.27,63.5,63.26,63.5,148486.0,49.8382,50.0194,49.8303,50.0194,148486.0
2018-08-02 15:30:00,63.49,63.83,63.48,63.64,396910.0,50.0115,50.2793,50.0036,50.1297,396910.0
2018-08-03 09:30:00,63.74,63.99,63.27,63.47,43314.0,50.2084,50.4054,49.8382,49.9958,43314.0
2018-08-03 10:00:00,63.49,63.83,63.45,63.83,59131.0,50.0115,50.2793,49.98,50.2793,59131.0
2018-08-03 10:30:00,63.89,63.89,63.72,63.76,43443.0,50.3266,50.3266,50.1927,50.2242,43443.0
2018-08-03 11:00:00,63.76,63.96,63.74,63.89,50207.0,50.2242,50.3817,50.2084,50.3266,50207.0
2018-08-03 11:30:00,63.9,63.9,63.74,63.76,26906.0,50.3345,50.3345,50.2084,50.2242,26906.0
2018-08-03 12:00:00,63.78,63.78,63.53,63.62,38971.0,50.2399,50.2399,50.043,50.1139,38971.0
2018-08-03 12:30:00,63.62,63.79,63.59,63.76,39890.0,50.1139,50.2478,50.0903,50.2242,39890.0
2018-08-03 13:00:00,63.76,63.8,63.72,63.72,17804.0,50.2242,50.2557,50.1927,50.1927,17804.0
2018-08-03 13:30:00,63.72,63.72,63.61,63.66,23716.0,50.1927,50.1927,50.106,50.1454,23716.0
2018-08-03 14:00:00,63.66,63.68,63.53,63.57,34211.0,50.1454,50.1612,50.043,50.0745,34211.0
2018-08-03 14:30:00,63.58,63.59,63.49,63.51,37050.0,50.0824,50.0903,50.0115,50.0273,37050.0
2018-08-03 15:00:00,63.52,63.59,63.44,63.52,48194.0,50.0351,50.0903,49.9721,50.0351,48194.0
2018-08-03 15:30:00,63.52,63.55,63.44,63.45,197402.0,50.0351,50.0588,49.9721,49.98,197402.0
2018-08-06 09:30:00,63.35,63.74,63.35,63.53,23917.0,49.9012,50.2084,49.9012,50.043,23917.0
2018-08-06 10:00:00,63.57,63.58,63.19,63.19,90794.0,50.0745,50.0824,49.7752,49.7752,90794.0
2018-08-06 10:30:00,63.2,63.22,62.91,62.99,55225.0,49.7831,49.7988,49.5546,49.6177,55225.0
2018-08-06 11:00:00,63.0,63.33,63.0,63.23,30098.0,49.6255,49.8855,49.6255,49.8067,30098.0
2018-08-06 11:30:00,63.24,63.25,62.92,62.93,42461.0,49.8146,49.8225,49.5625,49.5704,42461.0
2018-08-06 12:00:00,62.93,62.94,62.81,62.87,30778.0,49.5704,49.5783,49.4759,49.5231,30778.0
2018-08-06 12:30:00,62.87,62.88,62.77,62.78,25051.0,49.5231,49.531,49.4444,49.4522,25051.0
2018-08-06 13:00:00,62.77,62.78,62.67,62.71,35989.0,49.4444,49.4522,49.3656,49.3971,35989.0
2018-08-06 13:30:00,62.71,62.72,62.62,62.63,27661.0,49.3971,49.405,49.3262,49.3341,27661.0
2018-08-06 14:00:00,62.62,62.83,62.61,62.74,46905.0,49.3262,49.4916,49.3183,49.4207,46905.0
2018-08-06 14:30:00,62.75,63.05,62.74,63.03,55566.0,49.4286,49.6649,49.4207,49.6492,55566.0
2018-08-06 15:00:00,63.03,63.07,63.0,63.05,56231.0,49.6492,49.6807,49.6255,49.6649,56231.0
2018-08-06 15:30:00,63.05,63.05,62.92,62.98,162437.0,49.6649,49.6649,49.5625,49.6098,162437.0
2018-08-07 09:30:00,63.44,63.44,63.0,63.16,185615.0,49.9721,49.9721,49.6255,49.7516,185615.0
2018-08-07 10:00:00,63.16,63.2,63.02,63.08,63415.0,49.7516,49.7831,49.6413,49.6885,63415.0
2018-08-07 10:30:00,63.09,63.09,62.63,62.63,50397.0,49.6964,49.6964,49.3341,49.3341,50397.0
2018-08-07 11:00:00,62.6,62.67,62.4,62.47,91708.0,49.3104,49.3656,49.1529,49.208,91708.0
2018-08-07 11:30:00,62.49,62.71,62.45,62.66,145008.0,49.2238,49.3971,49.1923,49.3577,145008.0
2018-08-07 12:00:00,62.64,62.7,62.58,62.67,90485.0,49.342,49.3892,49.2947,49.3656,90485.0
2018-08-07 12:30:00,62.66,62.76,62.61,62.66,38258.0,49.3577,49.4365,49.3183,49.3577,38258.0
2018-08-07 13:00:00,62.66,62.7,62.63,62.63,41462.0,49.3577,49.3892,49.3341,49.3341,41462.0
2018-08-07 13:30:00,62.63,62.94,62.61,62.78,87489.0,49.3341,49.5783,49.3183,49.4522,87489.0
2018-08-07 14:00:00,62.78,62.78,62.6,62.61,42740.0,49.4522,49.4522,49.3104,49.3183,42740.0
2018-08-07 14:30:00,62.6,62.63,62.45,62.5,91026.0,49.3104,49.3341,49.1923,49.2317,91026.0
2018-08-07 15:00:00,62.49,62.5,62.43,62.47,66268.0,49.2238,49.2317,49.1765,49.208,66268.0
2018-08-07 15:30:00,62.46,62.62,62.44,62.5,581312.0,49.2002,49.3262,49.1844,49.2317,581312.0
2018-08-08 09:30:00,62.41,62.53,61.93,61.98,117963.0,49.1608,49.2553,48.7827,48.8221,117963.0
2018-08-08 10:00:00,62.0,62.34,62.0,62.14,88004.0,48.8378,49.1056,48.8378,48.9481,88004.0
2018-08-08 10:30:00,62.13,62.32,62.02,62.21,63826.0,48.9402,49.0899,48.8536,49.0032,63826.0
2018-08-08 11:00:00,62.21,62.24,62.09,62.12,64699.0,49.0032,49.0269,48.9087,48.9323,64699.0
2018-08-08 11:30:00,62.12,62.27,62.07,62.14,73062.0,48.9323,49.0505,48.893,48.9481,73062.0
2018-08-08 12:00:00,62.12,62.12,61.95,61.96,165852.0,48.9323,48.9323,48.7984,48.8063,165852.0
2018-08-08 12:30:00,61.95,61.99,61.91,61.98,55071.0,48.7984,48.8299,48.7669,48.8221,55071.0
2018-08-08 13:00:00,61.98,62.19,61.95,62.18,104785.0,48.8221,48.9875,48.7984,48.9796,104785.0
2018-08-08 13:30:00,62.19,62.35,62.15,62.35,97905.0,48.9875,49.1135,48.956,49.1135,97905.0
2018-08-08 14:00:00,62.35,62.43,62.3,62.4,90184.0,49.1135,49.1765,49.0741,49.1529,90184.0
2018-08-08 14:30:00,62.4,62.47,62.38,62.43,84448.0,49.1529,49.208,49.1372,49.1765,84448.0
2018-08-08 15:00:00,62.43,62.54,62.37,62.4,72650.0,49.1765,49.2632,49.1293,49.1529,72650.0
2018-08-08 15:30:00,62.41,62.48,62.35,62.38,287085.0,49.1608,49.2159,49.1135,49.1372,287085.0
2018-08-09 09:30:00,62.52,63.09,62.29,62.9,50583.0,49.2474,49.6964,49.0663,49.5468,50583.0
2018-08-09 10:00:00,62.87,63.21,62.75,63.06,110440.0,49.5231,49.7909,49.4286,49.6728,110440.0
2018-08-09 10:30:00,63.07,63.16,62.95,63.14,73293.0,49.6807,49.7516,49.5861,49.7358,73293.0
2018-08-09 11:00:00,63.13,63.35,63.02,63.29,100228.0,49.7279,49.9012,49.6413,49.854,100228.0
2018-08-09 11:30:00,63.27,63.39,62.99,62.99,51271.0,49.8382,49.9327,49.6177,49.6177,51271.0
2018-08-09 12:00:00,63.0,63.05,62.85,62.92,83111.0,49.6255,49.6649,49.5074,49.5625,83111.0
2018-08-09 12:30:00,62.92,62.93,62.75,62.84,87545.0,49.5625,49.5704,49.4286,49.4995,87545.0
2018-08-09 13:00:00,62.84,62.91,62.78,62.85,42382.0,49.4995,49.5546,49.4522,49.5074,42382.0
2018-08-09 13:30:00,62.85,62.96,62.8,62.87,72048.0,49.5074,49.594,49.468,49.5231,72048.0
2018-08-09 14:00:00,62.86,63.05,62.84,62.98,75154.0,49.5153,49.6649,49.4995,49.6098,75154.0
2018-08-09 14:30:00,62.99,63.02,62.81,62.85,123380.0,49.6177,49.6413,49.4759,49.5074,123380.0
2018-08-09 15:00:00,62.86,62.88,62.76,62.77,110028.0,49.5153,49.531,49.4365,49.4444,110028.0
2018-08-09 15:30:00,62.78,62.8,62.6,62.64,230664.0,49.4522,49.468,49.3104,49.342,230664.0
2018-08-10 09:30:00,62.2,62.37,62.12,62.14,79425.0,48.9954,49.1293,48.9323,48.9481,79425.0
2018-08-10 10:00:00,62.12,62.27,62.07,62.2,112476.0,48.9323,49.0505,48.893,48.9954,112476.0
2018-08-10 10:30:00,62.2,62.22,62.09,62.18,50648.0,48.9954,49.0111,48.9087,48.9796,50648.0
2018-08-10 11:00:00,62.19,62.27,62.15,62.15,36636.0,48.9875,49.0505,48.956,48.956,36636.0
2018-08-10 11:30:00,62.19,62.19,62.06,62.08,83885.0,48.9875,48.9875,48.8851,48.9008,83885.0
2018-08-10 12:00:00,62.06,62.15,62.02,62.07,62714.0,48.8851,48.956,48.8536,48.893,62714.0
2018-08-10 12:30:00,62.07,62.16,62.02,62.02,29078.0,48.893,48.9639,48.8536,48.8536,29078.0
2018-08-10 13:00:00,62.0,62.09,61.96,62.04,27040.0,48.8378,48.9087,48.8063,48.8693,27040.0
2018-08-10 13:30:00,62.04,62.05,61.94,61.97,39111.0,48.8693,48.8772,48.7906,48.8142,39111.0
2018-08-10 14:00:00,61.98,62.05,61.95,62.01,41308.0,48.8221,48.8772,48.7984,48.8457,41308.0
2018-08-10 14:30:00,62.01,62.14,61.94,62.08,62354.0,48.8457,48.9481,48.7906,48.9008,62354.0
2018-08-10 15:00:00,62.07,62.24,62.0,62.08,124750.0,48.893,49.0269,48.8378,48.9008,124750.0
2018-08-10 15:30:00,62.09,62.11,62.01,62.09,317718.0,48.9087,48.9245,48.8457,48.9087,317718.0
2018-08-13 09:30:00,62.16,62.42,61.94,62.22,34657.0,48.9639,49.1687,48.7906,49.0111,34657.0
2018-08-13 10:00:00,62.22,62.31,62.11,62.19,45529.0,49.0111,49.082,48.9245,48.9875,45529.0
2018-08-13 10:30:00,62.21,62.27,62.11,62.14,27291.0,49.0032,49.0505,48.9245,48.9481,27291.0
2018-08-13 11:00:00,62.16,62.19,61.89,61.89,41855.0,48.9639,48.9875,48.7512,48.7512,41855.0
2018-08-13 11:30:00,61.92,62.03,61.87,61.87,29385.0,48.7748,48.8615,48.7354,48.7354,29385.0
2018-08-13 12:00:00,61.89,61.91,61.78,61.83,24749.0,48.7512,48.7669,48.6645,48.7039,24749.0
2018-08-13 12:30:00,61.83,61.85,61.76,61.79,24468.0,48.7039,48.7197,48.6488,48.6724,24468.0
2018-08-13 13:00:00,61.78,61.87,61.75,61.81,40044.0,48.6645,48.7354,48.6409,48.6882,40044.0
2018-08-13 13:30:00,61.83,61.9,61.82,61.85,32850.0,48.7039,48.7591,48.696,48.7197,32850.0
2018-08-13 14:00:00,61.85,62.06,61.83,62.03,49199.0,48.7197,48.8851,48.7039,48.8615,49199.0
2018-08-13 14:30:00,62.05,62.05,61.92,61.98,47689.0,48.8772,48.8772,48.7748,48.8221,47689.0
2018-08-13 15:00:00,61.97,61.97,61.8,61.84,87408.0,48.8142,48.8142,48.6803,48.7118,87408.0
2018-08-13 15:30:00,61.85,61.97,61.84,61.85,390056.0,48.7197,48.8142,48.7118,48.7197,390056.0
2018-08-14 09:30:00,62.14,62.22,61.8,62.08,169150.0,48.9481,49.0111,48.6803,48.9008,169150.0
2018-08-14 10:00:00,62.11,62.11,61.88,61.96,53616.0,48.9245,48.9245,48.7433,48.8063,53616.0
2018-08-14 10:30:00,61.99,62.1,61.95,62.02,82911.0,48.8299,48.9166,48.7984,48.8536,82911.0
2018-08-14 11:00:00,62.05,62.05,61.69,61.89,78603.0,48.8772,48.8772,48.5936,48.7512,78603.0
2018-08-14 11:30:00,61.89,62.07,61.88,61.89,30887.0,48.7512,48.893,48.7433,48.7512,30887.0
2018-08-14 12:00:00,61.89,62.11,61.89,62.05,44110.0,48.7512,48.9245,48.7512,48.8772,44110.0
2018-08-14 12:30:00,62.04,62.11,61.99,62.05,34406.0,48.8693,48.9245,48.8299,48.8772,34406.0
2018-08-14 13:00:00,62.06,62.1,61.98,62.05,31441.0,48.8851,48.9166,48.8221,48.8772,31441.0
2018-08-14 13:30:00,62.04,62.1,62.0,62.09,43801.0,48.8693,48.9166,48.8378,48.9087,43801.0
2018-08-14 14:00:00,62.1,62.15,62.02,62.1,66531.0,48.9166,48.956,48.8536,48.9166,66531.0
2018-08-14 14:30:00,62.08,62.16,62.07,62.11,75061.0,48.9008,48.9639,48.893,48.9245,75061.0
2018-08-14 15:00:00,62.11,62.34,62.09,62.19,254098.0,48.9245,49.1056,48.9087,48.9875,254098.0
2018-08-14 15:30:00,62.2,62.33,62.18,62.21,399930.0,48.9954,49.0978,48.9796,49.0032,399930.0
2018-08-15 09:30:00,62.0,62.0,61.57,61.7,146253.0,48.8378,48.8378,48.4991,48.6015,146253.0
2018-08-15 10:00:00,61.7,61.9,61.64,61.85,406337.0,48.6015,48.7591,48.5542,48.7197,406337.0
2018-08-15 10:30:00,61.81,61.95,61.73,61.74,90205.0,48.6882,48.7984,48.6251,48.633,90205.0
2018-08-15 11:00:00,61.72,61.8,61.6,61.76,93721.0,48.6173,48.6803,48.5227,48.6488,93721.0
2018-08-15 11:30:00,61.79,61.9,61.75,61.9,38744.0,48.6724,48.7591,48.6409,48.7591,38744.0
2018-08-15 12:00:00,61.89,62.13,61.89,62.11,42192.0,48.7512,48.9402,48.7512,48.9245,42192.0
2018-08-15 12:30:00,62.13,62.19,62.01,62.11,40036.0,48.9402,48.9875,48.8457,48.9245,40036.0
2018-08-15 13:00:00,62.13,62.17,62.06,62.08,36377.0,48.9402,48.9717,48.8851,48.9008,36377.0
2018-08-15 13:30:00,62.1,62.45,62.08,62.42,72591.0,48.9166,49.1923,48.9008,49.1687,72591.0
2018-08-15 14:00:00,62.42,62.45,62.26,62.34,59238.0,49.1687,49.1923,49.0426,49.1056,59238.0
2018-08-15 14:30:00,62.32,62.46,62.27,62.43,46235.0,49.0899,49.2002,49.0505,49.1765,46235.0
2018-08-15 15:00:00,62.44,62.47,62.34,62.4,94600.0,49.1844,49.208,49.1056,49.1529,94600.0
2018-08-15 15:30:00,62.41,62.43,62.31,62.33,235819.0,49.1608,49.1765,49.082,49.0978,235819.0
2018-08-16 09:30:00,62.48,62.78,62.48,62.58,72632.0,49.2159,49.4522,49.2159,49.2947,72632.0
2018-08-16 10:00:00,62.59,62.62,62.41,62.59,79661.0,49.3026,49.3262,49.1608,49.3026,79661.0
2018-08-16 10:30:00,62.6,62.85,62.58,62.79,58387.0,49.3104,49.5074,49.2947,49.4601,58387.0
2018-08-16 11:00:00,62.79,62.95,62.79,62.95,33287.0,49.4601,49.5861,49.4601,49.5861,33287.0
2018-08-16 11:30:00,62.95,62.95,62.69,62.77,68689.0,49.5861,49.5861,49.3813,49.4444,68689.0
2018-08-16 12:00:00,62.77,62.79,62.68,62.72,62166.0,49.4444,49.4601,49.3735,49.405,62166.0
2018-08-16 12:30:00,62.72,62.78,62.64,62.75,34409.0,49.405,49.4522,49.342,49.4286,34409.0
2018-08-16 13:00:00,62.75,62.77,62.69,62.74,27948.0,49.4286,49.4444,49.3813,49.4207,27948.0
2018-08-16 13:30:00,62.73,62.82,62.68,62.79,30611.0,49.4128,49.4837,49.3735,49.4601,30611.0
2018-08-16 14:00:00,62.8,62.85,62.77,62.85,55616.0,49.468,49.5074,49.4444,49.5074,55616.0
2018-08-16 14:30:00,62.85,62.88,62.79,62.86,64852.0,49.5074,49.531,49.4601,49.5153,64852.0
2018-08-16 15:00:00,62.87,62.96,62.74,62.83,83155.0,49.5231,49.594,49.4207,49.4916,83155.0
2018-08-16 15:30:00,62.83,62.9,62.72,62.77,240405.0,49.4916,49.5468,49.405,49.4444,240405.0
2018-08-17 09:30:00,62.85,62.92,61.82,61.83,132867.0,49.5074,49.5625,48.696,48.7039,132867.0
2018-08-17 10:00:00,61.83,61.96,61.4,61.63,205231.0,48.7039,48.8063,48.3652,48.5464,205231.0
2018-08-17 10:30:00,61.63,61.77,61.49,61.61,134025.0,48.5464,48.6567,48.4361,48.5306,134025.0
2018-08-17 11:00:00,61.59,61.67,61.17,61.18,171923.0,48.5149,48.5779,48.184,48.1919,171923.0
2018-08-17 11:30:00,61.18,61.25,60.73,61.08,222965.0,48.1919,48.247,47.8374,48.1131,222965.0
2018-08-17 12:00:00,61.09,61.25,61.04,61.06,67543.0,48.121,48.247,48.0816,48.0974,67543.0
2018-08-17 12:30:00,61.06,61.07,60.93,60.94,78478.0,48.0974,48.1053,47.995,48.0029,78478.0
2018-08-17 13:00:00,60.94,61.13,60.9,61.01,128424.0,48.0029,48.1525,47.9713,48.058,128424.0
2018-08-17 13:30:00,61.0,61.25,60.99,61.25,240954.0,48.0501,48.247,48.0422,48.247,240954.0
2018-08-17 14:00:00,61.26,61.54,61.12,61.4,163452.0,48.2549,48.4755,48.1446,48.3652,163452.0
2018-08-17 14:30:00,61.41,61.52,61.39,61.48,95691.0,48.3731,48.4597,48.3573,48.4282,95691.0
2018-08-17 15:00:00,61.48,61.49,61.35,61.43,101081.0,48.4282,48.4361,48.3258,48.3888,101081.0
2018-08-17 15:30:00,61.43,61.75,61.41,61.55,414699.0,48.3888,48.6409,48.3731,48.4834,414699.0
2018-08-20 09:30:00,61.75,61.82,61.31,61.41,43326.0,48.6409,48.696,48.2943,48.3731,43326.0
2018-08-20 10:00:00,61.42,61.67,61.3,61.42,40306.0,48.381,48.5779,48.2864,48.381,40306.0
2018-08-20 10:30:00,61.39,61.48,61.29,61.41,49387.0,48.3573,48.4282,48.2786,48.3731,49387.0
2018-08-20 11:00:00,61.4,61.43,61.24,61.38,72554.0,48.3652,48.3888,48.2392,48.3494,72554.0
2018-08-20 11:30:00,61.41,61.41,61.07,61.07,77161.0,48.3731,48.3731,48.1053,48.1053,77161.0
2018-08-20 12:00:00,61.1,61.18,61.06,61.07,40946.0,48.1289,48.1919,48.0974,48.1053,40946.0
2018-08-20 12:30:00,61.07,61.31,61.05,61.3,40059.0,48.1053,48.2943,48.0895,48.2864,40059.0
2018-08-20 13:00:00,61.28,61.29,61.18,61.23,35121.0,48.2707,48.2786,48.1919,48.2313,35121.0
2018-08-20 13:30:00,61.25,61.25,61.15,61.19,26269.0,48.247,48.247,48.1683,48.1998,26269.0
2018-08-20 14:00:00,61.17,61.26,61.17,61.2,48647.0,48.184,48.2549,48.184,48.2077,48647.0
2018-08-20 14:30:00,61.19,61.21,61.11,61.12,64785.0,48.1998,48.2155,48.1368,48.1446,64785.0
2018-08-20 15:00:00,61.12,61.25,61.11,61.19,76359.0,48.1446,48.247,48.1368,48.1998,76359.0
2018-08-20 15:30:00,61.19,61.23,61.03,61.09,251366.0,48.1998,48.2313,48.0737,48.121,251366.0
2018-08-21 09:30:00,61.03,61.13,60.14,60.28,198564.0,48.0737,48.1525,47.3727,47.483,198564.0
2018-08-21 10:00:00,60.25,60.69,59.99,60.51,154702.0,47.4593,47.8059,47.2545,47.6641,154702.0
2018-08-21 10:30:00,60.5,60.78,60.5,60.6,109687.0,47.6563,47.8768,47.6563,47.735,109687.0
2018-08-21 11:00:00,60.59,60.74,60.42,60.66,89878.0,47.7272,47.8453,47.5932,47.7823,89878.0
2018-08-21 11:30:00,60.65,60.83,60.64,60.77,50567.0,47.7744,47.9162,47.7665,47.8689,50567.0
2018-08-21 12:00:00,60.77,60.84,60.73,60.77,46637.0,47.8689,47.9241,47.8374,47.8689,46637.0
2018-08-21 12:30:00,60.77,60.79,60.64,60.7,62944.0,47.8689,47.8847,47.7665,47.8138,62944.0
2018-08-21 13:00:00,60.69,60.8,60.67,60.69,49246.0,47.8059,47.8926,47.7902,47.8059,49246.0
2018-08-21 13:30:00,60.69,60.8,60.69,60.79,25685.0,47.8059,47.8926,47.8059,47.8847,25685.0
2018-08-21 14:00:00,60.79,60.8,60.62,60.68,97882.0,47.8847,47.8926,47.7508,47.798,97882.0
2018-08-21 14:30:00,60.68,60.68,60.4,60.43,93811.0,47.798,47.798,47.5775,47.6011,93811.0
2018-08-21 15:00:00,60.43,60.53,60.42,60.51,75400.0,47.6011,47.6799,47.5932,47.6641,75400.0
2018-08-21 15:30:00,60.5,60.51,60.28,60.31,304956.0,47.6563,47.6641,47.483,47.5066,304956.0
2018-08-22 09:30:00,60.28,60.57,60.15,60.24,129375.0,47.483,47.7114,47.3806,47.4515,129375.0
2018-08-22 10:00:00,60.24,60.34,60.04,60.25,89353.0,47.4515,47.5302,47.2939,47.4593,89353.0
2018-08-22 10:30:00,60.26,60.45,60.16,60.16,78533.0,47.4672,47.6169,47.3884,47.3884,78533.0
2018-08-22 11:00:00,60.17,60.23,60.0,60.12,165435.0,47.3963,47.4436,47.2624,47.3569,165435.0
2018-08-22 11:30:00,60.11,60.18,60.03,60.05,69115.0,47.3491,47.4042,47.286,47.3018,69115.0
2018-08-22 12:00:00,60.06,60.07,59.92,59.96,44033.0,47.3097,47.3175,47.1994,47.2309,44033.0
2018-08-22 12:30:00,59.95,60.0,59.93,59.95,52829.0,47.223,47.2624,47.2073,47.223,52829.0
2018-08-22 13:00:00,59.95,60.1,59.95,60.05,42258.0,47.223,47.3412,47.223,47.3018,42258.0
2018-08-22 13:30:00,60.05,60.05,59.98,60.01,56539.0,47.3018,47.3018,47.2467,47.2703,56539.0
2018-08-22 14:00:00,60.0,60.05,59.87,59.91,134865.0,47.2624,47.3018,47.16,47.1915,134865.0
2018-08-22 14:30:00,59.91,59.95,59.78,59.8,105940.0,47.1915,47.223,47.0891,47.1049,105940.0
2018-08-22 15:00:00,59.81,59.81,59.67,59.7,157358.0,47.1127,47.1127,47.0025,47.0261,157358.0
2018-08-22 15:30:00,59.7,59.77,59.6,59.76,418367.0,47.0261,47.0812,46.9473,47.0734,418367.0
2018-08-23 09:30:00,59.53,59.55,58.43,58.73,696756.0,46.8922,46.9079,46.0257,46.262,696756.0
2018-08-23 10:00:00,58.77,58.79,58.3,58.78,320913.0,46.2935,46.3093,45.9233,46.3014,320913.0
2018-08-23 10:30:00,58.78,58.78,58.41,58.49,204854.0,46.3014,46.3014,46.01,46.073,204854.0
2018-08-23 11:00:00,58.49,58.65,58.44,58.56,453503.0,46.073,46.199,46.0336,46.1281,453503.0
2018-08-23 11:30:00,58.58,58.78,58.43,58.74,233417.0,46.1439,46.3014,46.0257,46.2699,233417.0
2018-08-23 12:00:00,58.74,58.98,58.74,58.98,57845.0,46.2699,46.4589,46.2699,46.4589,57845.0
2018-08-23 12:30:00,58.97,59.2,58.97,59.15,99791.0,46.4511,46.6322,46.4511,46.5929,99791.0
2018-08-23 13:00:00,59.15,59.15,58.98,59.09,54066.0,46.5929,46.5929,46.4589,46.5456,54066.0
2018-08-23 13:30:00,59.1,59.1,58.93,59.06,49071.0,46.5535,46.5535,46.4196,46.522,49071.0
2018-08-23 14:00:00,59.04,59.04,58.87,58.94,61696.0,46.5062,46.5062,46.3723,46.4274,61696.0
2018-08-23 14:30:00,58.95,59.04,58.93,59.03,65096.0,46.4353,46.5062,46.4196,46.4983,65096.0
2018-08-23 15:00:00,59.03,59.13,59.0,59.0,87893.0,46.4983,46.5771,46.4747,46.4747,87893.0
2018-08-23 15:30:00,59.01,59.01,58.52,58.56,621870.0,46.4826,46.4826,46.0966,46.1281,621870.0
2018-08-24 09:30:00,58.75,59.23,58.73,59.01,281912.0,46.2778,46.6559,46.262,46.4826,281912.0
2018-08-24 10:00:00,59.02,59.23,58.97,59.07,191023.0,46.4905,46.6559,46.4511,46.5298,191023.0
2018-08-24 10:30:00,59.07,59.17,59.01,59.06,83473.0,46.5298,46.6086,46.4826,46.522,83473.0
2018-08-24 11:00:00,59.05,59.1,58.94,58.94,54544.0,46.5141,46.5535,46.4274,46.4274,54544.0
2018-08-24 11:30:00,58.94,59.13,58.94,59.13,58044.0,46.4274,46.5771,46.4274,46.5771,58044.0
2018-08-24 12:00:00,59.13,59.18,59.04,59.14,37805.0,46.5771,46.6165,46.5062,46.585,37805.0
2018-08-24 12:30:00,59.14,59.2,59.1,59.15,30319.0,46.585,46.6322,46.5535,46.5929,30319.0
2018-08-24 13:00:00,59.15,59.19,58.99,59.02,73382.0,46.5929,46.6244,46.4668,46.4905,73382.0
2018-08-24 13:30:00,59.02,59.09,58.98,59.02,60254.0,46.4905,46.5456,46.4589,46.4905,60254.0
2018-08-24 14:00:00,59.01,59.11,58.98,59.07,66922.0,46.4826,46.5614,46.4589,46.5298,66922.0
2018-08-24 14:30:00,59.07,59.07,58.93,58.98,79358.0,46.5298,46.5298,46.4196,46.4589,79358.0
2018-08-24 15:00:00,58.98,59.05,58.9,58.95,97562.0,46.4589,46.5141,46.3959,46.4353,97562.0
2018-08-24 15:30:00,58.95,59.01,58.85,59.0,247663.0,46.4353,46.4826,46.3565,46.4747,247663.0
2018-08-27 09:30:00,59.0,59.23,58.95,59.12,81896.0,46.4747,46.6559,46.4353,46.5692,81896.0
2018-08-27 10:00:00,59.14,59.16,58.94,58.99,57233.0,46.585,46.6007,46.4274,46.4668,57233.0
2018-08-27 10:30:00,59.01,59.03,58.79,58.98,68572.0,46.4826,46.4983,46.3093,46.4589,68572.0
2018-08-27 11:00:00,58.98,59.02,58.79,58.86,30463.0,46.4589,46.4905,46.3093,46.3644,30463.0
2018-08-27 11:30:00,58.85,58.95,58.8,58.95,41211.0,46.3565,46.4353,46.3172,46.4353,41211.0
2018-08-27 12:00:00,58.96,59.01,58.85,58.99,122683.0,46.4432,46.4826,46.3565,46.4668,122683.0
2018-08-27 12:30:00,58.98,59.11,58.98,59.09,75231.0,46.4589,46.5614,46.4589,46.5456,75231.0
2018-08-27 13:00:00,59.1,59.1,59.0,59.01,47970.0,46.5535,46.5535,46.4747,46.4826,47970.0
2018-08-27 13:30:00,59.01,59.04,58.85,58.99,48860.0,46.4826,46.5062,46.3565,46.4668,48860.0
2018-08-27 14:00:00,58.98,59.06,58.97,59.0,30864.0,46.4589,46.522,46.4511,46.4747,30864.0
2018-08-27 14:30:00,59.0,59.06,58.99,59.04,34683.0,46.4747,46.522,46.4668,46.5062,34683.0
2018-08-27 15:00:00,59.05,59.19,59.03,59.19,75120.0,46.5141,46.6244,46.4983,46.6244,75120.0
2018-08-27 15:30:00,59.18,59.18,58.98,59.0,182290.0,46.6165,46.6165,46.4589,46.4747,182290.0
2018-08-28 09:30:00,59.23,59.4,58.73,58.73,54270.0,46.6559,46.7898,46.262,46.262,54270.0
2018-08-28 10:00:00,58.76,58.85,58.52,58.53,35843.0,46.2857,46.3565,46.0966,46.1045,35843.0
2018-08-28 10:30:00,58.53,58.88,58.49,58.79,51103.0,46.1045,46.3802,46.073,46.3093,51103.0
2018-08-28 11:00:00,58.78,58.91,58.76,58.88,55833.0,46.3014,46.4038,46.2857,46.3802,55833.0
2018-08-28 11:30:00,58.89,58.89,58.55,58.57,61896.0,46.3881,46.3881,46.1202,46.136,61896.0
2018-08-28 12:00:00,58.58,58.72,58.56,58.59,42400.0,46.1439,46.2541,46.1281,46.1517,42400.0
2018-08-28 12:30:00,58.6,58.76,58.57,58.65,49838.0,46.1596,46.2857,46.136,46.199,49838.0
2018-08-28 13:00:00,58.65,58.8,58.62,58.7,53745.0,46.199,46.3172,46.1754,46.2384,53745.0
2018-08-28 13:30:00,58.72,58.86,58.7,58.86,54785.0,46.2541,46.3644,46.2384,46.3644,54785.0
2018-08-28 14:00:00,58.85,58.95,58.81,58.9,49581.0,46.3565,46.4353,46.325,46.3959,49581.0
2018-08-28 14:30:00,58.9,58.92,58.77,58.77,62528.0,46.3959,46.4117,46.2935,46.2935,62528.0
2018-08-28 15:00:00,58.8,58.81,58.74,58.79,37114.0,46.3172,46.325,46.2699,46.3093,37114.0
2018-08-28 15:30:00,58.77,58.78,58.69,58.72,126353.0,46.2935,46.3014,46.2305,46.2541,126353.0
2018-08-29 09:30:00,58.66,58.82,58.0,58.35,137193.0,46.2069,46.3329,45.687,45.9627,137193.0
2018-08-29 10:00:00,58.38,58.49,58.22,58.41,45126.0,45.9863,46.073,45.8603,46.01,45126.0
2018-08-29 10:30:00,58.44,58.5,58.34,58.39,61520.0,46.0336,46.0808,45.9548,45.9942,61520.0
2018-08-29 11:00:00,58.38,58.48,58.29,58.34,65206.0,45.9863,46.0651,45.9154,45.9548,65206.0
2018-08-29 11:30:00,58.35,58.4,58.25,58.3,49701.0,45.9627,46.0021,45.8839,45.9233,49701.0
2018-08-29 12:00:00,58.3,58.42,58.25,58.27,72070.0,45.9233,46.0178,45.8839,45.8997,72070.0
2018-08-29 12:30:00,58.27,58.34,58.15,58.19,48503.0,45.8997,45.9548,45.8052,45.8367,48503.0
2018-08-29 13:00:00,58.2,58.27,58.15,58.25,33343.0,45.8445,45.8997,45.8052,45.8839,33343.0
2018-08-29 13:30:00,58.24,58.26,58.11,58.11,49849.0,45.876,45.8918,45.7736,45.7736,49849.0
2018-08-29 14:00:00,58.12,58.21,58.05,58.19,53663.0,45.7815,45.8524,45.7264,45.8367,53663.0
2018-08-29 14:30:00,58.18,58.18,58.1,58.1,44927.0,45.8288,45.8288,45.7658,45.7658,44927.0
2018-08-29 15:00:00,58.1,58.23,58.1,58.23,64493.0,45.7658,45.8682,45.7658,45.8682,64493.0
2018-08-29 15:30:00,58.23,58.25,58.0,58.04,329513.0,45.8682,45.8839,45.687,45.7185,329513.0
2018-08-30 09:30:00,58.0,58.0,57.64,57.86,45915.0,45.687,45.687,45.4034,45.5767,45915.0
2018-08-30 10:00:00,57.84,57.87,57.67,57.73,34596.0,45.561,45.5846,45.4271,45.4743,34596.0
2018-08-30 10:30:00,57.7,57.79,57.33,57.37,42086.0,45.4507,45.5216,45.1592,45.1907,42086.0
2018-08-30 11:00:00,57.41,57.61,57.38,57.47,87644.0,45.2222,45.3798,45.1986,45.2695,87644.0
2018-08-30 11:30:00,57.47,57.5,57.26,57.26,64110.0,45.2695,45.2931,45.1041,45.1041,64110.0
2018-08-30 12:00:00,57.26,57.37,57.11,57.29,135652.0,45.1041,45.1907,44.9859,45.1277,135652.0
2018-08-30 12:30:00,57.3,57.44,57.26,57.41,48737.0,45.1356,45.2459,45.1041,45.2222,48737.0
2018-08-30 13:00:00,57.41,57.46,57.37,57.37,33361.0,45.2222,45.2616,45.1907,45.1907,33361.0
2018-08-30 13:30:00,57.38,57.48,57.35,57.47,33088.0,45.1986,45.2774,45.175,45.2695,33088.0
2018-08-30 14:00:00,57.46,57.48,57.09,57.14,110755.0,45.2616,45.2774,44.9702,45.0096,110755.0
2018-08-30 14:30:00,57.13,57.31,57.13,57.3,58286.0,45.0017,45.1435,45.0017,45.1356,58286.0
2018-08-30 15:00:00,57.3,57.39,57.29,57.35,101592.0,45.1356,45.2065,45.1277,45.175,101592.0
2018-08-30 15:30:00,57.34,57.45,57.32,57.42,315388.0,45.1671,45.2538,45.1514,45.2301,315388.0
2018-08-31 09:30:00,57.16,57.62,57.05,57.45,83097.0,45.0253,45.3877,44.9387,45.2538,83097.0
2018-08-31 10:00:00,57.45,58.13,57.45,58.03,89797.0,45.2538,45.7894,45.2538,45.7106,89797.0
2018-08-31 10:30:00,58.04,58.09,57.89,57.97,77255.0,45.7185,45.7579,45.6003,45.6634,77255.0
2018-08-31 11:00:00,57.96,58.0,57.8,57.88,150584.0,45.6555,45.687,45.5295,45.5925,150584.0
2018-08-31 11:30:00,57.89,57.95,57.6,57.66,206319.0,45.6003,45.6476,45.3719,45.4192,206319.0
2018-08-31 12:00:00,57.65,57.65,57.42,57.43,49185.0,45.4113,45.4113,45.2301,45.238,49185.0
2018-08-31 12:30:00,57.45,57.67,57.4,57.65,119538.0,45.2538,45.4271,45.2144,45.4113,119538.0
2018-08-31 13:00:00,57.66,57.84,57.5,57.72,148168.0,45.4192,45.561,45.2931,45.4664,148168.0
2018-08-31 13:30:00,57.72,57.78,57.63,57.69,38204.0,45.4664,45.5137,45.3955,45.4428,38204.0
2018-08-31 14:00:00,57.67,57.68,57.5,57.51,55519.0,45.4271,45.4349,45.2931,45.301,55519.0
2018-08-31 14:30:00,57.51,57.6,57.48,57.55,51463.0,45.301,45.3719,45.2774,45.3325,51463.0
2018-08-31 15:00:00,57.55,57.64,57.39,57.44,105559.0,45.3325,45.4034,45.2065,45.2459,105559.0
2018-08-31 15:30:00,57.44,57.61,57.34,57.4,335193.0,45.2459,45.3798,45.1671,45.2144,335193.0
2018-09-04 09:30:00,57.34,57.53,56.36,57.06,328312.0,45.1671,45.3168,44.3952,44.9466,328312.0
2018-09-04 10:00:00,57.07,57.24,57.01,57.22,123467.0,44.9544,45.0883,44.9072,45.0726,123467.0
2018-09-04 10:30:00,57.21,57.32,57.14,57.24,98663.0,45.0647,45.1514,45.0096,45.0883,98663.0
2018-09-04 11:00:00,57.24,57.32,57.06,57.11,273474.0,45.0883,45.1514,44.9466,44.9859,273474.0
2018-09-04 11:30:00,57.08,57.09,56.81,56.83,115560.0,44.9623,44.9702,44.7496,44.7654,115560.0
2018-09-04 12:00:00,56.84,56.94,56.82,56.87,71993.0,44.7733,44.852,44.7575,44.7969,71993.0
2018-09-04 12:30:00,56.86,56.99,56.73,56.98,81387.0,44.789,44.8914,44.6866,44.8835,81387.0
2018-09-04 13:00:00,56.98,57.11,56.97,57.1,128480.0,44.8835,44.9859,44.8757,44.9781,128480.0
2018-09-04 13:30:00,57.11,57.13,56.93,57.03,59953.0,44.9859,45.0017,44.8441,44.9229,59953.0
2018-09-04 14:00:00,57.03,57.03,56.93,57.02,54091.0,44.9229,44.9229,44.8441,44.915,54091.0
2018-09-04 14:30:00,57.01,57.13,56.97,57.06,86557.0,44.9072,45.0017,44.8757,44.9466,86557.0
2018-09-04 15:00:00,57.06,57.07,56.98,56.99,101776.0,44.9466,44.9544,44.8835,44.8914,101776.0
2018-09-04 15:30:00,56.99,57.0,56.78,56.84,345153.0,44.8914,44.8993,44.726,44.7733,345153.0
2018-09-05 09:30:00,56.86,56.94,56.61,56.71,75378.0,44.789,44.852,44.5921,44.6709,75378.0
2018-09-05 10:00:00,56.77,56.77,56.45,56.57,120212.0,44.7181,44.7181,44.4661,44.5606,120212.0
2018-09-05 10:30:00,56.57,56.73,56.46,56.73,54490.0,44.5606,44.6866,44.4739,44.6866,54490.0
2018-09-05 11:00:00,56.73,56.73,56.52,56.59,57481.0,44.6866,44.6866,44.5212,44.5763,57481.0
2018-09-05 11:30:00,56.59,56.62,56.5,56.53,53332.0,44.5763,44.6,44.5054,44.5291,53332.0
2018-09-05 12:00:00,56.53,56.67,56.48,56.5,48267.0,44.5291,44.6393,44.4897,44.5054,48267.0
2018-09-05 12:30:00,56.53,56.58,56.43,56.43,40704.0,44.5291,44.5685,44.4503,44.4503,40704.0
2018-09-05 13:00:00,56.41,56.44,56.28,56.34,33533.0,44.4345,44.4582,44.3321,44.3794,33533.0
2018-09-05 13:30:00,56.34,56.46,56.29,56.41,54966.0,44.3794,44.4739,44.34,44.4345,54966.0
2018-09-05 14:00:00,56.41,56.42,56.25,56.25,58614.0,44.4345,44.4424,44.3085,44.3085,58614.0
2018-09-05 14:30:00,56.25,56.35,56.2,56.21,101543.0,44.3085,44.3873,44.2691,44.277,101543.0
2018-09-05 15:00:00,56.22,56.23,56.08,56.14,135893.0,44.2849,44.2928,44.1746,44.2219,135893.0
2018-09-05 15:30:00,56.14,56.2,55.96,55.99,548487.0,44.2219,44.2691,44.0801,44.1037,548487.0
2018-09-06 09:30:00,55.56,55.95,55.48,55.9,250779.0,44.1116,44.4212,44.0481,44.3815,250779.0
2018-09-06 10:00:00,55.88,55.89,55.66,55.77,106307.0,44.3657,44.3736,44.191,44.2783,106307.0
2018-09-06 10:30:00,55.77,55.98,55.74,55.95,95045.0,44.2783,44.4451,44.2545,44.4212,95045.0
2018-09-06 11:00:00,55.96,56.05,55.84,56.01,170523.0,44.4292,44.5006,44.3339,44.4689,170523.0
2018-09-06 11:30:00,56.0,56.26,55.97,56.23,101822.0,44.4609,44.6674,44.4371,44.6435,101822.0
2018-09-06 12:00:00,56.23,56.27,56.19,56.25,82968.0,44.6435,44.6753,44.6118,44.6594,82968.0
2018-09-06 12:30:00,56.25,56.62,56.21,56.62,234072.0,44.6594,44.9532,44.6277,44.9532,234072.0
2018-09-06 13:00:00,56.6,56.69,56.51,56.69,101253.0,44.9373,45.0088,44.8658,45.0088,101253.0
2018-09-06 13:30:00,56.69,56.79,56.66,56.79,86704.0,45.0088,45.0882,44.9849,45.0882,86704.0
2018-09-06 14:00:00,56.79,56.9,56.73,56.8,128051.0,45.0882,45.1755,45.0405,45.0961,128051.0
2018-09-06 14:30:00,56.8,56.94,56.76,56.9,108059.0,45.0961,45.2072,45.0643,45.1755,108059.0
2018-09-06 15:00:00,56.9,57.06,56.89,56.95,236708.0,45.1755,45.3025,45.1675,45.2152,236708.0
2018-09-06 15:30:00,56.95,56.95,56.74,56.82,396263.0,45.2152,45.2152,45.0485,45.112,396263.0
2018-09-07 09:30:00,56.68,56.75,56.25,56.4,97656.0,45.0008,45.0564,44.6594,44.7785,97656.0
2018-09-07 10:00:00,56.39,56.7,56.37,56.52,137700.0,44.7706,45.0167,44.7547,44.8738,137700.0
2018-09-07 10:30:00,56.52,56.57,56.24,56.24,38783.0,44.8738,44.9135,44.6515,44.6515,38783.0
2018-09-07 11:00:00,56.26,56.29,56.17,56.24,41318.0,44.6674,44.6912,44.5959,44.6515,41318.0
2018-09-07 11:30:00,56.24,56.32,56.19,56.25,49738.0,44.6515,44.715,44.6118,44.6594,49738.0
2018-09-07 12:00:00,56.26,56.33,56.16,56.23,70290.0,44.6674,44.7229,44.588,44.6435,70290.0
2018-09-07 12:30:00,56.23,56.41,56.22,56.4,46005.0,44.6435,44.7865,44.6356,44.7785,46005.0
2018-09-07 13:00:00,56.4,56.45,56.36,56.39,27506.0,44.7785,44.8182,44.7468,44.7706,27506.0
2018-09-07 13:30:00,56.39,56.62,56.39,56.6,73977.0,44.7706,44.9532,44.7706,44.9373,73977.0
2018-09-07 14:00:00,56.61,56.72,56.55,56.69,41938.0,44.9452,45.0326,44.8976,45.0088,41938.0
2018-09-07 14:30:00,56.7,56.79,56.64,56.78,48474.0,45.0167,45.0882,44.9691,45.0802,48474.0
2018-09-07 15:00:00,56.77,56.8,56.7,56.75,100481.0,45.0723,45.0961,45.0167,45.0564,100481.0
2018-09-07 15:30:00,56.75,56.75,56.47,56.5,286461.0,45.0564,45.0564,44.8341,44.8579,286461.0
2018-09-10 09:30:00,56.6,56.69,56.29,56.54,118117.0,44.9373,45.0088,44.6912,44.8897,118117.0
2018-09-10 10:00:00,56.56,56.56,56.42,56.47,56202.0,44.9055,44.9055,44.7944,44.8341,56202.0
2018-09-10 10:30:00,56.48,56.55,56.31,56.32,52640.0,44.842,44.8976,44.7071,44.715,52640.0
2018-09-10 11:00:00,56.31,56.48,56.29,56.38,163075.0,44.7071,44.842,44.6912,44.7626,163075.0
2018-09-10 11:30:00,56.36,56.41,56.25,56.38,36732.0,44.7468,44.7865,44.6594,44.7626,36732.0
2018-09-10 12:00:00,56.38,56.38,56.29,56.34,25971.0,44.7626,44.7626,44.6912,44.7309,25971.0
2018-09-10 12:30:00,56.35,56.41,56.34,56.37,31814.0,44.7388,44.7865,44.7309,44.7547,31814.0
2018-09-10 13:00:00,56.37,56.41,56.34,56.37,38416.0,44.7547,44.7865,44.7309,44.7547,38416.0
2018-09-10 13:30:00,56.37,56.57,56.36,56.56,44963.0,44.7547,44.9135,44.7468,44.9055,44963.0
2018-09-10 14:00:00,56.56,56.71,56.55,56.7,57401.0,44.9055,45.0246,44.8976,45.0167,57401.0
2018-09-10 14:30:00,56.7,57.08,56.69,57.03,137415.0,45.0167,45.3184,45.0088,45.2787,137415.0
2018-09-10 15:00:00,57.01,57.07,56.94,56.97,78826.0,45.2628,45.3105,45.2072,45.2311,78826.0
2018-09-10 15:30:00,56.97,57.04,56.83,56.84,199894.0,45.2311,45.2866,45.1199,45.1278,199894.0
2018-09-11 09:30:00,56.84,57.28,56.7,57.12,150103.0,45.1278,45.4772,45.0167,45.3502,150103.0
2018-09-11 10:00:00,57.13,57.38,57.0,57.24,111573.0,45.3581,45.5566,45.2549,45.4454,111573.0
2018-09-11 10:30:00,57.25,57.47,57.16,57.46,101266.0,45.4534,45.628,45.3819,45.6201,101266.0
2018-09-11 11:00:00,57.46,57.87,57.45,57.69,135159.0,45.6201,45.9456,45.6122,45.8027,135159.0
2018-09-11 11:30:00,57.7,57.76,57.64,57.72,113825.0,45.8106,45.8583,45.763,45.8265,113825.0
2018-09-11 12:00:00,57.73,57.86,57.67,57.84,104389.0,45.8345,45.9377,45.7868,45.9218,104389.0
2018-09-11 12:30:00,57.84,57.9,57.77,57.78,62630.0,45.9218,45.9694,45.8662,45.8742,62630.0
2018-09-11 13:00:00,57.8,57.83,57.73,57.83,68750.0,45.89,45.9139,45.8345,45.9139,68750.0
2018-09-11 13:30:00,57.83,58.07,57.8,58.0,126763.0,45.9139,46.1044,45.89,46.0488,126763.0
2018-09-11 14:00:00,58.0,58.13,58.0,58.1,125732.0,46.0488,46.152,46.0488,46.1282,125732.0
2018-09-11 14:30:00,58.1,58.21,58.04,58.15,124277.0,46.1282,46.2156,46.0806,46.1679,124277.0
2018-09-11 15:00:00,58.15,58.2,58.06,58.14,134915.0,46.1679,46.2076,46.0965,46.16,134915.0
2018-09-11 15:30:00,58.14,58.25,58.08,58.13,455296.0,46.16,46.2473,46.1123,46.152,455296.0
2018-09-12 09:30:00,58.0,58.04,57.65,57.93,65818.0,46.0488,46.0806,45.7709,45.9932,65818.0
2018-09-12 10:00:00,57.92,58.05,57.7,57.77,75410.0,45.9853,46.0885,45.8106,45.8662,75410.0
2018-09-12 10:30:00,57.77,58.08,57.68,58.08,95923.0,45.8662,46.1123,45.7948,46.1123,95923.0
2018-09-12 11:00:00,58.08,58.51,58.06,58.43,120169.0,46.1123,46.4537,46.0965,46.3902,120169.0
2018-09-12 11:30:00,58.42,58.51,58.18,58.21,87161.0,46.3823,46.4537,46.1917,46.2156,87161.0
2018-09-12 12:00:00,58.2,58.51,58.2,58.48,66891.0,46.2076,46.4537,46.2076,46.4299,66891.0
2018-09-12 12:30:00,58.48,58.66,58.48,58.6,66574.0,46.4299,46.5728,46.4299,46.5252,66574.0
2018-09-12 13:00:00,58.6,58.68,58.56,58.65,63708.0,46.5252,46.5887,46.4934,46.5649,63708.0
2018-09-12 13:30:00,58.65,58.73,58.61,58.72,79828.0,46.5649,46.6284,46.5331,46.6205,79828.0
2018-09-12 14:00:00,58.73,58.82,58.69,58.82,121154.0,46.6284,46.6999,46.5966,46.6999,121154.0
2018-09-12 14:30:00,58.82,59.0,58.79,58.95,224691.0,46.6999,46.8428,46.676,46.8031,224691.0
2018-09-12 15:00:00,58.94,58.95,58.81,58.9,184217.0,46.7951,46.8031,46.6919,46.7634,184217.0
2018-09-12 15:30:00,58.9,58.92,58.68,58.79,499345.0,46.7634,46.7793,46.5887,46.676,499345.0
2018-09-13 09:30:00,59.09,59.21,58.81,59.15,105543.0,46.9142,47.0095,46.6919,46.9619,105543.0
2018-09-13 10:00:00,59.16,59.32,59.09,59.15,109760.0,46.9698,47.0968,46.9142,46.9619,109760.0
2018-09-13 10:30:00,59.17,59.21,58.91,58.94,109200.0,46.9777,47.0095,46.7713,46.7951,109200.0
2018-09-13 11:00:00,58.95,58.98,58.63,58.73,61582.0,46.8031,46.8269,46.549,46.6284,61582.0
2018-09-13 11:30:00,58.74,58.82,58.66,58.68,77993.0,46.6363,46.6999,46.5728,46.5887,77993.0
2018-09-13 12:00:00,58.69,58.75,58.62,58.67,26836.0,46.5966,46.6443,46.5411,46.5808,26836.0
2018-09-13 12:30:00,58.68,58.71,58.51,58.52,22142.0,46.5887,46.6125,46.4537,46.4617,22142.0
2018-09-13 13:00:00,58.53,58.53,58.42,58.51,42645.0,46.4696,46.4696,46.3823,46.4537,42645.0
2018-09-13 13:30:00,58.51,58.64,58.51,58.63,30079.0,46.4537,46.557,46.4537,46.549,30079.0
2018-09-13 14:00:00,58.61,58.65,58.53,58.6,32239.0,46.5331,46.5649,46.4696,46.5252,32239.0
2018-09-13 14:30:00,58.59,58.68,58.54,58.65,40625.0,46.5173,46.5887,46.4776,46.5649,40625.0
2018-09-13 15:00:00,58.65,58.71,58.62,58.66,44423.0,46.5649,46.6125,46.5411,46.5728,44423.0
2018-09-13 15:30:00,58.66,58.66,58.57,58.59,198588.0,46.5728,46.5728,46.5014,46.5173,198588.0
2018-09-14 09:30:00,58.61,58.65,58.03,58.04,128048.0,46.5331,46.5649,46.0726,46.0806,128048.0
2018-09-14 10:00:00,58.07,58.24,57.74,57.83,145453.0,46.1044,46.2394,45.8424,45.9139,145453.0
2018-09-14 10:30:00,57.83,57.91,57.69,57.71,67476.0,45.9139,45.9774,45.8027,45.8186,67476.0
2018-09-14 11:00:00,57.7,57.92,57.54,57.65,129673.0,45.8106,45.9853,45.6836,45.7709,129673.0
2018-09-14 11:30:00,57.64,57.7,57.52,57.58,77074.0,45.763,45.8106,45.6677,45.7154,77074.0
2018-09-14 12:00:00,57.57,57.65,57.49,57.64,130228.0,45.7074,45.7709,45.6439,45.763,130228.0
2018-09-14 12:30:00,57.63,57.83,57.61,57.83,65003.0,45.7551,45.9139,45.7392,45.9139,65003.0
2018-09-14 13:00:00,57.82,57.98,57.8,57.96,57226.0,45.9059,46.0329,45.89,46.0171,57226.0
2018-09-14 13:30:00,57.97,58.11,57.8,58.01,118222.0,46.025,46.1362,45.89,46.0568,118222.0
2018-09-14 14:00:00,58.04,58.13,57.96,58.09,75080.0,46.0806,46.152,46.0171,46.1203,75080.0
2018-09-14 14:30:00,58.1,58.21,58.07,58.16,29878.0,46.1282,46.2156,46.1044,46.1759,29878.0
2018-09-14 15:00:00,58.17,58.37,58.17,58.29,62952.0,46.1838,46.3426,46.1838,46.2791,62952.0
2018-09-14 15:30:00,58.3,58.42,58.29,58.3,224924.0,46.287,46.3823,46.2791,46.287,224924.0
2018-09-17 09:30:00,58.45,58.6,57.98,58.12,49073.0,46.4061,46.5252,46.0329,46.1441,49073.0
2018-09-17 10:00:00,58.12,58.23,58.05,58.16,24554.0,46.1441,46.2314,46.0885,46.1759,24554.0
2018-09-17 10:30:00,58.14,58.16,57.99,58.02,25050.0,46.16,46.1759,46.0409,46.0647,25050.0
2018-09-17 11:00:00,58.02,58.18,57.97,58.05,62294.0,46.0647,46.1917,46.025,46.0885,62294.0
2018-09-17 11:30:00,58.06,58.16,58.0,58.01,40793.0,46.0965,46.1759,46.0488,46.0568,40793.0
2018-09-17 12:00:00,58.03,58.11,57.96,58.09,34908.0,46.0726,46.1362,46.0171,46.1203,34908.0
2018-09-17 12:30:00,58.08,58.09,58.02,58.06,17817.0,46.1123,46.1203,46.0647,46.0965,17817.0
2018-09-17 13:00:00,58.06,58.12,58.03,58.05,20469.0,46.0965,46.1441,46.0726,46.0885,20469.0
2018-09-17 13:30:00,58.04,58.2,58.01,58.18,71016.0,46.0806,46.2076,46.0568,46.1917,71016.0
2018-09-17 14:00:00,58.16,58.17,58.07,58.14,32088.0,46.1759,46.1838,46.1044,46.16,32088.0
2018-09-17 14:30:00,58.13,58.2,58.02,58.02,22266.0,46.152,46.2076,46.0647,46.0647,22266.0
2018-09-17 15:00:00,58.05,58.06,57.99,58.03,33992.0,46.0885,46.0965,46.0409,46.0726,33992.0
2018-09-17 15:30:00,58.03,58.06,57.97,57.98,133271.0,46.0726,46.0965,46.025,46.0329,133271.0
2018-09-18 09:30:00,57.94,58.38,57.94,58.32,52872.0,46.0012,46.3505,46.0012,46.3029,52872.0
2018-09-18 10:00:00,58.29,58.3,58.23,58.27,56050.0,46.2791,46.287,46.2314,46.2632,56050.0
2018-09-18 10:30:00,58.29,58.79,58.29,58.78,69337.0,46.2791,46.676,46.2791,46.6681,69337.0
2018-09-18 11:00:00,58.78,58.83,58.69,58.72,29816.0,46.6681,46.7078,46.5966,46.6205,29816.0
2018-09-18 11:30:00,58.73,58.86,58.7,58.85,33011.0,46.6284,46.7316,46.6046,46.7237,33011.0
2018-09-18 12:00:00,58.86,58.9,58.79,58.8,23492.0,46.7316,46.7634,46.676,46.684,23492.0
2018-09-18 12:30:00,58.82,58.86,58.74,58.85,34694.0,46.6999,46.7316,46.6363,46.7237,34694.0
2018-09-18 13:00:00,58.85,58.97,58.83,58.93,26102.0,46.7237,46.819,46.7078,46.7872,26102.0
2018-09-18 13:30:00,58.93,58.94,58.79,58.88,55385.0,46.7872,46.7951,46.676,46.7475,55385.0
2018-09-18 14:00:00,58.87,59.04,58.84,59.03,29055.0,46.7396,46.8745,46.7157,46.8666,29055.0
2018-09-18 14:30:00,59.03,59.27,59.03,59.25,65636.0,46.8666,47.0571,46.8666,47.0413,65636.0
2018-09-18 15:00:00,59.23,59.33,59.18,59.3,121958.0,47.0254,47.1048,46.9857,47.081,121958.0
2018-09-18 15:30:00,59.3,59.32,59.18,59.26,218462.0,47.081,47.0968,46.9857,47.0492,218462.0
2018-09-19 09:30:00,59.72,59.83,59.21,59.52,104797.0,47.4144,47.5017,47.0095,47.2556,104797.0
2018-09-19 10:00:00,59.51,59.51,59.07,59.07,84146.0,47.2477,47.2477,46.8983,46.8983,84146.0
2018-09-19 10:30:00,59.06,59.15,59.02,59.1,34155.0,46.8904,46.9619,46.8586,46.9222,34155.0
2018-09-19 11:00:00,59.1,59.28,59.08,59.24,34928.0,46.9222,47.0651,46.9063,47.0333,34928.0
2018-09-19 11:30:00,59.23,59.38,59.19,59.33,31092.0,47.0254,47.1445,46.9936,47.1048,31092.0
2018-09-19 12:00:00,59.34,59.38,59.26,59.37,29399.0,47.1127,47.1445,47.0492,47.1365,29399.0
2018-09-19 12:30:00,59.36,59.49,59.33,59.47,27077.0,47.1286,47.2318,47.1048,47.2159,27077.0
2018-09-19 13:00:00,59.47,59.47,59.35,59.42,77531.0,47.2159,47.2159,47.1207,47.1762,77531.0
2018-09-19 13:30:00,59.42,59.47,59.31,59.41,103199.0,47.1762,47.2159,47.0889,47.1683,103199.0
2018-09-19 14:00:00,59.42,59.52,59.39,59.52,44597.0,47.1762,47.2556,47.1524,47.2556,44597.0
2018-09-19 14:30:00,59.51,59.59,59.49,59.5,47248.0,47.2477,47.3112,47.2318,47.2397,47248.0
2018-09-19 15:00:00,59.49,59.56,59.45,59.51,66231.0,47.2318,47.2874,47.2,47.2477,66231.0
2018-09-19 15:30:00,59.5,59.55,59.41,59.44,190124.0,47.2397,47.2794,47.1683,47.1921,190124.0
2018-09-20 09:30:00,59.71,60.38,59.71,60.32,168081.0,47.4065,47.9384,47.4065,47.8908,168081.0
2018-09-20 10:00:00,60.3,60.46,60.15,60.2,114021.0,47.8749,48.0019,47.7558,47.7955,114021.0
2018-09-20 10:30:00,60.19,60.58,60.19,60.57,63111.0,47.7876,48.0972,47.7876,48.0893,63111.0
2018-09-20 11:00:00,60.57,60.66,60.38,60.44,113723.0,48.0893,48.1607,47.9384,47.9861,113723.0
2018-09-20 11:30:00,60.45,60.57,60.38,60.46,75423.0,47.994,48.0893,47.9384,48.0019,75423.0
2018-09-20 12:00:00,60.47,60.65,60.47,60.47,43870.0,48.0099,48.1528,48.0099,48.0099,43870.0
2018-09-20 12:30:00,60.47,60.65,60.4,60.59,56796.0,48.0099,48.1528,47.9543,48.1051,56796.0
2018-09-20 13:00:00,60.59,60.67,60.58,60.64,42521.0,48.1051,48.1687,48.0972,48.1448,42521.0
2018-09-20 13:30:00,60.64,60.86,60.59,60.85,49791.0,48.1448,48.3195,48.1051,48.3116,49791.0
2018-09-20 14:00:00,60.83,60.89,60.62,60.72,79115.0,48.2957,48.3433,48.129,48.2084,79115.0
2018-09-20 14:30:00,60.72,60.76,60.55,60.58,40804.0,48.2084,48.2401,48.0734,48.0972,40804.0
2018-09-20 15:00:00,60.59,60.68,60.56,60.63,45786.0,48.1051,48.1766,48.0813,48.1369,45786.0
2018-09-20 15:30:00,60.64,60.68,60.47,60.54,204867.0,48.1448,48.1766,48.0099,48.0654,204867.0
2018-09-21 09:30:00,60.72,61.36,60.67,60.83,96547.0,48.2084,48.7165,48.1687,48.2957,96547.0
2018-09-21 10:00:00,60.8,60.9,60.53,60.62,36882.0,48.2719,48.3513,48.0575,48.129,36882.0
2018-09-21 10:30:00,60.62,60.62,60.41,60.51,39710.0,48.129,48.129,47.9622,48.0416,39710.0
2018-09-21 11:00:00,60.55,60.64,60.42,60.63,32508.0,48.0734,48.1448,47.9702,48.1369,32508.0
2018-09-21 11:30:00,60.63,60.72,60.56,60.67,14916.0,48.1369,48.2084,48.0813,48.1687,14916.0
2018-09-21 12:00:00,60.65,60.67,60.56,60.6,31373.0,48.1528,48.1687,48.0813,48.1131,31373.0
2018-09-21 12:30:00,60.61,60.71,60.59,60.59,49375.0,48.121,48.2004,48.1051,48.1051,49375.0
2018-09-21 13:00:00,60.58,60.62,59.91,60.16,207847.0,48.0972,48.129,47.5653,47.7637,207847.0
2018-09-21 13:30:00,60.16,60.21,59.33,59.46,245886.0,47.7637,47.8034,47.1048,47.208,245886.0
2018-09-21 14:00:00,59.43,59.88,59.41,59.73,290052.0,47.1842,47.5414,47.1683,47.4224,290052.0
2018-09-21 14:30:00,59.72,59.72,59.19,59.3,131002.0,47.4144,47.4144,46.9936,47.081,131002.0
2018-09-21 15:00:00,59.32,59.33,59.05,59.08,203986.0,47.0968,47.1048,46.8825,46.9063,203986.0
2018-09-21 15:30:00,59.08,59.1,58.74,59.01,749627.0,46.9063,46.9222,46.6363,46.8507,749627.0
2018-09-24 09:30:00,58.9,59.22,58.77,59.19,75443.0,46.7634,47.0174,46.6602,46.9936,75443.0
2018-09-24 10:00:00,59.21,59.31,58.93,58.93,67424.0,47.0095,47.0889,46.7872,46.7872,67424.0
2018-09-24 10:30:00,58.95,59.13,58.92,59.12,82679.0,46.8031,46.946,46.7793,46.938,82679.0
2018-09-24 11:00:00,59.17,59.37,59.14,59.27,25475.0,46.9777,47.1365,46.9539,47.0571,25475.0
2018-09-24 11:30:00,59.27,59.27,59.07,59.09,25368.0,47.0571,47.0571,46.8983,46.9142,25368.0
2018-09-24 12:00:00,59.11,59.11,58.95,58.97,23910.0,46.9301,46.9301,46.8031,46.819,23910.0
2018-09-24 12:30:00,58.97,59.04,58.93,58.95,32707.0,46.819,46.8745,46.7872,46.8031,32707.0
2018-09-24 13:00:00,58.95,58.97,58.9,58.91,25127.0,46.8031,46.819,46.7634,46.7713,25127.0
2018-09-24 13:30:00,58.9,59.04,58.89,59.01,34813.0,46.7634,46.8745,46.7554,46.8507,34813.0
2018-09-24 14:00:00,59.02,59.06,58.95,58.97,28757.0,46.8586,46.8904,46.8031,46.819,28757.0
2018-09-24 14:30:00,58.96,58.98,58.9,58.93,65365.0,46.811,46.8269,46.7634,46.7872,65365.0
2018-09-24 15:00:00,58.94,58.99,58.9,58.96,44884.0,46.7951,46.8348,46.7634,46.811,44884.0
2018-09-24 15:30:00,58.96,59.03,58.92,59.0,185959.0,46.811,46.8666,46.7793,46.8428,185959.0
2018-09-25 09:30:00,59.05,59.27,58.86,59.17,40294.0,46.8825,47.0571,46.7316,46.9777,40294.0
2018-09-25 10:00:00,59.12,59.47,59.12,59.42,27757.0,46.938,47.2159,46.938,47.1762,27757.0
2018-09-25 10:30:00,59.39,59.61,59.37,59.42,27987.0,47.1524,47.3271,47.1365,47.1762,27987.0
2018-09-25 11:00:00,59.42,59.57,59.41,59.53,24957.0,47.1762,47.2953,47.1683,47.2636,24957.0
2018-09-25 11:30:00,59.54,59.54,59.36,59.38,22853.0,47.2715,47.2715,47.1286,47.1445,22853.0
2018-09-25 12:00:00,59.38,59.44,59.28,59.3,20656.0,47.1445,47.1921,47.0651,47.081,20656.0
2018-09-25 12:30:00,59.32,59.32,59.23,59.27,14407.0,47.0968,47.0968,47.0254,47.0571,14407.0
2018-09-25 13:00:00,59.27,59.31,59.21,59.3,16168.0,47.0571,47.0889,47.0095,47.081,16168.0
2018-09-25 13:30:00,59.3,59.31,59.13,59.14,17187.0,47.081,47.0889,46.946,46.9539,17187.0
2018-09-25 14:00:00,59.14,59.26,59.12,59.23,22528.0,46.9539,47.0492,46.938,47.0254,22528.0
2018-09-25 14:30:00,59.24,59.28,59.19,59.23,24666.0,47.0333,47.0651,46.9936,47.0254,24666.0
2018-09-25 15:00:00,59.23,59.32,59.23,59.23,51201.0,47.0254,47.0968,47.0254,47.0254,51201.0
2018-09-25 15:30:00,59.23,59.37,59.19,59.19,131974.0,47.0254,47.1365,46.9936,46.9936,131974.0
2018-09-26 09:30:00,59.28,59.63,59.28,59.48,22904.0,47.0651,47.343,47.0651,47.2239,22904.0
2018-09-26 10:00:00,59.48,59.5,59.3,59.34,15888.0,47.2239,47.2397,47.081,47.1127,15888.0
2018-09-26 10:30:00,59.33,59.51,59.25,59.35,28696.0,47.1048,47.2477,47.0413,47.1207,28696.0
2018-09-26 11:00:00,59.32,59.4,59.17,59.26,55045.0,47.0968,47.1603,46.9777,47.0492,55045.0
2018-09-26 11:30:00,59.25,59.27,59.16,59.23,60177.0,47.0413,47.0571,46.9698,47.0254,60177.0
2018-09-26 12:00:00,59.21,59.34,59.2,59.33,15888.0,47.0095,47.1127,47.0016,47.1048,15888.0
2018-09-26 12:30:00,59.32,59.53,59.32,59.52,37190.0,47.0968,47.2636,47.0968,47.2556,37190.0
2018-09-26 13:00:00,59.5,59.55,59.45,59.5,40513.0,47.2397,47.2794,47.2,47.2397,40513.0
2018-09-26 13:30:00,59.5,59.52,59.37,59.37,29075.0,47.2397,47.2556,47.1365,47.1365,29075.0
2018-09-26 14:00:00,59.39,59.45,59.29,59.33,27751.0,47.1524,47.2,47.073,47.1048,27751.0
2018-09-26 14:30:00,59.33,59.33,59.1,59.21,49453.0,47.1048,47.1048,46.9222,47.0095,49453.0
2018-09-26 15:00:00,59.2,59.42,59.19,59.34,46740.0,47.0016,47.1762,46.9936,47.1127,46740.0
2018-09-26 15:30:00,59.35,59.35,59.18,59.21,222531.0,47.1207,47.1207,46.9857,47.0095,222531.0
2018-09-27 09:30:00,59.03,59.25,58.41,59.1,212311.0,46.8666,47.0413,46.3743,46.9222,212311.0
2018-09-27 10:00:00,59.1,59.31,59.06,59.17,70726.0,46.9222,47.0889,46.8904,46.9777,70726.0
2018-09-27 10:30:00,59.18,59.32,59.08,59.26,49942.0,46.9857,47.0968,46.9063,47.0492,49942.0
2018-09-27 11:00:00,59.26,59.3,59.12,59.27,52774.0,47.0492,47.081,46.938,47.0571,52774.0
2018-09-27 11:30:00,59.29,59.39,59.22,59.39,27671.0,47.073,47.1524,47.0174,47.1524,27671.0
2018-09-27 12:00:00,59.38,59.43,59.31,59.36,31539.0,47.1445,47.1842,47.0889,47.1286,31539.0
2018-09-27 12:30:00,59.36,59.37,59.26,59.3,44221.0,47.1286,47.1365,47.0492,47.081,44221.0
2018-09-27 13:00:00,59.31,59.35,59.25,59.28,20320.0,47.0889,47.1207,47.0413,47.0651,20320.0
2018-09-27 13:30:00,59.29,59.31,59.24,59.27,43214.0,47.073,47.0889,47.0333,47.0571,43214.0
2018-09-27 14:00:00,59.27,59.28,59.21,59.22,16310.0,47.0571,47.0651,47.0095,47.0174,16310.0
2018-09-27 14:30:00,59.21,59.32,59.19,59.25,23603.0,47.0095,47.0968,46.9936,47.0413,23603.0
2018-09-27 15:00:00,59.26,59.3,59.15,59.15,67760.0,47.0492,47.081,46.9619,46.9619,67760.0
2018-09-27 15:30:00,59.15,59.18,59.04,59.11,195005.0,46.9619,46.9857,46.8745,46.9301,195005.0
2018-09-28 09:30:00,58.99,59.34,58.99,59.09,36282.0,46.8348,47.1127,46.8348,46.9142,36282.0
2018-09-28 10:00:00,59.09,59.11,58.87,58.89,30862.0,46.9142,46.9301,46.7396,46.7554,30862.0
2018-09-28 10:30:00,58.88,58.92,58.81,58.91,29606.0,46.7475,46.7793,46.6919,46.7713,29606.0
2018-09-28 11:00:00,58.91,59.04,58.91,58.98,19640.0,46.7713,46.8745,46.7713,46.8269,19640.0
2018-09-28 11:30:00,58.99,59.07,58.98,59.0,18470.0,46.8348,46.8983,46.8269,46.8428,18470.0
2018-09-28 12:00:00,58.98,59.09,58.88,58.93,35619.0,46.8269,46.9142,46.7475,46.7872,35619.0
2018-09-28 12:30:00,58.94,59.08,58.92,58.98,26614.0,46.7951,46.9063,46.7793,46.8269,26614.0
2018-09-28 13:00:00,58.98,59.11,58.96,59.07,20540.0,46.8269,46.9301,46.811,46.8983,20540.0
2018-09-28 13:30:00,59.07,59.13,59.06,59.1,69444.0,46.8983,46.946,46.8904,46.9222,69444.0
2018-09-28 14:00:00,59.1,59.15,59.07,59.13,24875.0,46.9222,46.9619,46.8983,46.946,24875.0
2018-09-28 14:30:00,59.14,59.24,59.03,59.05,192292.0,46.9539,47.0333,46.8666,46.8825,192292.0
2018-09-28 15:00:00,59.05,59.16,59.05,59.15,79707.0,46.8825,46.9698,46.8825,46.9619,79707.0
2018-09-28 15:30:00,59.15,59.3,59.06,59.28,268964.0,46.9619,47.081,46.8904,47.0651,268964.0
2018-10-01 09:30:00,59.56,59.72,59.03,59.36,78083.0,47.2874,47.4144,46.8666,47.1286,78083.0
2018-10-01 10:00:00,59.36,59.36,59.03,59.33,46960.0,47.1286,47.1286,46.8666,47.1048,46960.0
2018-10-01 10:30:00,59.32,59.33,58.87,58.87,35826.0,47.0968,47.1048,46.7396,46.7396,35826.0
2018-10-01 11:00:00,58.86,58.86,58.74,58.82,24832.0,46.7316,46.7316,46.6363,46.6999,24832.0
2018-10-01 11:30:00,58.8,58.85,58.74,58.77,25476.0,46.684,46.7237,46.6363,46.6602,25476.0
2018-10-01 12:00:00,58.77,58.79,58.55,58.6,23717.0,46.6602,46.676,46.4855,46.5252,23717.0
2018-10-01 12:30:00,58.56,58.64,58.38,58.43,65273.0,46.4934,46.557,46.3505,46.3902,65273.0
2018-10-01 13:00:00,58.43,58.57,58.39,58.5,43447.0,46.3902,46.5014,46.3585,46.4458,43447.0
2018-10-01 13:30:00,58.51,58.6,58.45,58.53,31208.0,46.4537,46.5252,46.4061,46.4696,31208.0
2018-10-01 14:00:00,58.54,58.81,58.5,58.8,21582.0,46.4776,46.6919,46.4458,46.684,21582.0
2018-10-01 14:30:00,58.82,58.9,58.81,58.88,32281.0,46.6999,46.7634,46.6919,46.7475,32281.0
2018-10-01 15:00:00,58.87,58.92,58.81,58.82,45505.0,46.7396,46.7793,46.6919,46.6999,45505.0
2018-10-01 15:30:00,58.83,58.87,58.79,58.85,107062.0,46.7078,46.7396,46.676,46.7237,107062.0
2018-10-02 09:30:00,58.7,58.83,58.33,58.5,52900.0,46.6046,46.7078,46.3108,46.4458,52900.0
2018-10-02 10:00:00,58.5,58.55,58.36,58.41,32797.0,46.4458,46.4855,46.3346,46.3743,32797.0
2018-10-02 10:30:00,58.42,58.51,58.38,58.49,79491.0,46.3823,46.4537,46.3505,46.4379,79491.0
2018-10-02 11:00:00,58.5,58.58,58.39,58.4,31288.0,46.4458,46.5093,46.3585,46.3664,31288.0
2018-10-02 11:30:00,58.38,58.49,58.33,58.49,17556.0,46.3505,46.4379,46.3108,46.4379,17556.0
2018-10-02 12:00:00,58.48,58.56,58.4,58.5,13378.0,46.4299,46.4934,46.3664,46.4458,13378.0
2018-10-02 12:30:00,58.5,58.53,58.47,58.52,8089.0,46.4458,46.4696,46.422,46.4617,8089.0
2018-10-02 13:00:00,58.52,58.54,58.45,58.48,9394.0,46.4617,46.4776,46.4061,46.4299,9394.0
2018-10-02 13:30:00,58.48,58.5,58.42,58.42,11886.0,46.4299,46.4458,46.3823,46.3823,11886.0
2018-10-02 14:00:00,58.43,58.57,58.35,58.57,103559.0,46.3902,46.5014,46.3267,46.5014,103559.0
2018-10-02 14:30:00,58.56,58.56,58.45,58.46,59350.0,46.4934,46.4934,46.4061,46.414,59350.0
2018-10-02 15:00:00,58.45,58.45,58.3,58.43,135264.0,46.4061,46.4061,46.287,46.3902,135264.0
2018-10-02 15:30:00,58.44,58.52,58.32,58.51,205850.0,46.3982,46.4617,46.3029,46.4537,205850.0
2018-10-03 09:30:00,58.63,58.63,58.34,58.42,69641.0,46.549,46.549,46.3188,46.3823,69641.0
2018-10-03 10:00:00,58.43,58.7,58.42,58.64,88932.0,46.3902,46.6046,46.3823,46.557,88932.0
2018-10-03 10:30:00,58.63,58.65,58.33,58.34,48076.0,46.549,46.5649,46.3108,46.3188,48076.0
2018-10-03 11:00:00,58.34,58.46,58.17,58.39,74808.0,46.3188,46.414,46.1838,46.3585,74808.0
2018-10-03 11:30:00,58.39,58.39,58.23,58.27,56316.0,46.3585,46.3585,46.2314,46.2632,56316.0
2018-10-03 12:00:00,58.27,58.28,58.15,58.26,39746.0,46.2632,46.2711,46.1679,46.2553,39746.0
2018-10-03 12:30:00,58.26,58.38,58.18,58.31,28309.0,46.2553,46.3505,46.1917,46.2949,28309.0
2018-10-03 13:00:00,58.3,58.35,58.23,58.23,43143.0,46.287,46.3267,46.2314,46.2314,43143.0
2018-10-03 13:30:00,58.23,58.33,58.21,58.22,52865.0,46.2314,46.3108,46.2156,46.2235,52865.0
2018-10-03 14:00:00,58.23,58.25,58.19,58.25,80054.0,46.2314,46.2473,46.1997,46.2473,80054.0
2018-10-03 14:30:00,58.24,58.24,58.09,58.22,227228.0,46.2394,46.2394,46.1203,46.2235,227228.0
2018-10-03 15:00:00,58.23,58.25,57.73,57.78,80946.0,46.2314,46.2473,45.8345,45.8742,80946.0
2018-10-03 15:30:00,57.78,57.92,57.71,57.87,292445.0,45.8742,45.9853,45.8186,45.9456,292445.0
2018-10-04 09:30:00,57.62,57.73,57.24,57.5,232998.0,45.7471,45.8345,45.4454,45.6519,232998.0
2018-10-04 10:00:00,57.51,57.72,57.44,57.69,54410.0,45.6598,45.8265,45.6042,45.8027,54410.0
2018-10-04 10:30:00,57.69,57.8,57.64,57.71,45140.0,45.8027,45.89,45.763,45.8186,45140.0
2018-10-04 11:00:00,57.7,57.77,57.64,57.65,27960.0,45.8106,45.8662,45.763,45.7709,27960.0
2018-10-04 11:30:00,57.66,57.69,57.53,57.56,53541.0,45.7789,45.8027,45.6757,45.6995,53541.0
2018-10-04 12:00:00,57.54,57.63,57.46,57.56,42974.0,45.6836,45.7551,45.6201,45.6995,42974.0
2018-10-04 12:30:00,57.56,57.63,57.43,57.44,85155.0,45.6995,45.7551,45.5963,45.6042,85155.0
2018-10-04 13:00:00,57.43,57.43,57.22,57.3,43936.0,45.5963,45.5963,45.4295,45.4931,43936.0
2018-10-04 13:30:00,57.31,57.5,57.26,57.49,37723.0,45.501,45.6519,45.4613,45.6439,37723.0
2018-10-04 14:00:00,57.49,57.49,57.4,57.44,41004.0,45.6439,45.6439,45.5725,45.6042,41004.0
2018-10-04 14:30:00,57.43,57.61,57.42,57.56,76678.0,45.5963,45.7392,45.5883,45.6995,76678.0
2018-10-04 15:00:00,57.56,57.62,57.49,57.53,79806.0,45.6995,45.7471,45.6439,45.6757,79806.0
2018-10-04 15:30:00,57.54,57.65,57.5,57.57,278998.0,45.6836,45.7709,45.6519,45.7074,278998.0
2018-10-05 09:30:00,57.52,58.26,57.45,58.15,51813.0,45.6677,46.2553,45.6122,46.1679,51813.0
2018-10-05 10:00:00,58.14,58.19,57.89,58.19,99907.0,46.16,46.1997,45.9615,46.1997,99907.0
2018-10-05 10:30:00,58.17,58.36,58.14,58.22,56114.0,46.1838,46.3346,46.16,46.2235,56114.0
2018-10-05 11:00:00,58.26,58.43,58.2,58.34,97262.0,46.2553,46.3902,46.2076,46.3188,97262.0
2018-10-05 11:30:00,58.34,58.38,58.17,58.2,110978.0,46.3188,46.3505,46.1838,46.2076,110978.0
2018-10-05 12:00:00,58.2,58.3,58.15,58.27,41659.0,46.2076,46.287,46.1679,46.2632,41659.0
2018-10-05 12:30:00,58.27,58.35,58.17,58.33,79785.0,46.2632,46.3267,46.1838,46.3108,79785.0
2018-10-05 13:00:00,58.33,58.45,58.27,58.45,39746.0,46.3108,46.4061,46.2632,46.4061,39746.0
2018-10-05 13:30:00,58.46,58.66,58.01,58.06,181051.0,46.414,46.5728,46.0568,46.0965,181051.0
2018-10-05 14:00:00,58.05,58.2,58.04,58.2,40993.0,46.0885,46.2076,46.0806,46.2076,40993.0
2018-10-05 14:30:00,58.2,58.64,58.2,58.64,64448.0,46.2076,46.557,46.2076,46.557,64448.0
2018-10-05 15:00:00,58.67,58.84,58.58,58.74,156320.0,46.5808,46.7157,46.5093,46.6363,156320.0
2018-10-05 15:30:00,58.74,59.02,58.72,58.93,494139.0,46.6363,46.8586,46.6205,46.7872,494139.0
2018-10-08 09:30:00,58.64,58.83,58.01,58.58,354263.0,46.557,46.7078,46.0568,46.5093,354263.0
2018-10-08 10:00:00,58.56,58.7,58.46,58.58,56415.0,46.4934,46.6046,46.414,46.5093,56415.0
2018-10-08 10:30:00,58.58,58.59,58.13,58.18,147224.0,46.5093,46.5173,46.152,46.1917,147224.0
2018-10-08 11:00:00,58.17,58.23,57.87,57.87,114274.0,46.1838,46.2314,45.9456,45.9456,114274.0
2018-10-08 11:30:00,57.84,58.01,57.65,57.9,75498.0,45.9218,46.0568,45.7709,45.9694,75498.0
2018-10-08 12:00:00,57.89,57.91,57.23,57.29,87067.0,45.9615,45.9774,45.4375,45.4851,87067.0
2018-10-08 12:30:00,57.32,57.32,56.71,56.74,140435.0,45.5089,45.5089,45.0246,45.0485,140435.0
2018-10-08 13:00:00,56.71,56.94,56.33,56.82,126285.0,45.0246,45.2072,44.7229,45.112,126285.0
2018-10-08 13:30:00,56.82,57.94,56.77,57.75,180543.0,45.112,46.0012,45.0723,45.8503,180543.0
2018-10-08 14:00:00,57.73,58.42,57.66,58.22,144925.0,45.8345,46.3823,45.7789,46.2235,144925.0
2018-10-08 14:30:00,58.24,58.24,57.91,57.95,79285.0,46.2394,46.2394,45.9774,46.0091,79285.0
2018-10-08 15:00:00,57.95,58.02,57.84,58.0,100756.0,46.0091,46.0647,45.9218,46.0488,100756.0
2018-10-08 15:30:00,58.0,58.02,57.87,57.93,245611.0,46.0488,46.0647,45.9456,45.9932,245611.0
2018-10-09 09:30:00,58.04,58.81,57.89,58.73,51375.0,46.0806,46.6919,45.9615,46.6284,51375.0
2018-10-09 10:00:00,58.76,59.26,58.73,59.15,78960.0,46.6522,47.0492,46.6284,46.9619,78960.0
2018-10-09 10:30:00,59.17,59.2,58.9,58.94,42249.0,46.9777,47.0016,46.7634,46.7951,42249.0
2018-10-09 11:00:00,58.97,58.99,58.79,58.91,33561.0,46.819,46.8348,46.676,46.7713,33561.0
2018-10-09 11:30:00,58.9,59.08,58.87,59.02,44997.0,46.7634,46.9063,46.7396,46.8586,44997.0
2018-10-09 12:00:00,59.02,59.38,59.02,59.33,85215.0,46.8586,47.1445,46.8586,47.1048,85215.0
2018-10-09 12:30:00,59.32,59.37,59.29,59.33,39007.0,47.0968,47.1365,47.073,47.1048,39007.0
2018-10-09 13:00:00,59.32,59.45,59.24,59.41,51948.0,47.0968,47.2,47.0333,47.1683,51948.0
2018-10-09 13:30:00,59.4,59.43,59.03,59.11,57492.0,47.1603,47.1842,46.8666,46.9301,57492.0
2018-10-09 14:00:00,59.1,59.14,59.06,59.08,67034.0,46.9222,46.9539,46.8904,46.9063,67034.0
2018-10-09 14:30:00,59.08,59.25,59.02,59.18,68507.0,46.9063,47.0413,46.8586,46.9857,68507.0
2018-10-09 15:00:00,59.18,59.2,59.1,59.16,73146.0,46.9857,47.0016,46.9222,46.9698,73146.0
2018-10-09 15:30:00,59.16,59.21,59.02,59.05,136079.0,46.9698,47.0095,46.8586,46.8825,136079.0
2018-10-10 09:30:00,59.05,59.05,58.03,58.09,67190.0,46.8825,46.8825,46.0726,46.1203,67190.0
2018-10-10 10:00:00,58.12,58.27,57.86,58.17,78439.0,46.1441,46.2632,45.9377,46.1838,78439.0
2018-10-10 10:30:00,58.15,58.34,58.12,58.3,35019.0,46.1679,46.3188,46.1441,46.287,35019.0
2018-10-10 11:00:00,58.3,58.3,57.83,58.0,67346.0,46.287,46.287,45.9139,46.0488,67346.0
2018-10-10 11:30:00,57.96,58.07,57.89,57.98,96717.0,46.0171,46.1044,45.9615,46.0329,96717.0
2018-10-10 12:00:00,57.97,57.99,57.84,57.87,29160.0,46.025,46.0409,45.9218,45.9456,29160.0
2018-10-10 12:30:00,57.86,57.89,57.72,57.72,29656.0,45.9377,45.9615,45.8265,45.8265,29656.0
2018-10-10 13:00:00,57.73,57.74,57.59,57.64,48317.0,45.8345,45.8424,45.7233,45.763,48317.0
2018-10-10 13:30:00,57.63,57.63,57.03,57.08,79669.0,45.7551,45.7551,45.2787,45.3184,79669.0
2018-10-10 14:00:00,57.08,57.16,56.94,57.13,104697.0,45.3184,45.3819,45.2072,45.3581,104697.0
2018-10-10 14:30:00,57.14,57.19,57.06,57.15,57005.0,45.366,45.4057,45.3025,45.374,57005.0
2018-10-10 15:00:00,57.13,57.15,56.76,56.89,152516.0,45.3581,45.374,45.0643,45.1675,152516.0
2018-10-10 15:30:00,56.9,56.91,56.54,56.58,307639.0,45.1755,45.1834,44.8897,44.9214,307639.0
2018-10-11 09:30:00,56.2,56.69,56.07,56.64,89827.0,44.6197,45.0088,44.5165,44.9691,89827.0
2018-10-11 10:00:00,56.59,56.76,56.34,56.57,130233.0,44.9294,45.0643,44.7309,44.9135,130233.0
2018-10-11 10:30:00,56.57,56.58,56.24,56.48,131109.0,44.9135,44.9214,44.6515,44.842,131109.0
2018-10-11 11:00:00,56.46,56.57,56.34,56.47,149129.0,44.8261,44.9135,44.7309,44.8341,149129.0
2018-10-11 11:30:00,56.51,56.72,56.21,56.5,108309.0,44.8658,45.0326,44.6277,44.8579,108309.0
2018-10-11 12:00:00,56.49,56.81,56.49,56.71,126231.0,44.85,45.104,44.85,45.0246,126231.0
2018-10-11 12:30:00,56.72,57.06,56.71,57.03,84637.0,45.0326,45.3025,45.0246,45.2787,84637.0
2018-10-11 13:00:00,57.02,57.02,56.81,56.99,35784.0,45.2708,45.2708,45.104,45.2469,35784.0
2018-10-11 13:30:00,57.0,57.03,56.82,56.95,47765.0,45.2549,45.2787,45.112,45.2152,47765.0
2018-10-11 14:00:00,56.93,56.93,56.8,56.87,85167.0,45.1993,45.1993,45.0961,45.1517,85167.0
2018-10-11 14:30:00,56.84,56.84,56.49,56.56,187039.0,45.1278,45.1278,44.85,44.9055,187039.0
2018-10-11 15:00:00,56.55,57.03,56.51,56.82,110666.0,44.8976,45.2787,44.8658,45.112,110666.0
2018-10-11 15:30:00,56.81,56.83,56.06,56.26,497503.0,45.104,45.1199,44.5086,44.6674,497503.0
2018-10-12 09:30:00,57.08,57.17,56.75,57.04,58642.0,45.3184,45.3899,45.0564,45.2866,58642.0
2018-10-12 10:00:00,57.02,57.17,56.54,56.55,56675.0,45.2708,45.3899,44.8897,44.8976,56675.0
2018-10-12 10:30:00,56.53,57.21,56.51,57.15,196741.0,44.8817,45.4216,44.8658,45.374,196741.0
2018-10-12 11:00:00,57.12,57.31,57.04,57.14,81913.0,45.3502,45.501,45.2866,45.366,81913.0
2018-10-12 11:30:00,57.11,57.18,57.02,57.05,77202.0,45.3422,45.3978,45.2708,45.2946,77202.0
2018-10-12 12:00:00,57.06,57.1,56.97,57.04,51693.0,45.3025,45.3343,45.2311,45.2866,51693.0
2018-10-12 12:30:00,57.05,57.08,56.86,57.05,36445.0,45.2946,45.3184,45.1437,45.2946,36445.0
2018-10-12 13:00:00,57.04,57.21,57.0,57.18,46273.0,45.2866,45.4216,45.2549,45.3978,46273.0
2018-10-12 13:30:00,57.19,57.23,57.02,57.11,33940.0,45.4057,45.4375,45.2708,45.3422,33940.0
2018-10-12 14:00:00,57.12,57.36,57.09,57.36,49226.0,45.3502,45.5407,45.3263,45.5407,49226.0
2018-10-12 14:30:00,57.37,57.44,57.18,57.41,46765.0,45.5486,45.6042,45.3978,45.5804,46765.0
2018-10-12 15:00:00,57.42,57.52,57.33,57.49,75800.0,45.5883,45.6677,45.5169,45.6439,75800.0
2018-10-12 15:30:00,57.49,57.78,57.42,57.74,478233.0,45.6439,45.8742,45.5883,45.8424,478233.0
2018-10-15 09:30:00,57.66,57.84,57.44,57.73,51054.0,45.7789,45.9218,45.6042,45.8345,51054.0
2018-10-15 10:00:00,57.73,57.75,57.62,57.68,79418.0,45.8345,45.8503,45.7471,45.7948,79418.0
2018-10-15 10:30:00,57.69,57.86,57.69,57.75,34689.0,45.8027,45.9377,45.8027,45.8503,34689.0
2018-10-15 11:00:00,57.77,57.87,57.73,57.85,52464.0,45.8662,45.9456,45.8345,45.9297,52464.0
2018-10-15 11:30:00,57.85,57.85,57.65,57.66,19750.0,45.9297,45.9297,45.7709,45.7789,19750.0
2018-10-15 12:00:00,57.65,57.79,57.51,57.75,29726.0,45.7709,45.8821,45.6598,45.8503,29726.0
2018-10-15 12:30:00,57.75,57.83,57.74,57.75,19482.0,45.8503,45.9139,45.8424,45.8503,19482.0
2018-10-15 13:00:00,57.75,57.81,57.71,57.73,17659.0,45.8503,45.898,45.8186,45.8345,17659.0
2018-10-15 13:30:00,57.75,57.87,57.72,57.8,16663.0,45.8503,45.9456,45.8265,45.89,16663.0
2018-10-15 14:00:00,57.78,57.78,57.54,57.55,71834.0,45.8742,45.8742,45.6836,45.6915,71834.0
2018-10-15 14:30:00,57.54,57.77,57.54,57.67,44098.0,45.6836,45.8662,45.6836,45.7868,44098.0
2018-10-15 15:00:00,57.68,57.8,57.58,57.73,139739.0,45.7948,45.89,45.7154,45.8345,139739.0
2018-10-15 15:30:00,57.73,57.75,57.58,57.6,432989.0,45.8345,45.8503,45.7154,45.7312,432989.0
2018-10-16 09:30:00,57.76,57.85,57.53,57.75,30517.0,45.8583,45.9297,45.6757,45.8503,30517.0
2018-10-16 10:00:00,57.69,57.84,57.58,57.64,19819.0,45.8027,45.9218,45.7154,45.763,19819.0
2018-10-16 10:30:00,57.64,57.87,57.6,57.76,26421.0,45.763,45.9456,45.7312,45.8583,26421.0
2018-10-16 11:00:00,57.75,57.94,57.74,57.79,30731.0,45.8503,46.0012,45.8424,45.8821,30731.0
2018-10-16 11:30:00,57.79,57.82,57.65,57.77,54470.0,45.8821,45.9059,45.7709,45.8662,54470.0
2018-10-16 12:00:00,57.79,57.8,57.56,57.66,93268.0,45.8821,45.89,45.6995,45.7789,93268.0
2018-10-16 12:30:00,57.64,57.73,57.61,57.66,55906.0,45.763,45.8345,45.7392,45.7789,55906.0
2018-10-16 13:00:00,57.67,57.69,57.63,57.64,34049.0,45.7868,45.8027,45.7551,45.763,34049.0
2018-10-16 13:30:00,57.64,57.79,57.59,57.79,58035.0,45.763,45.8821,45.7233,45.8821,58035.0
2018-10-16 14:00:00,57.79,57.86,57.71,57.8,106634.0,45.8821,45.9377,45.8186,45.89,106634.0
2018-10-16 14:30:00,57.82,57.94,57.77,57.78,63681.0,45.9059,46.0012,45.8662,45.8742,63681.0
2018-10-16 15:00:00,57.79,57.9,57.76,57.8,119325.0,45.8821,45.9694,45.8583,45.89,119325.0
2018-10-16 15:30:00,57.8,58.03,57.78,57.96,294270.0,45.89,46.0726,45.8742,46.0171,294270.0
2018-10-17 09:30:00,57.94,57.94,57.41,57.44,34085.0,46.0012,46.0012,45.5804,45.6042,34085.0
2018-10-17 10:00:00,57.4,57.56,57.38,57.56,60589.0,45.5725,45.6995,45.5566,45.6995,60589.0
2018-10-17 10:30:00,57.54,57.6,57.49,57.54,54654.0,45.6836,45.7312,45.6439,45.6836,54654.0
2018-10-17 11:00:00,57.52,57.65,57.49,57.65,46401.0,45.6677,45.7709,45.6439,45.7709,46401.0
2018-10-17 11:30:00,57.65,57.93,57.59,57.92,26755.0,45.7709,45.9932,45.7233,45.9853,26755.0
2018-10-17 12:00:00,57.92,57.98,57.77,57.77,169197.0,45.9853,46.0329,45.8662,45.8662,169197.0
2018-10-17 12:30:00,57.77,57.79,57.32,57.41,124997.0,45.8662,45.8821,45.5089,45.5804,124997.0
2018-10-17 13:00:00,57.41,57.46,57.3,57.33,55150.0,45.5804,45.6201,45.4931,45.5169,55150.0
2018-10-17 13:30:00,57.34,57.5,57.3,57.44,52628.0,45.5248,45.6519,45.4931,45.6042,52628.0
2018-10-17 14:00:00,57.42,57.48,57.21,57.23,55472.0,45.5883,45.636,45.4216,45.4375,55472.0
2018-10-17 14:30:00,57.23,57.3,57.17,57.26,95158.0,45.4375,45.4931,45.3899,45.4613,95158.0
2018-10-17 15:00:00,57.24,57.27,57.14,57.17,75478.0,45.4454,45.4692,45.366,45.3899,75478.0
2018-10-17 15:30:00,57.17,57.55,57.05,57.06,678184.0,45.3899,45.6915,45.2946,45.3025,678184.0
2018-10-18 09:30:00,57.05,57.32,56.87,57.23,62876.0,45.2946,45.5089,45.1517,45.4375,62876.0
2018-10-18 10:00:00,57.19,57.41,57.06,57.4,35906.0,45.4057,45.5804,45.3025,45.5725,35906.0
2018-10-18 10:30:00,57.4,57.52,57.38,57.47,53445.0,45.5725,45.6677,45.5566,45.628,53445.0
2018-10-18 11:00:00,57.48,57.51,57.21,57.21,76449.0,45.636,45.6598,45.4216,45.4216,76449.0
2018-10-18 11:30:00,57.21,57.25,56.9,56.99,63021.0,45.4216,45.4534,45.1755,45.2469,63021.0
2018-10-18 12:00:00,57.0,57.17,56.98,57.16,58873.0,45.2549,45.3899,45.239,45.3819,58873.0
2018-10-18 12:30:00,57.14,57.29,57.11,57.25,82330.0,45.366,45.4851,45.3422,45.4534,82330.0
2018-10-18 13:00:00,57.26,57.32,57.22,57.29,37782.0,45.4613,45.5089,45.4295,45.4851,37782.0
2018-10-18 13:30:00,57.3,57.3,57.05,57.07,42711.0,45.4931,45.4931,45.2946,45.3105,42711.0
2018-10-18 14:00:00,57.06,57.22,57.05,57.07,60230.0,45.3025,45.4295,45.2946,45.3105,60230.0
2018-10-18 14:30:00,57.06,57.26,56.95,57.18,61802.0,45.3025,45.4613,45.2152,45.3978,61802.0
2018-10-18 15:00:00,57.17,57.21,56.97,56.97,59704.0,45.3899,45.4216,45.2311,45.2311,59704.0
2018-10-18 15:30:00,56.94,57.22,56.92,57.16,269119.0,45.2072,45.4295,45.1914,45.3819,269119.0
2018-10-19 09:30:00,57.26,57.64,57.1,57.5,96024.0,45.4613,45.763,45.3343,45.6519,96024.0
2018-10-19 10:00:00,57.51,57.83,57.5,57.62,36132.0,45.6598,45.9139,45.6519,45.7471,36132.0
2018-10-19 10:30:00,57.62,57.68,57.52,57.53,45167.0,45.7471,45.7948,45.6677,45.6757,45167.0
2018-10-19 11:00:00,57.54,57.59,57.48,57.55,66900.0,45.6836,45.7233,45.636,45.6915,66900.0
2018-10-19 11:30:00,57.55,57.69,57.53,57.63,102395.0,45.6915,45.8027,45.6757,45.7551,102395.0
2018-10-19 12:00:00,57.64,57.91,57.63,57.83,40055.0,45.763,45.9774,45.7551,45.9139,40055.0
2018-10-19 12:30:00,57.81,57.83,57.6,57.63,34197.0,45.898,45.9139,45.7312,45.7551,34197.0
2018-10-19 13:00:00,57.62,57.68,57.47,57.67,93046.0,45.7471,45.7948,45.628,45.7868,93046.0
2018-10-19 13:30:00,57.67,57.71,57.57,57.58,35054.0,45.7868,45.8186,45.7074,45.7154,35054.0
2018-10-19 14:00:00,57.6,57.61,57.3,57.46,85511.0,45.7312,45.7392,45.4931,45.6201,85511.0
2018-10-19 14:30:00,57.46,57.59,57.43,57.53,85786.0,45.6201,45.7233,45.5963,45.6757,85786.0
2018-10-19 15:00:00,57.53,57.58,57.3,57.55,171562.0,45.6757,45.7154,45.4931,45.6915,171562.0
2018-10-19 15:30:00,57.59,57.64,57.38,57.39,369393.0,45.7233,45.763,45.5566,45.5645,369393.0
2018-10-22 09:30:00,57.27,57.4,56.47,56.53,108749.0,45.4692,45.5725,44.8341,44.8817,108749.0
2018-10-22 10:00:00,56.52,56.72,56.23,56.29,103637.0,44.8738,45.0326,44.6435,44.6912,103637.0
2018-10-22 10:30:00,56.3,56.7,56.27,56.39,211782.0,44.6991,45.0167,44.6753,44.7706,211782.0
2018-10-22 11:00:00,56.39,56.52,56.29,56.35,80708.0,44.7706,44.8738,44.6912,44.7388,80708.0
2018-10-22 11:30:00,56.34,56.43,56.22,56.41,67358.0,44.7309,44.8023,44.6356,44.7865,67358.0
2018-10-22 12:00:00,56.43,56.46,56.32,56.39,64487.0,44.8023,44.8261,44.715,44.7706,64487.0
2018-10-22 12:30:00,56.39,56.63,56.34,56.6,57731.0,44.7706,44.9611,44.7309,44.9373,57731.0
2018-10-22 13:00:00,56.63,56.81,56.55,56.55,78185.0,44.9611,45.104,44.8976,44.8976,78185.0
2018-10-22 13:30:00,56.55,56.68,56.49,56.53,61137.0,44.8976,45.0008,44.85,44.8817,61137.0
2018-10-22 14:00:00,56.53,56.77,56.5,56.67,54071.0,44.8817,45.0723,44.8579,44.9929,54071.0
2018-10-22 14:30:00,56.66,56.7,56.52,56.7,68218.0,44.9849,45.0167,44.8738,45.0167,68218.0
2018-10-22 15:00:00,56.69,56.97,56.68,56.86,128919.0,45.0088,45.2311,45.0008,45.1437,128919.0
2018-10-22 15:30:00,56.85,56.85,56.54,56.65,265756.0,45.1358,45.1358,44.8897,44.977,265756.0
2018-10-23 09:30:00,55.98,56.01,55.66,55.68,85015.0,44.4451,44.4689,44.191,44.2069,85015.0
2018-10-23 10:00:00,55.66,55.84,55.49,55.79,126334.0,44.191,44.3339,44.056,44.2942,126334.0
2018-10-23 10:30:00,55.78,55.95,55.6,55.86,151287.0,44.2863,44.4212,44.1434,44.3498,151287.0
2018-10-23 11:00:00,55.84,55.96,55.63,55.94,198715.0,44.3339,44.4292,44.1672,44.4133,198715.0
2018-10-23 11:30:00,55.94,55.96,55.82,55.86,68413.0,44.4133,44.4292,44.318,44.3498,68413.0
2018-10-23 12:00:00,55.86,56.36,55.85,56.33,141419.0,44.3498,44.7468,44.3418,44.7229,141419.0
2018-10-23 12:30:00,56.34,56.57,56.3,56.34,78009.0,44.7309,44.9135,44.6991,44.7309,78009.0
2018-10-23 13:00:00,56.32,56.81,56.3,56.8,61085.0,44.715,45.104,44.6991,45.0961,61085.0
2018-10-23 13:30:00,56.81,57.03,56.6,56.64,246775.0,45.104,45.2787,44.9373,44.9691,246775.0
2018-10-23 14:00:00,56.65,57.0,56.56,56.99,121491.0,44.977,45.2549,44.9055,45.2469,121491.0
2018-10-23 14:30:00,57.0,57.18,56.96,57.12,181477.0,45.2549,45.3978,45.2231,45.3502,181477.0
2018-10-23 15:00:00,57.1,57.22,56.72,56.72,105647.0,45.3343,45.4295,45.0326,45.0326,105647.0
2018-10-23 15:30:00,56.75,56.91,56.57,56.81,267374.0,45.0564,45.1834,44.9135,45.104,267374.0
2018-10-24 09:30:00,55.36,57.5,55.36,56.78,572042.0,43.9528,45.6519,43.9528,45.0802,572042.0
2018-10-24 10:00:00,56.7,57.5,56.7,57.11,168544.0,45.0167,45.6519,45.0167,45.3422,168544.0
2018-10-24 10:30:00,57.07,57.14,56.68,56.74,148302.0,45.3105,45.366,45.0008,45.0485,148302.0
2018-10-24 11:00:00,56.76,57.1,56.43,56.84,169540.0,45.0643,45.3343,44.8023,45.1278,169540.0
2018-10-24 11:30:00,56.82,57.28,56.78,57.21,99565.0,45.112,45.4772,45.0802,45.4216,99565.0
2018-10-24 12:00:00,57.23,58.03,57.21,57.98,190906.0,45.4375,46.0726,45.4216,46.0329,190906.0
2018-10-24 12:30:00,58.04,58.16,57.62,57.68,141714.0,46.0806,46.1759,45.7471,45.7948,141714.0
2018-10-24 13:00:00,57.67,57.67,57.26,57.35,117952.0,45.7868,45.7868,45.4613,45.5328,117952.0
2018-10-24 13:30:00,57.34,57.38,56.83,56.84,181399.0,45.5248,45.5566,45.1199,45.1278,181399.0
2018-10-24 14:00:00,56.86,57.19,56.76,57.19,193383.0,45.1437,45.4057,45.0643,45.4057,193383.0
2018-10-24 14:30:00,57.19,57.29,56.83,56.94,227943.0,45.4057,45.4851,45.1199,45.2072,227943.0
2018-10-24 15:00:00,56.92,56.92,56.41,56.42,227613.0,45.1914,45.1914,44.7865,44.7944,227613.0
2018-10-24 15:30:00,56.44,56.49,56.14,56.22,511753.0,44.8103,44.85,44.5721,44.6356,511753.0
2018-10-25 09:30:00,56.69,56.76,56.19,56.47,215085.0,45.0088,45.0643,44.6118,44.8341,215085.0
2018-10-25 10:00:00,56.48,56.61,56.11,56.22,131356.0,44.842,44.9452,44.5483,44.6356,131356.0
2018-10-25 10:30:00,56.23,56.57,56.21,56.25,65718.0,44.6435,44.9135,44.6277,44.6594,65718.0
2018-10-25 11:00:00,56.24,56.35,56.0,56.15,142328.0,44.6515,44.7388,44.4609,44.58,142328.0
2018-10-25 11:30:00,56.15,56.22,55.61,55.61,149779.0,44.58,44.6356,44.1513,44.1513,149779.0
2018-10-25 12:00:00,55.61,55.65,55.41,55.49,153539.0,44.1513,44.1831,43.9925,44.056,153539.0
2018-10-25 12:30:00,55.48,55.82,55.42,55.73,203712.0,44.0481,44.318,44.0004,44.2466,203712.0
2018-10-25 13:00:00,55.71,56.29,55.71,56.26,216085.0,44.2307,44.6912,44.2307,44.6674,216085.0
2018-10-25 13:30:00,56.28,56.5,56.0,56.21,105739.0,44.6832,44.8579,44.4609,44.6277,105739.0
2018-10-25 14:00:00,56.21,56.38,56.15,56.35,164916.0,44.6277,44.7626,44.58,44.7388,164916.0
2018-10-25 14:30:00,56.34,56.63,56.33,56.49,119582.0,44.7309,44.9611,44.7229,44.85,119582.0
2018-10-25 15:00:00,56.51,56.56,56.26,56.4,175383.0,44.8658,44.9055,44.6674,44.7785,175383.0
2018-10-25 15:30:00,56.42,56.48,56.17,56.33,306935.0,44.7944,44.842,44.5959,44.7229,306935.0
2018-10-26 09:30:00,55.88,55.93,54.52,54.52,217254.0,44.3657,44.4054,43.2859,43.2859,217254.0
2018-10-26 10:00:00,54.52,54.56,54.19,54.48,205627.0,43.2859,43.3177,43.0239,43.2541,205627.0
2018-10-26 10:30:00,54.48,54.79,54.2,54.6,340401.0,43.2541,43.5003,43.0318,43.3494,340401.0
2018-10-26 11:00:00,54.6,54.75,54.24,54.32,219383.0,43.3494,43.4685,43.0636,43.1271,219383.0
2018-10-26 11:30:00,54.29,54.69,54.29,54.44,141698.0,43.1033,43.4209,43.1033,43.2224,141698.0
2018-10-26 12:00:00,54.41,55.5,54.29,55.35,386462.0,43.1986,44.064,43.1033,43.9449,386462.0
2018-10-26 12:30:00,55.31,55.68,54.9,55.04,288146.0,43.9131,44.2069,43.5876,43.6987,288146.0
2018-10-26 13:00:00,55.05,55.98,54.96,55.7,194617.0,43.7067,44.4451,43.6352,44.2228,194617.0
2018-10-26 13:30:00,55.68,55.69,55.4,55.48,88001.0,44.2069,44.2148,43.9846,44.0481,88001.0
2018-10-26 14:00:00,55.5,55.51,54.91,55.32,157706.0,44.064,44.0719,43.5955,43.9211,157706.0
2018-10-26 14:30:00,55.33,55.55,54.99,55.02,97868.0,43.929,44.1037,43.659,43.6829,97868.0
2018-10-26 15:00:00,55.03,55.3,54.85,55.27,159497.0,43.6908,43.9052,43.5479,43.8814,159497.0
2018-10-26 15:30:00,55.27,55.57,55.25,55.4,403585.0,43.8814,44.1195,43.8655,43.9846,403585.0
2018-10-29 09:30:00,55.86,56.05,55.28,55.36,51745.0,44.3498,44.5006,43.8893,43.9528,51745.0
2018-10-29 10:00:00,55.34,55.42,54.97,55.15,93678.0,43.9369,44.0004,43.6432,43.7861,93678.0
2018-10-29 10:30:00,55.15,55.17,54.82,55.05,145056.0,43.7861,43.802,43.5241,43.7067,145056.0
2018-10-29 11:00:00,55.06,55.13,54.81,55.04,58478.0,43.7146,43.7702,43.5161,43.6987,58478.0
2018-10-29 11:30:00,55.01,55.07,54.88,54.93,221791.0,43.6749,43.7226,43.5717,43.6114,221791.0
2018-10-29 12:00:00,54.93,54.96,54.47,54.59,109209.0,43.6114,43.6352,43.2462,43.3415,109209.0
2018-10-29 12:30:00,54.63,54.72,54.17,54.21,109330.0,43.3732,43.4447,43.008,43.0398,109330.0
2018-10-29 13:00:00,54.2,54.3,53.81,53.88,373715.0,43.0318,43.1112,42.7222,42.7778,373715.0
2018-10-29 13:30:00,53.86,54.08,53.75,53.93,64255.0,42.7619,42.9366,42.6746,42.8175,64255.0
2018-10-29 14:00:00,53.91,53.93,53.35,53.57,159245.0,42.8016,42.8175,42.357,42.5316,159245.0
2018-10-29 14:30:00,53.54,53.74,53.39,53.53,158462.0,42.5078,42.6666,42.3887,42.4999,158462.0
2018-10-29 15:00:00,53.54,53.72,53.36,53.53,193198.0,42.5078,42.6507,42.3649,42.4999,193198.0
2018-10-29 15:30:00,53.53,53.55,52.84,53.26,512894.0,42.4999,42.5158,41.9521,42.2855,512894.0
2018-10-30 09:30:00,53.23,53.37,52.96,53.03,149820.0,42.2617,42.3729,42.0473,42.1029,149820.0
2018-10-30 10:00:00,53.03,53.19,52.83,52.94,57474.0,42.1029,42.2299,41.9441,42.0315,57474.0
2018-10-30 10:30:00,52.99,53.0,52.8,52.82,88566.0,42.0712,42.0791,41.9203,41.9362,88566.0
2018-10-30 11:00:00,52.83,52.91,52.64,52.79,94726.0,41.9441,42.0076,41.7933,41.9124,94726.0
2018-10-30 11:30:00,52.8,53.15,52.8,52.91,47263.0,41.9203,42.1982,41.9203,42.0076,47263.0
2018-10-30 12:00:00,52.93,53.03,52.8,53.0,35227.0,42.0235,42.1029,41.9203,42.0791,35227.0
2018-10-30 12:30:00,52.99,53.0,52.6,52.6,99959.0,42.0712,42.0791,41.7615,41.7615,99959.0
2018-10-30 13:00:00,52.6,52.84,52.6,52.69,86956.0,41.7615,41.9521,41.7615,41.833,86956.0
2018-10-30 13:30:00,52.66,52.84,52.61,52.73,63048.0,41.8092,41.9521,41.7695,41.8647,63048.0
2018-10-30 14:00:00,52.72,52.85,52.66,52.77,50723.0,41.8568,41.96,41.8092,41.8965,50723.0
2018-10-30 14:30:00,52.75,53.05,52.74,53.01,61511.0,41.8806,42.1188,41.8727,42.087,61511.0
2018-10-30 15:00:00,53.01,53.13,52.91,53.01,99900.0,42.087,42.1823,42.0076,42.087,99900.0
2018-10-30 15:30:00,53.02,53.13,52.89,53.06,415524.0,42.095,42.1823,41.9918,42.1267,415524.0
2018-10-31 09:30:00,53.52,54.87,53.34,54.33,207325.0,42.492,43.5638,42.349,43.135,207325.0
2018-10-31 10:00:00,54.32,54.37,53.93,54.0,94675.0,43.1271,43.1668,42.8175,42.873,94675.0
2018-10-31 10:30:00,54.0,54.2,53.8,53.8,91217.0,42.873,43.0318,42.7143,42.7143,91217.0
2018-10-31 11:00:00,53.79,54.17,53.64,54.15,74787.0,42.7063,43.008,42.5872,42.9921,74787.0
2018-10-31 11:30:00,54.15,54.17,53.92,54.04,44913.0,42.9921,43.008,42.8095,42.9048,44913.0
2018-10-31 12:00:00,54.04,54.05,53.84,53.95,61497.0,42.9048,42.9127,42.746,42.8333,61497.0
2018-10-31 12:30:00,53.94,54.18,53.88,54.09,140077.0,42.8254,43.016,42.7778,42.9445,140077.0
2018-10-31 13:00:00,54.07,54.11,53.99,54.03,46096.0,42.9286,42.9604,42.8651,42.8969,46096.0
2018-10-31 13:30:00,54.03,54.2,53.97,54.07,52022.0,42.8969,43.0318,42.8492,42.9286,52022.0
2018-10-31 14:00:00,54.07,54.28,54.04,54.27,64289.0,42.9286,43.0953,42.9048,43.0874,64289.0
2018-10-31 14:30:00,54.26,54.55,54.19,54.54,158138.0,43.0795,43.3097,43.0239,43.3018,158138.0
2018-10-31 15:00:00,54.52,54.75,54.52,54.71,143845.0,43.2859,43.4685,43.2859,43.4367,143845.0
2018-10-31 15:30:00,54.7,54.82,54.66,54.77,363592.0,43.4288,43.5241,43.397,43.4844,363592.0
2018-11-01 09:30:00,54.95,54.95,54.36,54.37,130965.0,43.6273,43.6273,43.1589,43.1668,130965.0
2018-11-01 10:00:00,54.37,54.86,54.28,54.78,82410.0,43.1668,43.5558,43.0953,43.4923,82410.0
2018-11-01 10:30:00,54.75,55.06,54.73,54.92,90957.0,43.4685,43.7146,43.4526,43.6035,90957.0
2018-11-01 11:00:00,54.95,55.03,54.85,55.0,41007.0,43.6273,43.6908,43.5479,43.667,41007.0
2018-11-01 11:30:00,55.0,55.44,54.99,55.31,117201.0,43.667,44.0163,43.659,43.9131,117201.0
2018-11-01 12:00:00,55.3,55.32,55.02,55.11,55078.0,43.9052,43.9211,43.6829,43.7543,55078.0
2018-11-01 12:30:00,55.11,55.26,55.08,55.13,69087.0,43.7543,43.8734,43.7305,43.7702,69087.0
2018-11-01 13:00:00,55.12,55.12,54.97,55.05,44689.0,43.7623,43.7623,43.6432,43.7067,44689.0
2018-11-01 13:30:00,55.06,55.22,55.06,55.16,108550.0,43.7146,43.8417,43.7146,43.794,108550.0
2018-11-01 14:00:00,55.15,55.2,55.11,55.19,91178.0,43.7861,43.8258,43.7543,43.8178,91178.0
2018-11-01 14:30:00,55.2,55.25,54.99,55.14,86306.0,43.8258,43.8655,43.659,43.7781,86306.0
2018-11-01 15:00:00,55.14,55.26,55.12,55.25,88411.0,43.7781,43.8734,43.7623,43.8655,88411.0
2018-11-01 15:30:00,55.25,55.5,55.24,55.48,264795.0,43.8655,44.064,43.8575,44.0481,264795.0
2018-11-02 09:30:00,55.68,55.77,55.27,55.41,105564.0,44.2069,44.2783,43.8814,43.9925,105564.0
2018-11-02 10:00:00,55.38,55.57,55.22,55.41,95441.0,43.9687,44.1195,43.8417,43.9925,95441.0
2018-11-02 10:30:00,55.41,55.45,55.17,55.33,283923.0,43.9925,44.0243,43.802,43.929,283923.0
2018-11-02 11:00:00,55.33,55.36,54.95,54.99,284203.0,43.929,43.9528,43.6273,43.659,284203.0
2018-11-02 11:30:00,54.99,55.06,54.79,55.0,154245.0,43.659,43.7146,43.5003,43.667,154245.0
2018-11-02 12:00:00,55.0,55.01,54.83,54.87,77155.0,43.667,43.6749,43.532,43.5638,77155.0
2018-11-02 12:30:00,54.88,54.95,54.7,54.9,160577.0,43.5717,43.6273,43.4288,43.5876,160577.0
2018-11-02 13:00:00,54.9,54.93,54.82,54.86,90044.0,43.5876,43.6114,43.5241,43.5558,90044.0
2018-11-02 13:30:00,54.88,54.95,54.83,54.84,115659.0,43.5717,43.6273,43.532,43.54,115659.0
2018-11-02 14:00:00,54.83,54.86,54.64,54.86,99680.0,43.532,43.5558,43.3812,43.5558,99680.0
2018-11-02 14:30:00,54.85,55.05,54.82,54.9,34346.0,43.5479,43.7067,43.5241,43.5876,34346.0
2018-11-02 15:00:00,54.91,54.97,54.78,54.97,52951.0,43.5955,43.6432,43.4923,43.6432,52951.0
2018-11-02 15:30:00,54.96,55.02,54.78,54.83,287131.0,43.6352,43.6829,43.4923,43.532,287131.0
2018-11-05 09:30:00,54.83,55.15,54.73,55.01,111076.0,43.532,43.7861,43.4526,43.6749,111076.0
2018-11-05 10:00:00,54.98,55.18,54.83,55.18,119918.0,43.6511,43.8099,43.532,43.8099,119918.0
2018-11-05 10:30:00,55.13,55.31,55.03,55.31,49738.0,43.7702,43.9131,43.6908,43.9131,49738.0
2018-11-05 11:00:00,55.27,55.34,55.07,55.17,68334.0,43.8814,43.9369,43.7226,43.802,68334.0
2018-11-05 11:30:00,55.2,55.21,55.06,55.1,78334.0,43.8258,43.8337,43.7146,43.7464,78334.0
2018-11-05 12:00:00,55.1,55.13,55.05,55.07,63139.0,43.7464,43.7702,43.7067,43.7226,63139.0
2018-11-05 12:30:00,55.09,55.12,55.06,55.11,100529.0,43.7384,43.7623,43.7146,43.7543,100529.0
2018-11-05 13:00:00,55.11,55.13,54.96,55.06,59623.0,43.7543,43.7702,43.6352,43.7146,59623.0
2018-11-05 13:30:00,55.06,55.24,55.03,55.15,43835.0,43.7146,43.8575,43.6908,43.7861,43835.0
2018-11-05 14:00:00,55.13,55.26,55.07,55.26,52134.0,43.7702,43.8734,43.7226,43.8734,52134.0
2018-11-05 14:30:00,55.25,55.56,55.25,55.49,56969.0,43.8655,44.1116,43.8655,44.056,56969.0
2018-11-05 15:00:00,55.52,55.61,55.37,55.43,65609.0,44.0798,44.1513,43.9607,44.0084,65609.0
2018-11-05 15:30:00,55.43,55.52,55.36,55.45,213267.0,44.0084,44.0798,43.9528,44.0243,213267.0
2018-11-06 09:30:00,55.61,55.96,55.39,55.94,103641.0,44.1513,44.4292,43.9766,44.4133,103641.0
2018-11-06 10:00:00,55.95,56.0,55.55,55.76,44620.0,44.4212,44.4609,44.1037,44.2704,44620.0
2018-11-06 10:30:00,55.75,55.8,55.39,55.46,79803.0,44.2624,44.3021,43.9766,44.0322,79803.0
2018-11-06 11:00:00,55.48,55.91,55.35,55.9,42595.0,44.0481,44.3895,43.9449,44.3815,42595.0
2018-11-06 11:30:00,55.9,56.13,55.86,56.1,118555.0,44.3815,44.5641,44.3498,44.5403,118555.0
2018-11-06 12:00:00,56.09,56.15,55.98,56.11,40465.0,44.5324,44.58,44.4451,44.5483,40465.0
2018-11-06 12:30:00,56.12,56.18,56.06,56.14,31128.0,44.5562,44.6038,44.5086,44.5721,31128.0
2018-11-06 13:00:00,56.12,56.2,56.12,56.2,49367.0,44.5562,44.6197,44.5562,44.6197,49367.0
2018-11-06 13:30:00,56.2,56.22,56.1,56.14,58400.0,44.6197,44.6356,44.5403,44.5721,58400.0
2018-11-06 14:00:00,56.13,56.13,55.89,55.91,39123.0,44.5641,44.5641,44.3736,44.3895,39123.0
2018-11-06 14:30:00,55.9,56.05,55.85,56.04,38839.0,44.3815,44.5006,44.3418,44.4927,38839.0
2018-11-06 15:00:00,56.03,56.07,55.99,56.06,55880.0,44.4848,44.5165,44.453,44.5086,55880.0
2018-11-06 15:30:00,56.06,56.4,56.05,56.37,362454.0,44.5086,44.7785,44.5006,44.7547,362454.0
2018-11-07 09:30:00,56.5,56.71,56.3,56.62,91351.0,44.8579,45.0246,44.6991,44.9532,91351.0
2018-11-07 10:00:00,56.59,56.64,56.09,56.09,174835.0,44.9294,44.9691,44.5324,44.5324,174835.0
2018-11-07 10:30:00,56.07,56.22,56.04,56.2,69807.0,44.5165,44.6356,44.4927,44.6197,69807.0
2018-11-07 11:00:00,56.21,56.22,55.78,55.8,73973.0,44.6277,44.6356,44.2863,44.3021,73973.0
2018-11-07 11:30:00,55.8,56.04,55.79,56.03,33547.0,44.3021,44.4927,44.2942,44.4848,33547.0
2018-11-07 12:00:00,56.04,56.35,56.04,56.33,30864.0,44.4927,44.7388,44.4927,44.7229,30864.0
2018-11-07 12:30:00,56.33,56.45,56.3,56.44,39866.0,44.7229,44.8182,44.6991,44.8103,39866.0
2018-11-07 13:00:00,56.42,56.42,56.29,56.33,29054.0,44.7944,44.7944,44.6912,44.7229,29054.0
2018-11-07 13:30:00,56.31,56.39,56.16,56.33,23577.0,44.7071,44.7706,44.588,44.7229,23577.0
2018-11-07 14:00:00,56.35,56.51,56.32,56.49,17343.0,44.7388,44.8658,44.715,44.85,17343.0
2018-11-07 14:30:00,56.48,56.6,56.48,56.6,38505.0,44.842,44.9373,44.842,44.9373,38505.0
2018-11-07 15:00:00,56.6,56.69,56.57,56.66,70410.0,44.9373,45.0088,44.9135,44.9849,70410.0
2018-11-07 15:30:00,56.67,56.93,56.65,56.85,285115.0,44.9929,45.1993,44.977,45.1358,285115.0
2018-11-08 09:30:00,56.6,57.07,56.47,57.07,46304.0,44.9373,45.3105,44.8341,45.3105,46304.0
2018-11-08 10:00:00,57.03,57.15,56.75,56.86,31976.0,45.2787,45.374,45.0564,45.1437,31976.0
2018-11-08 10:30:00,56.88,57.03,56.87,57.0,22203.0,45.1596,45.2787,45.1517,45.2549,22203.0
2018-11-08 11:00:00,57.0,57.07,56.79,56.9,38967.0,45.2549,45.3105,45.0882,45.1755,38967.0
2018-11-08 11:30:00,56.9,57.14,56.89,57.13,15358.0,45.1755,45.366,45.1675,45.3581,15358.0
2018-11-08 12:00:00,57.11,57.14,56.82,56.86,26361.0,45.3422,45.366,45.112,45.1437,26361.0
2018-11-08 12:30:00,56.85,56.98,56.74,56.74,25040.0,45.1358,45.239,45.0485,45.0485,25040.0
2018-11-08 13:00:00,56.73,56.79,56.62,56.73,47654.0,45.0405,45.0882,44.9532,45.0405,47654.0
2018-11-08 13:30:00,56.68,56.8,56.67,56.73,30710.0,45.0008,45.0961,44.9929,45.0405,30710.0
2018-11-08 14:00:00,56.72,56.82,56.56,56.56,34139.0,45.0326,45.112,44.9055,44.9055,34139.0
2018-11-08 14:30:00,56.56,56.61,56.34,56.4,52997.0,44.9055,44.9452,44.7309,44.7785,52997.0
2018-11-08 15:00:00,56.36,56.5,56.32,56.39,39472.0,44.7468,44.8579,44.715,44.7706,39472.0
2018-11-08 15:30:00,56.4,56.54,56.38,56.5,126884.0,44.7785,44.8897,44.7626,44.8579,126884.0
2018-11-09 09:30:00,56.32,56.57,56.09,56.43,53378.0,44.715,44.9135,44.5324,44.8023,53378.0
2018-11-09 10:00:00,56.43,56.43,56.2,56.31,56389.0,44.8023,44.8023,44.6197,44.7071,56389.0
2018-11-09 10:30:00,56.3,56.55,56.3,56.55,48169.0,44.6991,44.8976,44.6991,44.8976,48169.0
2018-11-09 11:00:00,56.55,56.8,56.49,56.8,81990.0,44.8976,45.0961,44.85,45.0961,81990.0
2018-11-09 11:30:00,56.81,56.86,56.64,56.7,62715.0,45.104,45.1437,44.9691,45.0167,62715.0
2018-11-09 12:00:00,56.71,56.77,56.6,56.7,45799.0,45.0246,45.0723,44.9373,45.0167,45799.0
2018-11-09 12:30:00,56.7,56.88,56.67,56.69,37311.0,45.0167,45.1596,44.9929,45.0088,37311.0
2018-11-09 13:00:00,56.68,56.83,56.64,56.79,38055.0,45.0008,45.1199,44.9691,45.0882,38055.0
2018-11-09 13:30:00,56.77,56.84,56.67,56.81,39172.0,45.0723,45.1278,44.9929,45.104,39172.0
2018-11-09 14:00:00,56.83,56.85,56.53,56.63,81141.0,45.1199,45.1358,44.8817,44.9611,81141.0
2018-11-09 14:30:00,56.63,56.85,56.59,56.8,35307.0,44.9611,45.1358,44.9294,45.0961,35307.0
2018-11-09 15:00:00,56.81,56.87,56.75,56.78,53951.0,45.104,45.1517,45.0564,45.0802,53951.0
2018-11-09 15:30:00,56.81,56.97,56.76,56.81,201157.0,45.104,45.2311,45.0643,45.104,201157.0
2018-11-12 09:30:00,56.55,56.79,56.35,56.6,46637.0,44.8976,45.0882,44.7388,44.9373,46637.0
2018-11-12 10:00:00,56.59,56.59,56.34,56.42,36665.0,44.9294,44.9294,44.7309,44.7944,36665.0
2018-11-12 10:30:00,56.4,56.42,56.12,56.14,45120.0,44.7785,44.7944,44.5562,44.5721,45120.0
2018-11-12 11:00:00,56.14,56.14,55.88,55.88,45493.0,44.5721,44.5721,44.3657,44.3657,45493.0
2018-11-12 11:30:00,55.9,55.9,55.72,55.79,31101.0,44.3815,44.3815,44.2386,44.2942,31101.0
2018-11-12 12:00:00,55.75,55.89,55.71,55.76,30240.0,44.2624,44.3736,44.2307,44.2704,30240.0
2018-11-12 12:30:00,55.75,55.86,55.73,55.77,41784.0,44.2624,44.3498,44.2466,44.2783,41784.0
2018-11-12 13:00:00,55.78,55.94,55.7,55.89,33823.0,44.2863,44.4133,44.2228,44.3736,33823.0
2018-11-12 13:30:00,55.88,56.04,55.85,56.01,19052.0,44.3657,44.4927,44.3418,44.4689,19052.0
2018-11-12 14:00:00,56.01,56.14,55.98,55.99,43024.0,44.4689,44.5721,44.4451,44.453,43024.0
2018-11-12 14:30:00,55.99,56.21,55.96,56.09,67450.0,44.453,44.6277,44.4292,44.5324,67450.0
2018-11-12 15:00:00,56.1,56.13,56.02,56.08,53465.0,44.5403,44.5641,44.4768,44.5245,53465.0
2018-11-12 15:30:00,56.08,56.08,55.85,55.96,140996.0,44.5245,44.5245,44.3418,44.4292,140996.0
2018-11-13 09:30:00,56.05,56.29,55.68,55.78,53685.0,44.5006,44.6912,44.2069,44.2863,53685.0
2018-11-13 10:00:00,55.78,55.88,55.45,55.45,30749.0,44.2863,44.3657,44.0243,44.0243,30749.0
2018-11-13 10:30:00,55.46,55.8,55.4,55.69,23153.0,44.0322,44.3021,43.9846,44.2148,23153.0
2018-11-13 11:00:00,55.73,55.94,55.7,55.8,55410.0,44.2466,44.4133,44.2228,44.3021,55410.0
2018-11-13 11:30:00,55.77,55.86,55.65,55.68,31470.0,44.2783,44.3498,44.1831,44.2069,31470.0
2018-11-13 12:00:00,55.69,55.74,55.58,55.65,43861.0,44.2148,44.2545,44.1275,44.1831,43861.0
2018-11-13 12:30:00,55.65,55.71,55.53,55.61,21908.0,44.1831,44.2307,44.0878,44.1513,21908.0
2018-11-13 13:00:00,55.61,55.72,55.52,55.54,18434.0,44.1513,44.2386,44.0798,44.0957,18434.0
2018-11-13 13:30:00,55.53,55.67,55.5,55.58,21687.0,44.0878,44.1989,44.064,44.1275,21687.0
2018-11-13 14:00:00,55.57,55.78,55.46,55.7,49885.0,44.1195,44.2863,44.0322,44.2228,49885.0
2018-11-13 14:30:00,55.7,55.73,55.54,55.66,24832.0,44.2228,44.2466,44.0957,44.191,24832.0
2018-11-13 15:00:00,55.64,55.75,55.44,55.54,55311.0,44.1751,44.2624,44.0163,44.0957,55311.0
2018-11-13 15:30:00,55.52,55.69,55.4,55.66,199752.0,44.0798,44.2148,43.9846,44.191,199752.0
2018-11-14 09:30:00,56.0,56.0,55.65,55.8,31620.0,44.4609,44.4609,44.1831,44.3021,31620.0
2018-11-14 10:00:00,55.83,55.89,55.39,55.51,20033.0,44.326,44.3736,43.9766,44.0719,20033.0
2018-11-14 10:30:00,55.48,55.59,55.33,55.45,19780.0,44.0481,44.1354,43.929,44.0243,19780.0
2018-11-14 11:00:00,55.44,55.44,55.13,55.18,33713.0,44.0163,44.0163,43.7702,43.8099,33713.0
2018-11-14 11:30:00,55.16,55.36,55.07,55.28,28371.0,43.794,43.9528,43.7226,43.8893,28371.0
2018-11-14 12:00:00,55.31,55.33,55.09,55.28,24533.0,43.9131,43.929,43.7384,43.8893,24533.0
2018-11-14 12:30:00,55.27,55.3,55.07,55.11,25065.0,43.8814,43.9052,43.7226,43.7543,25065.0
2018-11-14 13:00:00,55.09,55.25,54.99,55.25,33522.0,43.7384,43.8655,43.659,43.8655,33522.0
2018-11-14 13:30:00,55.26,55.29,55.12,55.13,24612.0,43.8734,43.8972,43.7623,43.7702,24612.0
2018-11-14 14:00:00,55.12,55.32,55.01,55.31,83178.0,43.7623,43.9211,43.6749,43.9131,83178.0
2018-11-14 14:30:00,55.29,55.56,55.24,55.55,34033.0,43.8972,44.1116,43.8575,44.1037,34033.0
2018-11-14 15:00:00,55.55,55.62,55.46,55.54,39285.0,44.1037,44.1592,44.0322,44.0957,39285.0
2018-11-14 15:30:00,55.53,55.62,55.31,55.39,181105.0,44.0878,44.1592,43.9131,43.9766,181105.0
2018-11-15 09:30:00,55.15,55.2,54.63,54.65,104529.0,43.7861,43.8258,43.3732,43.3891,104529.0
2018-11-15 10:00:00,54.62,54.71,54.43,54.45,41297.0,43.3653,43.4367,43.2144,43.2303,41297.0
2018-11-15 10:30:00,54.45,54.45,54.08,54.11,78545.0,43.2303,43.2303,42.9366,42.9604,78545.0
2018-11-15 11:00:00,54.1,54.51,54.08,54.48,91945.0,42.9524,43.278,42.9366,43.2541,91945.0
2018-11-15 11:30:00,54.49,54.93,54.48,54.81,134159.0,43.2621,43.6114,43.2541,43.5161,134159.0
2018-11-15 12:00:00,54.83,54.92,54.66,54.72,58293.0,43.532,43.6035,43.397,43.4447,58293.0
2018-11-15 12:30:00,54.72,54.75,54.63,54.66,52676.0,43.4447,43.4685,43.3732,43.397,52676.0
2018-11-15 13:00:00,54.67,54.93,54.56,54.9,59814.0,43.405,43.6114,43.3177,43.5876,59814.0
2018-11-15 13:30:00,54.9,55.01,54.89,54.94,74400.0,43.5876,43.6749,43.5797,43.6194,74400.0
2018-11-15 14:00:00,54.95,55.03,54.91,54.95,45629.0,43.6273,43.6908,43.5955,43.6273,45629.0
2018-11-15 14:30:00,54.95,55.02,54.78,54.82,48575.0,43.6273,43.6829,43.4923,43.5241,48575.0
2018-11-15 15:00:00,54.81,54.82,54.51,54.51,69553.0,43.5161,43.5241,43.278,43.278,69553.0
2018-11-15 15:30:00,54.51,54.61,54.37,54.48,218136.0,43.278,43.3574,43.1668,43.2541,218136.0
2018-11-16 09:30:00,54.12,55.24,54.12,55.1,121959.0,42.9683,43.8575,42.9683,43.7464,121959.0
2018-11-16 10:00:00,55.13,55.31,55.08,55.15,87830.0,43.7702,43.9131,43.7305,43.7861,87830.0
2018-11-16 10:30:00,55.17,55.4,55.15,55.25,48093.0,43.802,43.9846,43.7861,43.8655,48093.0
2018-11-16 11:00:00,55.24,55.38,54.84,54.93,82624.0,43.8575,43.9687,43.54,43.6114,82624.0
2018-11-16 11:30:00,54.93,54.96,54.65,54.68,38333.0,43.6114,43.6352,43.3891,43.4129,38333.0
2018-11-16 12:00:00,54.7,54.92,54.64,54.89,38143.0,43.4288,43.6035,43.3812,43.5797,38143.0
2018-11-16 12:30:00,54.87,55.11,54.82,54.96,150858.0,43.5638,43.7543,43.5241,43.6352,150858.0
2018-11-16 13:00:00,54.97,55.18,54.94,55.09,92818.0,43.6432,43.8099,43.6194,43.7384,92818.0
2018-11-16 13:30:00,55.09,55.19,55.01,55.11,33515.0,43.7384,43.8178,43.6749,43.7543,33515.0
2018-11-16 14:00:00,55.15,55.21,54.97,55.1,40491.0,43.7861,43.8337,43.6432,43.7464,40491.0
2018-11-16 14:30:00,55.11,55.3,55.11,55.28,27901.0,43.7543,43.9052,43.7543,43.8893,27901.0
2018-11-16 15:00:00,55.28,55.36,55.25,55.26,62999.0,43.8893,43.9528,43.8655,43.8734,62999.0
2018-11-16 15:30:00,55.24,55.53,55.16,55.47,528032.0,43.8575,44.0878,43.794,44.0401,528032.0
2018-11-19 09:30:00,55.26,55.76,55.06,55.49,191793.0,43.8734,44.2704,43.7146,44.056,191793.0
2018-11-19 10:00:00,55.48,55.51,55.07,55.14,96987.0,44.0481,44.0719,43.7226,43.7781,96987.0
2018-11-19 10:30:00,55.12,55.37,55.04,55.27,44762.0,43.7623,43.9607,43.6987,43.8814,44762.0
2018-11-19 11:00:00,55.29,55.32,54.76,54.76,61187.0,43.8972,43.9211,43.4764,43.4764,61187.0
2018-11-19 11:30:00,54.76,54.79,54.4,54.41,76955.0,43.4764,43.5003,43.1906,43.1986,76955.0
2018-11-19 12:00:00,54.42,54.47,54.1,54.24,88776.0,43.2065,43.2462,42.9524,43.0636,88776.0
2018-11-19 12:30:00,54.21,54.52,54.15,54.44,42514.0,43.0398,43.2859,42.9921,43.2224,42514.0
2018-11-19 13:00:00,54.43,54.54,54.34,54.39,37773.0,43.2144,43.3018,43.143,43.1827,37773.0
2018-11-19 13:30:00,54.4,54.48,54.24,54.24,30344.0,43.1906,43.2541,43.0636,43.0636,30344.0
2018-11-19 14:00:00,54.24,54.31,53.99,53.99,70563.0,43.0636,43.1192,42.8651,42.8651,70563.0
2018-11-19 14:30:00,53.98,54.26,53.96,54.22,43222.0,42.8572,43.0795,42.8413,43.0477,43222.0
2018-11-19 15:00:00,54.22,54.39,54.18,54.21,59308.0,43.0477,43.1827,43.016,43.0398,59308.0
2018-11-19 15:30:00,54.22,54.22,53.71,53.79,403483.0,43.0477,43.0477,42.6428,42.7063,403483.0
2018-11-20 09:30:00,53.11,53.16,52.33,52.49,168425.0,42.1664,42.2061,41.5472,41.6742,168425.0
2018-11-20 10:00:00,52.49,52.5,52.06,52.31,85447.0,41.6742,41.6821,41.3328,41.5313,85447.0
2018-11-20 10:30:00,52.33,52.91,52.32,52.83,97274.0,41.5472,42.0076,41.5392,41.9441,97274.0
2018-11-20 11:00:00,52.82,52.94,52.69,52.92,73042.0,41.9362,42.0315,41.833,42.0156,73042.0
2018-11-20 11:30:00,52.91,53.2,52.88,53.14,63715.0,42.0076,42.2379,41.9838,42.1903,63715.0
2018-11-20 12:00:00,53.15,53.22,53.0,53.11,64776.0,42.1982,42.2538,42.0791,42.1664,64776.0
2018-11-20 12:30:00,53.1,53.14,52.99,53.0,60231.0,42.1585,42.1903,42.0712,42.0791,60231.0
2018-11-20 13:00:00,52.99,53.18,52.99,53.14,61521.0,42.0712,42.222,42.0712,42.1903,61521.0
2018-11-20 13:30:00,53.15,53.22,52.96,52.96,46661.0,42.1982,42.2538,42.0473,42.0473,46661.0
2018-11-20 14:00:00,52.96,52.99,52.76,52.87,61928.0,42.0473,42.0712,41.8886,41.9759,61928.0
2018-11-20 14:30:00,52.89,53.22,52.85,52.98,281005.0,41.9918,42.2538,41.96,42.0632,281005.0
2018-11-20 15:00:00,52.99,53.01,52.56,52.79,94821.0,42.0712,42.087,41.7298,41.9124,94821.0
2018-11-20 15:30:00,52.8,52.81,52.49,52.61,273509.0,41.9203,41.9282,41.6742,41.7695,273509.0
2018-11-21 09:30:00,52.92,53.97,52.92,53.96,70403.0,42.0156,42.8492,42.0156,42.8413,70403.0
2018-11-21 10:00:00,53.98,54.79,53.96,54.77,192031.0,42.8572,43.5003,42.8413,43.4844,192031.0
2018-11-21 10:30:00,54.77,54.86,54.57,54.78,55797.0,43.4844,43.5558,43.3256,43.4923,55797.0
2018-11-21 11:00:00,54.78,55.26,54.76,55.26,122053.0,43.4923,43.8734,43.4764,43.8734,122053.0
2018-11-21 11:30:00,55.27,55.27,54.64,54.74,64596.0,43.8814,43.8814,43.3812,43.4606,64596.0
2018-11-21 12:00:00,54.74,54.88,54.61,54.88,45619.0,43.4606,43.5717,43.3574,43.5717,45619.0
2018-11-21 12:30:00,54.91,54.96,54.83,54.89,60183.0,43.5955,43.6352,43.532,43.5797,60183.0
2018-11-21 13:00:00,54.88,54.91,54.73,54.91,49945.0,43.5717,43.5955,43.4526,43.5955,49945.0
2018-11-21 13:30:00,54.92,55.1,54.92,54.95,71718.0,43.6035,43.7464,43.6035,43.6273,71718.0
2018-11-21 14:00:00,54.95,55.0,54.86,54.92,90193.0,43.6273,43.667,43.5558,43.6035,90193.0
2018-11-21 14:30:00,54.92,54.92,54.65,54.65,53582.0,43.6035,43.6035,43.3891,43.3891,53582.0
2018-11-21 15:00:00,54.65,54.7,54.52,54.56,100059.0,43.3891,43.4288,43.2859,43.3177,100059.0
2018-11-21 15:30:00,54.55,55.35,54.54,55.03,412187.0,43.3097,43.9449,43.3018,43.6908,412187.0
2018-11-23 09:30:00,54.64,55.0,54.02,54.65,137080.0,43.3812,43.667,42.8889,43.3891,137080.0
2018-11-23 10:00:00,54.72,55.03,54.67,54.81,45475.0,43.4447,43.6908,43.405,43.5161,45475.0
2018-11-23 10:30:00,54.81,55.15,54.78,55.1,64995.0,43.5161,43.7861,43.4923,43.7464,64995.0
2018-11-23 11:00:00,55.11,55.41,55.11,55.38,61384.0,43.7543,43.9925,43.7543,43.9687,61384.0
2018-11-23 11:30:00,55.39,55.45,55.32,55.36,62872.0,43.9766,44.0243,43.9211,43.9528,62872.0
2018-11-23 12:00:00,55.34,55.41,55.24,55.41,38156.0,43.9369,43.9925,43.8575,43.9925,38156.0
2018-11-23 12:30:00,55.41,55.43,55.33,55.36,83119.0,43.9925,44.0084,43.929,43.9528,83119.0
2018-11-26 09:30:00,55.87,56.4,55.72,56.28,149002.0,44.3577,44.7785,44.2386,44.6832,149002.0
2018-11-26 10:00:00,56.28,56.42,56.15,56.21,97809.0,44.6832,44.7944,44.58,44.6277,97809.0
2018-11-26 10:30:00,56.25,56.32,55.92,56.29,93742.0,44.6594,44.715,44.3974,44.6912,93742.0
2018-11-26 11:00:00,56.29,56.41,56.16,56.31,45451.0,44.6912,44.7865,44.588,44.7071,45451.0
2018-11-26 11:30:00,56.3,56.31,55.98,56.16,43570.0,44.6991,44.7071,44.4451,44.588,43570.0
2018-11-26 12:00:00,56.14,56.34,56.14,56.22,45410.0,44.5721,44.7309,44.5721,44.6356,45410.0
2018-11-26 12:30:00,56.24,56.28,55.98,56.04,60841.0,44.6515,44.6832,44.4451,44.4927,60841.0
2018-11-26 13:00:00,56.07,56.25,56.05,56.16,26603.0,44.5165,44.6594,44.5006,44.588,26603.0
2018-11-26 13:30:00,56.17,56.38,56.16,56.38,21870.0,44.5959,44.7626,44.588,44.7626,21870.0
2018-11-26 14:00:00,56.35,56.62,56.28,56.5,64908.0,44.7388,44.9532,44.6832,44.8579,64908.0
2018-11-26 14:30:00,56.5,56.64,56.33,56.4,26051.0,44.8579,44.9691,44.7229,44.7785,26051.0
2018-11-26 15:00:00,56.41,56.47,56.17,56.18,60665.0,44.7865,44.8341,44.5959,44.6038,60665.0
2018-11-26 15:30:00,56.19,56.55,56.19,56.55,264535.0,44.6118,44.8976,44.6118,44.8976,264535.0
2018-11-27 09:30:00,56.5,56.83,56.36,56.58,54383.0,44.8579,45.1199,44.7468,44.9214,54383.0
2018-11-27 10:00:00,56.6,56.61,56.31,56.31,41268.0,44.9373,44.9452,44.7071,44.7071,41268.0
2018-11-27 10:30:00,56.31,56.72,56.22,56.58,50639.0,44.7071,45.0326,44.6356,44.9214,50639.0
2018-11-27 11:00:00,56.55,56.64,56.38,56.48,30402.0,44.8976,44.9691,44.7626,44.842,30402.0
2018-11-27 11:30:00,56.48,56.48,55.98,56.19,66659.0,44.842,44.842,44.4451,44.6118,66659.0
2018-11-27 12:00:00,56.2,56.22,56.02,56.15,49628.0,44.6197,44.6356,44.4768,44.58,49628.0
2018-11-27 12:30:00,56.16,56.21,56.01,56.08,53348.0,44.588,44.6277,44.4689,44.5245,53348.0
2018-11-27 13:00:00,56.07,56.16,55.96,56.1,72242.0,44.5165,44.588,44.4292,44.5403,72242.0
2018-11-27 13:30:00,56.1,56.22,56.1,56.17,50178.0,44.5403,44.6356,44.5403,44.5959,50178.0
2018-11-27 14:00:00,56.18,56.29,56.14,56.2,52228.0,44.6038,44.6912,44.5721,44.6197,52228.0
2018-11-27 14:30:00,56.21,56.24,56.11,56.16,52778.0,44.6277,44.6515,44.5483,44.588,52778.0
2018-11-27 15:00:00,56.16,56.24,56.12,56.22,77322.0,44.588,44.6515,44.5562,44.6356,77322.0
2018-11-27 15:30:00,56.21,56.27,56.13,56.15,168683.0,44.6277,44.6753,44.5641,44.58,168683.0
2018-11-28 09:30:00,56.24,57.44,56.21,57.25,108775.0,44.6515,45.6042,44.6277,45.4534,108775.0
2018-11-28 10:00:00,57.28,57.28,56.66,56.75,147917.0,45.4772,45.4772,44.9849,45.0564,147917.0
2018-11-28 10:30:00,56.75,56.76,56.57,56.57,71621.0,45.0564,45.0643,44.9135,44.9135,71621.0
2018-11-28 11:00:00,56.6,56.67,56.46,56.67,43328.0,44.9373,44.9929,44.8261,44.9929,43328.0
2018-11-28 11:30:00,56.68,56.93,56.57,56.93,36783.0,45.0008,45.1993,44.9135,45.1993,36783.0
2018-11-28 12:00:00,56.94,57.9,56.94,57.89,114893.0,45.2072,45.9694,45.2072,45.9615,114893.0
2018-11-28 12:30:00,57.89,58.05,57.87,57.98,64810.0,45.9615,46.0885,45.9456,46.0329,64810.0
2018-11-28 13:00:00,57.97,58.11,57.83,58.09,51728.0,46.025,46.1362,45.9139,46.1203,51728.0
2018-11-28 13:30:00,58.09,58.17,57.98,58.03,106247.0,46.1203,46.1838,46.0329,46.0726,106247.0
2018-11-28 14:00:00,58.04,58.13,57.96,58.02,140713.0,46.0806,46.152,46.0171,46.0647,140713.0
2018-11-28 14:30:00,58.0,58.18,57.98,58.06,51154.0,46.0488,46.1917,46.0329,46.0965,51154.0
2018-11-28 15:00:00,58.06,58.06,57.8,57.94,75168.0,46.0965,46.0965,45.89,46.0012,75168.0
2018-11-28 15:30:00,57.94,58.25,57.87,58.2,300936.0,46.0012,46.2473,45.9456,46.2076,300936.0
2018-11-29 09:30:00,58.03,58.44,57.88,58.13,85881.0,46.0726,46.3982,45.9536,46.152,85881.0
2018-11-29 10:00:00,58.13,58.26,57.93,58.19,118987.0,46.152,46.2553,45.9932,46.1997,118987.0
2018-11-29 10:30:00,58.15,58.32,58.0,58.12,64594.0,46.1679,46.3029,46.0488,46.1441,64594.0
2018-11-29 11:00:00,58.12,58.3,58.11,58.26,59883.0,46.1441,46.287,46.1362,46.2553,59883.0
2018-11-29 11:30:00,58.27,58.43,58.2,58.42,39496.0,46.2632,46.3902,46.2076,46.3823,39496.0
2018-11-29 12:00:00,58.42,58.61,58.4,58.55,35145.0,46.3823,46.5331,46.3664,46.4855,35145.0
2018-11-29 12:30:00,58.57,58.67,58.48,58.67,31393.0,46.5014,46.5808,46.4299,46.5808,31393.0
2018-11-29 13:00:00,58.67,58.68,58.47,58.57,29702.0,46.5808,46.5887,46.422,46.5014,29702.0
2018-11-29 13:30:00,58.59,58.69,58.55,58.61,33228.0,46.5173,46.5966,46.4855,46.5331,33228.0
2018-11-29 14:00:00,58.61,58.75,58.48,58.72,80784.0,46.5331,46.6443,46.4299,46.6205,80784.0
2018-11-29 14:30:00,58.72,58.9,58.7,58.9,70140.0,46.6205,46.7634,46.6046,46.7634,70140.0
2018-11-29 15:00:00,58.89,58.9,58.69,58.75,49037.0,46.7554,46.7634,46.5966,46.6443,49037.0
2018-11-29 15:30:00,58.75,58.84,58.59,58.79,427905.0,46.6443,46.7157,46.5173,46.676,427905.0
2018-11-30 09:30:00,58.64,58.92,58.46,58.72,59186.0,46.557,46.7793,46.414,46.6205,59186.0
2018-11-30 10:00:00,58.7,58.7,58.23,58.23,97437.0,46.6046,46.6046,46.2314,46.2314,97437.0
2018-11-30 10:30:00,58.23,58.87,58.23,58.79,57064.0,46.2314,46.7396,46.2314,46.676,57064.0
2018-11-30 11:00:00,58.79,58.8,58.41,58.5,77873.0,46.676,46.684,46.3743,46.4458,77873.0
2018-11-30 11:30:00,58.5,58.66,58.48,58.59,102710.0,46.4458,46.5728,46.4299,46.5173,102710.0
2018-11-30 12:00:00,58.57,58.6,58.39,58.43,75682.0,46.5014,46.5252,46.3585,46.3902,75682.0
2018-11-30 12:30:00,58.42,58.5,58.35,58.46,59708.0,46.3823,46.4458,46.3267,46.414,59708.0
2018-11-30 13:00:00,58.48,58.62,58.42,58.61,36192.0,46.4299,46.5411,46.3823,46.5331,36192.0
2018-11-30 13:30:00,58.58,58.7,58.21,58.29,127116.0,46.5093,46.6046,46.2156,46.2791,127116.0
2018-11-30 14:00:00,58.32,58.61,58.26,58.52,103145.0,46.3029,46.5331,46.2553,46.4617,103145.0
2018-11-30 14:30:00,58.52,58.62,58.45,58.52,143077.0,46.4617,46.5411,46.4061,46.4617,143077.0
2018-11-30 15:00:00,58.52,58.53,58.29,58.32,53834.0,46.4617,46.4696,46.2791,46.3029,53834.0
2018-11-30 15:30:00,58.34,58.46,58.26,58.33,159019.0,46.3188,46.414,46.2553,46.3108,159019.0
2018-12-03 09:30:00,59.33,59.33,57.27,57.33,146044.0,47.1048,47.1048,45.4692,45.5169,146044.0
2018-12-03 10:00:00,57.37,57.72,57.36,57.48,140261.0,45.5486,45.8265,45.5407,45.636,140261.0
2018-12-03 10:30:00,57.48,57.51,57.16,57.16,79268.0,45.636,45.6598,45.3819,45.3819,79268.0
2018-12-03 11:00:00,57.17,57.23,57.02,57.08,66578.0,45.3899,45.4375,45.2708,45.3184,66578.0
2018-12-03 11:30:00,57.08,57.09,56.89,56.91,76498.0,45.3184,45.3263,45.1675,45.1834,76498.0
2018-12-03 12:00:00,56.91,57.09,56.91,56.98,45756.0,45.1834,45.3263,45.1834,45.239,45756.0
2018-12-03 12:30:00,56.98,57.79,56.98,57.6,321615.0,45.239,45.8821,45.239,45.7312,321615.0
2018-12-03 13:00:00,57.58,57.71,57.4,57.49,98953.0,45.7154,45.8186,45.5725,45.6439,98953.0
2018-12-03 13:30:00,57.46,57.46,57.07,57.1,48241.0,45.6201,45.6201,45.3105,45.3343,48241.0
2018-12-03 14:00:00,57.1,57.2,57.01,57.2,52512.0,45.3343,45.4137,45.2628,45.4137,52512.0
2018-12-03 14:30:00,57.2,57.27,57.16,57.2,58686.0,45.4137,45.4692,45.3819,45.4137,58686.0
2018-12-03 15:00:00,57.22,57.35,57.19,57.22,61800.0,45.4295,45.5328,45.4057,45.4295,61800.0
2018-12-03 15:30:00,57.23,57.48,57.19,57.38,224621.0,45.4375,45.636,45.4057,45.5566,224621.0
2018-12-04 09:30:00,57.24,57.77,57.16,57.71,118953.0,45.4454,45.8662,45.3819,45.8186,118953.0
2018-12-04 10:00:00,57.67,57.67,57.46,57.55,50721.0,45.7868,45.7868,45.6201,45.6915,50721.0
2018-12-04 10:30:00,57.55,57.58,57.22,57.22,35624.0,45.6915,45.7154,45.4295,45.4295,35624.0
2018-12-04 11:00:00,57.22,57.55,57.2,57.42,64187.0,45.4295,45.6915,45.4137,45.5883,64187.0
2018-12-04 11:30:00,57.38,57.49,57.33,57.33,28491.0,45.5566,45.6439,45.5169,45.5169,28491.0
2018-12-04 12:00:00,57.33,57.35,56.75,56.77,55426.0,45.5169,45.5328,45.0564,45.0723,55426.0
2018-12-04 12:30:00,56.75,56.9,56.63,56.74,61280.0,45.0564,45.1755,44.9611,45.0485,61280.0
2018-12-04 13:00:00,56.69,56.69,56.34,56.42,98654.0,45.0088,45.0088,44.7309,44.7944,98654.0
2018-12-04 13:30:00,56.4,56.49,56.25,56.44,65444.0,44.7785,44.85,44.6594,44.8103,65444.0
2018-12-04 14:00:00,56.45,56.73,56.36,56.52,56921.0,44.8182,45.0405,44.7468,44.8738,56921.0
2018-12-04 14:30:00,56.55,56.92,56.55,56.76,30475.0,44.8976,45.1914,44.8976,45.0643,30475.0
2018-12-04 15:00:00,56.76,56.86,56.64,56.66,52830.0,45.0643,45.1437,44.9691,44.9849,52830.0
2018-12-04 15:30:00,56.67,56.69,56.2,56.33,273608.0,44.9929,45.0088,44.6197,44.7229,273608.0
2018-12-06 09:30:00,56.14,56.31,54.89,55.33,109263.0,44.5721,44.7071,43.5797,43.929,109263.0
2018-12-06 10:00:00,55.3,55.6,55.11,55.54,57687.0,43.9052,44.1434,43.7543,44.0957,57687.0
2018-12-06 10:30:00,55.49,55.79,55.27,55.64,37352.0,44.056,44.2942,43.8814,44.1751,37352.0
2018-12-06 11:00:00,55.68,55.75,55.35,55.38,34119.0,44.2069,44.2624,43.9449,43.9687,34119.0
2018-12-06 11:30:00,55.35,56.09,55.35,56.09,41293.0,43.9449,44.5324,43.9449,44.5324,41293.0
2018-12-06 12:00:00,56.09,56.45,55.9,56.43,49138.0,44.5324,44.8182,44.3815,44.8023,49138.0
2018-12-06 12:30:00,56.45,56.61,56.33,56.5,36858.0,44.8182,44.9452,44.7229,44.8579,36858.0
2018-12-06 13:00:00,56.5,56.53,56.12,56.23,48065.0,44.8579,44.8817,44.5562,44.6435,48065.0
2018-12-06 13:30:00,56.22,56.46,56.06,56.46,20560.0,44.6356,44.8261,44.5086,44.8261,20560.0
2018-12-06 14:00:00,56.45,56.65,56.3,56.65,32372.0,44.8182,44.977,44.6991,44.977,32372.0
2018-12-06 14:30:00,56.67,56.94,56.52,56.85,30984.0,44.9929,45.2072,44.8738,45.1358,30984.0
2018-12-06 15:00:00,56.85,57.04,56.75,56.96,64983.0,45.1358,45.2866,45.0564,45.2231,64983.0
2018-12-06 15:30:00,56.96,57.23,56.93,57.13,159665.0,45.2231,45.4375,45.1993,45.3581,159665.0
2018-12-07 09:30:00,56.89,57.45,56.77,57.0,90415.0,45.1675,45.6122,45.0723,45.2549,90415.0
2018-12-07 10:00:00,57.0,57.13,56.63,56.69,53101.0,45.2549,45.3581,44.9611,45.0088,53101.0
2018-12-07 10:30:00,56.69,56.86,56.2,56.61,88578.0,45.0088,45.1437,44.6197,44.9452,88578.0
2018-12-07 11:00:00,56.58,56.67,55.84,55.84,110453.0,44.9214,44.9929,44.3339,44.3339,110453.0
2018-12-07 11:30:00,55.83,55.91,55.67,55.74,81629.0,44.326,44.3895,44.1989,44.2545,81629.0
2018-12-07 12:00:00,55.74,55.79,55.58,55.63,77214.0,44.2545,44.2942,44.1275,44.1672,77214.0
2018-12-07 12:30:00,55.61,55.71,55.38,55.71,64911.0,44.1513,44.2307,43.9687,44.2307,64911.0
2018-12-07 13:00:00,55.64,55.74,55.38,55.47,28878.0,44.1751,44.2545,43.9687,44.0401,28878.0
2018-12-07 13:30:00,55.42,55.49,55.18,55.18,47910.0,44.0004,44.056,43.8099,43.8099,47910.0
2018-12-07 14:00:00,55.16,55.26,55.02,55.17,59954.0,43.794,43.8734,43.6829,43.802,59954.0
2018-12-07 14:30:00,55.11,55.15,54.77,54.77,106556.0,43.7543,43.7861,43.4844,43.4844,106556.0
2018-12-07 15:00:00,54.75,54.9,54.66,54.89,108867.0,43.4685,43.5876,43.397,43.5797,108867.0
2018-12-07 15:30:00,54.88,55.12,54.63,54.66,373387.0,43.5717,43.7623,43.3732,43.397,373387.0
2018-12-10 09:30:00,54.55,54.82,54.07,54.23,70614.0,43.3097,43.5241,42.9286,43.0557,70614.0
2018-12-10 10:00:00,54.27,54.68,54.22,54.45,35801.0,43.0874,43.4129,43.0477,43.2303,35801.0
2018-12-10 10:30:00,54.45,54.55,54.08,54.1,39267.0,43.2303,43.3097,42.9366,42.9524,39267.0
2018-12-10 11:00:00,54.05,54.05,53.61,53.74,36758.0,42.9127,42.9127,42.5634,42.6666,36758.0
2018-12-10 11:30:00,53.74,54.31,53.74,54.02,34070.0,42.6666,43.1192,42.6666,42.8889,34070.0
2018-12-10 12:00:00,54.05,54.14,53.83,53.99,37288.0,42.9127,42.9842,42.7381,42.8651,37288.0
2018-12-10 12:30:00,53.97,54.16,53.93,54.09,41319.0,42.8492,43.0001,42.8175,42.9445,41319.0
2018-12-10 13:00:00,54.12,54.16,53.85,53.87,54620.0,42.9683,43.0001,42.754,42.7698,54620.0
2018-12-10 13:30:00,53.9,54.12,53.83,53.98,112203.0,42.7936,42.9683,42.7381,42.8572,112203.0
2018-12-10 14:00:00,53.98,54.04,53.79,53.84,59026.0,42.8572,42.9048,42.7063,42.746,59026.0
2018-12-10 14:30:00,53.86,54.06,53.72,53.72,124482.0,42.7619,42.9207,42.6507,42.6507,124482.0
2018-12-10 15:00:00,53.73,53.86,53.69,53.75,132081.0,42.6587,42.7619,42.6269,42.6746,132081.0
2018-12-10 15:30:00,53.75,53.98,53.75,53.8,319210.0,42.6746,42.8572,42.6746,42.7143,319210.0
2018-12-11 09:30:00,54.44,54.95,54.26,54.45,111055.0,43.2224,43.6273,43.0795,43.2303,111055.0
2018-12-11 10:00:00,54.44,54.5,53.95,54.03,80381.0,43.2224,43.27,42.8333,42.8969,80381.0
2018-12-11 10:30:00,54.0,54.06,53.55,53.66,74131.0,42.873,42.9207,42.5158,42.6031,74131.0
2018-12-11 11:00:00,53.64,53.71,53.44,53.53,49558.0,42.5872,42.6428,42.4284,42.4999,49558.0
2018-12-11 11:30:00,53.55,53.82,53.38,53.82,59935.0,42.5158,42.7301,42.3808,42.7301,59935.0
2018-12-11 12:00:00,53.85,53.85,53.45,53.5,63609.0,42.754,42.754,42.4364,42.4761,63609.0
2018-12-11 12:30:00,53.49,53.73,53.44,53.52,60501.0,42.4681,42.6587,42.4284,42.492,60501.0
2018-12-11 13:00:00,53.51,53.52,53.24,53.33,76008.0,42.484,42.492,42.2696,42.3411,76008.0
2018-12-11 13:30:00,53.34,53.34,53.1,53.14,46972.0,42.349,42.349,42.1585,42.1903,46972.0
2018-12-11 14:00:00,53.13,53.17,52.6,53.01,187990.0,42.1823,42.2141,41.7615,42.087,187990.0
2018-12-11 14:30:00,52.98,53.14,52.98,53.09,76252.0,42.0632,42.1903,42.0632,42.1506,76252.0
2018-12-11 15:00:00,53.11,53.45,52.95,53.36,105854.0,42.1664,42.4364,42.0394,42.3649,105854.0
2018-12-11 15:30:00,53.35,53.48,52.95,52.99,380707.0,42.357,42.4602,42.0394,42.0712,380707.0
2018-12-12 09:30:00,53.63,53.88,53.4,53.49,51444.0,42.5793,42.7778,42.3967,42.4681,51444.0
2018-12-12 10:00:00,53.51,53.71,53.38,53.64,48858.0,42.484,42.6428,42.3808,42.5872,48858.0
2018-12-12 10:30:00,53.64,53.91,53.43,53.87,42935.0,42.5872,42.8016,42.4205,42.7698,42935.0
2018-12-12 11:00:00,53.87,53.9,53.63,53.65,68711.0,42.7698,42.7936,42.5793,42.5952,68711.0
2018-12-12 11:30:00,53.63,53.74,53.56,53.69,60986.0,42.5793,42.6666,42.5237,42.6269,60986.0
2018-12-12 12:00:00,53.7,53.99,53.62,53.99,114923.0,42.6349,42.8651,42.5713,42.8651,114923.0
2018-12-12 12:30:00,54.0,54.22,53.96,54.22,45114.0,42.873,43.0477,42.8413,43.0477,45114.0
2018-12-12 13:00:00,54.22,54.43,54.22,54.34,50943.0,43.0477,43.2144,43.0477,43.143,50943.0
2018-12-12 13:30:00,54.32,54.5,54.32,54.42,68794.0,43.1271,43.27,43.1271,43.2065,68794.0
2018-12-12 14:00:00,54.42,54.46,54.11,54.15,58950.0,43.2065,43.2383,42.9604,42.9921,58950.0
2018-12-12 14:30:00,54.09,54.15,53.89,54.02,74399.0,42.9445,42.9921,42.7857,42.8889,74399.0
2018-12-12 15:00:00,54.04,54.12,53.86,53.9,102084.0,42.9048,42.9683,42.7619,42.7936,102084.0
2018-12-12 15:30:00,53.9,54.12,53.86,53.98,167224.0,42.7936,42.9683,42.7619,42.8572,167224.0
2018-12-13 09:30:00,54.07,54.76,54.05,54.46,145442.0,42.9286,43.4764,42.9127,43.2383,145442.0
2018-12-13 10:00:00,54.5,54.94,54.47,54.53,62400.0,43.27,43.6194,43.2462,43.2938,62400.0
2018-12-13 10:30:00,54.55,54.58,54.33,54.43,144954.0,43.3097,43.3335,43.135,43.2144,144954.0
2018-12-13 11:00:00,54.41,54.61,54.39,54.52,89611.0,43.1986,43.3574,43.1827,43.2859,89611.0
2018-12-13 11:30:00,54.52,54.62,54.03,54.03,141651.0,43.2859,43.3653,42.8969,42.8969,141651.0
2018-12-13 12:00:00,54.02,54.32,53.81,54.21,169586.0,42.8889,43.1271,42.7222,43.0398,169586.0
2018-12-13 12:30:00,54.2,54.6,54.18,54.37,92468.0,43.0318,43.3494,43.016,43.1668,92468.0
2018-12-13 13:00:00,54.36,54.38,54.18,54.29,27751.0,43.1589,43.1747,43.016,43.1033,27751.0
2018-12-13 13:30:00,54.32,54.66,54.31,54.5,99270.0,43.1271,43.397,43.1192,43.27,99270.0
2018-12-13 14:00:00,54.5,54.71,54.37,54.52,107431.0,43.27,43.4367,43.1668,43.2859,107431.0
2018-12-13 14:30:00,54.49,54.69,54.4,54.53,42486.0,43.2621,43.4209,43.1906,43.2938,42486.0
2018-12-13 15:00:00,54.52,54.7,54.47,54.51,51106.0,43.2859,43.4288,43.2462,43.278,51106.0
2018-12-13 15:30:00,54.46,54.61,54.44,54.56,171481.0,43.2383,43.3574,43.2224,43.3177,171481.0
2018-12-14 09:30:00,53.92,53.95,53.27,53.86,146571.0,43.1711,43.1951,42.6507,43.1231,146571.0
2018-12-14 10:00:00,53.83,54.07,53.81,53.84,67114.0,43.099,43.2912,43.083,43.107,67114.0
2018-12-14 10:30:00,53.84,53.98,53.66,53.87,57740.0,43.107,43.2191,42.9629,43.1311,57740.0
2018-12-14 11:00:00,53.85,53.95,53.46,53.48,32974.0,43.115,43.1951,42.8028,42.8188,32974.0
2018-12-14 11:30:00,53.52,53.57,53.26,53.28,23246.0,42.8508,42.8909,42.6427,42.6587,23246.0
2018-12-14 12:00:00,53.27,53.37,53.19,53.34,27078.0,42.6507,42.7307,42.5866,42.7067,27078.0
2018-12-14 12:30:00,53.4,53.46,53.22,53.3,28965.0,42.7548,42.8028,42.6106,42.6747,28965.0
2018-12-14 13:00:00,53.29,53.47,53.17,53.4,71891.0,42.6667,42.8108,42.5706,42.7548,71891.0
2018-12-14 13:30:00,53.39,53.39,53.13,53.25,49955.0,42.7468,42.7468,42.5386,42.6347,49955.0
2018-12-14 14:00:00,53.24,53.25,53.08,53.16,33659.0,42.6267,42.6347,42.4985,42.5626,33659.0
2018-12-14 14:30:00,53.18,53.18,52.92,53.08,125812.0,42.5786,42.5786,42.3704,42.4985,125812.0
2018-12-14 15:00:00,53.08,53.53,53.08,53.41,168821.0,42.4985,42.8588,42.4985,42.7628,168821.0
2018-12-14 15:30:00,53.4,53.4,53.13,53.28,140121.0,42.7548,42.7548,42.5386,42.6587,140121.0
2018-12-17 09:30:00,52.94,53.01,52.34,52.44,92056.0,42.3865,42.4425,41.9061,41.9861,92056.0
2018-12-17 10:00:00,52.44,52.64,52.3,52.52,87145.0,41.9861,42.1463,41.874,42.0502,87145.0
2018-12-17 10:30:00,52.5,53.11,52.45,53.11,44682.0,42.0342,42.5226,41.9941,42.5226,44682.0
2018-12-17 11:00:00,53.06,53.18,52.77,52.77,70378.0,42.4825,42.5786,42.2503,42.2503,70378.0
2018-12-17 11:30:00,52.77,52.89,52.66,52.77,94944.0,42.2503,42.3464,42.1623,42.2503,94944.0
2018-12-17 12:00:00,52.77,52.91,52.66,52.7,72420.0,42.2503,42.3624,42.1623,42.1943,72420.0
2018-12-17 12:30:00,52.7,52.7,52.42,52.44,47346.0,42.1943,42.1943,41.9701,41.9861,47346.0
2018-12-17 13:00:00,52.44,52.69,52.38,52.6,63158.0,41.9861,42.1863,41.9381,42.1142,63158.0
2018-12-17 13:30:00,52.61,52.66,52.44,52.5,66178.0,42.1222,42.1623,41.9861,42.0342,66178.0
2018-12-17 14:00:00,52.49,52.78,52.44,52.59,81540.0,42.0262,42.2584,41.9861,42.1062,81540.0
2018-12-17 14:30:00,52.61,52.64,52.37,52.43,53332.0,42.1222,42.1463,41.9301,41.9781,53332.0
2018-12-17 15:00:00,52.43,52.46,52.2,52.21,114516.0,41.9781,42.0021,41.794,41.802,114516.0
2018-12-17 15:30:00,52.21,52.35,52.08,52.34,398185.0,41.802,41.9141,41.6979,41.9061,398185.0
2018-12-18 09:30:00,52.5,52.98,52.37,52.98,49171.0,42.0342,42.4185,41.9301,42.4185,49171.0
2018-12-18 10:00:00,52.98,53.09,52.61,53.02,43493.0,42.4185,42.5066,42.1222,42.4505,43493.0
2018-12-18 10:30:00,53.02,53.15,52.82,52.96,37059.0,42.4505,42.5546,42.2904,42.4025,37059.0
2018-12-18 11:00:00,52.98,53.07,52.88,53.05,40304.0,42.4185,42.4905,42.3384,42.4745,40304.0
2018-12-18 11:30:00,53.05,53.15,52.8,52.83,35894.0,42.4745,42.5546,42.2744,42.2984,35894.0
2018-12-18 12:00:00,52.85,53.04,52.85,52.89,30389.0,42.3144,42.4665,42.3144,42.3464,30389.0
2018-12-18 12:30:00,52.86,53.02,52.83,52.98,37536.0,42.3224,42.4505,42.2984,42.4185,37536.0
2018-12-18 13:00:00,53.0,53.03,52.87,52.91,44041.0,42.4345,42.4585,42.3304,42.3624,44041.0
2018-12-18 13:30:00,52.89,53.02,52.82,52.98,70525.0,42.3464,42.4505,42.2904,42.4185,70525.0
2018-12-18 14:00:00,53.0,53.03,52.89,52.91,47658.0,42.4345,42.4585,42.3464,42.3624,47658.0
2018-12-18 14:30:00,52.92,52.92,52.55,52.56,98479.0,42.3704,42.3704,42.0742,42.0822,98479.0
2018-12-18 15:00:00,52.55,52.81,52.52,52.73,94535.0,42.0742,42.2824,42.0502,42.2183,94535.0
2018-12-18 15:30:00,52.75,52.85,52.58,52.64,245360.0,42.2343,42.3144,42.0982,42.1463,245360.0
2018-12-19 09:30:00,52.88,53.55,52.88,53.44,85397.0,42.3384,42.8749,42.3384,42.7868,85397.0
2018-12-19 10:00:00,53.4,53.72,53.21,53.54,74167.0,42.7548,43.011,42.6026,42.8668,74167.0
2018-12-19 10:30:00,53.6,53.6,53.4,53.48,37193.0,42.9149,42.9149,42.7548,42.8188,37193.0
2018-12-19 11:00:00,53.49,53.55,53.29,53.51,64345.0,42.8268,42.8749,42.6667,42.8428,64345.0
2018-12-19 11:30:00,53.51,53.74,53.43,53.73,36788.0,42.8428,43.027,42.7788,43.019,36788.0
2018-12-19 12:00:00,53.73,53.88,53.68,53.73,37518.0,43.019,43.1391,42.9789,43.019,37518.0
2018-12-19 12:30:00,53.69,53.78,53.62,53.65,26342.0,42.9869,43.059,42.9309,42.9549,26342.0
2018-12-19 13:00:00,53.65,53.78,53.6,53.71,45666.0,42.9549,43.059,42.9149,43.003,45666.0
2018-12-19 13:30:00,53.71,53.87,53.46,53.52,61357.0,43.003,43.1311,42.8028,42.8508,61357.0
2018-12-19 14:00:00,53.59,53.63,53.1,53.25,63965.0,42.9069,42.9389,42.5146,42.6347,63965.0
2018-12-19 14:30:00,53.24,53.38,53.03,53.15,180219.0,42.6267,42.7387,42.4585,42.5546,180219.0
2018-12-19 15:00:00,53.15,53.39,52.89,53.02,253204.0,42.5546,42.7468,42.3464,42.4505,253204.0
2018-12-19 15:30:00,53.05,53.18,52.81,52.97,382435.0,42.4745,42.5786,42.2824,42.4105,382435.0
2018-12-20 09:30:00,52.53,53.05,52.48,52.67,142094.0,42.0582,42.4745,42.0182,42.1703,142094.0
2018-12-20 10:00:00,52.73,52.75,52.37,52.4,100313.0,42.2183,42.2343,41.9301,41.9541,100313.0
2018-12-20 10:30:00,52.37,52.45,52.07,52.14,31401.0,41.9301,41.9941,41.6899,41.7459,31401.0
2018-12-20 11:00:00,52.13,52.16,51.75,51.8,67241.0,41.7379,41.7619,41.4337,41.4737,67241.0
2018-12-20 11:30:00,51.78,52.04,51.68,51.79,122210.0,41.4577,41.6659,41.3776,41.4657,122210.0
2018-12-20 12:00:00,51.86,52.09,51.7,51.95,89153.0,41.5218,41.7059,41.3937,41.5938,89153.0
2018-12-20 12:30:00,51.96,52.02,51.57,51.72,57450.0,41.6018,41.6499,41.2896,41.4097,57450.0
2018-12-20 13:00:00,51.72,51.72,51.45,51.57,52975.0,41.4097,41.4097,41.1935,41.2896,52975.0
2018-12-20 13:30:00,51.57,51.61,51.39,51.46,53933.0,41.2896,41.3216,41.1454,41.2015,53933.0
2018-12-20 14:00:00,51.49,51.5,51.08,51.41,63992.0,41.2255,41.2335,40.8972,41.1615,63992.0
2018-12-20 14:30:00,51.41,51.85,51.39,51.62,68101.0,41.1615,41.5137,41.1454,41.3296,68101.0
2018-12-20 15:00:00,51.68,52.03,51.51,51.99,154580.0,41.3776,41.6579,41.2415,41.6258,154580.0
2018-12-20 15:30:00,52.0,52.18,51.7,51.9,382067.0,41.6338,41.778,41.3937,41.5538,382067.0
2018-12-21 09:30:00,52.08,52.36,51.9,52.23,56845.0,41.6979,41.9221,41.5538,41.818,56845.0
2018-12-21 10:00:00,52.21,53.18,52.17,53.06,92232.0,41.802,42.5786,41.77,42.4825,92232.0
2018-12-21 10:30:00,53.07,53.13,52.72,52.73,79267.0,42.4905,42.5386,42.2103,42.2183,79267.0
2018-12-21 11:00:00,52.75,52.88,52.53,52.76,54278.0,42.2343,42.3384,42.0582,42.2423,54278.0
2018-12-21 11:30:00,52.83,52.89,52.71,52.74,77289.0,42.2984,42.3464,42.2023,42.2263,77289.0
2018-12-21 12:00:00,52.74,52.74,52.45,52.5,46854.0,42.2263,42.2263,41.9941,42.0342,46854.0
2018-12-21 12:30:00,52.46,52.63,52.23,52.24,60019.0,42.0021,42.1383,41.818,41.826,60019.0
2018-12-21 13:00:00,52.26,52.4,52.03,52.2,44341.0,41.842,41.9541,41.6579,41.794,44341.0
2018-12-21 13:30:00,52.19,52.32,52.0,52.04,40892.0,41.786,41.8901,41.6338,41.6659,40892.0
2018-12-21 14:00:00,52.03,52.19,51.88,52.0,46208.0,41.6579,41.786,41.5378,41.6338,46208.0
2018-12-21 14:30:00,52.03,52.11,51.89,51.96,42000.0,41.6579,41.7219,41.5458,41.6018,42000.0
2018-12-21 15:00:00,51.96,52.01,51.69,51.7,87171.0,41.6018,41.6419,41.3856,41.3937,87171.0
2018-12-21 15:30:00,51.69,51.83,51.51,51.68,171352.0,41.3856,41.4977,41.2415,41.3776,171352.0
2018-12-24 09:30:00,51.47,51.72,50.5,50.5,76689.0,41.2095,41.4097,40.4329,40.4329,76689.0
2018-12-24 10:00:00,50.55,50.63,50.28,50.41,64085.0,40.4729,40.537,40.2567,40.3608,64085.0
2018-12-24 10:30:00,50.41,51.14,50.41,50.93,70871.0,40.3608,40.9453,40.3608,40.7771,70871.0
2018-12-24 11:00:00,50.93,50.97,50.67,50.75,70674.0,40.7771,40.8092,40.569,40.633,70674.0
2018-12-24 11:30:00,50.75,50.81,50.58,50.61,83768.0,40.633,40.6811,40.4969,40.5209,83768.0
2018-12-24 12:00:00,50.64,50.77,50.5,50.65,110047.0,40.545,40.649,40.4329,40.553,110047.0
2018-12-24 12:30:00,50.65,50.87,50.51,50.61,153642.0,40.553,40.7291,40.4409,40.5209,153642.0
2018-12-26 09:30:00,50.68,51.0,50.6,50.6,23780.0,40.577,40.8332,40.5129,40.5129,23780.0
2018-12-26 10:00:00,50.63,50.79,50.44,50.61,73666.0,40.537,40.6651,40.3848,40.5209,73666.0
2018-12-26 10:30:00,50.62,50.64,50.22,50.25,31598.0,40.5289,40.545,40.2087,40.2327,31598.0
2018-12-26 11:00:00,50.25,50.54,50.2,50.32,26678.0,40.2327,40.4649,40.1927,40.2888,26678.0
2018-12-26 11:30:00,50.33,50.79,50.29,50.79,53929.0,40.2968,40.6651,40.2647,40.6651,53929.0
2018-12-26 12:00:00,50.83,51.06,50.79,50.89,30609.0,40.6971,40.8812,40.6651,40.7451,30609.0
2018-12-26 12:30:00,50.83,51.46,50.81,51.43,198231.0,40.6971,41.2015,40.6811,41.1775,198231.0
2018-12-26 13:00:00,51.43,51.45,51.12,51.26,21842.0,41.1775,41.1935,40.9293,41.0414,21842.0
2018-12-26 13:30:00,51.26,51.66,51.25,51.53,73324.0,41.0414,41.3616,41.0334,41.2575,73324.0
2018-12-26 14:00:00,51.55,51.77,51.36,51.47,78892.0,41.2736,41.4497,41.1214,41.2095,78892.0
2018-12-26 14:30:00,51.48,51.63,51.43,51.63,61251.0,41.2175,41.3376,41.1775,41.3376,61251.0
2018-12-26 15:00:00,51.63,51.87,51.58,51.87,38295.0,41.3376,41.5298,41.2976,41.5298,38295.0
2018-12-26 15:30:00,51.88,52.38,51.87,52.32,138079.0,41.5378,41.9381,41.5298,41.8901,138079.0
2018-12-27 09:30:00,51.63,51.89,51.15,51.51,61024.0,41.3376,41.5458,40.9533,41.2415,61024.0
2018-12-27 10:00:00,51.5,51.54,51.05,51.16,39730.0,41.2335,41.2655,40.8732,40.9613,39730.0
2018-12-27 10:30:00,51.15,51.32,50.97,51.12,115323.0,40.9533,41.0894,40.8092,40.9293,115323.0
2018-12-27 11:00:00,51.13,51.33,51.0,51.3,49183.0,40.9373,41.0974,40.8332,41.0734,49183.0
2018-12-27 11:30:00,51.3,52.12,51.3,51.62,203107.0,41.0734,41.7299,41.0734,41.3296,203107.0
2018-12-27 12:00:00,51.6,51.6,51.13,51.18,59717.0,41.3136,41.3136,40.9373,40.9773,59717.0
2018-12-27 12:30:00,51.18,51.22,51.01,51.14,45016.0,40.9773,41.0093,40.8412,40.9453,45016.0
2018-12-27 13:00:00,51.12,51.21,51.01,51.02,30714.0,40.9293,41.0013,40.8412,40.8492,30714.0
2018-12-27 13:30:00,51.02,51.11,50.94,50.98,43653.0,40.8492,40.9213,40.7852,40.8172,43653.0
2018-12-27 14:00:00,50.98,51.0,50.86,50.97,72020.0,40.8172,40.8332,40.7211,40.8092,72020.0
2018-12-27 14:30:00,50.97,51.25,50.96,51.25,74738.0,40.8092,41.0334,40.8012,41.0334,74738.0
2018-12-27 15:00:00,51.27,52.06,51.17,52.01,80595.0,41.0494,41.6819,40.9693,41.6419,80595.0
2018-12-27 15:30:00,52.02,52.48,51.92,52.46,247083.0,41.6499,42.0182,41.5698,42.0021,247083.0
2018-12-28 09:30:00,52.72,52.96,52.46,52.55,59399.0,42.2103,42.4025,42.0021,42.0742,59399.0
2018-12-28 10:00:00,52.56,52.57,51.98,51.98,55562.0,42.0822,42.0902,41.6178,41.6178,55562.0
2018-12-28 10:30:00,51.98,52.31,51.81,52.12,54658.0,41.6178,41.882,41.4817,41.7299,54658.0
2018-12-28 11:00:00,52.11,52.12,51.83,51.94,71649.0,41.7219,41.7299,41.4977,41.5858,71649.0
2018-12-28 11:30:00,51.93,52.18,51.86,52.03,36082.0,41.5778,41.778,41.5218,41.6579,36082.0
2018-12-28 12:00:00,52.05,52.2,51.98,52.09,36024.0,41.6739,41.794,41.6178,41.7059,36024.0
2018-12-28 12:30:00,52.13,52.26,52.04,52.06,15791.0,41.7379,41.842,41.6659,41.6819,15791.0
2018-12-28 13:00:00,52.06,52.25,52.06,52.08,16005.0,41.6819,41.834,41.6819,41.6979,16005.0
2018-12-28 13:30:00,52.1,52.14,51.92,52.08,23316.0,41.7139,41.7459,41.5698,41.6979,23316.0
2018-12-28 14:00:00,52.1,52.32,52.06,52.17,40432.0,41.7139,41.8901,41.6819,41.77,40432.0
2018-12-28 14:30:00,52.16,52.35,52.15,52.28,42719.0,41.7619,41.9141,41.7539,41.858,42719.0
2018-12-28 15:00:00,52.29,52.29,51.82,51.88,92403.0,41.866,41.866,41.4897,41.5378,92403.0
2018-12-28 15:30:00,51.91,52.06,51.82,52.01,230836.0,41.5618,41.6819,41.4897,41.6419,230836.0
2018-12-31 09:30:00,52.16,52.78,52.04,52.09,71102.0,41.7619,42.2584,41.6659,41.7059,71102.0
2018-12-31 10:00:00,52.08,52.18,51.95,51.97,41085.0,41.6979,41.778,41.5938,41.6098,41085.0
2018-12-31 10:30:00,51.97,52.11,51.83,51.9,32668.0,41.6098,41.7219,41.4977,41.5538,32668.0
2018-12-31 11:00:00,51.83,51.86,51.7,51.82,58806.0,41.4977,41.5218,41.3937,41.4897,58806.0
2018-12-31 11:30:00,51.83,52.21,51.68,52.2,41765.0,41.4977,41.802,41.3776,41.794,41765.0
2018-12-31 12:00:00,52.19,52.19,51.95,52.0,55549.0,41.786,41.786,41.5938,41.6338,55549.0
2018-12-31 12:30:00,52.01,52.32,52.01,52.18,39702.0,41.6419,41.8901,41.6419,41.778,39702.0
2018-12-31 13:00:00,52.19,52.44,52.18,52.36,84240.0,41.786,41.9861,41.778,41.9221,84240.0
2018-12-31 13:30:00,52.37,52.37,51.9,52.0,59631.0,41.9301,41.9301,41.5538,41.6338,59631.0
2018-12-31 14:00:00,51.99,52.01,51.81,51.92,79304.0,41.6258,41.6419,41.4817,41.5698,79304.0
2018-12-31 14:30:00,51.93,52.27,51.84,52.12,66084.0,41.5778,41.85,41.5057,41.7299,66084.0
2018-12-31 15:00:00,52.13,52.28,51.99,52.03,72294.0,41.7379,41.858,41.6258,41.6579,72294.0
2018-12-31 15:30:00,52.03,52.3,52.01,52.29,282837.0,41.6579,41.874,41.6419,41.866,282837.0
2019-01-02 09:30:00,51.61,52.06,50.9,51.21,169444.0,41.3216,41.6819,40.7531,41.0013,169444.0
2019-01-02 10:00:00,51.23,51.55,51.14,51.24,76724.0,41.0173,41.2736,40.9453,41.0254,76724.0
2019-01-02 10:30:00,51.18,51.45,51.17,51.35,73672.0,40.9773,41.1935,40.9693,41.1134,73672.0
2019-01-02 11:00:00,51.32,51.52,51.24,51.26,43363.0,41.0894,41.2495,41.0254,41.0414,43363.0
2019-01-02 11:30:00,51.27,51.49,51.22,51.25,107720.0,41.0494,41.2255,41.0093,41.0334,107720.0
2019-01-02 12:00:00,51.22,51.34,51.1,51.27,49349.0,41.0093,41.1054,40.9133,41.0494,49349.0
2019-01-02 12:30:00,51.27,51.43,51.21,51.27,90642.0,41.0494,41.1775,41.0013,41.0494,90642.0
2019-01-02 13:00:00,51.29,51.51,51.25,51.42,72023.0,41.0654,41.2415,41.0334,41.1695,72023.0
2019-01-02 13:30:00,51.44,51.63,51.41,51.58,66912.0,41.1855,41.3376,41.1615,41.2976,66912.0
2019-01-02 14:00:00,51.57,51.57,51.36,51.41,71243.0,41.2896,41.2896,41.1214,41.1615,71243.0
2019-01-02 14:30:00,51.42,51.48,51.15,51.15,93515.0,41.1695,41.2175,40.9533,40.9533,93515.0
2019-01-02 15:00:00,51.14,51.2,50.87,50.95,166426.0,40.9453,40.9933,40.7291,40.7932,166426.0
2019-01-02 15:30:00,50.95,51.56,50.78,51.42,521003.0,40.7932,41.2816,40.6571,41.1695,521003.0
2019-01-03 09:30:00,51.14,52.19,51.14,52.03,128360.0,40.9453,41.786,40.9453,41.6579,128360.0
2019-01-03 10:00:00,52.01,52.03,51.69,51.8,91653.0,41.6419,41.6579,41.3856,41.4737,91653.0
2019-01-03 10:30:00,51.78,51.8,51.25,51.54,104556.0,41.4577,41.4737,41.0334,41.2655,104556.0
2019-01-03 11:00:00,51.58,51.8,51.47,51.49,186169.0,41.2976,41.4737,41.2095,41.2255,186169.0
2019-01-03 11:30:00,51.5,51.9,51.42,51.68,117678.0,41.2335,41.5538,41.1695,41.3776,117678.0
2019-01-03 12:00:00,51.72,51.83,51.6,51.78,158717.0,41.4097,41.4977,41.3136,41.4577,158717.0
2019-01-03 12:30:00,51.79,52.31,51.7,52.22,250990.0,41.4657,41.882,41.3937,41.81,250990.0
2019-01-03 13:00:00,52.26,52.32,51.88,52.15,109339.0,41.842,41.8901,41.5378,41.7539,109339.0
2019-01-03 13:30:00,52.15,52.24,52.02,52.07,136235.0,41.7539,41.826,41.6499,41.6899,136235.0
2019-01-03 14:00:00,52.07,52.39,52.07,52.35,277085.0,41.6899,41.9461,41.6899,41.9141,277085.0
2019-01-03 14:30:00,52.36,52.38,52.0,52.07,72123.0,41.9221,41.9381,41.6338,41.6899,72123.0
2019-01-03 15:00:00,52.08,52.08,51.91,51.97,98826.0,41.6979,41.6979,41.5618,41.6098,98826.0
2019-01-03 15:30:00,51.96,52.23,51.92,52.14,338201.0,41.6018,41.818,41.5698,41.7459,338201.0
2019-01-04 09:30:00,52.77,53.9,52.71,53.62,197366.0,42.2503,43.1551,42.2023,42.9309,197366.0
2019-01-04 10:00:00,53.61,54.09,53.47,54.09,70160.0,42.9229,43.3072,42.8108,43.3072,70160.0
2019-01-04 10:30:00,54.09,54.16,53.71,53.96,98433.0,43.3072,43.3633,43.003,43.2031,98433.0
2019-01-04 11:00:00,53.97,54.07,53.47,53.59,94530.0,43.2111,43.2912,42.8108,42.9069,94530.0
2019-01-04 11:30:00,53.57,53.79,53.48,53.59,75253.0,42.8909,43.067,42.8188,42.9069,75253.0
2019-01-04 12:00:00,53.61,53.82,53.49,53.8,44359.0,42.9229,43.091,42.8268,43.075,44359.0
2019-01-04 12:30:00,53.8,53.87,53.64,53.85,114856.0,43.075,43.1311,42.9469,43.115,114856.0
2019-01-04 13:00:00,53.88,53.94,53.75,53.82,42711.0,43.1391,43.1871,43.035,43.091,42711.0
2019-01-04 13:30:00,53.83,53.94,53.73,53.93,77465.0,43.099,43.1871,43.019,43.1791,77465.0
2019-01-04 14:00:00,53.95,54.02,53.81,53.98,68693.0,43.1951,43.2512,43.083,43.2191,68693.0
2019-01-04 14:30:00,53.99,54.16,53.95,54.08,69263.0,43.2271,43.3633,43.1951,43.2992,69263.0
2019-01-04 15:00:00,54.09,54.22,54.01,54.1,93998.0,43.3072,43.4113,43.2432,43.3152,93998.0
2019-01-04 15:30:00,54.09,54.27,54.08,54.14,303656.0,43.3072,43.4513,43.2992,43.3472,303656.0
2019-01-07 09:30:00,54.0,54.19,53.73,53.98,102856.0,43.2351,43.3873,43.019,43.2191,102856.0
2019-01-07 10:00:00,53.97,54.46,53.85,54.37,98132.0,43.2111,43.6034,43.115,43.5314,98132.0
2019-01-07 10:30:00,54.35,54.88,54.3,54.86,88389.0,43.5154,43.9397,43.4753,43.9237,88389.0
2019-01-07 11:00:00,54.83,55.0,54.78,54.9,72894.0,43.8997,44.0358,43.8597,43.9557,72894.0
2019-01-07 11:30:00,54.89,55.32,54.82,55.19,104141.0,43.9477,44.292,43.8917,44.1879,104141.0
2019-01-07 12:00:00,55.2,55.27,55.0,55.24,96599.0,44.1959,44.252,44.0358,44.228,96599.0
2019-01-07 12:30:00,55.23,55.36,55.17,55.32,71080.0,44.2199,44.324,44.1719,44.292,71080.0
2019-01-07 13:00:00,55.32,55.7,55.32,55.62,141409.0,44.292,44.5963,44.292,44.5322,141409.0
2019-01-07 13:30:00,55.61,55.62,55.38,55.4,97960.0,44.5242,44.5322,44.34,44.3561,97960.0
2019-01-07 14:00:00,55.41,55.47,55.31,55.37,70809.0,44.3641,44.4121,44.284,44.332,70809.0
2019-01-07 14:30:00,55.36,55.48,55.32,55.35,69935.0,44.324,44.4201,44.292,44.316,69935.0
2019-01-07 15:00:00,55.35,55.53,55.34,55.48,110697.0,44.316,44.4601,44.308,44.4201,110697.0
2019-01-07 15:30:00,55.48,55.69,55.37,55.62,382269.0,44.4201,44.5882,44.332,44.5322,382269.0
2019-01-08 09:30:00,55.8,56.1,55.38,55.44,144255.0,44.6763,44.9165,44.34,44.3881,144255.0
2019-01-08 10:00:00,55.51,55.54,54.83,54.98,69397.0,44.4441,44.4681,43.8997,44.0198,69397.0
2019-01-08 10:30:00,54.98,55.05,54.55,54.7,160855.0,44.0198,44.0758,43.6755,43.7956,160855.0
2019-01-08 11:00:00,54.7,54.99,54.68,54.93,70672.0,43.7956,44.0278,43.7796,43.9798,70672.0
2019-01-08 11:30:00,54.92,54.92,54.67,54.73,31232.0,43.9717,43.9717,43.7716,43.8196,31232.0
2019-01-08 12:00:00,54.73,55.2,54.66,55.06,34370.0,43.8196,44.1959,43.7636,44.0838,34370.0
2019-01-08 12:30:00,55.07,55.12,54.84,54.91,30926.0,44.0918,44.1319,43.9077,43.9637,30926.0
2019-01-08 13:00:00,54.89,54.92,54.69,54.79,25477.0,43.9477,43.9717,43.7876,43.8677,25477.0
2019-01-08 13:30:00,54.78,54.79,54.63,54.65,36470.0,43.8597,43.8677,43.7396,43.7556,36470.0
2019-01-08 14:00:00,54.65,54.73,54.42,54.43,46554.0,43.7556,43.8196,43.5714,43.5794,46554.0
2019-01-08 14:30:00,54.43,54.63,54.42,54.57,116021.0,43.5794,43.7396,43.5714,43.6915,116021.0
2019-01-08 15:00:00,54.56,54.7,54.43,54.68,67854.0,43.6835,43.7956,43.5794,43.7796,67854.0
2019-01-08 15:30:00,54.68,54.68,54.49,54.51,221886.0,43.7796,43.7796,43.6275,43.6435,221886.0
2019-01-09 09:30:00,55.16,55.21,54.21,54.55,104206.0,44.1639,44.2039,43.4033,43.6755,104206.0
2019-01-09 10:00:00,54.55,54.97,54.53,54.93,76108.0,43.6755,44.0118,43.6595,43.9798,76108.0
2019-01-09 10:30:00,54.92,55.0,54.54,54.61,32621.0,43.9717,44.0358,43.6675,43.7235,32621.0
2019-01-09 11:00:00,54.61,54.91,54.61,54.87,37589.0,43.7235,43.9637,43.7235,43.9317,37589.0
2019-01-09 11:30:00,54.89,55.1,54.83,55.02,89244.0,43.9477,44.1159,43.8997,44.0518,89244.0
2019-01-09 12:00:00,55.02,55.24,54.99,55.2,45430.0,44.0518,44.228,44.0278,44.1959,45430.0
2019-01-09 12:30:00,55.21,55.33,55.21,55.28,32130.0,44.2039,44.3,44.2039,44.26,32130.0
2019-01-09 13:00:00,55.29,55.35,55.21,55.26,40299.0,44.268,44.316,44.2039,44.244,40299.0
2019-01-09 13:30:00,55.24,55.25,55.05,55.09,31436.0,44.228,44.236,44.0758,44.1079,31436.0
2019-01-09 14:00:00,55.1,55.14,54.93,54.94,47595.0,44.1159,44.1479,43.9798,43.9878,47595.0
2019-01-09 14:30:00,54.96,55.05,54.94,54.95,92869.0,44.0038,44.0758,43.9878,43.9958,92869.0
2019-01-09 15:00:00,54.96,55.0,54.75,54.75,107139.0,44.0038,44.0358,43.8356,43.8356,107139.0
2019-01-09 15:30:00,54.75,54.8,54.69,54.76,237742.0,43.8356,43.8757,43.7876,43.8436,237742.0
2019-01-10 09:30:00,54.49,54.76,54.35,54.74,198312.0,43.6275,43.8436,43.5154,43.8276,198312.0
2019-01-10 10:00:00,54.73,55.15,54.7,55.13,127512.0,43.8196,44.1559,43.7956,44.1399,127512.0
2019-01-10 10:30:00,55.16,55.43,55.14,55.39,46387.0,44.1639,44.3801,44.1479,44.3481,46387.0
2019-01-10 11:00:00,55.39,55.47,55.31,55.31,67596.0,44.3481,44.4121,44.284,44.284,67596.0
2019-01-10 11:30:00,55.33,55.64,55.33,55.59,30491.0,44.3,44.5482,44.3,44.5082,30491.0
2019-01-10 12:00:00,55.56,55.74,55.42,55.7,37268.0,44.4842,44.6283,44.3721,44.5963,37268.0
2019-01-10 12:30:00,55.69,55.72,55.5,55.57,53086.0,44.5882,44.6123,44.4361,44.4922,53086.0
2019-01-10 13:00:00,55.57,55.57,55.2,55.29,118325.0,44.4922,44.4922,44.1959,44.268,118325.0
2019-01-10 13:30:00,55.3,55.39,55.23,55.32,27681.0,44.276,44.3481,44.2199,44.292,27681.0
2019-01-10 14:00:00,55.33,55.58,55.32,55.56,45918.0,44.3,44.5002,44.292,44.4842,45918.0
2019-01-10 14:30:00,55.56,55.66,55.51,55.55,66807.0,44.4842,44.5642,44.4441,44.4762,66807.0
2019-01-10 15:00:00,55.53,55.54,55.29,55.34,77257.0,44.4601,44.4681,44.268,44.308,77257.0
2019-01-10 15:30:00,55.34,55.47,55.3,55.41,226257.0,44.308,44.4121,44.276,44.3641,226257.0
2019-01-11 09:30:00,54.95,55.36,54.88,55.14,109843.0,43.9958,44.324,43.9397,44.1479,109843.0
2019-01-11 10:00:00,55.14,55.36,55.03,55.36,98018.0,44.1479,44.324,44.0598,44.324,98018.0
2019-01-11 10:30:00,55.35,55.71,55.3,55.69,51653.0,44.316,44.6043,44.276,44.5882,51653.0
2019-01-11 11:00:00,55.71,55.73,55.58,55.7,123599.0,44.6043,44.6203,44.5002,44.5963,123599.0
2019-01-11 11:30:00,55.69,55.85,55.67,55.79,32112.0,44.5882,44.7164,44.5722,44.6683,32112.0
2019-01-11 12:00:00,55.79,55.83,55.59,55.6,28804.0,44.6683,44.7003,44.5082,44.5162,28804.0
2019-01-11 12:30:00,55.61,55.83,55.61,55.76,26914.0,44.5242,44.7003,44.5242,44.6443,26914.0
2019-01-11 13:00:00,55.76,55.81,55.68,55.7,80714.0,44.6443,44.6843,44.5802,44.5963,80714.0
2019-01-11 13:30:00,55.71,55.83,55.66,55.78,86456.0,44.6043,44.7003,44.5642,44.6603,86456.0
2019-01-11 14:00:00,55.79,56.07,55.77,56.0,224198.0,44.6683,44.8925,44.6523,44.8364,224198.0
2019-01-11 14:30:00,56.0,56.28,55.96,56.28,235248.0,44.8364,45.0606,44.8044,45.0606,235248.0
2019-01-11 15:00:00,56.27,56.3,56.16,56.28,94279.0,45.0526,45.0766,44.9646,45.0606,94279.0
2019-01-11 15:30:00,56.29,56.7,56.27,56.52,633009.0,45.0686,45.3969,45.0526,45.2528,633009.0
2019-01-14 09:30:00,56.14,56.14,55.85,56.01,69166.0,44.9485,44.9485,44.7164,44.8445,69166.0
2019-01-14 10:00:00,56.01,56.03,55.61,55.65,59944.0,44.8445,44.8605,44.5242,44.5562,59944.0
2019-01-14 10:30:00,55.69,55.87,55.68,55.82,25615.0,44.5882,44.7324,44.5802,44.6923,25615.0
2019-01-14 11:00:00,55.78,55.83,55.61,55.68,64676.0,44.6603,44.7003,44.5242,44.5802,64676.0
2019-01-14 11:30:00,55.68,55.79,55.61,55.68,28593.0,44.5802,44.6683,44.5242,44.5802,28593.0
2019-01-14 12:00:00,55.68,55.68,55.31,55.31,41547.0,44.5802,44.5802,44.284,44.284,41547.0
2019-01-14 12:30:00,55.36,55.52,55.32,55.49,18931.0,44.324,44.4521,44.292,44.4281,18931.0
2019-01-14 13:00:00,55.48,55.58,55.41,55.55,16799.0,44.4201,44.5002,44.3641,44.4762,16799.0
2019-01-14 13:30:00,55.53,55.61,55.52,55.55,29742.0,44.4601,44.5242,44.4521,44.4762,29742.0
2019-01-14 14:00:00,55.56,55.76,55.56,55.75,36031.0,44.4842,44.6443,44.4842,44.6363,36031.0
2019-01-14 14:30:00,55.76,55.89,55.74,55.79,31457.0,44.6443,44.7484,44.6283,44.6683,31457.0
2019-01-14 15:00:00,55.79,55.84,55.74,55.8,35947.0,44.6683,44.7083,44.6283,44.6763,35947.0
2019-01-14 15:30:00,55.8,55.91,55.7,55.83,153747.0,44.6763,44.7644,44.5963,44.7003,153747.0
2019-01-15 09:30:00,55.88,56.33,55.88,56.16,60825.0,44.7404,45.1007,44.7404,44.9646,60825.0
2019-01-15 10:00:00,56.18,56.33,55.95,56.19,58125.0,44.9806,45.1007,44.7964,44.9886,58125.0
2019-01-15 10:30:00,56.23,56.38,56.16,56.3,46949.0,45.0206,45.1407,44.9646,45.0766,46949.0
2019-01-15 11:00:00,56.29,56.3,55.95,56.04,30870.0,45.0686,45.0766,44.7964,44.8685,30870.0
2019-01-15 11:30:00,56.05,56.18,55.96,56.18,19501.0,44.8765,44.9806,44.8044,44.9806,19501.0
2019-01-15 12:00:00,56.13,56.21,56.09,56.14,29798.0,44.9405,45.0046,44.9085,44.9485,29798.0
2019-01-15 12:30:00,56.16,56.17,56.1,56.13,24300.0,44.9646,44.9726,44.9165,44.9405,24300.0
2019-01-15 13:00:00,56.11,56.22,56.07,56.19,15934.0,44.9245,45.0126,44.8925,44.9886,15934.0
2019-01-15 13:30:00,56.22,56.27,56.13,56.25,24341.0,45.0126,45.0526,44.9405,45.0366,24341.0
2019-01-15 14:00:00,56.28,56.28,56.06,56.06,32854.0,45.0606,45.0606,44.8845,44.8845,32854.0
2019-01-15 14:30:00,56.07,56.14,55.98,56.1,42235.0,44.8925,44.9485,44.8204,44.9165,42235.0
2019-01-15 15:00:00,56.1,56.21,56.09,56.13,64657.0,44.9165,45.0046,44.9085,44.9405,64657.0
2019-01-15 15:30:00,56.12,56.24,56.01,56.13,172265.0,44.9325,45.0286,44.8445,44.9405,172265.0
2019-01-16 09:30:00,56.07,56.49,56.07,56.34,27796.0,44.8925,45.2288,44.8925,45.1087,27796.0
2019-01-16 10:00:00,56.36,56.61,56.32,56.45,44566.0,45.1247,45.3248,45.0927,45.1967,44566.0
2019-01-16 10:30:00,56.45,56.6,56.42,56.49,32374.0,45.1967,45.3168,45.1727,45.2288,32374.0
2019-01-16 11:00:00,56.48,56.55,56.34,56.41,25239.0,45.2208,45.2768,45.1087,45.1647,25239.0
2019-01-16 11:30:00,56.39,56.6,56.34,56.38,31617.0,45.1487,45.3168,45.1087,45.1407,31617.0
2019-01-16 12:00:00,56.42,56.54,56.38,56.47,16594.0,45.1727,45.2688,45.1407,45.2128,16594.0
2019-01-16 12:30:00,56.48,56.51,56.41,56.51,16305.0,45.2208,45.2448,45.1647,45.2448,16305.0
2019-01-16 13:00:00,56.49,56.51,56.41,56.46,17081.0,45.2288,45.2448,45.1647,45.2047,17081.0
2019-01-16 13:30:00,56.46,56.46,56.34,56.39,24269.0,45.2047,45.2047,45.1087,45.1487,24269.0
2019-01-16 14:00:00,56.4,56.51,56.38,56.49,38335.0,45.1567,45.2448,45.1407,45.2288,38335.0
2019-01-16 14:30:00,56.49,56.56,56.29,56.29,55983.0,45.2288,45.2848,45.0686,45.0686,55983.0
2019-01-16 15:00:00,56.3,56.57,56.25,56.47,62958.0,45.0766,45.2928,45.0366,45.2128,62958.0
2019-01-16 15:30:00,56.47,56.62,56.36,56.53,173788.0,45.2128,45.3329,45.1247,45.2608,173788.0
2019-01-17 09:30:00,56.24,56.95,56.24,56.95,61385.0,45.0286,45.5971,45.0286,45.5971,61385.0
2019-01-17 10:00:00,56.97,57.14,56.94,57.07,50249.0,45.6131,45.7492,45.5891,45.6931,50249.0
2019-01-17 10:30:00,57.03,57.06,56.88,56.99,14190.0,45.6611,45.6851,45.541,45.6291,14190.0
2019-01-17 11:00:00,57.03,57.3,57.03,57.27,46699.0,45.6611,45.8773,45.6611,45.8533,46699.0
2019-01-17 11:30:00,57.26,57.26,56.87,56.89,60666.0,45.8453,45.8453,45.533,45.549,60666.0
2019-01-17 12:00:00,56.87,57.04,56.87,56.9,23605.0,45.533,45.6691,45.533,45.557,23605.0
2019-01-17 12:30:00,56.89,57.21,56.89,57.07,66349.0,45.549,45.8052,45.549,45.6931,66349.0
2019-01-17 13:00:00,57.07,57.07,56.84,56.91,17563.0,45.6931,45.6931,45.509,45.565,17563.0
2019-01-17 13:30:00,56.92,57.02,56.85,56.87,24535.0,45.573,45.6531,45.517,45.533,24535.0
2019-01-17 14:00:00,56.87,56.95,56.82,56.84,26045.0,45.533,45.5971,45.493,45.509,26045.0
2019-01-17 14:30:00,56.85,57.33,56.84,57.04,70580.0,45.517,45.9013,45.509,45.6691,70580.0
2019-01-17 15:00:00,57.03,57.11,56.93,57.1,57621.0,45.6611,45.7252,45.5811,45.7172,57621.0
2019-01-17 15:30:00,57.11,57.31,57.11,57.26,245122.0,45.7252,45.8853,45.7252,45.8453,245122.0
2019-01-18 09:30:00,57.54,58.07,57.43,57.96,173850.0,46.0695,46.4938,45.9814,46.4057,173850.0
2019-01-18 10:00:00,57.92,58.17,57.83,58.05,80692.0,46.3737,46.5739,46.3016,46.4778,80692.0
2019-01-18 10:30:00,58.04,58.27,58.01,58.1,113590.0,46.4698,46.6539,46.4458,46.5178,113590.0
2019-01-18 11:00:00,58.09,58.14,57.88,57.96,127462.0,46.5098,46.5498,46.3417,46.4057,127462.0
2019-01-18 11:30:00,57.97,57.98,57.01,57.13,349498.0,46.4137,46.4217,45.6451,45.7412,349498.0
2019-01-18 12:00:00,57.16,57.34,56.98,57.01,117160.0,45.7652,45.9093,45.6211,45.6451,117160.0
2019-01-18 12:30:00,57.0,57.15,56.92,57.01,78521.0,45.6371,45.7572,45.573,45.6451,78521.0
2019-01-18 13:00:00,57.01,57.25,56.94,57.11,98048.0,45.6451,45.8373,45.5891,45.7252,98048.0
2019-01-18 13:30:00,57.12,57.26,57.06,57.25,101824.0,45.7332,45.8453,45.6851,45.8373,101824.0
2019-01-18 14:00:00,57.24,57.51,57.16,57.47,84588.0,45.8293,46.0454,45.7652,46.0134,84588.0
2019-01-18 14:30:00,57.47,57.7,57.42,57.65,104894.0,46.0134,46.1976,45.9734,46.1575,104894.0
2019-01-18 15:00:00,57.65,57.7,57.57,57.6,56817.0,46.1575,46.1976,46.0935,46.1175,56817.0
2019-01-18 15:30:00,57.6,57.62,57.27,57.46,224371.0,46.1175,46.1335,45.8533,46.0054,224371.0
2019-01-22 09:30:00,57.18,57.18,56.86,56.98,138271.0,45.7812,45.7812,45.525,45.6211,138271.0
2019-01-22 10:00:00,56.98,57.12,56.81,57.02,58737.0,45.6211,45.7332,45.485,45.6531,58737.0
2019-01-22 10:30:00,57.04,57.21,56.98,57.13,48870.0,45.6691,45.8052,45.6211,45.7412,48870.0
2019-01-22 11:00:00,57.09,57.17,57.0,57.11,24156.0,45.7092,45.7732,45.6371,45.7252,24156.0
2019-01-22 11:30:00,57.11,57.23,57.06,57.09,32343.0,45.7252,45.8212,45.6851,45.7092,32343.0
2019-01-22 12:00:00,57.1,57.2,57.05,57.08,31748.0,45.7172,45.7972,45.6771,45.7012,31748.0
2019-01-22 12:30:00,57.08,57.15,56.97,57.11,22019.0,45.7012,45.7572,45.6131,45.7252,22019.0
2019-01-22 13:00:00,57.09,57.09,56.88,57.04,24071.0,45.7092,45.7092,45.541,45.6691,24071.0
2019-01-22 13:30:00,57.03,57.07,56.96,57.04,26987.0,45.6611,45.6931,45.6051,45.6691,26987.0
2019-01-22 14:00:00,57.05,57.06,56.85,56.86,61627.0,45.6771,45.6851,45.517,45.525,61627.0
2019-01-22 14:30:00,56.82,56.97,56.78,56.82,62362.0,45.493,45.6131,45.461,45.493,62362.0
2019-01-22 15:00:00,56.86,56.86,56.69,56.7,72774.0,45.525,45.525,45.3889,45.3969,72774.0
2019-01-22 15:30:00,56.7,57.03,56.62,57.03,179459.0,45.3969,45.6611,45.3329,45.6611,179459.0
2019-01-23 09:30:00,60.33,61.39,60.12,61.01,1388406.0,48.3033,49.152,48.1351,48.8477,1388406.0
2019-01-23 10:00:00,61.03,61.61,60.86,60.99,961414.0,48.8637,49.3281,48.7276,48.8317,961414.0
2019-01-23 10:30:00,60.98,61.32,60.94,61.14,714715.0,48.8237,49.0959,48.7917,48.9518,714715.0
2019-01-23 11:00:00,61.14,61.28,60.58,60.86,409971.0,48.9518,49.0639,48.5034,48.7276,409971.0
2019-01-23 11:30:00,60.86,61.47,60.86,61.38,254165.0,48.7276,49.216,48.7276,49.144,254165.0
2019-01-23 12:00:00,61.38,61.93,61.38,61.9,289063.0,49.144,49.5843,49.144,49.5603,289063.0
2019-01-23 12:30:00,61.89,62.14,61.4,62.04,433630.0,49.5523,49.7524,49.16,49.6724,433630.0
2019-01-23 13:00:00,62.08,62.17,61.87,61.87,202333.0,49.7044,49.7765,49.5363,49.5363,202333.0
2019-01-23 13:30:00,61.88,62.42,61.8,62.36,181486.0,49.5443,49.9766,49.4802,49.9286,181486.0
2019-01-23 14:00:00,62.37,62.63,62.1,62.44,236131.0,49.9366,50.1448,49.7204,49.9926,236131.0
2019-01-23 14:30:00,62.42,62.53,61.96,62.53,237549.0,49.9766,50.0647,49.6083,50.0647,237549.0
2019-01-23 15:00:00,62.5,62.58,62.32,62.47,272843.0,50.0407,50.1047,49.8966,50.0167,272843.0
2019-01-23 15:30:00,62.45,62.65,62.3,62.61,811052.0,50.0006,50.1608,49.8805,50.1288,811052.0
2019-01-24 09:30:00,63.23,64.1,63.23,63.48,395320.0,50.6252,51.3217,50.6252,50.8253,395320.0
2019-01-24 10:00:00,63.48,64.11,63.31,63.88,337430.0,50.8253,51.3297,50.6892,51.1456,337430.0
2019-01-24 10:30:00,63.9,63.97,63.13,63.31,271167.0,51.1616,51.2176,50.5451,50.6892,271167.0
2019-01-24 11:00:00,63.34,63.36,63.03,63.13,196735.0,50.7132,50.7292,50.465,50.5451,196735.0
2019-01-24 11:30:00,63.12,63.15,62.81,62.87,169645.0,50.5371,50.5611,50.2889,50.3369,169645.0
2019-01-24 12:00:00,62.89,62.89,62.64,62.82,162276.0,50.3529,50.3529,50.1528,50.2969,162276.0
2019-01-24 12:30:00,62.82,63.32,62.82,63.28,103181.0,50.2969,50.6972,50.2969,50.6652,103181.0
2019-01-24 13:00:00,63.28,63.65,63.25,63.35,104983.0,50.6652,50.9614,50.6412,50.7212,104983.0
2019-01-24 13:30:00,63.35,63.66,63.26,63.53,92473.0,50.7212,50.9694,50.6492,50.8654,92473.0
2019-01-24 14:00:00,63.54,63.65,63.48,63.49,79468.0,50.8734,50.9614,50.8253,50.8333,79468.0
2019-01-24 14:30:00,63.49,63.56,63.22,63.27,159668.0,50.8333,50.8894,50.6171,50.6572,159668.0
2019-01-24 15:00:00,63.27,63.6,63.22,63.56,124846.0,50.6572,50.9214,50.6171,50.8894,124846.0
2019-01-24 15:30:00,63.57,63.76,63.52,63.66,444887.0,50.8974,51.0495,50.8573,50.9694,444887.0
2019-01-25 09:30:00,64.14,64.17,63.6,63.7,147041.0,51.3537,51.3778,50.9214,51.0015,147041.0
2019-01-25 10:00:00,63.69,63.69,63.25,63.41,193964.0,50.9935,50.9935,50.6412,50.7693,193964.0
2019-01-25 10:30:00,63.43,63.54,62.96,62.96,113391.0,50.7853,50.8734,50.409,50.409,113391.0
2019-01-25 11:00:00,62.99,63.21,62.98,63.02,94578.0,50.433,50.6091,50.425,50.457,94578.0
2019-01-25 11:30:00,63.01,63.23,62.88,63.01,66276.0,50.449,50.6252,50.3449,50.449,66276.0
2019-01-25 12:00:00,62.99,63.03,62.83,62.92,62018.0,50.433,50.465,50.3049,50.377,62018.0
2019-01-25 12:30:00,62.9,63.07,62.83,62.87,72424.0,50.3609,50.4971,50.3049,50.3369,72424.0
2019-01-25 13:00:00,62.86,63.04,62.83,63.03,94178.0,50.3289,50.473,50.3049,50.465,94178.0
2019-01-25 13:30:00,63.0,63.07,62.8,62.8,50220.0,50.441,50.4971,50.2809,50.2809,50220.0
2019-01-25 14:00:00,62.81,63.26,62.8,63.09,73418.0,50.2889,50.6492,50.2809,50.5131,73418.0
2019-01-25 14:30:00,63.08,63.17,63.01,63.15,72068.0,50.5051,50.5771,50.449,50.5611,72068.0
2019-01-25 15:00:00,63.15,63.31,63.1,63.13,112202.0,50.5611,50.6892,50.5211,50.5451,112202.0
2019-01-25 15:30:00,63.12,63.12,62.88,63.09,298418.0,50.5371,50.5371,50.3449,50.5131,298418.0
2019-01-28 09:30:00,62.6,62.91,62.07,62.28,184978.0,50.1207,50.3689,49.6964,49.8645,184978.0
2019-01-28 10:00:00,62.28,62.77,62.28,62.73,129263.0,49.8645,50.2569,49.8645,50.2248,129263.0
2019-01-28 10:30:00,62.73,62.75,62.35,62.44,126767.0,50.2248,50.2408,49.9206,49.9926,126767.0
2019-01-28 11:00:00,62.39,62.41,62.12,62.36,131494.0,49.9526,49.9686,49.7364,49.9286,131494.0
2019-01-28 11:30:00,62.37,62.5,62.22,62.3,62395.0,49.9366,50.0407,49.8165,49.8805,62395.0
2019-01-28 12:00:00,62.31,62.54,62.23,62.27,52123.0,49.8886,50.0727,49.8245,49.8565,52123.0
2019-01-28 12:30:00,62.3,62.59,62.29,62.31,82099.0,49.8805,50.1127,49.8725,49.8886,82099.0
2019-01-28 13:00:00,62.31,62.47,62.23,62.35,246662.0,49.8886,50.0167,49.8245,49.9206,246662.0
2019-01-28 13:30:00,62.36,62.83,62.35,62.7,67940.0,49.9286,50.3049,49.9206,50.2008,67940.0
2019-01-28 14:00:00,62.69,62.76,62.63,62.73,54051.0,50.1928,50.2488,50.1448,50.2248,54051.0
2019-01-28 14:30:00,62.74,63.02,62.71,62.92,82056.0,50.2328,50.457,50.2088,50.377,82056.0
2019-01-28 15:00:00,62.92,63.01,62.79,62.88,66412.0,50.377,50.449,50.2729,50.3449,66412.0
2019-01-28 15:30:00,62.88,63.03,62.76,63.03,199468.0,50.3449,50.465,50.2488,50.465,199468.0
2019-01-29 09:30:00,63.0,63.0,62.67,62.81,125963.0,50.441,50.441,50.1768,50.2889,125963.0
2019-01-29 10:00:00,62.81,62.98,62.57,62.96,112015.0,50.2889,50.425,50.0967,50.409,112015.0
2019-01-29 10:30:00,62.97,62.97,62.5,62.51,67223.0,50.417,50.417,50.0407,50.0487,67223.0
2019-01-29 11:00:00,62.53,62.76,62.48,62.75,111250.0,50.0647,50.2488,50.0247,50.2408,111250.0
2019-01-29 11:30:00,62.75,62.8,62.58,62.73,75931.0,50.2408,50.2809,50.1047,50.2248,75931.0
2019-01-29 12:00:00,62.71,62.87,62.67,62.73,37106.0,50.2088,50.3369,50.1768,50.2248,37106.0
2019-01-29 12:30:00,62.74,62.9,62.7,62.79,38355.0,50.2328,50.3609,50.2008,50.2729,38355.0
2019-01-29 13:00:00,62.78,62.85,62.72,62.82,31994.0,50.2649,50.3209,50.2168,50.2969,31994.0
2019-01-29 13:30:00,62.83,62.89,62.7,62.73,118325.0,50.3049,50.3529,50.2008,50.2248,118325.0
2019-01-29 14:00:00,62.71,62.88,62.58,62.88,85850.0,50.2088,50.3449,50.1047,50.3449,85850.0
2019-01-29 14:30:00,62.87,62.95,62.58,62.59,21535.0,50.3369,50.401,50.1047,50.1127,21535.0
2019-01-29 15:00:00,62.57,62.95,62.57,62.8,101352.0,50.0967,50.401,50.0967,50.2809,101352.0
2019-01-29 15:30:00,62.8,62.88,62.72,62.81,212509.0,50.2809,50.3449,50.2168,50.2889,212509.0
2019-01-30 09:30:00,63.19,63.67,62.37,62.38,127926.0,50.5931,50.9774,49.9366,49.9446,127926.0
2019-01-30 10:00:00,62.37,62.5,61.97,62.09,154690.0,49.9366,50.0407,49.6163,49.7124,154690.0
2019-01-30 10:30:00,62.09,62.11,61.83,61.95,99343.0,49.7124,49.7284,49.5042,49.6003,99343.0
2019-01-30 11:00:00,61.93,62.23,61.78,61.92,153269.0,49.5843,49.8245,49.4642,49.5763,153269.0
2019-01-30 11:30:00,61.91,62.22,61.87,62.12,116703.0,49.5683,49.8165,49.5363,49.7364,116703.0
2019-01-30 12:00:00,62.12,62.36,62.07,62.08,68810.0,49.7364,49.9286,49.6964,49.7044,68810.0
2019-01-30 12:30:00,62.09,62.36,62.07,62.15,89200.0,49.7124,49.9286,49.6964,49.7605,89200.0
2019-01-30 13:00:00,62.15,62.22,62.07,62.07,37466.0,49.7605,49.8165,49.6964,49.6964,37466.0
2019-01-30 13:30:00,62.07,62.34,61.87,62.0,93829.0,49.6964,49.9126,49.5363,49.6404,93829.0
2019-01-30 14:00:00,62.01,62.53,62.0,62.35,91830.0,49.6484,50.0647,49.6404,49.9206,91830.0
2019-01-30 14:30:00,62.36,62.85,62.25,62.65,112027.0,49.9286,50.3209,49.8405,50.1608,112027.0
2019-01-30 15:00:00,62.7,62.7,62.38,62.38,146107.0,50.2008,50.2008,49.9446,49.9446,146107.0
2019-01-30 15:30:00,62.39,62.46,62.26,62.41,293600.0,49.9526,50.0087,49.8485,49.9686,293600.0
2019-01-31 09:30:00,62.43,62.57,61.99,62.2,111516.0,49.9846,50.0967,49.6323,49.8005,111516.0
2019-01-31 10:00:00,62.18,62.44,62.14,62.4,73481.0,49.7845,49.9926,49.7524,49.9606,73481.0
2019-01-31 10:30:00,62.41,62.68,62.37,62.42,104010.0,49.9686,50.1848,49.9366,49.9766,104010.0
2019-01-31 11:00:00,62.42,62.45,62.2,62.42,80431.0,49.9766,50.0006,49.8005,49.9766,80431.0
2019-01-31 11:30:00,62.41,62.72,62.35,62.63,75327.0,49.9686,50.2168,49.9206,50.1448,75327.0
2019-01-31 12:00:00,62.6,62.8,62.57,62.61,66950.0,50.1207,50.2809,50.0967,50.1288,66950.0
2019-01-31 12:30:00,62.61,62.65,62.39,62.45,54329.0,50.1288,50.1608,49.9526,50.0006,54329.0
2019-01-31 13:00:00,62.43,62.55,62.37,62.45,65331.0,49.9846,50.0807,49.9366,50.0006,65331.0
2019-01-31 13:30:00,62.45,62.57,62.41,62.51,56026.0,50.0006,50.0967,49.9686,50.0487,56026.0
2019-01-31 14:00:00,62.49,62.8,62.44,62.69,85913.0,50.0327,50.2809,49.9926,50.1928,85913.0
2019-01-31 14:30:00,62.68,62.83,62.54,62.56,87514.0,50.1848,50.3049,50.0727,50.0887,87514.0
2019-01-31 15:00:00,62.55,62.62,62.4,62.53,118445.0,50.0807,50.1368,49.9606,50.0647,118445.0
2019-01-31 15:30:00,62.53,62.74,62.45,62.65,221809.0,50.0647,50.2328,50.0006,50.1608,221809.0
2019-02-01 09:30:00,62.82,62.99,62.34,62.34,173019.0,50.2969,50.433,49.9126,49.9126,173019.0
2019-02-01 10:00:00,62.34,62.79,62.32,62.78,46701.0,49.9126,50.2729,49.8966,50.2649,46701.0
2019-02-01 10:30:00,62.77,62.78,62.53,62.58,38616.0,50.2569,50.2649,50.0647,50.1047,38616.0
2019-02-01 11:00:00,62.58,62.69,62.48,62.59,45512.0,50.1047,50.1928,50.0247,50.1127,45512.0
2019-02-01 11:30:00,62.6,62.9,62.54,62.82,46954.0,50.1207,50.3609,50.0727,50.2969,46954.0
2019-02-01 12:00:00,62.82,62.91,62.64,62.69,34032.0,50.2969,50.3689,50.1528,50.1928,34032.0
2019-02-01 12:30:00,62.67,62.92,62.67,62.82,48696.0,50.1768,50.377,50.1768,50.2969,48696.0
2019-02-01 13:00:00,62.83,62.87,62.64,62.72,54007.0,50.3049,50.3369,50.1528,50.2168,54007.0
2019-02-01 13:30:00,62.72,62.76,62.59,62.73,36144.0,50.2168,50.2488,50.1127,50.2248,36144.0
2019-02-01 14:00:00,62.73,62.83,62.57,62.67,131112.0,50.2248,50.3049,50.0967,50.1768,131112.0
2019-02-01 14:30:00,62.66,62.72,62.59,62.7,34163.0,50.1688,50.2168,50.1127,50.2008,34163.0
2019-02-01 15:00:00,62.69,62.71,62.52,62.62,73789.0,50.1928,50.2088,50.0567,50.1368,73789.0
2019-02-01 15:30:00,62.63,62.76,62.57,62.61,190252.0,50.1448,50.2488,50.0967,50.1288,190252.0
2019-02-04 09:30:00,62.71,63.23,62.71,63.05,118772.0,50.2088,50.6252,50.2088,50.481,118772.0
2019-02-04 10:00:00,63.03,63.11,62.8,62.82,82868.0,50.465,50.5291,50.2809,50.2969,82868.0
2019-02-04 10:30:00,62.8,62.87,62.66,62.76,52267.0,50.2809,50.3369,50.1688,50.2488,52267.0
2019-02-04 11:00:00,62.79,62.87,62.48,62.5,156507.0,50.2729,50.3369,50.0247,50.0407,156507.0
2019-02-04 11:30:00,62.51,62.6,62.37,62.52,108382.0,50.0487,50.1207,49.9366,50.0567,108382.0
2019-02-04 12:00:00,62.51,62.71,62.45,62.54,64265.0,50.0487,50.2088,50.0006,50.0727,64265.0
2019-02-04 12:30:00,62.55,62.61,62.46,62.46,42398.0,50.0807,50.1288,50.0087,50.0087,42398.0
2019-02-04 13:00:00,62.48,62.71,62.47,62.71,38472.0,50.0247,50.2088,50.0167,50.2088,38472.0
2019-02-04 13:30:00,62.73,62.73,62.6,62.7,26244.0,50.2248,50.2248,50.1207,50.2008,26244.0
2019-02-04 14:00:00,62.68,62.88,62.66,62.83,46820.0,50.1848,50.3449,50.1688,50.3049,46820.0
2019-02-04 14:30:00,62.85,63.0,62.85,62.86,65438.0,50.3209,50.441,50.3209,50.3289,65438.0
2019-02-04 15:00:00,62.87,62.87,62.74,62.78,73218.0,50.3369,50.3369,50.2328,50.2649,73218.0
2019-02-04 15:30:00,62.78,62.79,62.59,62.7,272043.0,50.2649,50.2729,50.1127,50.2008,272043.0
2019-02-05 09:30:00,63.08,63.08,62.62,62.69,107386.0,50.5051,50.5051,50.1368,50.1928,107386.0
2019-02-05 10:00:00,62.7,62.84,62.54,62.73,88787.0,50.2008,50.3129,50.0727,50.2248,88787.0
2019-02-05 10:30:00,62.74,62.83,62.66,62.67,176229.0,50.2328,50.3049,50.1688,50.1768,176229.0
2019-02-05 11:00:00,62.67,62.67,62.52,62.55,70406.0,50.1768,50.1768,50.0567,50.0807,70406.0
2019-02-05 11:30:00,62.56,62.76,62.56,62.64,111957.0,50.0887,50.2488,50.0887,50.1528,111957.0
2019-02-05 12:00:00,62.65,62.69,62.42,62.49,75712.0,50.1608,50.1928,49.9766,50.0327,75712.0
2019-02-05 12:30:00,62.52,62.56,62.43,62.45,43213.0,50.0567,50.0887,49.9846,50.0006,43213.0
2019-02-05 13:00:00,62.44,62.48,62.27,62.32,50562.0,49.9926,50.0247,49.8565,49.8966,50562.0
2019-02-05 13:30:00,62.31,62.34,62.25,62.29,54443.0,49.8886,49.9126,49.8405,49.8725,54443.0
2019-02-05 14:00:00,62.29,62.38,62.29,62.31,76301.0,49.8725,49.9446,49.8725,49.8886,76301.0
2019-02-05 14:30:00,62.32,62.37,62.21,62.28,114951.0,49.8966,49.9366,49.8085,49.8645,114951.0
2019-02-05 15:00:00,62.3,62.33,62.11,62.16,173658.0,49.8805,49.9046,49.7284,49.7685,173658.0
2019-02-05 15:30:00,62.15,62.25,62.08,62.11,398787.0,49.7605,49.8405,49.7044,49.7284,398787.0
2019-02-06 09:30:00,62.21,62.45,62.01,62.15,227479.0,49.8085,50.0006,49.6484,49.7605,227479.0
2019-02-06 10:00:00,62.13,62.34,62.04,62.06,139530.0,49.7444,49.9126,49.6724,49.6884,139530.0
2019-02-06 10:30:00,62.09,62.65,62.09,62.58,117427.0,49.7124,50.1608,49.7124,50.1047,117427.0
2019-02-06 11:00:00,62.59,62.71,62.48,62.59,200483.0,50.1127,50.2088,50.0247,50.1127,200483.0
2019-02-06 11:30:00,62.58,63.03,62.58,62.81,159236.0,50.1047,50.465,50.1047,50.2889,159236.0
2019-02-06 12:00:00,62.82,62.88,62.54,62.55,45585.0,50.2969,50.3449,50.0727,50.0807,45585.0
2019-02-06 12:30:00,62.55,62.63,62.52,62.62,26590.0,50.0807,50.1448,50.0567,50.1368,26590.0
2019-02-06 13:00:00,62.61,62.63,62.48,62.62,35219.0,50.1288,50.1448,50.0247,50.1368,35219.0
2019-02-06 13:30:00,62.62,62.63,62.54,62.56,33206.0,50.1368,50.1448,50.0727,50.0887,33206.0
2019-02-06 14:00:00,62.55,62.65,62.47,62.58,70527.0,50.0807,50.1608,50.0167,50.1047,70527.0
2019-02-06 14:30:00,62.57,62.59,62.41,62.41,66001.0,50.0967,50.1127,49.9686,49.9686,66001.0
2019-02-06 15:00:00,62.43,62.58,62.37,62.44,202129.0,49.9846,50.1047,49.9366,49.9926,202129.0
2019-02-06 15:30:00,62.45,62.62,62.39,62.59,299525.0,50.0006,50.1368,49.9526,50.1127,299525.0
2019-02-07 09:30:00,62.1,62.57,62.06,62.53,77385.0,49.7204,50.0967,49.6884,50.0647,77385.0
2019-02-07 10:00:00,62.56,62.62,62.37,62.56,35773.0,50.0887,50.1368,49.9366,50.0887,35773.0
2019-02-07 10:30:00,62.58,62.63,62.43,62.48,31372.0,50.1047,50.1448,49.9846,50.0247,31372.0
2019-02-07 11:00:00,62.5,62.53,62.34,62.39,24540.0,50.0407,50.0647,49.9126,49.9526,24540.0
2019-02-07 11:30:00,62.41,62.42,62.25,62.25,38479.0,49.9686,49.9766,49.8405,49.8405,38479.0
2019-02-07 12:00:00,62.24,62.31,62.21,62.29,75700.0,49.8325,49.8886,49.8085,49.8725,75700.0
2019-02-07 12:30:00,62.27,62.29,62.14,62.19,106483.0,49.8565,49.8725,49.7524,49.7925,106483.0
2019-02-07 13:00:00,62.18,62.31,62.17,62.23,108846.0,49.7845,49.8886,49.7765,49.8245,108846.0
2019-02-07 13:30:00,62.24,62.31,62.18,62.18,57260.0,49.8325,49.8886,49.7845,49.7845,57260.0
2019-02-07 14:00:00,62.18,62.22,62.03,62.13,93660.0,49.7845,49.8165,49.6644,49.7444,93660.0
2019-02-07 14:30:00,62.14,62.27,62.14,62.19,89442.0,49.7524,49.8565,49.7524,49.7925,89442.0
2019-02-07 15:00:00,62.17,62.25,62.13,62.2,128025.0,49.7765,49.8405,49.7444,49.8005,128025.0
2019-02-07 15:30:00,62.2,62.34,62.13,62.31,288799.0,49.8005,49.9126,49.7444,49.8886,288799.0
2019-02-08 09:30:00,62.37,62.57,61.78,61.81,356120.0,49.9366,50.0967,49.4642,49.4882,356120.0
2019-02-08 10:00:00,61.8,61.93,61.71,61.77,45730.0,49.4802,49.5843,49.4082,49.4562,45730.0
2019-02-08 10:30:00,61.77,61.91,61.76,61.85,91680.0,49.4562,49.5683,49.4482,49.5203,91680.0
2019-02-08 11:00:00,61.85,62.03,61.74,61.97,59660.0,49.5203,49.6644,49.4322,49.6163,59660.0
2019-02-08 11:30:00,61.95,62.05,61.91,62.02,66313.0,49.6003,49.6804,49.5683,49.6564,66313.0
2019-02-08 12:00:00,62.02,62.06,61.96,61.98,117855.0,49.6564,49.6884,49.6083,49.6243,117855.0
2019-02-08 12:30:00,62.01,62.08,61.97,62.0,74453.0,49.6484,49.7044,49.6163,49.6404,74453.0
2019-02-08 13:00:00,62.0,62.2,61.99,62.18,141644.0,49.6404,49.8005,49.6323,49.7845,141644.0
2019-02-08 13:30:00,62.17,62.48,62.17,62.47,142976.0,49.7765,50.0247,49.7765,50.0167,142976.0
2019-02-08 14:00:00,62.47,62.55,62.32,62.38,57074.0,50.0167,50.0807,49.8966,49.9446,57074.0
2019-02-08 14:30:00,62.38,62.39,62.29,62.37,50349.0,49.9446,49.9526,49.8725,49.9366,50349.0
2019-02-08 15:00:00,62.36,62.41,62.31,62.39,81290.0,49.9286,49.9686,49.8886,49.9526,81290.0
2019-02-08 15:30:00,62.39,62.76,62.31,62.7,323191.0,49.9526,50.2488,49.8886,50.2008,323191.0
2019-02-11 09:30:00,64.47,65.59,63.96,65.39,1080554.0,51.618,52.5147,51.2096,52.3546,1080554.0
2019-02-11 10:00:00,65.44,65.49,63.73,63.92,385824.0,52.3946,52.4346,51.0255,51.1776,385824.0
2019-02-11 10:30:00,63.89,64.69,63.82,64.45,419313.0,51.1536,51.7941,51.0975,51.6019,419313.0
2019-02-11 11:00:00,64.47,64.69,63.39,63.44,271455.0,51.618,51.7941,50.7533,50.7933,271455.0
2019-02-11 11:30:00,63.45,63.6,63.05,63.16,235421.0,50.8013,50.9214,50.481,50.5691,235421.0
2019-02-11 12:00:00,63.16,63.8,63.13,63.71,205471.0,50.5691,51.0815,50.5451,51.0095,205471.0
2019-02-11 12:30:00,63.69,63.7,63.46,63.56,63094.0,50.9935,51.0015,50.8093,50.8894,63094.0
2019-02-11 13:00:00,63.6,63.89,63.58,63.85,83902.0,50.9214,51.1536,50.9054,51.1216,83902.0
2019-02-11 13:30:00,63.85,63.94,63.51,63.78,125344.0,51.1216,51.1936,50.8493,51.0655,125344.0
2019-02-11 14:00:00,63.78,64.01,63.72,63.85,161545.0,51.0655,51.2497,51.0175,51.1216,161545.0
2019-02-11 14:30:00,63.87,64.05,63.74,63.77,127177.0,51.1376,51.2817,51.0335,51.0575,127177.0
2019-02-11 15:00:00,63.78,64.02,63.76,64.02,147162.0,51.0655,51.2577,51.0495,51.2577,147162.0
2019-02-11 15:30:00,64.01,64.01,63.67,63.75,443767.0,51.2497,51.2497,50.9774,51.0415,443767.0
2019-02-12 09:30:00,63.94,64.3,63.31,64.03,200439.0,51.1936,51.4819,50.6892,51.2657,200439.0
2019-02-12 10:00:00,64.05,64.13,63.44,63.62,226819.0,51.2817,51.3457,50.7933,50.9374,226819.0
2019-02-12 10:30:00,63.61,63.87,63.47,63.82,151103.0,50.9294,51.1376,50.8173,51.0975,151103.0
2019-02-12 11:00:00,63.84,63.89,63.69,63.87,56718.0,51.1136,51.1536,50.9935,51.1376,56718.0
2019-02-12 11:30:00,63.86,63.88,63.74,63.88,58234.0,51.1296,51.1456,51.0335,51.1456,58234.0
2019-02-12 12:00:00,63.87,63.93,63.5,63.55,271606.0,51.1376,51.1856,50.8413,50.8814,271606.0
2019-02-12 12:30:00,63.54,63.72,63.48,63.71,124101.0,50.8734,51.0175,50.8253,51.0095,124101.0
2019-02-12 13:00:00,63.72,64.25,63.69,64.25,223948.0,51.0175,51.4418,50.9935,51.4418,223948.0
2019-02-12 13:30:00,64.21,64.27,64.05,64.08,99002.0,51.4098,51.4578,51.2817,51.3057,99002.0
2019-02-12 14:00:00,64.08,64.19,64.04,64.07,78966.0,51.3057,51.3938,51.2737,51.2977,78966.0
2019-02-12 14:30:00,64.07,64.13,64.03,64.05,73818.0,51.2977,51.3457,51.2657,51.2817,73818.0
2019-02-12 15:00:00,64.05,64.28,64.04,64.26,111996.0,51.2817,51.4658,51.2737,51.4498,111996.0
2019-02-12 15:30:00,64.27,64.32,64.2,64.23,345595.0,51.4578,51.4979,51.4018,51.4258,345595.0
2019-02-13 09:30:00,64.26,64.57,63.92,63.94,119690.0,51.4498,51.698,51.1776,51.1936,119690.0
2019-02-13 10:00:00,63.92,64.11,63.86,64.11,213039.0,51.1776,51.3297,51.1296,51.3297,213039.0
2019-02-13 10:30:00,64.1,64.38,63.92,64.28,235803.0,51.3217,51.5459,51.1776,51.4658,235803.0
2019-02-13 11:00:00,64.3,64.56,64.26,64.47,45950.0,51.4819,51.69,51.4498,51.618,45950.0
2019-02-13 11:30:00,64.46,64.51,64.33,64.43,60668.0,51.61,51.65,51.5059,51.5859,60668.0
2019-02-13 12:00:00,64.43,64.47,64.28,64.35,133668.0,51.5859,51.618,51.4658,51.5219,133668.0
2019-02-13 12:30:00,64.36,64.48,64.34,64.46,59774.0,51.5299,51.626,51.5139,51.61,59774.0
2019-02-13 13:00:00,64.45,64.61,64.42,64.57,77435.0,51.6019,51.7301,51.5779,51.698,77435.0
2019-02-13 13:30:00,64.57,64.8,64.51,64.69,86591.0,51.698,51.8822,51.65,51.7941,86591.0
2019-02-13 14:00:00,64.69,64.79,64.38,64.42,85954.0,51.7941,51.8742,51.5459,51.5779,85954.0
2019-02-13 14:30:00,64.41,64.42,64.18,64.38,127246.0,51.5699,51.5779,51.3858,51.5459,127246.0
2019-02-13 15:00:00,64.37,64.4,64.22,64.3,224026.0,51.5379,51.5619,51.4178,51.4819,224026.0
2019-02-13 15:30:00,64.31,64.47,64.3,64.46,340209.0,51.4899,51.618,51.4819,51.61,340209.0
2019-02-14 09:30:00,64.11,64.28,63.58,63.9,93063.0,51.3297,51.4658,50.9054,51.1616,93063.0
2019-02-14 10:00:00,63.9,64.02,63.8,64.0,130821.0,51.1616,51.2577,51.0815,51.2417,130821.0
2019-02-14 10:30:00,64.0,64.23,63.96,64.1,60560.0,51.2417,51.4258,51.2096,51.3217,60560.0
2019-02-14 11:00:00,64.1,64.1,63.82,63.83,73576.0,51.3217,51.3217,51.0975,51.1055,73576.0
2019-02-14 11:30:00,63.83,63.86,63.7,63.84,42731.0,51.1055,51.1296,51.0015,51.1136,42731.0
2019-02-14 12:00:00,63.83,64.03,63.82,63.94,46828.0,51.1055,51.2657,51.0975,51.1936,46828.0
2019-02-14 12:30:00,63.94,63.95,63.86,63.94,70977.0,51.1936,51.2016,51.1296,51.1936,70977.0
2019-02-14 13:00:00,63.93,63.95,63.87,63.89,59783.0,51.1856,51.2016,51.1376,51.1536,59783.0
2019-02-14 13:30:00,63.91,63.96,63.83,63.88,39971.0,51.1696,51.2096,51.1055,51.1456,39971.0
2019-02-14 14:00:00,63.87,63.95,63.79,63.92,71228.0,51.1376,51.2016,51.0735,51.1776,71228.0
2019-02-14 14:30:00,63.92,63.92,63.75,63.76,57156.0,51.1776,51.1776,51.0415,51.0495,57156.0
2019-02-14 15:00:00,63.76,63.92,63.74,63.92,102793.0,51.0495,51.1776,51.0335,51.1776,102793.0
2019-02-14 15:30:00,63.91,63.98,63.81,63.83,123614.0,51.1696,51.2256,51.0895,51.1055,123614.0
2019-02-15 09:30:00,64.13,64.53,64.01,64.45,74526.0,51.3457,51.666,51.2497,51.6019,74526.0
2019-02-15 10:00:00,64.45,64.86,64.42,64.79,98156.0,51.6019,51.9302,51.5779,51.8742,98156.0
2019-02-15 10:30:00,64.79,64.94,64.74,64.81,68833.0,51.8742,51.9943,51.8341,51.8902,68833.0
2019-02-15 11:00:00,64.84,65.0,64.79,64.89,69249.0,51.9142,52.0423,51.8742,51.9542,69249.0
2019-02-15 11:30:00,64.9,64.9,64.63,64.63,36674.0,51.9622,51.9622,51.7461,51.7461,36674.0
2019-02-15 12:00:00,64.63,64.65,64.47,64.52,66784.0,51.7461,51.7621,51.618,51.658,66784.0
2019-02-15 12:30:00,64.53,64.73,64.48,64.66,48665.0,51.666,51.8261,51.626,51.7701,48665.0
2019-02-15 13:00:00,64.67,64.73,64.5,64.52,60428.0,51.7781,51.8261,51.642,51.658,60428.0
2019-02-15 13:30:00,64.54,64.62,64.43,64.53,41046.0,51.674,51.7381,51.5859,51.666,41046.0
2019-02-15 14:00:00,64.53,64.65,64.5,64.58,52956.0,51.666,51.7621,51.642,51.706,52956.0
2019-02-15 14:30:00,64.59,64.63,64.47,64.51,67733.0,51.714,51.7461,51.618,51.65,67733.0
2019-02-15 15:00:00,64.52,64.66,64.51,64.6,81646.0,51.658,51.7701,51.65,51.722,81646.0
2019-02-15 15:30:00,64.61,64.72,64.5,64.7,423823.0,51.7301,51.8181,51.642,51.8021,423823.0
2019-02-19 09:30:00,64.56,64.72,64.17,64.44,65849.0,51.69,51.8181,51.3778,51.5939,65849.0
2019-02-19 10:00:00,64.53,64.63,64.42,64.59,30081.0,51.666,51.7461,51.5779,51.714,30081.0
2019-02-19 10:30:00,64.6,64.71,64.53,64.61,43546.0,51.722,51.8101,51.666,51.7301,43546.0
2019-02-19 11:00:00,64.65,64.79,64.63,64.72,59926.0,51.7621,51.8742,51.7461,51.8181,59926.0
2019-02-19 11:30:00,64.73,64.86,64.68,64.76,51365.0,51.8261,51.9302,51.7861,51.8502,51365.0
2019-02-19 12:00:00,64.76,64.78,64.69,64.74,20566.0,51.8502,51.8662,51.7941,51.8341,20566.0
2019-02-19 12:30:00,64.73,64.84,64.7,64.84,60177.0,51.8261,51.9142,51.8021,51.9142,60177.0
2019-02-19 13:00:00,64.82,64.84,64.73,64.8,54979.0,51.8982,51.9142,51.8261,51.8822,54979.0
2019-02-19 13:30:00,64.79,64.81,64.72,64.75,29804.0,51.8742,51.8902,51.8181,51.8421,29804.0
2019-02-19 14:00:00,64.75,64.8,64.54,64.58,42107.0,51.8421,51.8822,51.674,51.706,42107.0
2019-02-19 14:30:00,64.58,64.83,64.53,64.83,51336.0,51.706,51.9062,51.666,51.9062,51336.0
2019-02-19 15:00:00,64.79,64.86,64.73,64.8,98976.0,51.8742,51.9302,51.8261,51.8822,98976.0
2019-02-19 15:30:00,64.8,65.02,64.79,64.95,420801.0,51.8822,52.0583,51.8742,52.0023,420801.0
2019-02-20 09:30:00,65.18,65.25,65.02,65.19,57698.0,52.1864,52.2425,52.0583,52.1944,57698.0
2019-02-20 10:00:00,65.16,65.26,64.66,64.88,60985.0,52.1704,52.2505,51.7701,51.9462,60985.0
2019-02-20 10:30:00,64.87,64.97,64.86,64.86,22818.0,51.9382,52.0183,51.9302,51.9302,22818.0
2019-02-20 11:00:00,64.84,64.84,64.73,64.74,23433.0,51.9142,51.9142,51.8261,51.8341,23433.0
2019-02-20 11:30:00,64.75,64.79,64.64,64.65,28736.0,51.8421,51.8742,51.7541,51.7621,28736.0
2019-02-20 12:00:00,64.65,64.67,64.53,64.55,76221.0,51.7621,51.7781,51.666,51.682,76221.0
2019-02-20 12:30:00,64.54,64.56,64.43,64.44,42183.0,51.674,51.69,51.5859,51.5939,42183.0
2019-02-20 13:00:00,64.44,64.64,64.43,64.59,24483.0,51.5939,51.7541,51.5859,51.714,24483.0
2019-02-20 13:30:00,64.61,64.61,64.45,64.5,51427.0,51.7301,51.7301,51.6019,51.642,51427.0
2019-02-20 14:00:00,64.5,64.59,64.29,64.35,33636.0,51.642,51.714,51.4738,51.5219,33636.0
2019-02-20 14:30:00,64.36,64.61,64.36,64.59,31824.0,51.5299,51.7301,51.5299,51.714,31824.0
2019-02-20 15:00:00,64.57,64.68,64.54,64.63,30423.0,51.698,51.7861,51.674,51.7461,30423.0
2019-02-20 15:30:00,64.63,64.72,64.6,64.67,150370.0,51.7461,51.8181,51.722,51.7781,150370.0
2019-02-21 09:30:00,64.46,64.71,64.25,64.53,66824.0,51.61,51.8101,51.4418,51.666,66824.0
2019-02-21 10:00:00,64.55,64.91,64.53,64.79,61138.0,51.682,51.9702,51.666,51.8742,61138.0
2019-02-21 10:30:00,64.79,65.02,64.72,65.0,58230.0,51.8742,52.0583,51.8181,52.0423,58230.0
2019-02-21 11:00:00,65.0,65.01,64.85,64.92,43945.0,52.0423,52.0503,51.9222,51.9783,43945.0
2019-02-21 11:30:00,64.93,65.14,64.89,65.1,47246.0,51.9863,52.1544,51.9542,52.1224,47246.0
2019-02-21 12:00:00,65.13,65.17,64.98,65.08,36259.0,52.1464,52.1784,52.0263,52.1064,36259.0
2019-02-21 12:30:00,65.1,65.29,65.08,65.16,49488.0,52.1224,52.2745,52.1064,52.1704,49488.0
2019-02-21 13:00:00,65.14,65.19,65.07,65.08,18762.0,52.1544,52.1944,52.0984,52.1064,18762.0
2019-02-21 13:30:00,65.1,65.17,65.03,65.14,20977.0,52.1224,52.1784,52.0663,52.1544,20977.0
2019-02-21 14:00:00,65.15,65.18,64.85,64.85,37767.0,52.1624,52.1864,51.9222,51.9222,37767.0
2019-02-21 14:30:00,64.87,64.88,64.7,64.74,32467.0,51.9382,51.9462,51.8021,51.8341,32467.0
2019-02-21 15:00:00,64.73,64.91,64.7,64.71,52931.0,51.8261,51.9702,51.8021,51.8101,52931.0
2019-02-21 15:30:00,64.71,64.89,64.6,64.74,130594.0,51.8101,51.9542,51.722,51.8341,130594.0
2019-02-22 09:30:00,64.33,64.51,62.59,63.85,504946.0,51.5059,51.65,50.1127,51.1216,504946.0
2019-02-22 10:00:00,63.88,64.1,63.74,63.91,125096.0,51.1456,51.3217,51.0335,51.1696,125096.0
2019-02-22 10:30:00,63.94,64.12,63.86,63.91,97486.0,51.1936,51.3377,51.1296,51.1696,97486.0
2019-02-22 11:00:00,63.9,63.99,63.82,63.84,107061.0,51.1616,51.2336,51.0975,51.1136,107061.0
2019-02-22 11:30:00,63.85,64.01,63.84,63.95,169149.0,51.1216,51.2497,51.1136,51.2016,169149.0
2019-02-22 12:00:00,63.93,64.01,63.93,63.97,39971.0,51.1856,51.2497,51.1856,51.2176,39971.0
2019-02-22 12:30:00,63.98,63.98,63.79,63.8,36493.0,51.2256,51.2256,51.0735,51.0815,36493.0
2019-02-22 13:00:00,63.8,63.85,63.76,63.82,35136.0,51.0815,51.1216,51.0495,51.0975,35136.0
2019-02-22 13:30:00,63.83,63.85,63.76,63.79,39085.0,51.1055,51.1216,51.0495,51.0735,39085.0
2019-02-22 14:00:00,63.78,63.78,63.49,63.56,222047.0,51.0655,51.0655,50.8333,50.8894,222047.0
2019-02-22 14:30:00,63.58,63.63,63.48,63.49,84995.0,50.9054,50.9454,50.8253,50.8333,84995.0
2019-02-22 15:00:00,63.48,63.52,63.42,63.48,121446.0,50.8253,50.8573,50.7773,50.8253,121446.0
2019-02-22 15:30:00,63.48,63.52,63.4,63.46,300608.0,50.8253,50.8573,50.7613,50.8093,300608.0
2019-02-25 09:30:00,63.9,63.9,62.96,62.99,124289.0,51.1616,51.1616,50.409,50.433,124289.0
2019-02-25 10:00:00,63.02,63.09,62.88,62.95,112432.0,50.457,50.5131,50.3449,50.401,112432.0
2019-02-25 10:30:00,62.95,63.08,62.95,63.04,124709.0,50.401,50.5051,50.401,50.473,124709.0
2019-02-25 11:00:00,63.04,63.25,63.04,63.19,53746.0,50.473,50.6412,50.473,50.5931,53746.0
2019-02-25 11:30:00,63.18,63.21,63.02,63.02,51830.0,50.5851,50.6091,50.457,50.457,51830.0
2019-02-25 12:00:00,63.03,63.03,62.75,62.78,86520.0,50.465,50.465,50.2408,50.2649,86520.0
2019-02-25 12:30:00,62.79,62.84,62.48,62.54,104216.0,50.2729,50.3129,50.0247,50.0727,104216.0
2019-02-25 13:00:00,62.54,62.81,62.52,62.77,195619.0,50.0727,50.2889,50.0567,50.2569,195619.0
2019-02-25 13:30:00,62.78,62.84,62.69,62.75,80200.0,50.2649,50.3129,50.1928,50.2408,80200.0
2019-02-25 14:00:00,62.76,62.82,62.66,62.75,129403.0,50.2488,50.2969,50.1688,50.2408,129403.0
2019-02-25 14:30:00,62.75,62.76,62.63,62.65,119131.0,50.2408,50.2488,50.1448,50.1608,119131.0
2019-02-25 15:00:00,62.65,62.76,62.57,62.61,137266.0,50.1608,50.2488,50.0967,50.1288,137266.0
2019-02-25 15:30:00,62.59,62.66,62.48,62.5,420278.0,50.1127,50.1688,50.0247,50.0407,420278.0
2019-02-26 09:30:00,62.49,62.8,62.19,62.6,105194.0,50.0327,50.2809,49.7925,50.1207,105194.0
2019-02-26 10:00:00,62.61,62.74,62.48,62.51,98442.0,50.1288,50.2328,50.0247,50.0487,98442.0
2019-02-26 10:30:00,62.52,62.64,62.5,62.53,74617.0,50.0567,50.1528,50.0407,50.0647,74617.0
2019-02-26 11:00:00,62.52,62.76,62.51,62.67,79770.0,50.0567,50.2488,50.0487,50.1768,79770.0
2019-02-26 11:30:00,62.68,62.73,62.57,62.59,86194.0,50.1848,50.2248,50.0967,50.1127,86194.0
2019-02-26 12:00:00,62.61,62.71,62.57,62.62,93715.0,50.1288,50.2088,50.0967,50.1368,93715.0
2019-02-26 12:30:00,62.64,62.82,62.59,62.74,61612.0,50.1528,50.2969,50.1127,50.2328,61612.0
2019-02-26 13:00:00,62.76,62.82,62.73,62.78,40267.0,50.2488,50.2969,50.2248,50.2649,40267.0
2019-02-26 13:30:00,62.75,62.91,62.74,62.9,27679.0,50.2408,50.3689,50.2328,50.3609,27679.0
2019-02-26 14:00:00,62.9,63.07,62.8,62.93,90813.0,50.3609,50.4971,50.2809,50.385,90813.0
2019-02-26 14:30:00,62.92,63.0,62.83,62.87,31584.0,50.377,50.441,50.3049,50.3369,31584.0
2019-02-26 15:00:00,62.89,62.92,62.81,62.83,31958.0,50.3529,50.377,50.2889,50.3049,31958.0
2019-02-26 15:30:00,62.82,62.83,62.49,62.56,320320.0,50.2969,50.3049,50.0327,50.0887,320320.0
2019-02-27 09:30:00,62.56,62.87,62.5,62.67,64464.0,50.0887,50.3369,50.0407,50.1768,64464.0
2019-02-27 10:00:00,62.67,62.72,62.48,62.69,53180.0,50.1768,50.2168,50.0247,50.1928,53180.0
2019-02-27 10:30:00,62.71,62.73,62.52,62.52,63171.0,50.2088,50.2248,50.0567,50.0567,63171.0
2019-02-27 11:00:00,62.52,62.76,62.48,62.67,57210.0,50.0567,50.2488,50.0247,50.1768,57210.0
2019-02-27 11:30:00,62.66,62.8,62.64,62.71,44976.0,50.1688,50.2809,50.1528,50.2088,44976.0
2019-02-27 12:00:00,62.71,62.79,62.69,62.76,33463.0,50.2088,50.2729,50.1928,50.2488,33463.0
2019-02-27 12:30:00,62.76,62.78,62.65,62.7,57874.0,50.2488,50.2649,50.1608,50.2008,57874.0
2019-02-27 13:00:00,62.7,62.7,62.63,62.67,62025.0,50.2008,50.2008,50.1448,50.1768,62025.0
2019-02-27 13:30:00,62.67,62.68,62.53,62.59,37231.0,50.1768,50.1848,50.0647,50.1127,37231.0
2019-02-27 14:00:00,62.59,62.66,62.56,62.6,42891.0,50.1127,50.1688,50.0887,50.1207,42891.0
2019-02-27 14:30:00,62.6,62.73,62.57,62.58,124206.0,50.1207,50.2248,50.0967,50.1047,124206.0
2019-02-27 15:00:00,62.58,62.67,62.48,62.55,85093.0,50.1047,50.1768,50.0247,50.0807,85093.0
2019-02-27 15:30:00,62.55,62.61,62.45,62.55,278645.0,50.0807,50.1288,50.0006,50.0807,278645.0
2019-02-28 09:30:00,62.5,62.73,62.3,62.61,70788.0,50.0407,50.2248,49.8805,50.1288,70788.0
2019-02-28 10:00:00,62.59,62.74,62.46,62.63,38006.0,50.1127,50.2328,50.0087,50.1448,38006.0
2019-02-28 10:30:00,62.63,62.93,62.63,62.93,52920.0,50.1448,50.385,50.1448,50.385,52920.0
2019-02-28 11:00:00,62.91,63.04,62.89,62.98,82655.0,50.3689,50.473,50.3529,50.425,82655.0
2019-02-28 11:30:00,62.96,63.17,62.95,63.02,42214.0,50.409,50.5771,50.401,50.457,42214.0
2019-02-28 12:00:00,63.04,63.19,62.95,63.14,67668.0,50.473,50.5931,50.401,50.5531,67668.0
2019-02-28 12:30:00,63.15,63.21,63.09,63.11,45194.0,50.5611,50.6091,50.5131,50.5291,45194.0
2019-02-28 13:00:00,63.12,63.19,63.02,63.03,72408.0,50.5371,50.5931,50.457,50.465,72408.0
2019-02-28 13:30:00,63.03,63.2,63.03,63.19,53897.0,50.465,50.6011,50.465,50.5931,53897.0
2019-02-28 14:00:00,63.19,63.33,63.14,63.33,52801.0,50.5931,50.7052,50.5531,50.7052,52801.0
2019-02-28 14:30:00,63.32,63.36,63.22,63.28,75701.0,50.6972,50.7292,50.6171,50.6652,75701.0
2019-02-28 15:00:00,63.27,63.54,63.18,63.48,100630.0,50.6572,50.8734,50.5851,50.8253,100630.0
2019-02-28 15:30:00,63.49,63.51,63.19,63.22,345266.0,50.8333,50.8493,50.5931,50.6171,345266.0
2019-03-01 09:30:00,63.67,63.8,63.11,63.17,185555.0,50.9774,51.0815,50.5291,50.5771,185555.0
2019-03-01 10:00:00,63.14,63.35,63.07,63.15,104426.0,50.5531,50.7212,50.4971,50.5611,104426.0
2019-03-01 10:30:00,63.15,63.26,63.04,63.12,73669.0,50.5611,50.6492,50.473,50.5371,73669.0
2019-03-01 11:00:00,63.13,63.14,62.88,62.96,58031.0,50.5451,50.5531,50.3449,50.409,58031.0
2019-03-01 11:30:00,62.96,63.01,62.74,62.89,51477.0,50.409,50.449,50.2328,50.3529,51477.0
2019-03-01 12:00:00,62.9,63.06,62.9,63.04,53358.0,50.3609,50.489,50.3609,50.473,53358.0
2019-03-01 12:30:00,63.05,63.06,62.91,62.92,52009.0,50.481,50.489,50.3689,50.377,52009.0
2019-03-01 13:00:00,62.91,62.99,62.89,62.95,31421.0,50.3689,50.433,50.3529,50.401,31421.0
2019-03-01 13:30:00,62.95,62.96,62.84,62.87,45950.0,50.401,50.409,50.3129,50.3369,45950.0
2019-03-01 14:00:00,62.89,62.98,62.85,62.94,52986.0,50.3529,50.425,50.3209,50.393,52986.0
2019-03-01 14:30:00,62.94,63.08,62.91,63.0,68706.0,50.393,50.5051,50.3689,50.441,68706.0
2019-03-01 15:00:00,62.99,63.03,62.91,63.02,92215.0,50.433,50.465,50.3689,50.457,92215.0
2019-03-01 15:30:00,63.02,63.14,62.99,63.09,213487.0,50.457,50.5531,50.433,50.5131,213487.0
2019-03-04 09:30:00,63.23,63.5,62.99,63.05,86361.0,50.6252,50.8413,50.433,50.481,86361.0
2019-03-04 10:00:00,63.03,63.05,62.79,62.86,82565.0,50.465,50.481,50.2729,50.3289,82565.0
2019-03-04 10:30:00,62.88,62.96,62.68,62.68,136625.0,50.3449,50.409,50.1848,50.1848,136625.0
2019-03-04 11:00:00,62.64,62.68,62.35,62.36,85775.0,50.1528,50.1848,49.9206,49.9286,85775.0
2019-03-04 11:30:00,62.36,62.36,62.12,62.26,85839.0,49.9286,49.9286,49.7364,49.8485,85839.0
2019-03-04 12:00:00,62.25,62.34,62.08,62.21,63741.0,49.8405,49.9126,49.7044,49.8085,63741.0
2019-03-04 12:30:00,62.2,62.25,62.06,62.18,61752.0,49.8005,49.8405,49.6884,49.7845,61752.0
2019-03-04 13:00:00,62.19,62.22,62.05,62.22,43119.0,49.7925,49.8165,49.6804,49.8165,43119.0
2019-03-04 13:30:00,62.22,62.31,62.19,62.29,39486.0,49.8165,49.8886,49.7925,49.8725,39486.0
2019-03-04 14:00:00,62.31,62.45,62.25,62.42,46761.0,49.8886,50.0006,49.8405,49.9766,46761.0
2019-03-04 14:30:00,62.41,62.51,62.35,62.48,50156.0,49.9686,50.0487,49.9206,50.0247,50156.0
2019-03-04 15:00:00,62.47,62.51,62.4,62.4,75103.0,50.0167,50.0487,49.9606,49.9606,75103.0
2019-03-04 15:30:00,62.41,62.53,62.16,62.45,213217.0,49.9686,50.0647,49.7685,50.0006,213217.0
2019-03-05 09:30:00,62.55,62.64,62.14,62.47,76588.0,50.0807,50.1528,49.7524,50.0167,76588.0
2019-03-05 10:00:00,62.48,62.51,62.29,62.42,74914.0,50.0247,50.0487,49.8725,49.9766,74914.0
2019-03-05 10:30:00,62.43,62.52,62.37,62.46,56289.0,49.9846,50.0567,49.9366,50.0087,56289.0
2019-03-05 11:00:00,62.46,62.59,62.45,62.56,37508.0,50.0087,50.1127,50.0006,50.0887,37508.0
2019-03-05 11:30:00,62.57,62.64,62.52,62.61,44481.0,50.0967,50.1528,50.0567,50.1288,44481.0
2019-03-05 12:00:00,62.6,62.69,62.58,62.65,35092.0,50.1207,50.1928,50.1047,50.1608,35092.0
2019-03-05 12:30:00,62.63,62.68,62.55,62.67,40541.0,50.1448,50.1848,50.0807,50.1768,40541.0
2019-03-05 13:00:00,62.67,62.71,62.53,62.53,30409.0,50.1768,50.2088,50.0647,50.0647,30409.0
2019-03-05 13:30:00,62.55,62.57,62.44,62.54,40232.0,50.0807,50.0967,49.9926,50.0727,40232.0
2019-03-05 14:00:00,62.54,62.6,62.48,62.52,77759.0,50.0727,50.1207,50.0247,50.0567,77759.0
2019-03-05 14:30:00,62.52,62.56,62.45,62.46,46002.0,50.0567,50.0887,50.0006,50.0087,46002.0
2019-03-05 15:00:00,62.46,62.52,62.42,62.43,99964.0,50.0087,50.0567,49.9766,49.9846,99964.0
2019-03-05 15:30:00,62.44,62.51,62.35,62.36,216525.0,49.9926,50.0487,49.9206,49.9286,216525.0
2019-03-06 09:30:00,62.47,62.73,62.38,62.39,60111.0,50.0167,50.2248,49.9446,49.9526,60111.0
2019-03-06 10:00:00,62.38,62.41,62.15,62.18,60206.0,49.9446,49.9686,49.7605,49.7845,60206.0
2019-03-06 10:30:00,62.17,62.26,62.06,62.26,44843.0,49.7765,49.8485,49.6884,49.8485,44843.0
2019-03-06 11:00:00,62.24,62.44,62.08,62.18,32068.0,49.8325,49.9926,49.7044,49.7845,32068.0
2019-03-06 11:30:00,62.18,62.21,61.9,61.95,67952.0,49.7845,49.8085,49.5603,49.6003,67952.0
2019-03-06 12:00:00,61.96,62.17,61.95,62.06,29208.0,49.6083,49.7765,49.6003,49.6884,29208.0
2019-03-06 12:30:00,62.07,62.18,62.06,62.08,25956.0,49.6964,49.7845,49.6884,49.7044,25956.0
2019-03-06 13:00:00,62.07,62.11,61.92,62.01,17078.0,49.6964,49.7284,49.5763,49.6484,17078.0
2019-03-06 13:30:00,62.04,62.14,61.98,62.12,32427.0,49.6724,49.7524,49.6243,49.7364,32427.0
2019-03-06 14:00:00,62.13,62.18,62.05,62.12,50007.0,49.7444,49.7845,49.6804,49.7364,50007.0
2019-03-06 14:30:00,62.13,62.14,61.98,62.04,34774.0,49.7444,49.7524,49.6243,49.6724,34774.0
2019-03-06 15:00:00,62.03,62.07,61.94,61.97,47346.0,49.6644,49.6964,49.5923,49.6163,47346.0
2019-03-06 15:30:00,61.97,61.98,61.79,61.8,171414.0,49.6163,49.6243,49.4722,49.4802,171414.0
2019-03-07 09:30:00,61.6,61.66,61.19,61.21,89711.0,49.3201,49.3681,48.9918,49.0078,89711.0
2019-03-07 10:00:00,61.24,61.25,60.86,60.94,105257.0,49.0319,49.0399,48.7276,48.7917,105257.0
2019-03-07 10:30:00,60.93,60.93,60.76,60.78,81655.0,48.7837,48.7837,48.6475,48.6636,81655.0
2019-03-07 11:00:00,60.79,60.81,60.7,60.81,87065.0,48.6716,48.6876,48.5995,48.6876,87065.0
2019-03-07 11:30:00,60.82,61.66,60.78,61.29,647210.0,48.6956,49.3681,48.6636,49.0719,647210.0
2019-03-07 12:00:00,61.29,61.51,61.1,61.4,215409.0,49.0719,49.248,48.9198,49.16,215409.0
2019-03-07 12:30:00,61.39,61.63,61.29,61.36,470259.0,49.152,49.3441,49.0719,49.1279,470259.0
2019-03-07 13:00:00,61.36,61.44,61.31,61.31,71202.0,49.1279,49.192,49.0879,49.0879,71202.0
2019-03-07 13:30:00,61.31,61.33,61.21,61.26,53343.0,49.0879,49.1039,49.0078,49.0479,53343.0
2019-03-07 14:00:00,61.28,61.31,61.21,61.26,34245.0,49.0639,49.0879,49.0078,49.0479,34245.0
2019-03-07 14:30:00,61.26,61.26,61.06,61.09,39285.0,49.0479,49.0479,48.8877,48.9118,39285.0
2019-03-07 15:00:00,61.09,61.27,61.08,61.21,47750.0,48.9118,49.0559,48.9038,49.0078,47750.0
2019-03-07 15:30:00,61.22,61.3,61.19,61.26,160546.0,49.0158,49.0799,48.9918,49.0479,160546.0
2019-03-08 09:30:00,61.06,62.08,61.02,61.97,299669.0,48.8877,49.7044,48.8557,49.6163,299669.0
2019-03-08 10:00:00,61.98,61.98,61.64,61.67,111523.0,49.6243,49.6243,49.3521,49.3761,111523.0
2019-03-08 10:30:00,61.67,62.13,61.6,62.07,115376.0,49.3761,49.7444,49.3201,49.6964,115376.0
2019-03-08 11:00:00,62.06,62.36,62.06,62.33,227093.0,49.6884,49.9286,49.6884,49.9046,227093.0
2019-03-08 11:30:00,62.33,62.49,62.16,62.49,61970.0,49.9046,50.0327,49.7685,50.0327,61970.0
2019-03-08 12:00:00,62.49,62.62,62.4,62.61,63533.0,50.0327,50.1368,49.9606,50.1288,63533.0
2019-03-08 12:30:00,62.61,62.93,62.61,62.77,112152.0,50.1288,50.385,50.1288,50.2569,112152.0
2019-03-08 13:00:00,62.77,62.8,62.68,62.72,44373.0,50.2569,50.2809,50.1848,50.2168,44373.0
2019-03-08 13:30:00,62.73,62.73,62.36,62.45,80848.0,50.2248,50.2248,49.9286,50.0006,80848.0
2019-03-08 14:00:00,62.45,62.6,62.42,62.52,95403.0,50.0006,50.1207,49.9766,50.0567,95403.0
2019-03-08 14:30:00,62.51,62.58,62.46,62.53,88129.0,50.0487,50.1047,50.0087,50.0647,88129.0
2019-03-08 15:00:00,62.52,62.66,62.47,62.65,83121.0,50.0567,50.1688,50.0167,50.1608,83121.0
2019-03-08 15:30:00,62.64,62.95,62.62,62.83,214524.0,50.1528,50.401,50.1368,50.3049,214524.0
2019-03-11 09:30:00,62.84,63.43,62.8,63.07,84197.0,50.3129,50.7853,50.2809,50.4971,84197.0
2019-03-11 10:00:00,63.06,63.14,63.0,63.05,56951.0,50.489,50.5531,50.441,50.481,56951.0
2019-03-11 10:30:00,63.04,63.1,62.8,62.82,55212.0,50.473,50.5211,50.2809,50.2969,55212.0
2019-03-11 11:00:00,62.8,62.81,62.56,62.61,40055.0,50.2809,50.2889,50.0887,50.1288,40055.0
2019-03-11 11:30:00,62.6,62.69,62.43,62.65,57892.0,50.1207,50.1928,49.9846,50.1608,57892.0
2019-03-11 12:00:00,62.64,62.86,62.64,62.82,35392.0,50.1528,50.3289,50.1528,50.2969,35392.0
2019-03-11 12:30:00,62.82,62.96,62.79,62.89,44036.0,50.2969,50.409,50.2729,50.3529,44036.0
2019-03-11 13:00:00,62.87,63.0,62.86,62.99,38430.0,50.3369,50.441,50.3289,50.433,38430.0
2019-03-11 13:30:00,62.99,63.05,62.94,63.05,37096.0,50.433,50.481,50.393,50.481,37096.0
2019-03-11 14:00:00,63.04,63.04,62.71,62.73,78590.0,50.473,50.473,50.2088,50.2248,78590.0
2019-03-11 14:30:00,62.73,62.75,62.57,62.6,51214.0,50.2248,50.2408,50.0967,50.1207,51214.0
2019-03-11 15:00:00,62.58,62.59,62.4,62.56,76883.0,50.1047,50.1127,49.9606,50.0887,76883.0
2019-03-11 15:30:00,62.57,62.57,62.35,62.4,181927.0,50.0967,50.0967,49.9206,49.9606,181927.0
2019-03-12 09:30:00,62.3,62.52,62.04,62.24,95390.0,49.8805,50.0567,49.6724,49.8325,95390.0
2019-03-12 10:00:00,62.24,62.42,62.21,62.4,47483.0,49.8325,49.9766,49.8085,49.9606,47483.0
2019-03-12 10:30:00,62.4,62.81,62.21,62.7,94966.0,49.9606,50.2889,49.8085,50.2008,94966.0
2019-03-12 11:00:00,62.7,62.84,62.64,62.81,47938.0,50.2008,50.3129,50.1528,50.2889,47938.0
2019-03-12 11:30:00,62.82,63.1,62.82,63.01,46253.0,50.2969,50.5211,50.2969,50.449,46253.0
2019-03-12 12:00:00,62.99,63.09,62.97,63.08,56152.0,50.433,50.5131,50.417,50.5051,56152.0
2019-03-12 12:30:00,63.07,63.09,62.92,62.98,36886.0,50.4971,50.5131,50.377,50.425,36886.0
2019-03-12 13:00:00,62.97,62.97,62.81,62.92,37382.0,50.417,50.417,50.2889,50.377,37382.0
2019-03-12 13:30:00,62.91,62.99,62.87,62.95,27191.0,50.3689,50.433,50.3369,50.401,27191.0
2019-03-12 14:00:00,62.95,62.98,62.82,62.85,75101.0,50.401,50.425,50.2969,50.3209,75101.0
2019-03-12 14:30:00,62.86,62.93,62.84,62.87,45687.0,50.3289,50.385,50.3129,50.3369,45687.0
2019-03-12 15:00:00,62.86,62.87,62.68,62.75,47962.0,50.3289,50.3369,50.1848,50.2408,47962.0
2019-03-12 15:30:00,62.75,62.75,62.53,62.59,197422.0,50.2408,50.2408,50.0647,50.1127,197422.0
2019-03-13 09:30:00,62.84,63.39,62.83,63.39,52605.0,50.3129,50.7533,50.3049,50.7533,52605.0
2019-03-13 10:00:00,63.39,63.43,62.88,63.27,92664.0,50.7533,50.7853,50.3449,50.6572,92664.0
2019-03-13 10:30:00,63.26,63.45,63.01,63.1,123724.0,50.6492,50.8013,50.449,50.5211,123724.0
2019-03-13 11:00:00,63.11,63.3,63.09,63.28,64062.0,50.5291,50.6812,50.5131,50.6652,64062.0
2019-03-13 11:30:00,63.29,63.31,63.18,63.2,42787.0,50.6732,50.6892,50.5851,50.6011,42787.0
2019-03-13 12:00:00,63.2,63.37,63.19,63.32,62057.0,50.6011,50.7372,50.5931,50.6972,62057.0
2019-03-13 12:30:00,63.33,63.63,63.31,63.63,65725.0,50.7052,50.9454,50.6892,50.9454,65725.0
2019-03-13 13:00:00,63.64,63.68,63.54,63.61,35054.0,50.9534,50.9854,50.8734,50.9294,35054.0
2019-03-13 13:30:00,63.61,63.63,63.09,63.2,111666.0,50.9294,50.9454,50.5131,50.6011,111666.0
2019-03-13 14:00:00,63.18,63.21,63.0,63.05,64172.0,50.5851,50.6091,50.441,50.481,64172.0
2019-03-13 14:30:00,63.05,63.09,62.84,62.99,86977.0,50.481,50.5131,50.3129,50.433,86977.0
2019-03-13 15:00:00,62.99,63.05,62.86,62.86,85919.0,50.433,50.481,50.3289,50.3289,85919.0
2019-03-13 15:30:00,62.87,63.12,62.87,63.04,232257.0,50.3369,50.5371,50.3369,50.473,232257.0
2019-03-14 09:30:00,62.57,62.95,62.55,62.72,71751.0,50.4962,50.8029,50.4801,50.6173,71751.0
2019-03-14 10:00:00,62.7,62.7,62.37,62.37,39896.0,50.6011,50.6011,50.3348,50.3348,39896.0
2019-03-14 10:30:00,62.36,62.39,62.18,62.28,63232.0,50.3267,50.351,50.1815,50.2622,63232.0
2019-03-14 11:00:00,62.26,62.62,62.26,62.54,44023.0,50.246,50.5366,50.246,50.472,44023.0
2019-03-14 11:30:00,62.56,62.7,62.55,62.67,16462.0,50.4882,50.6011,50.4801,50.5769,16462.0
2019-03-14 12:00:00,62.67,62.81,62.65,62.72,20883.0,50.5769,50.6899,50.5608,50.6173,20883.0
2019-03-14 12:30:00,62.72,62.73,62.5,62.51,58841.0,50.6173,50.6253,50.4397,50.4478,58841.0
2019-03-14 13:00:00,62.51,62.59,62.46,62.58,22696.0,50.4478,50.5124,50.4074,50.5043,22696.0
2019-03-14 13:30:00,62.58,62.69,62.58,62.67,22236.0,50.5043,50.5931,50.5043,50.5769,22236.0
2019-03-14 14:00:00,62.67,62.76,62.65,62.73,14321.0,50.5769,50.6496,50.5608,50.6253,14321.0
2019-03-14 14:30:00,62.75,62.88,62.74,62.8,21997.0,50.6415,50.7464,50.6334,50.6818,21997.0
2019-03-14 15:00:00,62.8,62.86,62.79,62.79,31825.0,50.6818,50.7303,50.6738,50.6738,31825.0
2019-03-14 15:30:00,62.78,62.8,62.67,62.7,135015.0,50.6657,50.6818,50.5769,50.6011,135015.0
2019-03-15 09:30:00,62.84,63.23,62.71,63.09,61819.0,50.7141,51.0289,50.6092,50.9159,61819.0
2019-03-15 10:00:00,63.09,63.28,62.97,63.26,28479.0,50.9159,51.0692,50.819,51.0531,28479.0
2019-03-15 10:30:00,63.25,63.31,63.19,63.27,23599.0,51.045,51.0934,50.9966,51.0611,23599.0
2019-03-15 11:00:00,63.27,63.3,63.13,63.23,22131.0,51.0611,51.0854,50.9482,51.0289,22131.0
2019-03-15 11:30:00,63.24,63.45,63.2,63.4,40983.0,51.0369,51.2064,51.0047,51.1661,40983.0
2019-03-15 12:00:00,63.4,63.61,63.34,63.54,44410.0,51.1661,51.3355,51.1176,51.279,44410.0
2019-03-15 12:30:00,63.53,63.56,63.42,63.43,42073.0,51.271,51.2952,51.1822,51.1903,42073.0
2019-03-15 13:00:00,63.44,63.48,63.36,63.37,20920.0,51.1983,51.2306,51.1338,51.1418,20920.0
2019-03-15 13:30:00,63.38,63.47,63.38,63.44,17452.0,51.1499,51.2226,51.1499,51.1983,17452.0
2019-03-15 14:00:00,63.44,63.46,63.28,63.29,20617.0,51.1983,51.2145,51.0692,51.0773,20617.0
2019-03-15 14:30:00,63.27,63.29,63.19,63.23,17910.0,51.0611,51.0773,50.9966,51.0289,17910.0
2019-03-15 15:00:00,63.23,63.26,63.14,63.17,43027.0,51.0289,51.0531,50.9562,50.9804,43027.0
2019-03-15 15:30:00,63.18,63.22,63.02,63.15,125257.0,50.9885,51.0208,50.8594,50.9643,125257.0
2019-03-18 09:30:00,63.04,63.52,63.0,63.23,86592.0,50.8755,51.2629,50.8432,51.0289,86592.0
2019-03-18 10:00:00,63.26,63.39,63.19,63.2,25043.0,51.0531,51.158,50.9966,51.0047,25043.0
2019-03-18 10:30:00,63.18,63.39,63.12,63.27,23351.0,50.9885,51.158,50.9401,51.0611,23351.0
2019-03-18 11:00:00,63.23,63.23,62.94,62.96,51815.0,51.0289,51.0289,50.7948,50.811,51815.0
2019-03-18 11:30:00,62.95,63.1,62.89,63.01,22786.0,50.8029,50.9239,50.7545,50.8513,22786.0
2019-03-18 12:00:00,63.02,63.08,62.96,63.0,15337.0,50.8594,50.9078,50.811,50.8432,15337.0
2019-03-18 12:30:00,62.99,63.08,62.98,63.07,18254.0,50.8352,50.9078,50.8271,50.8997,18254.0
2019-03-18 13:00:00,63.05,63.12,62.96,63.04,25075.0,50.8836,50.9401,50.811,50.8755,25075.0
2019-03-18 13:30:00,63.02,63.12,62.97,63.12,22696.0,50.8594,50.9401,50.819,50.9401,22696.0
2019-03-18 14:00:00,63.12,63.12,63.06,63.1,16916.0,50.9401,50.9401,50.8917,50.9239,16916.0
2019-03-18 14:30:00,63.09,63.31,63.08,63.29,28687.0,50.9159,51.0934,50.9078,51.0773,28687.0
2019-03-18 15:00:00,63.29,63.33,63.24,63.27,38498.0,51.0773,51.1096,51.0369,51.0611,38498.0
2019-03-18 15:30:00,63.29,63.47,63.25,63.4,92240.0,51.0773,51.2226,51.045,51.1661,92240.0
2019-03-19 09:30:00,63.81,64.0,63.6,63.74,68893.0,51.4969,51.6503,51.3275,51.4405,68893.0
2019-03-19 10:00:00,63.76,63.87,63.6,63.73,58235.0,51.4566,51.5454,51.3275,51.4324,58235.0
2019-03-19 10:30:00,63.71,63.72,63.56,63.56,56387.0,51.4162,51.4243,51.2952,51.2952,56387.0
2019-03-19 11:00:00,63.57,63.59,63.5,63.5,63578.0,51.3033,51.3194,51.2468,51.2468,63578.0
2019-03-19 11:30:00,63.47,63.58,63.46,63.57,65617.0,51.2226,51.3113,51.2145,51.3033,65617.0
2019-03-19 12:00:00,63.58,63.83,63.58,63.82,114017.0,51.3113,51.5131,51.3113,51.505,114017.0
2019-03-19 12:30:00,63.82,63.85,63.63,63.72,54070.0,51.505,51.5292,51.3517,51.4243,54070.0
2019-03-19 13:00:00,63.72,63.72,63.6,63.64,44546.0,51.4243,51.4243,51.3275,51.3597,44546.0
2019-03-19 13:30:00,63.64,63.8,63.62,63.69,119682.0,51.3597,51.4889,51.3436,51.4001,119682.0
2019-03-19 14:00:00,63.7,63.81,63.7,63.75,33962.0,51.4082,51.4969,51.4082,51.4485,33962.0
2019-03-19 14:30:00,63.75,63.84,63.71,63.73,111705.0,51.4485,51.5212,51.4162,51.4324,111705.0
2019-03-19 15:00:00,63.73,63.77,63.61,63.61,44241.0,51.4324,51.4647,51.3355,51.3355,44241.0
2019-03-19 15:30:00,63.59,63.77,63.52,63.71,182307.0,51.3194,51.4647,51.2629,51.4162,182307.0
2019-03-20 09:30:00,63.13,63.42,63.01,63.03,110697.0,50.9482,51.1822,50.8513,50.8675,110697.0
2019-03-20 10:00:00,63.01,63.08,62.79,62.95,63624.0,50.8513,50.9078,50.6738,50.8029,63624.0
2019-03-20 10:30:00,62.97,63.13,62.78,63.11,51513.0,50.819,50.9482,50.6657,50.932,51513.0
2019-03-20 11:00:00,63.12,63.3,63.01,63.24,59109.0,50.9401,51.0854,50.8513,51.0369,59109.0
2019-03-20 11:30:00,63.24,63.28,62.98,63.03,59878.0,51.0369,51.0692,50.8271,50.8675,59878.0
2019-03-20 12:00:00,63.01,63.11,62.88,63.01,72351.0,50.8513,50.932,50.7464,50.8513,72351.0
2019-03-20 12:30:00,63.02,63.09,62.85,62.97,34582.0,50.8594,50.9159,50.7222,50.819,34582.0
2019-03-20 13:00:00,62.97,62.98,62.89,62.89,15513.0,50.819,50.8271,50.7545,50.7545,15513.0
2019-03-20 13:30:00,62.89,63.0,62.85,62.9,18250.0,50.7545,50.8432,50.7222,50.7625,18250.0
2019-03-20 14:00:00,62.89,63.23,62.88,63.2,44030.0,50.7545,51.0289,50.7464,51.0047,44030.0
2019-03-20 14:30:00,63.19,63.23,63.05,63.1,25975.0,50.9966,51.0289,50.8836,50.9239,25975.0
2019-03-20 15:00:00,63.12,63.18,62.93,63.05,38321.0,50.9401,50.9885,50.7868,50.8836,38321.0
2019-03-20 15:30:00,63.05,63.09,62.85,62.9,144979.0,50.8836,50.9159,50.7222,50.7625,144979.0
2019-03-21 09:30:00,62.89,63.29,62.7,63.27,37180.0,50.7545,51.0773,50.6011,51.0611,37180.0
2019-03-21 10:00:00,63.19,63.27,62.83,62.85,106889.0,50.9966,51.0611,50.7061,50.7222,106889.0
2019-03-21 10:30:00,62.84,62.93,62.63,62.71,89964.0,50.7141,50.7868,50.5446,50.6092,89964.0
2019-03-21 11:00:00,62.69,62.9,62.66,62.9,56285.0,50.5931,50.7625,50.5689,50.7625,56285.0
2019-03-21 11:30:00,62.91,63.26,62.88,63.2,18296.0,50.7706,51.0531,50.7464,51.0047,18296.0
2019-03-21 12:00:00,63.17,63.27,63.1,63.17,25041.0,50.9804,51.0611,50.9239,50.9804,25041.0
2019-03-21 12:30:00,63.17,63.17,63.08,63.11,20275.0,50.9804,50.9804,50.9078,50.932,20275.0
2019-03-21 13:00:00,63.14,63.17,63.03,63.1,19123.0,50.9562,50.9804,50.8675,50.9239,19123.0
2019-03-21 13:30:00,63.11,63.13,63.01,63.1,95266.0,50.932,50.9482,50.8513,50.9239,95266.0
2019-03-21 14:00:00,63.1,63.43,63.05,63.41,88050.0,50.9239,51.1903,50.8836,51.1741,88050.0
2019-03-21 14:30:00,63.4,63.5,63.33,63.48,87655.0,51.1661,51.2468,51.1096,51.2306,87655.0
2019-03-21 15:00:00,63.48,63.51,63.43,63.46,68562.0,51.2306,51.2548,51.1903,51.2145,68562.0
2019-03-21 15:30:00,63.46,63.62,63.45,63.48,291372.0,51.2145,51.3436,51.2064,51.2306,291372.0
2019-03-22 09:30:00,63.35,63.64,63.17,63.28,83233.0,51.1257,51.3597,50.9804,51.0692,83233.0
2019-03-22 10:00:00,63.29,63.55,63.29,63.4,110594.0,51.0773,51.2871,51.0773,51.1661,110594.0
2019-03-22 10:30:00,63.41,63.57,63.39,63.51,54560.0,51.1741,51.3033,51.158,51.2548,54560.0
2019-03-22 11:00:00,63.5,63.76,63.5,63.61,92280.0,51.2468,51.4566,51.2468,51.3355,92280.0
2019-03-22 11:30:00,63.6,63.7,63.27,63.36,89354.0,51.3275,51.4082,51.0611,51.1338,89354.0
2019-03-22 12:00:00,63.37,63.43,63.24,63.28,58145.0,51.1418,51.1903,51.0369,51.0692,58145.0
2019-03-22 12:30:00,63.28,63.38,63.08,63.25,36652.0,51.0692,51.1499,50.9078,51.045,36652.0
2019-03-22 13:00:00,63.26,63.33,63.23,63.32,18069.0,51.0531,51.1096,51.0289,51.1015,18069.0
2019-03-22 13:30:00,63.32,63.39,63.14,63.14,26584.0,51.1015,51.158,50.9562,50.9562,26584.0
2019-03-22 14:00:00,63.17,63.41,63.12,63.38,78397.0,50.9804,51.1741,50.9401,51.1499,78397.0
2019-03-22 14:30:00,63.38,63.61,63.31,63.58,47970.0,51.1499,51.3355,51.0934,51.3113,47970.0
2019-03-22 15:00:00,63.56,63.64,63.52,63.58,52576.0,51.2952,51.3597,51.2629,51.3113,52576.0
2019-03-22 15:30:00,63.58,63.6,63.42,63.43,132795.0,51.3113,51.3275,51.1822,51.1903,132795.0
2019-03-25 09:30:00,63.44,63.6,63.09,63.2,99307.0,51.1983,51.3275,50.9159,51.0047,99307.0
2019-03-25 10:00:00,63.23,63.23,62.77,63.07,79393.0,51.0289,51.0289,50.6576,50.8997,79393.0
2019-03-25 10:30:00,63.05,63.63,63.05,63.5,42332.0,50.8836,51.3517,50.8836,51.2468,42332.0
2019-03-25 11:00:00,63.5,63.72,63.46,63.7,41639.0,51.2468,51.4243,51.2145,51.4082,41639.0
2019-03-25 11:30:00,63.69,63.77,63.42,63.46,26492.0,51.4001,51.4647,51.1822,51.2145,26492.0
2019-03-25 12:00:00,63.46,63.5,63.36,63.48,40261.0,51.2145,51.2468,51.1338,51.2306,40261.0
2019-03-25 12:30:00,63.47,63.47,63.29,63.43,22829.0,51.2226,51.2226,51.0773,51.1903,22829.0
2019-03-25 13:00:00,63.45,63.52,63.39,63.46,32067.0,51.2064,51.2629,51.158,51.2145,32067.0
2019-03-25 13:30:00,63.48,63.5,63.39,63.39,26250.0,51.2306,51.2468,51.158,51.158,26250.0
2019-03-25 14:00:00,63.36,63.41,63.3,63.4,14866.0,51.1338,51.1741,51.0854,51.1661,14866.0
2019-03-25 14:30:00,63.39,63.49,63.39,63.47,12309.0,51.158,51.2387,51.158,51.2226,12309.0
2019-03-25 15:00:00,63.48,63.71,63.48,63.69,54535.0,51.2306,51.4162,51.2306,51.4001,54535.0
2019-03-25 15:30:00,63.68,63.81,63.63,63.77,160572.0,51.392,51.4969,51.3517,51.4647,160572.0
2019-03-26 09:30:00,63.86,64.34,63.85,64.32,106943.0,51.5373,51.9247,51.5292,51.9085,106943.0
2019-03-26 10:00:00,64.3,64.32,63.94,63.95,46814.0,51.8924,51.9085,51.6019,51.6099,46814.0
2019-03-26 10:30:00,63.95,64.34,63.88,64.25,224779.0,51.6099,51.9247,51.5534,51.852,224779.0
2019-03-26 11:00:00,64.26,64.36,64.17,64.25,35104.0,51.8601,51.9408,51.7875,51.852,35104.0
2019-03-26 11:30:00,64.26,64.32,64.12,64.14,21059.0,51.8601,51.9085,51.7471,51.7633,21059.0
2019-03-26 12:00:00,64.15,64.25,64.01,64.04,23564.0,51.7713,51.852,51.6584,51.6826,23564.0
2019-03-26 12:30:00,64.04,64.09,63.92,63.96,16289.0,51.6826,51.7229,51.5857,51.618,16289.0
2019-03-26 13:00:00,63.96,64.04,63.95,64.0,11298.0,51.618,51.6826,51.6099,51.6503,11298.0
2019-03-26 13:30:00,64.0,64.02,63.78,63.82,21664.0,51.6503,51.6664,51.4727,51.505,21664.0
2019-03-26 14:00:00,63.83,64.0,63.82,63.86,30925.0,51.5131,51.6503,51.505,51.5373,30925.0
2019-03-26 14:30:00,63.86,64.04,63.83,64.03,24994.0,51.5373,51.6826,51.5131,51.6745,24994.0
2019-03-26 15:00:00,64.04,64.19,64.04,64.14,34072.0,51.6826,51.8036,51.6826,51.7633,34072.0
2019-03-26 15:30:00,64.14,64.36,64.06,64.29,144508.0,51.7633,51.9408,51.6987,51.8843,144508.0
2019-03-27 09:30:00,64.24,65.31,64.24,65.06,123365.0,51.844,52.7075,51.844,52.5057,123365.0
2019-03-27 10:00:00,65.05,65.14,64.9,65.0,61424.0,52.4977,52.5703,52.3766,52.4573,61424.0
2019-03-27 10:30:00,64.98,65.01,64.77,64.79,54718.0,52.4412,52.4654,52.2717,52.2878,54718.0
2019-03-27 11:00:00,64.79,64.81,64.35,64.35,98250.0,52.2878,52.304,51.9327,51.9327,98250.0
2019-03-27 11:30:00,64.34,64.4,64.22,64.34,39908.0,51.9247,51.9731,51.8278,51.9247,39908.0
2019-03-27 12:00:00,64.33,64.66,64.29,64.64,26044.0,51.9166,52.1829,51.8843,52.1668,26044.0
2019-03-27 12:30:00,64.63,64.87,64.63,64.7,40747.0,52.1587,52.3524,52.1587,52.2152,40747.0
2019-03-27 13:00:00,64.69,64.89,64.68,64.83,26661.0,52.2071,52.3685,52.1991,52.3201,26661.0
2019-03-27 13:30:00,64.85,64.96,64.74,64.8,74347.0,52.3363,52.425,52.2475,52.2959,74347.0
2019-03-27 14:00:00,64.81,64.89,64.79,64.82,28290.0,52.304,52.3685,52.2878,52.3121,28290.0
2019-03-27 14:30:00,64.8,64.98,64.79,64.92,39232.0,52.2959,52.4412,52.2878,52.3928,39232.0
2019-03-27 15:00:00,64.93,65.02,64.88,64.98,143486.0,52.4008,52.4735,52.3605,52.4412,143486.0
2019-03-27 15:30:00,64.98,65.01,64.87,64.95,250765.0,52.4412,52.4654,52.3524,52.417,250765.0
2019-03-28 09:30:00,65.33,65.93,65.05,65.92,189792.0,52.7236,53.2079,52.4977,53.1998,189792.0
2019-03-28 10:00:00,65.95,66.0,65.66,65.67,118087.0,53.224,53.2644,52.99,52.998,118087.0
2019-03-28 10:30:00,65.66,65.76,65.6,65.66,131904.0,52.99,53.0707,52.9415,52.99,131904.0
2019-03-28 11:00:00,65.65,65.67,65.52,65.59,94503.0,52.9819,52.998,52.877,52.9335,94503.0
2019-03-28 11:30:00,65.6,65.77,65.58,65.63,65651.0,52.9415,53.0787,52.9254,52.9658,65651.0
2019-03-28 12:00:00,65.61,65.67,65.51,65.63,31820.0,52.9496,52.998,52.8689,52.9658,31820.0
2019-03-28 12:30:00,65.62,65.76,65.58,65.75,29909.0,52.9577,53.0707,52.9254,53.0626,29909.0
2019-03-28 13:00:00,65.74,65.8,65.61,65.65,47346.0,53.0545,53.1029,52.9496,52.9819,47346.0
2019-03-28 13:30:00,65.64,65.77,65.59,65.67,69269.0,52.9738,53.0787,52.9335,52.998,69269.0
2019-03-28 14:00:00,65.68,65.8,65.62,65.68,31914.0,53.0061,53.1029,52.9577,53.0061,31914.0
2019-03-28 14:30:00,65.67,65.77,65.57,65.59,25880.0,52.998,53.0787,52.9173,52.9335,25880.0
2019-03-28 15:00:00,65.58,65.62,65.48,65.57,49078.0,52.9254,52.9577,52.8447,52.9173,49078.0
2019-03-28 15:30:00,65.57,65.65,65.51,65.58,221073.0,52.9173,52.9819,52.8689,52.9254,221073.0
2019-03-29 09:30:00,66.0,66.05,65.36,65.49,170869.0,53.2644,53.3047,52.7479,52.8528,170869.0
2019-03-29 10:00:00,65.5,65.57,65.26,65.44,80145.0,52.8608,52.9173,52.6671,52.8124,80145.0
2019-03-29 10:30:00,65.44,65.61,65.26,65.42,77261.0,52.8124,52.9496,52.6671,52.7963,77261.0
2019-03-29 11:00:00,65.42,65.57,65.34,65.49,72838.0,52.7963,52.9173,52.7317,52.8528,72838.0
2019-03-29 11:30:00,65.5,65.5,65.16,65.17,56336.0,52.8608,52.8608,52.5864,52.5945,56336.0
2019-03-29 12:00:00,65.16,65.29,65.05,65.26,45588.0,52.5864,52.6914,52.4977,52.6671,45588.0
2019-03-29 12:30:00,65.25,65.26,65.18,65.22,35483.0,52.6591,52.6671,52.6026,52.6349,35483.0
2019-03-29 13:00:00,65.23,65.43,65.16,65.43,41444.0,52.6429,52.8043,52.5864,52.8043,41444.0
2019-03-29 13:30:00,65.42,65.43,65.16,65.17,43644.0,52.7963,52.8043,52.5864,52.5945,43644.0
2019-03-29 14:00:00,65.17,65.32,65.16,65.27,60788.0,52.5945,52.7156,52.5864,52.6752,60788.0
2019-03-29 14:30:00,65.27,65.38,65.16,65.32,95798.0,52.6752,52.764,52.5864,52.7156,95798.0
2019-03-29 15:00:00,65.33,65.35,65.21,65.22,38754.0,52.7236,52.7398,52.6268,52.6349,38754.0
2019-03-29 15:30:00,65.23,65.28,65.11,65.12,372196.0,52.6429,52.6833,52.5461,52.5542,372196.0
2019-04-01 09:30:00,65.32,65.6,64.97,65.09,177299.0,52.7156,52.9415,52.4331,52.53,177299.0
2019-04-01 10:00:00,65.09,65.31,65.08,65.11,115495.0,52.53,52.7075,52.5219,52.5461,115495.0
2019-04-01 10:30:00,65.11,65.27,65.1,65.22,117108.0,52.5461,52.6752,52.538,52.6349,117108.0
2019-04-01 11:00:00,65.24,65.35,65.21,65.27,144154.0,52.651,52.7398,52.6268,52.6752,144154.0
2019-04-01 11:30:00,65.26,65.31,65.22,65.27,66949.0,52.6671,52.7075,52.6349,52.6752,66949.0
2019-04-01 12:00:00,65.29,65.58,65.24,65.57,46964.0,52.6914,52.9254,52.651,52.9173,46964.0
2019-04-01 12:30:00,65.55,65.73,65.54,65.63,44170.0,52.9012,53.0465,52.8931,52.9658,44170.0
2019-04-01 13:00:00,65.65,65.68,65.46,65.51,57768.0,52.9819,53.0061,52.8286,52.8689,57768.0
2019-04-01 13:30:00,65.51,65.62,65.45,65.59,64899.0,52.8689,52.9577,52.8205,52.9335,64899.0
2019-04-01 14:00:00,65.59,65.61,65.5,65.5,90324.0,52.9335,52.9496,52.8608,52.8608,90324.0
2019-04-01 14:30:00,65.5,65.6,65.45,65.53,149271.0,52.8608,52.9415,52.8205,52.885,149271.0
2019-04-01 15:00:00,65.53,65.61,65.48,65.5,263410.0,52.885,52.9496,52.8447,52.8608,263410.0
2019-04-01 15:30:00,65.5,65.71,65.44,65.65,459954.0,52.8608,53.0303,52.8124,52.9819,459954.0
2019-04-02 09:30:00,65.55,65.59,65.08,65.08,78232.0,52.9012,52.9335,52.5219,52.5219,78232.0
2019-04-02 10:00:00,65.07,65.35,64.91,65.31,134598.0,52.5138,52.7398,52.3847,52.7075,134598.0
2019-04-02 10:30:00,65.3,65.35,65.17,65.33,61481.0,52.6994,52.7398,52.5945,52.7236,61481.0
2019-04-02 11:00:00,65.31,65.54,65.15,65.23,97398.0,52.7075,52.8931,52.5784,52.6429,97398.0
2019-04-02 11:30:00,65.24,65.5,65.18,65.49,83638.0,52.651,52.8608,52.6026,52.8528,83638.0
2019-04-02 12:00:00,65.49,65.57,65.33,65.39,85187.0,52.8528,52.9173,52.7236,52.7721,85187.0
2019-04-02 12:30:00,65.4,65.46,65.37,65.43,120221.0,52.7801,52.8286,52.7559,52.8043,120221.0
2019-04-02 13:00:00,65.44,65.45,65.33,65.35,70474.0,52.8124,52.8205,52.7236,52.7398,70474.0
2019-04-02 13:30:00,65.34,65.54,65.28,65.44,91321.0,52.7317,52.8931,52.6833,52.8124,91321.0
2019-04-02 14:00:00,65.44,65.5,65.41,65.46,50607.0,52.8124,52.8608,52.7882,52.8286,50607.0
2019-04-02 14:30:00,65.47,65.48,65.41,65.47,59770.0,52.8366,52.8447,52.7882,52.8366,59770.0
2019-04-02 15:00:00,65.48,65.48,65.33,65.35,176560.0,52.8447,52.8447,52.7236,52.7398,176560.0
2019-04-02 15:30:00,65.34,65.44,65.32,65.44,619451.0,52.7317,52.8124,52.7156,52.8124,619451.0
2019-04-03 09:30:00,65.62,65.8,65.38,65.64,125773.0,52.9577,53.1029,52.764,52.9738,125773.0
2019-04-03 10:00:00,65.6,66.09,65.58,66.06,55730.0,52.9415,53.337,52.9254,53.3128,55730.0
2019-04-03 10:30:00,66.03,66.12,65.9,65.9,87045.0,53.2886,53.3612,53.1836,53.1836,87045.0
2019-04-03 11:00:00,65.91,65.98,65.71,65.76,67388.0,53.1917,53.2482,53.0303,53.0707,67388.0
2019-04-03 11:30:00,65.78,65.82,65.66,65.67,115834.0,53.0868,53.1191,52.99,52.998,115834.0
2019-04-03 12:00:00,65.66,65.71,65.58,65.7,61149.0,52.99,53.0303,52.9254,53.0222,61149.0
2019-04-03 12:30:00,65.69,65.74,65.62,65.72,25468.0,53.0142,53.0545,52.9577,53.0384,25468.0
2019-04-03 13:00:00,65.72,65.85,65.72,65.8,22017.0,53.0384,53.1433,53.0384,53.1029,22017.0
2019-04-03 13:30:00,65.81,65.9,65.8,65.85,22074.0,53.111,53.1836,53.1029,53.1433,22074.0
2019-04-03 14:00:00,65.85,65.85,65.71,65.8,21089.0,53.1433,53.1433,53.0303,53.1029,21089.0
2019-04-03 14:30:00,65.8,65.81,65.73,65.76,26504.0,53.1029,53.111,53.0465,53.0707,26504.0
2019-04-03 15:00:00,65.76,65.87,65.75,65.85,43791.0,53.0707,53.1594,53.0626,53.1433,43791.0
2019-04-03 15:30:00,65.85,65.88,65.64,65.88,328841.0,53.1433,53.1675,52.9738,53.1675,328841.0
2019-04-04 09:30:00,65.89,66.25,65.85,66.11,63523.0,53.1756,53.4661,53.1433,53.3531,63523.0
2019-04-04 10:00:00,66.08,66.4,66.07,66.31,105607.0,53.3289,53.5872,53.3208,53.5145,105607.0
2019-04-04 10:30:00,66.29,66.5,66.24,66.38,59654.0,53.4984,53.6679,53.458,53.571,59654.0
2019-04-04 11:00:00,66.38,66.43,66.28,66.31,20661.0,53.571,53.6114,53.4903,53.5145,20661.0
2019-04-04 11:30:00,66.32,66.38,66.3,66.34,36031.0,53.5226,53.571,53.5065,53.5387,36031.0
2019-04-04 12:00:00,66.34,66.35,66.2,66.26,24011.0,53.5387,53.5468,53.4258,53.4742,24011.0
2019-04-04 12:30:00,66.25,66.25,66.12,66.24,14636.0,53.4661,53.4661,53.3612,53.458,14636.0
2019-04-04 13:00:00,66.24,66.39,66.23,66.37,56129.0,53.458,53.5791,53.45,53.563,56129.0
2019-04-04 13:30:00,66.35,66.37,66.16,66.17,14771.0,53.5468,53.563,53.3935,53.4015,14771.0
2019-04-04 14:00:00,66.16,66.22,66.03,66.12,35335.0,53.3935,53.4419,53.2886,53.3612,35335.0
2019-04-04 14:30:00,66.11,66.12,65.91,65.92,59952.0,53.3531,53.3612,53.1917,53.1998,59952.0
2019-04-04 15:00:00,65.93,65.97,65.83,65.84,66667.0,53.2079,53.2401,53.1272,53.1352,66667.0
2019-04-04 15:30:00,65.84,65.96,65.82,65.92,142379.0,53.1352,53.2321,53.1191,53.1998,142379.0
2019-04-05 09:30:00,66.43,66.5,66.1,66.11,146540.0,53.6114,53.6679,53.3451,53.3531,146540.0
2019-04-05 10:00:00,66.11,66.31,66.05,66.26,48523.0,53.3531,53.5145,53.3047,53.4742,48523.0
2019-04-05 10:30:00,66.24,66.46,66.24,66.43,41478.0,53.458,53.6356,53.458,53.6114,41478.0
2019-04-05 11:00:00,66.43,66.43,65.95,66.03,61310.0,53.6114,53.6114,53.224,53.2886,61310.0
2019-04-05 11:30:00,66.02,66.02,65.83,65.86,56016.0,53.2805,53.2805,53.1272,53.1514,56016.0
2019-04-05 12:00:00,65.86,65.88,65.75,65.76,24890.0,53.1514,53.1675,53.0626,53.0707,24890.0
2019-04-05 12:30:00,65.76,65.86,65.75,65.8,42646.0,53.0707,53.1514,53.0626,53.1029,42646.0
2019-04-05 13:00:00,65.8,65.82,65.75,65.78,26568.0,53.1029,53.1191,53.0626,53.0868,26568.0
2019-04-05 13:30:00,65.76,65.93,65.71,65.92,27779.0,53.0707,53.2079,53.0303,53.1998,27779.0
2019-04-05 14:00:00,65.91,65.95,65.59,65.63,98266.0,53.1917,53.224,52.9335,52.9658,98266.0
2019-04-05 14:30:00,65.63,65.72,65.61,65.67,66699.0,52.9658,53.0384,52.9496,52.998,66699.0
2019-04-05 15:00:00,65.67,65.86,65.66,65.83,58661.0,52.998,53.1514,52.99,53.1272,58661.0
2019-04-05 15:30:00,65.82,65.91,65.78,65.87,241797.0,53.1191,53.1917,53.0868,53.1594,241797.0
2019-04-08 09:30:00,65.78,66.08,65.37,65.55,152658.0,53.0868,53.3289,52.7559,52.9012,152658.0
2019-04-08 10:00:00,65.52,65.59,65.22,65.3,116366.0,52.877,52.9335,52.6349,52.6994,116366.0
2019-04-08 10:30:00,65.29,65.37,65.25,65.28,92939.0,52.6914,52.7559,52.6591,52.6833,92939.0
2019-04-08 11:00:00,65.29,65.65,65.29,65.57,61169.0,52.6914,52.9819,52.6914,52.9173,61169.0
2019-04-08 11:30:00,65.58,65.68,65.48,65.67,71676.0,52.9254,53.0061,52.8447,52.998,71676.0
2019-04-08 12:00:00,65.69,65.73,65.59,65.73,21492.0,53.0142,53.0465,52.9335,53.0465,21492.0
2019-04-08 12:30:00,65.72,65.84,65.59,65.69,64075.0,53.0384,53.1352,52.9335,53.0142,64075.0
2019-04-08 13:00:00,65.7,65.88,65.65,65.77,31765.0,53.0222,53.1675,52.9819,53.0787,31765.0
2019-04-08 13:30:00,65.77,65.9,65.74,65.87,50480.0,53.0787,53.1836,53.0545,53.1594,50480.0
2019-04-08 14:00:00,65.87,65.89,65.79,65.84,60718.0,53.1594,53.1756,53.0949,53.1352,60718.0
2019-04-08 14:30:00,65.84,65.85,65.69,65.7,71447.0,53.1352,53.1433,53.0142,53.0222,71447.0
2019-04-08 15:00:00,65.7,65.82,65.69,65.77,50398.0,53.0222,53.1191,53.0142,53.0787,50398.0
2019-04-08 15:30:00,65.77,65.92,65.75,65.92,165937.0,53.0787,53.1998,53.0626,53.1998,165937.0
2019-04-09 09:30:00,65.63,65.75,65.29,65.3,109665.0,52.9658,53.0626,52.6914,52.6994,109665.0
2019-04-09 10:00:00,65.3,65.46,65.12,65.29,99703.0,52.6994,52.8286,52.5542,52.6914,99703.0
2019-04-09 10:30:00,65.29,65.33,65.11,65.26,55652.0,52.6914,52.7236,52.5461,52.6671,55652.0
2019-04-09 11:00:00,65.24,65.27,65.07,65.07,50907.0,52.651,52.6752,52.5138,52.5138,50907.0
2019-04-09 11:30:00,65.08,65.26,65.0,65.17,46461.0,52.5219,52.6671,52.4573,52.5945,46461.0
2019-04-09 12:00:00,65.17,65.35,65.16,65.3,35561.0,52.5945,52.7398,52.5864,52.6994,35561.0
2019-04-09 12:30:00,65.28,65.32,65.06,65.11,63715.0,52.6833,52.7156,52.5057,52.5461,63715.0
2019-04-09 13:00:00,65.12,65.22,65.11,65.18,37276.0,52.5542,52.6349,52.5461,52.6026,37276.0
2019-04-09 13:30:00,65.16,65.23,65.1,65.15,36561.0,52.5864,52.6429,52.538,52.5784,36561.0
2019-04-09 14:00:00,65.15,65.21,65.09,65.11,32104.0,52.5784,52.6268,52.53,52.5461,32104.0
2019-04-09 14:30:00,65.1,65.19,65.09,65.17,45584.0,52.538,52.6107,52.53,52.5945,45584.0
2019-04-09 15:00:00,65.18,65.3,65.14,65.18,46013.0,52.6026,52.6994,52.5703,52.6026,46013.0
2019-04-09 15:30:00,65.19,65.32,65.19,65.25,171339.0,52.6107,52.7156,52.6107,52.6591,171339.0
2019-04-10 09:30:00,65.28,65.57,65.23,65.28,48722.0,52.6833,52.9173,52.6429,52.6833,48722.0
2019-04-10 10:00:00,65.3,65.64,65.05,65.64,68025.0,52.6994,52.9738,52.4977,52.9738,68025.0
2019-04-10 10:30:00,65.67,65.69,65.45,65.5,34166.0,52.998,53.0142,52.8205,52.8608,34166.0
2019-04-10 11:00:00,65.5,65.57,65.28,65.36,52967.0,52.8608,52.9173,52.6833,52.7479,52967.0
2019-04-10 11:30:00,65.37,65.53,65.37,65.52,32248.0,52.7559,52.885,52.7559,52.877,32248.0
2019-04-10 12:00:00,65.54,65.54,65.43,65.51,22607.0,52.8931,52.8931,52.8043,52.8689,22607.0
2019-04-10 12:30:00,65.51,65.61,65.49,65.6,52781.0,52.8689,52.9496,52.8528,52.9415,52781.0
2019-04-10 13:00:00,65.59,65.67,65.53,65.62,29367.0,52.9335,52.998,52.885,52.9577,29367.0
2019-04-10 13:30:00,65.61,65.78,65.59,65.75,94043.0,52.9496,53.0868,52.9335,53.0626,94043.0
2019-04-10 14:00:00,65.74,65.77,65.47,65.52,64574.0,53.0545,53.0787,52.8366,52.877,64574.0
2019-04-10 14:30:00,65.51,65.6,65.47,65.52,48311.0,52.8689,52.9415,52.8366,52.877,48311.0
2019-04-10 15:00:00,65.53,65.68,65.49,65.67,69063.0,52.885,53.0061,52.8528,52.998,69063.0
2019-04-10 15:30:00,65.67,65.82,65.62,65.66,240862.0,52.998,53.1191,52.9577,52.99,240862.0
2019-04-11 09:30:00,65.75,65.96,65.61,65.66,72042.0,53.0626,53.2321,52.9496,52.99,72042.0
2019-04-11 10:00:00,65.7,65.9,65.64,65.84,33206.0,53.0222,53.1836,52.9738,53.1352,33206.0
2019-04-11 10:30:00,65.88,65.99,65.79,65.99,30360.0,53.1675,53.2563,53.0949,53.2563,30360.0
2019-04-11 11:00:00,66.01,66.15,65.98,66.09,30615.0,53.2724,53.3854,53.2482,53.337,30615.0
2019-04-11 11:30:00,66.09,66.13,66.01,66.07,28378.0,53.337,53.3693,53.2724,53.3208,28378.0
2019-04-11 12:00:00,66.09,66.09,65.88,65.95,22620.0,53.337,53.337,53.1675,53.224,22620.0
2019-04-11 12:30:00,65.95,65.97,65.89,65.94,19449.0,53.224,53.2401,53.1756,53.2159,19449.0
2019-04-11 13:00:00,65.94,66.01,65.91,65.91,16325.0,53.2159,53.2724,53.1917,53.1917,16325.0
2019-04-11 13:30:00,65.91,65.91,65.77,65.87,28180.0,53.1917,53.1917,53.0787,53.1594,28180.0
2019-04-11 14:00:00,65.88,65.89,65.68,65.69,21544.0,53.1675,53.1756,53.0061,53.0142,21544.0
2019-04-11 14:30:00,65.68,65.82,65.67,65.81,25017.0,53.0061,53.1191,52.998,53.111,25017.0
2019-04-11 15:00:00,65.83,66.0,65.81,65.94,43430.0,53.1272,53.2644,53.111,53.2159,43430.0
2019-04-11 15:30:00,65.93,66.11,65.82,66.11,420900.0,53.2079,53.3531,53.1191,53.3531,420900.0
2019-04-12 09:30:00,66.46,66.49,65.92,66.08,118929.0,53.6356,53.6598,53.1998,53.3289,118929.0
2019-04-12 10:00:00,66.08,66.09,65.87,65.91,47350.0,53.3289,53.337,53.1594,53.1917,47350.0
2019-04-12 10:30:00,65.92,66.14,65.89,66.06,87285.0,53.1998,53.3773,53.1756,53.3128,87285.0
2019-04-12 11:00:00,66.05,66.22,66.05,66.15,54088.0,53.3047,53.4419,53.3047,53.3854,54088.0
2019-04-12 11:30:00,66.16,66.34,66.15,66.31,38603.0,53.3935,53.5387,53.3854,53.5145,38603.0
2019-04-12 12:00:00,66.32,66.33,66.21,66.21,27845.0,53.5226,53.5307,53.4338,53.4338,27845.0
2019-04-12 12:30:00,66.21,66.44,66.21,66.38,54679.0,53.4338,53.6194,53.4338,53.571,54679.0
2019-04-12 13:00:00,66.37,66.47,66.34,66.35,25527.0,53.563,53.6437,53.5387,53.5468,25527.0
2019-04-12 13:30:00,66.34,66.35,66.28,66.3,25300.0,53.5387,53.5468,53.4903,53.5065,25300.0
2019-04-12 14:00:00,66.3,66.59,66.3,66.59,91068.0,53.5065,53.7405,53.5065,53.7405,91068.0
2019-04-12 14:30:00,66.59,66.67,66.47,66.49,62392.0,53.7405,53.8051,53.6437,53.6598,62392.0
2019-04-12 15:00:00,66.5,66.68,66.45,66.65,84853.0,53.6679,53.8131,53.6275,53.7889,84853.0
2019-04-12 15:30:00,66.66,66.67,66.48,66.6,217243.0,53.797,53.8051,53.6517,53.7486,217243.0
2019-04-15 09:30:00,66.61,66.76,65.71,65.96,285935.0,53.7566,53.8777,53.0303,53.2321,285935.0
2019-04-15 10:00:00,65.95,66.24,65.88,66.14,108246.0,53.224,53.458,53.1675,53.3773,108246.0
2019-04-15 10:30:00,66.19,66.25,66.01,66.22,54250.0,53.4177,53.4661,53.2724,53.4419,54250.0
2019-04-15 11:00:00,66.24,66.44,66.16,66.43,26197.0,53.458,53.6194,53.3935,53.6114,26197.0
2019-04-15 11:30:00,66.44,66.53,66.43,66.5,90659.0,53.6194,53.6921,53.6114,53.6679,90659.0
2019-04-15 12:00:00,66.49,66.5,66.44,66.48,31911.0,53.6598,53.6679,53.6194,53.6517,31911.0
2019-04-15 12:30:00,66.49,66.58,66.47,66.55,35723.0,53.6598,53.7324,53.6437,53.7082,35723.0
2019-04-15 13:00:00,66.55,66.67,66.54,66.66,17833.0,53.7082,53.8051,53.7002,53.797,17833.0
2019-04-15 13:30:00,66.65,66.67,66.61,66.62,28980.0,53.7889,53.8051,53.7566,53.7647,28980.0
2019-04-15 14:00:00,66.62,66.63,66.53,66.62,26617.0,53.7647,53.7728,53.6921,53.7647,26617.0
2019-04-15 14:30:00,66.62,66.63,66.51,66.53,33350.0,53.7647,53.7728,53.6759,53.6921,33350.0
2019-04-15 15:00:00,66.53,66.67,66.52,66.57,60660.0,53.6921,53.8051,53.684,53.7244,60660.0
2019-04-15 15:30:00,66.57,66.57,66.46,66.47,238529.0,53.7244,53.7244,53.6356,53.6437,238529.0
2019-04-16 09:30:00,66.72,66.91,66.58,66.7,78159.0,53.8454,53.9988,53.7324,53.8293,78159.0
2019-04-16 10:00:00,66.71,66.79,66.52,66.58,91355.0,53.8373,53.9019,53.684,53.7324,91355.0
2019-04-16 10:30:00,66.57,66.65,66.37,66.43,45225.0,53.7244,53.7889,53.563,53.6114,45225.0
2019-04-16 11:00:00,66.43,66.59,66.4,66.59,48812.0,53.6114,53.7405,53.5872,53.7405,48812.0
2019-04-16 11:30:00,66.6,66.61,66.42,66.42,39471.0,53.7486,53.7566,53.6033,53.6033,39471.0
2019-04-16 12:00:00,66.42,66.42,66.22,66.3,12379.0,53.6033,53.6033,53.4419,53.5065,12379.0
2019-04-16 12:30:00,66.3,66.45,66.24,66.42,13863.0,53.5065,53.6275,53.458,53.6033,13863.0
2019-04-16 13:00:00,66.42,66.53,66.42,66.5,21867.0,53.6033,53.6921,53.6033,53.6679,21867.0
2019-04-16 13:30:00,66.51,66.52,66.38,66.42,29417.0,53.6759,53.684,53.571,53.6033,29417.0
2019-04-16 14:00:00,66.42,66.48,66.26,66.42,65978.0,53.6033,53.6517,53.4742,53.6033,65978.0
2019-04-16 14:30:00,66.42,66.5,66.27,66.43,46036.0,53.6033,53.6679,53.4823,53.6114,46036.0
2019-04-16 15:00:00,66.43,66.49,66.4,66.45,32255.0,53.6114,53.6598,53.5872,53.6275,32255.0
2019-04-16 15:30:00,66.45,66.46,66.32,66.36,146161.0,53.6275,53.6356,53.5226,53.5549,146161.0
2019-04-17 09:30:00,66.56,66.81,66.32,66.51,77408.0,53.7163,53.9181,53.5226,53.6759,77408.0
2019-04-17 10:00:00,66.48,66.55,66.15,66.33,30057.0,53.6517,53.7082,53.3854,53.5307,30057.0
2019-04-17 10:30:00,66.35,66.49,66.3,66.3,71215.0,53.5468,53.6598,53.5065,53.5065,71215.0
2019-04-17 11:00:00,66.3,66.5,66.28,66.36,46979.0,53.5065,53.6679,53.4903,53.5549,46979.0
2019-04-17 11:30:00,66.37,66.38,66.28,66.3,51898.0,53.563,53.571,53.4903,53.5065,51898.0
2019-04-17 12:00:00,66.29,66.38,66.25,66.37,41250.0,53.4984,53.571,53.4661,53.563,41250.0
2019-04-17 12:30:00,66.37,66.46,66.35,66.41,25401.0,53.563,53.6356,53.5468,53.5952,25401.0
2019-04-17 13:00:00,66.4,66.53,66.38,66.45,23685.0,53.5872,53.6921,53.571,53.6275,23685.0
2019-04-17 13:30:00,66.46,66.64,66.46,66.57,34759.0,53.6356,53.7809,53.6356,53.7244,34759.0
2019-04-17 14:00:00,66.56,66.56,66.32,66.34,21401.0,53.7163,53.7163,53.5226,53.5387,21401.0
2019-04-17 14:30:00,66.35,66.53,66.35,66.51,27735.0,53.5468,53.6921,53.5468,53.6759,27735.0
2019-04-17 15:00:00,66.51,66.6,66.5,66.58,46709.0,53.6759,53.7486,53.6679,53.7324,46709.0
2019-04-17 15:30:00,66.58,66.59,66.47,66.49,100659.0,53.7324,53.7405,53.6437,53.6598,100659.0
2019-04-18 09:30:00,66.47,66.77,66.45,66.49,33721.0,53.6437,53.8858,53.6275,53.6598,33721.0
2019-04-18 10:00:00,66.48,66.98,66.4,66.9,95577.0,53.6517,54.0552,53.5872,53.9907,95577.0
2019-04-18 10:30:00,66.91,67.19,66.87,67.15,52415.0,53.9988,54.2247,53.9665,54.1924,52415.0
2019-04-18 11:00:00,67.16,67.22,67.05,67.13,44793.0,54.2005,54.2489,54.1117,54.1763,44793.0
2019-04-18 11:30:00,67.12,67.28,67.07,67.26,24898.0,54.1682,54.2974,54.1279,54.2812,24898.0
2019-04-18 12:00:00,67.26,67.39,67.23,67.27,28110.0,54.2812,54.3861,54.257,54.2893,28110.0
2019-04-18 12:30:00,67.25,67.25,67.04,67.07,54724.0,54.2731,54.2731,54.1037,54.1279,54724.0
2019-04-18 13:00:00,67.06,67.28,67.04,67.26,55255.0,54.1198,54.2974,54.1037,54.2812,55255.0
2019-04-18 13:30:00,67.25,67.34,67.24,67.32,24108.0,54.2731,54.3458,54.2651,54.3296,24108.0
2019-04-18 14:00:00,67.33,67.5,67.32,67.49,69049.0,54.3377,54.4749,54.3296,54.4668,69049.0
2019-04-18 14:30:00,67.49,67.68,67.48,67.66,58066.0,54.4668,54.6202,54.4588,54.604,58066.0
2019-04-18 15:00:00,67.66,67.93,67.63,67.87,160904.0,54.604,54.8219,54.5798,54.7735,160904.0
2019-04-18 15:30:00,67.85,67.87,67.7,67.76,206738.0,54.7574,54.7735,54.6363,54.6847,206738.0
2019-04-22 09:30:00,67.79,67.89,66.46,66.47,431429.0,54.7089,54.7897,53.6356,53.6437,431429.0
2019-04-22 10:00:00,66.48,66.71,66.24,66.28,671904.0,53.6517,53.8373,53.458,53.4903,671904.0
2019-04-22 10:30:00,66.28,66.64,66.17,66.24,371844.0,53.4903,53.7809,53.4015,53.458,371844.0
2019-04-22 11:00:00,66.22,66.46,65.77,65.81,529300.0,53.4419,53.6356,53.0787,53.111,529300.0
2019-04-22 11:30:00,65.82,65.85,65.41,65.61,175566.0,53.1191,53.1433,52.7882,52.9496,175566.0
2019-04-22 12:00:00,65.61,65.78,65.2,65.29,718082.0,52.9496,53.0868,52.6187,52.6914,718082.0
2019-04-22 12:30:00,65.28,66.17,65.2,65.76,374753.0,52.6833,53.4015,52.6187,53.0707,374753.0
2019-04-22 13:00:00,65.77,66.08,65.77,65.82,70178.0,53.0787,53.3289,53.0787,53.1191,70178.0
2019-04-22 13:30:00,65.83,66.01,65.82,65.98,79138.0,53.1272,53.2724,53.1191,53.2482,79138.0
2019-04-22 14:00:00,65.97,66.04,65.58,65.8,180220.0,53.2401,53.2966,52.9254,53.1029,180220.0
2019-04-22 14:30:00,65.78,65.9,65.7,65.87,79220.0,53.0868,53.1836,53.0222,53.1594,79220.0
2019-04-22 15:00:00,65.88,65.98,65.81,65.96,78762.0,53.1675,53.2482,53.111,53.2321,78762.0
2019-04-22 15:30:00,65.97,65.99,65.85,65.93,269137.0,53.2401,53.2563,53.1433,53.2079,269137.0
2019-04-23 09:30:00,66.02,66.62,65.72,66.56,102972.0,53.2805,53.7647,53.0384,53.7163,102972.0
2019-04-23 10:00:00,66.57,66.85,66.35,66.54,383270.0,53.7244,53.9503,53.5468,53.7002,383270.0
2019-04-23 10:30:00,66.56,66.84,66.45,66.75,488905.0,53.7163,53.9423,53.6275,53.8696,488905.0
2019-04-23 11:00:00,66.73,66.81,66.38,66.41,119160.0,53.8535,53.9181,53.571,53.5952,119160.0
2019-04-23 11:30:00,66.39,66.56,66.36,66.44,50398.0,53.5791,53.7163,53.5549,53.6194,50398.0
2019-04-23 12:00:00,66.45,66.45,66.1,66.13,31015.0,53.6275,53.6275,53.3451,53.3693,31015.0
2019-04-23 12:30:00,66.14,66.18,65.97,66.07,41592.0,53.3773,53.4096,53.2401,53.3208,41592.0
2019-04-23 13:00:00,66.08,66.27,66.08,66.1,32995.0,53.3289,53.4823,53.3289,53.3451,32995.0
2019-04-23 13:30:00,66.1,66.1,65.9,65.95,35009.0,53.3451,53.3451,53.1836,53.224,35009.0
2019-04-23 14:00:00,65.94,66.02,65.73,65.88,133708.0,53.2159,53.2805,53.0465,53.1675,133708.0
2019-04-23 14:30:00,65.89,65.97,65.74,65.94,81569.0,53.1756,53.2401,53.0545,53.2159,81569.0
2019-04-23 15:00:00,65.94,66.07,65.91,65.98,60336.0,53.2159,53.3208,53.1917,53.2482,60336.0
2019-04-23 15:30:00,65.99,66.01,65.84,65.87,254510.0,53.2563,53.2724,53.1352,53.1594,254510.0
2019-04-24 09:30:00,65.59,66.16,65.32,65.79,151551.0,52.9335,53.3935,52.7156,53.0949,151551.0
2019-04-24 10:00:00,65.76,66.01,65.68,65.95,105722.0,53.0707,53.2724,53.0061,53.224,105722.0
2019-04-24 10:30:00,65.95,66.08,65.76,66.03,58822.0,53.224,53.3289,53.0707,53.2886,58822.0
2019-04-24 11:00:00,66.03,66.11,65.92,66.09,60184.0,53.2886,53.3531,53.1998,53.337,60184.0
2019-04-24 11:30:00,66.08,66.14,65.96,66.07,68563.0,53.3289,53.3773,53.2321,53.3208,68563.0
2019-04-24 12:00:00,66.06,66.14,66.02,66.03,61767.0,53.3128,53.3773,53.2805,53.2886,61767.0
2019-04-24 12:30:00,66.03,66.1,65.73,65.76,91348.0,53.2886,53.3451,53.0465,53.0707,91348.0
2019-04-24 13:00:00,65.75,65.91,65.65,65.88,61503.0,53.0626,53.1917,52.9819,53.1675,61503.0
2019-04-24 13:30:00,65.89,66.12,65.88,65.97,90374.0,53.1756,53.3612,53.1675,53.2401,90374.0
2019-04-24 14:00:00,65.98,66.04,65.85,65.95,61862.0,53.2482,53.2966,53.1433,53.224,61862.0
2019-04-24 14:30:00,65.95,65.95,65.83,65.85,59663.0,53.224,53.224,53.1272,53.1433,59663.0
2019-04-24 15:00:00,65.86,65.91,65.74,65.84,86342.0,53.1514,53.1917,53.0545,53.1352,86342.0
2019-04-24 15:30:00,65.84,65.9,65.54,65.63,216419.0,53.1352,53.1836,52.8931,52.9658,216419.0
2019-04-25 09:30:00,65.43,65.7,65.1,65.37,47645.0,52.8043,53.0222,52.538,52.7559,47645.0
2019-04-25 10:00:00,65.4,65.46,64.98,65.32,184856.0,52.7801,52.8286,52.4412,52.7156,184856.0
2019-04-25 10:30:00,65.32,65.68,65.25,65.64,86404.0,52.7156,53.0061,52.6591,52.9738,86404.0
2019-04-25 11:00:00,65.65,65.75,65.41,65.62,53308.0,52.9819,53.0626,52.7882,52.9577,53308.0
2019-04-25 11:30:00,65.63,65.7,65.49,65.52,56821.0,52.9658,53.0222,52.8528,52.877,56821.0
2019-04-25 12:00:00,65.52,65.59,65.18,65.2,54048.0,52.877,52.9335,52.6026,52.6187,54048.0
2019-04-25 12:30:00,65.19,65.29,65.17,65.28,53656.0,52.6107,52.6914,52.5945,52.6833,53656.0
2019-04-25 13:00:00,65.28,65.44,65.27,65.41,38960.0,52.6833,52.8124,52.6752,52.7882,38960.0
2019-04-25 13:30:00,65.42,65.44,65.33,65.43,30457.0,52.7963,52.8124,52.7236,52.8043,30457.0
2019-04-25 14:00:00,65.42,65.56,65.32,65.54,38550.0,52.7963,52.9093,52.7156,52.8931,38550.0
2019-04-25 14:30:00,65.55,65.76,65.44,65.67,35003.0,52.9012,53.0707,52.8124,52.998,35003.0
2019-04-25 15:00:00,65.7,65.86,65.64,65.84,52560.0,53.0222,53.1514,52.9738,53.1352,52560.0
2019-04-25 15:30:00,65.84,65.86,65.61,65.67,207853.0,53.1352,53.1514,52.9496,52.998,207853.0
2019-04-26 09:30:00,65.68,65.94,65.38,65.44,52493.0,53.0061,53.2159,52.764,52.8124,52493.0
2019-04-26 10:00:00,65.44,65.85,65.42,65.8,56595.0,52.8124,53.1433,52.7963,53.1029,56595.0
2019-04-26 10:30:00,65.83,66.02,65.83,65.88,48357.0,53.1272,53.2805,53.1272,53.1675,48357.0
2019-04-26 11:00:00,65.89,65.98,65.85,65.86,40428.0,53.1756,53.2482,53.1433,53.1514,40428.0
2019-04-26 11:30:00,65.85,66.15,65.83,66.09,150570.0,53.1433,53.3854,53.1272,53.337,150570.0
2019-04-26 12:00:00,66.08,66.28,65.96,66.21,50132.0,53.3289,53.4903,53.2321,53.4338,50132.0
2019-04-26 12:30:00,66.22,66.48,66.22,66.35,197936.0,53.4419,53.6517,53.4419,53.5468,197936.0
2019-04-26 13:00:00,66.33,66.39,66.19,66.25,72932.0,53.5307,53.5791,53.4177,53.4661,72932.0
2019-04-26 13:30:00,66.24,66.3,66.18,66.23,72854.0,53.458,53.5065,53.4096,53.45,72854.0
2019-04-26 14:00:00,66.23,66.32,66.22,66.27,78803.0,53.45,53.5226,53.4419,53.4823,78803.0
2019-04-26 14:30:00,66.26,66.5,66.26,66.39,105080.0,53.4742,53.6679,53.4742,53.5791,105080.0
2019-04-26 15:00:00,66.41,66.43,66.3,66.42,97926.0,53.5952,53.6114,53.5065,53.6033,97926.0
2019-04-26 15:30:00,66.43,66.58,66.38,66.46,300922.0,53.6114,53.7324,53.571,53.6356,300922.0
2019-04-29 09:30:00,64.41,65.13,63.75,64.09,1412428.0,51.9812,52.5622,51.4485,51.7229,1412428.0
2019-04-29 10:00:00,64.1,64.19,63.7,63.82,667997.0,51.731,51.8036,51.4082,51.505,667997.0
2019-04-29 10:30:00,63.83,64.35,63.8,64.26,261134.0,51.5131,51.9327,51.4889,51.8601,261134.0
2019-04-29 11:00:00,64.26,64.79,64.11,64.55,677298.0,51.8601,52.2878,51.7391,52.0942,677298.0
2019-04-29 11:30:00,64.54,65.09,64.54,65.0,308749.0,52.0861,52.53,52.0861,52.4573,308749.0
2019-04-29 12:00:00,65.0,65.21,64.72,64.97,289399.0,52.4573,52.6268,52.2313,52.4331,289399.0
2019-04-29 12:30:00,64.98,65.39,64.9,65.21,154870.0,52.4412,52.7721,52.3766,52.6268,154870.0
2019-04-29 13:00:00,65.24,65.99,65.21,65.73,284783.0,52.651,53.2563,52.6268,53.0465,284783.0
2019-04-29 13:30:00,65.73,65.85,65.17,65.17,331567.0,53.0465,53.1433,52.5945,52.5945,331567.0
2019-04-29 14:00:00,65.19,65.52,64.96,65.31,355599.0,52.6107,52.877,52.425,52.7075,355599.0
2019-04-29 14:30:00,65.31,65.67,65.27,65.38,146989.0,52.7075,52.998,52.6752,52.764,146989.0
2019-04-29 15:00:00,65.4,65.59,65.23,65.44,271196.0,52.7801,52.9335,52.6429,52.8124,271196.0
2019-04-29 15:30:00,65.42,65.72,65.31,65.5,753509.0,52.7963,53.0384,52.7075,52.8608,753509.0
2019-04-30 09:30:00,65.6,66.08,64.58,65.1,136058.0,52.9415,53.3289,52.1184,52.538,136058.0
2019-04-30 10:00:00,65.11,65.48,64.74,64.92,207445.0,52.5461,52.8447,52.2475,52.3928,207445.0
2019-04-30 10:30:00,64.94,65.36,64.93,65.15,83271.0,52.4089,52.7479,52.4008,52.5784,83271.0
2019-04-30 11:00:00,65.14,65.25,65.01,65.16,71185.0,52.5703,52.6591,52.4654,52.5864,71185.0
2019-04-30 11:30:00,65.17,65.32,65.13,65.18,82367.0,52.5945,52.7156,52.5622,52.6026,82367.0
2019-04-30 12:00:00,65.2,65.42,65.14,65.4,73247.0,52.6187,52.7963,52.5703,52.7801,73247.0
2019-04-30 12:30:00,65.4,65.54,65.36,65.44,51906.0,52.7801,52.8931,52.7479,52.8124,51906.0
2019-04-30 13:00:00,65.44,65.51,65.39,65.41,40525.0,52.8124,52.8689,52.7721,52.7882,40525.0
2019-04-30 13:30:00,65.41,65.59,65.4,65.52,61642.0,52.7882,52.9335,52.7801,52.877,61642.0
2019-04-30 14:00:00,65.52,65.58,65.32,65.34,58366.0,52.877,52.9254,52.7156,52.7317,58366.0
2019-04-30 14:30:00,65.33,65.41,65.28,65.3,52996.0,52.7236,52.7882,52.6833,52.6994,52996.0
2019-04-30 15:00:00,65.29,65.38,65.26,65.29,85010.0,52.6914,52.764,52.6671,52.6914,85010.0
2019-04-30 15:30:00,65.3,65.34,65.19,65.26,380080.0,52.6994,52.7317,52.6107,52.6671,380080.0
2019-05-01 09:30:00,65.13,65.36,64.63,64.91,114511.0,52.5622,52.7479,52.1587,52.3847,114511.0
2019-05-01 10:00:00,64.89,65.35,64.8,65.13,100800.0,52.3685,52.7398,52.2959,52.5622,100800.0
2019-05-01 10:30:00,65.15,65.37,65.13,65.37,77435.0,52.5784,52.7559,52.5622,52.7559,77435.0
2019-05-01 11:00:00,65.37,65.77,65.36,65.7,72598.0,52.7559,53.0787,52.7479,53.0222,72598.0
2019-05-01 11:30:00,65.7,65.76,65.6,65.68,39218.0,53.0222,53.0707,52.9415,53.0061,39218.0
2019-05-01 12:00:00,65.68,65.74,65.46,65.53,55141.0,53.0061,53.0545,52.8286,52.885,55141.0
2019-05-01 12:30:00,65.53,65.54,65.45,65.5,70360.0,52.885,52.8931,52.8205,52.8608,70360.0
2019-05-01 13:00:00,65.51,65.62,65.31,65.42,52574.0,52.8689,52.9577,52.7075,52.7963,52574.0
2019-05-01 13:30:00,65.42,65.45,65.24,65.31,38541.0,52.7963,52.8205,52.651,52.7075,38541.0
2019-05-01 14:00:00,65.31,65.55,65.31,65.5,43982.0,52.7075,52.9012,52.7075,52.8608,43982.0
2019-05-01 14:30:00,65.5,65.51,65.03,65.19,51428.0,52.8608,52.8689,52.4815,52.6107,51428.0
2019-05-01 15:00:00,65.18,65.33,65.14,65.28,72824.0,52.6026,52.7236,52.5703,52.6833,72824.0
2019-05-01 15:30:00,65.29,65.36,65.13,65.25,202113.0,52.6914,52.7479,52.5622,52.6591,202113.0
2019-05-02 09:30:00,65.41,65.41,65.22,65.25,39953.0,52.7882,52.7882,52.6349,52.6591,39953.0
2019-05-02 10:00:00,65.23,65.59,65.21,65.33,41519.0,52.6429,52.9335,52.6268,52.7236,41519.0
2019-05-02 10:30:00,65.34,65.6,65.31,65.4,82581.0,52.7317,52.9415,52.7075,52.7801,82581.0
2019-05-02 11:00:00,65.4,65.45,65.03,65.1,39531.0,52.7801,52.8205,52.4815,52.538,39531.0
2019-05-02 11:30:00,65.09,65.17,64.78,64.91,55640.0,52.53,52.5945,52.2798,52.3847,55640.0
2019-05-02 12:00:00,64.9,65.12,64.84,65.05,38539.0,52.3766,52.5542,52.3282,52.4977,38539.0
2019-05-02 12:30:00,65.05,65.27,65.0,65.26,66459.0,52.4977,52.6752,52.4573,52.6671,66459.0
2019-05-02 13:00:00,65.25,65.47,65.16,65.43,34164.0,52.6591,52.8366,52.5864,52.8043,34164.0
2019-05-02 13:30:00,65.43,65.62,65.41,65.56,42757.0,52.8043,52.9577,52.7882,52.9093,42757.0
2019-05-02 14:00:00,65.56,65.72,65.53,65.69,42120.0,52.9093,53.0384,52.885,53.0142,42120.0
2019-05-02 14:30:00,65.7,65.87,65.67,65.86,83550.0,53.0222,53.1594,52.998,53.1514,83550.0
2019-05-02 15:00:00,65.86,66.0,65.81,65.99,123130.0,53.1514,53.2644,53.111,53.2563,123130.0
2019-05-02 15:30:00,65.98,66.06,65.58,65.66,436311.0,53.2482,53.3128,52.9254,52.99,436311.0
2019-05-03 09:30:00,66.05,66.84,66.0,66.73,381931.0,53.3047,53.9423,53.2644,53.8535,381931.0
2019-05-03 10:00:00,66.73,67.02,66.44,66.96,611206.0,53.8535,54.0875,53.6194,54.0391,611206.0
2019-05-03 10:30:00,66.96,67.4,66.86,66.89,521948.0,54.0391,54.3942,53.9584,53.9826,521948.0
2019-05-03 11:00:00,66.88,67.19,66.81,67.19,312994.0,53.9745,54.2247,53.9181,54.2247,312994.0
2019-05-03 11:30:00,67.19,67.28,67.11,67.23,59682.0,54.2247,54.2974,54.1602,54.257,59682.0
2019-05-03 12:00:00,67.21,67.25,67.01,67.09,53046.0,54.2409,54.2731,54.0795,54.144,53046.0
2019-05-03 12:30:00,67.09,67.53,67.09,67.37,135724.0,54.144,54.4991,54.144,54.37,135724.0
2019-05-03 13:00:00,67.37,67.43,67.1,67.2,60932.0,54.37,54.4184,54.1521,54.2328,60932.0
2019-05-03 13:30:00,67.21,67.23,66.91,67.08,82479.0,54.2409,54.257,53.9988,54.136,82479.0
2019-05-03 14:00:00,67.09,67.12,66.94,66.95,81665.0,54.144,54.1682,54.023,54.031,81665.0
2019-05-03 14:30:00,66.94,67.01,66.83,66.94,76165.0,54.023,54.0795,53.9342,54.023,76165.0
2019-05-03 15:00:00,66.94,66.97,66.83,66.88,162959.0,54.023,54.0472,53.9342,53.9745,162959.0
2019-05-03 15:30:00,66.89,66.91,66.7,66.77,575280.0,53.9826,53.9988,53.8293,53.8858,575280.0
2019-05-06 09:30:00,66.31,66.97,66.1,66.96,69548.0,53.5145,54.0472,53.3451,54.0391,69548.0
2019-05-06 10:00:00,66.95,67.13,66.9,67.01,245019.0,54.031,54.1763,53.9907,54.0795,245019.0
2019-05-06 10:30:00,67.04,67.3,67.0,67.24,36618.0,54.1037,54.3135,54.0714,54.2651,36618.0
2019-05-06 11:00:00,67.28,67.31,67.13,67.24,124437.0,54.2974,54.3216,54.1763,54.2651,124437.0
2019-05-06 11:30:00,67.25,67.61,67.25,67.3,141420.0,54.2731,54.5637,54.2731,54.3135,141420.0
2019-05-06 12:00:00,67.32,67.33,67.17,67.22,30827.0,54.3296,54.3377,54.2086,54.2489,30827.0
2019-05-06 12:30:00,67.23,67.41,67.23,67.36,20626.0,54.257,54.4023,54.257,54.3619,20626.0
2019-05-06 13:00:00,67.35,67.44,67.27,67.43,24589.0,54.3539,54.4265,54.2893,54.4184,24589.0
2019-05-06 13:30:00,67.44,67.53,67.39,67.5,37981.0,54.4265,54.4991,54.3861,54.4749,37981.0
2019-05-06 14:00:00,67.51,67.52,67.25,67.28,47049.0,54.483,54.491,54.2731,54.2974,47049.0
2019-05-06 14:30:00,67.28,67.45,67.26,67.41,45030.0,54.2974,54.4346,54.2812,54.4023,45030.0
2019-05-06 15:00:00,67.42,67.48,67.26,67.26,277677.0,54.4103,54.4588,54.2812,54.2812,277677.0
2019-05-06 15:30:00,67.27,67.28,67.14,67.15,271680.0,54.2893,54.2974,54.1844,54.1924,271680.0
2019-05-07 09:30:00,66.64,67.15,66.58,66.85,102055.0,53.7809,54.1924,53.7324,53.9503,102055.0
2019-05-07 10:00:00,66.89,67.41,66.88,67.15,107846.0,53.9826,54.4023,53.9745,54.1924,107846.0
2019-05-07 10:30:00,67.16,67.17,66.81,66.84,83172.0,54.2005,54.2086,53.9181,53.9423,83172.0
2019-05-07 11:00:00,66.81,67.14,66.79,67.09,157751.0,53.9181,54.1844,53.9019,54.144,157751.0
2019-05-07 11:30:00,67.1,67.43,66.98,67.05,59243.0,54.1521,54.4184,54.0552,54.1117,59243.0
2019-05-07 12:00:00,67.05,67.3,67.01,67.29,23581.0,54.1117,54.3135,54.0795,54.3054,23581.0
2019-05-07 12:30:00,67.29,67.31,67.03,67.04,41095.0,54.3054,54.3216,54.0956,54.1037,41095.0
2019-05-07 13:00:00,67.05,67.05,66.8,66.81,48149.0,54.1117,54.1117,53.91,53.9181,48149.0
2019-05-07 13:30:00,66.8,66.93,66.72,66.91,30028.0,53.91,54.0149,53.8454,53.9988,30028.0
2019-05-07 14:00:00,66.92,67.02,66.77,66.99,39618.0,54.0068,54.0875,53.8858,54.0633,39618.0
2019-05-07 14:30:00,67.0,67.27,66.93,67.2,57057.0,54.0714,54.2893,54.0149,54.2328,57057.0
2019-05-07 15:00:00,67.2,67.23,67.06,67.11,55835.0,54.2328,54.257,54.1198,54.1602,55835.0
2019-05-07 15:30:00,67.09,67.37,66.96,67.31,126662.0,54.144,54.37,54.0391,54.3216,126662.0
2019-05-08 09:30:00,67.08,67.09,66.37,66.86,168857.0,54.136,54.144,53.563,53.9584,168857.0
2019-05-08 10:00:00,66.89,66.91,66.13,66.19,127573.0,53.9826,53.9988,53.3693,53.4177,127573.0
2019-05-08 10:30:00,66.2,66.47,66.12,66.44,24382.0,53.4258,53.6437,53.3612,53.6194,24382.0
2019-05-08 11:00:00,66.46,66.51,66.32,66.47,30670.0,53.6356,53.6759,53.5226,53.6437,30670.0
2019-05-08 11:30:00,66.49,66.5,66.24,66.37,27754.0,53.6598,53.6679,53.458,53.563,27754.0
2019-05-08 12:00:00,66.38,66.7,66.29,66.7,27578.0,53.571,53.8293,53.4984,53.8293,27578.0
2019-05-08 12:30:00,66.71,66.74,66.61,66.65,16385.0,53.8373,53.8616,53.7566,53.7889,16385.0
2019-05-08 13:00:00,66.67,66.68,66.56,66.63,16268.0,53.8051,53.8131,53.7163,53.7728,16268.0
2019-05-08 13:30:00,66.64,66.66,66.54,66.65,41907.0,53.7809,53.797,53.7002,53.7889,41907.0
2019-05-08 14:00:00,66.65,66.67,66.52,66.67,52392.0,53.7889,53.8051,53.684,53.8051,52392.0
2019-05-08 14:30:00,66.67,66.76,66.65,66.72,23450.0,53.8051,53.8777,53.7889,53.8454,23450.0
2019-05-08 15:00:00,66.73,66.79,66.68,66.79,25067.0,53.8535,53.9019,53.8131,53.9019,25067.0
2019-05-08 15:30:00,66.78,66.79,66.5,66.53,78016.0,53.8938,53.9019,53.6679,53.6921,78016.0
2019-05-09 09:30:00,66.03,66.68,65.97,66.42,76112.0,53.2886,53.8131,53.2401,53.6033,76112.0
2019-05-09 10:00:00,66.4,66.55,66.17,66.51,103862.0,53.5872,53.7082,53.4015,53.6759,103862.0
2019-05-09 10:30:00,66.51,66.92,66.47,66.84,180681.0,53.6759,54.0068,53.6437,53.9423,180681.0
2019-05-09 11:00:00,66.87,66.87,66.45,66.74,241156.0,53.9665,53.9665,53.6275,53.8616,241156.0
2019-05-09 11:30:00,66.74,67.04,66.72,67.01,132860.0,53.8616,54.1037,53.8454,54.0795,132860.0
2019-05-09 12:00:00,67.0,67.14,66.96,67.13,47934.0,54.0714,54.1844,54.0391,54.1763,47934.0
2019-05-09 12:30:00,67.13,67.25,66.97,67.02,39339.0,54.1763,54.2731,54.0472,54.0875,39339.0
2019-05-09 13:00:00,67.08,67.19,66.99,67.03,31101.0,54.136,54.2247,54.0633,54.0956,31101.0
2019-05-09 13:30:00,67.03,67.05,66.9,66.92,85821.0,54.0956,54.1117,53.9907,54.0068,85821.0
2019-05-09 14:00:00,66.92,67.04,66.88,66.93,38613.0,54.0068,54.1037,53.9745,54.0149,38613.0
2019-05-09 14:30:00,66.93,67.12,66.85,66.85,91499.0,54.0149,54.1682,53.9503,53.9503,91499.0
2019-05-09 15:00:00,66.89,67.08,66.79,67.08,75571.0,53.9826,54.136,53.9019,54.136,75571.0
2019-05-09 15:30:00,67.06,67.15,66.94,67.02,155639.0,54.1198,54.1924,54.023,54.0875,155639.0
2019-05-10 09:30:00,66.85,67.42,66.58,67.04,43885.0,53.9503,54.4103,53.7324,54.1037,43885.0
2019-05-10 10:00:00,67.04,67.13,66.92,66.94,60365.0,54.1037,54.1763,54.0068,54.023,60365.0
2019-05-10 10:30:00,66.92,67.06,66.89,66.98,126081.0,54.0068,54.1198,53.9826,54.0552,126081.0
2019-05-10 11:00:00,66.98,67.15,66.96,66.99,55074.0,54.0552,54.1924,54.0391,54.0633,55074.0
2019-05-10 11:30:00,67.0,67.11,66.93,67.02,58687.0,54.0714,54.1602,54.0149,54.0875,58687.0
2019-05-10 12:00:00,67.0,67.14,66.98,67.01,82337.0,54.0714,54.1844,54.0552,54.0795,82337.0
2019-05-10 12:30:00,67.01,67.25,67.0,67.18,21742.0,54.0795,54.2731,54.0714,54.2167,21742.0
2019-05-10 13:00:00,67.2,67.25,67.05,67.05,67261.0,54.2328,54.2731,54.1117,54.1117,67261.0
2019-05-10 13:30:00,67.05,67.17,66.95,67.15,58555.0,54.1117,54.2086,54.031,54.1924,58555.0
2019-05-10 14:00:00,67.16,67.32,67.11,67.32,54327.0,54.2005,54.3296,54.1602,54.3296,54327.0
2019-05-10 14:30:00,67.32,67.37,67.2,67.29,32243.0,54.3296,54.37,54.2328,54.3054,32243.0
2019-05-10 15:00:00,67.3,67.43,67.27,67.39,41057.0,54.3135,54.4184,54.2893,54.3861,41057.0
2019-05-10 15:30:00,67.39,67.4,67.15,67.27,152151.0,54.3861,54.3942,54.1924,54.2893,152151.0
2019-05-13 09:30:00,66.24,66.24,65.38,65.62,382840.0,53.458,53.458,52.764,52.9577,382840.0
2019-05-13 10:00:00,65.59,65.81,65.52,65.78,108562.0,52.9335,53.111,52.877,53.0868,108562.0
2019-05-13 10:30:00,65.77,65.87,65.65,65.75,363355.0,53.0787,53.1594,52.9819,53.0626,363355.0
2019-05-13 11:00:00,65.76,65.78,65.61,65.66,139454.0,53.0707,53.0868,52.9496,52.99,139454.0
2019-05-13 11:30:00,65.65,65.93,65.62,65.91,33488.0,52.9819,53.2079,52.9577,53.1917,33488.0
2019-05-13 12:00:00,65.9,65.98,65.84,65.88,72615.0,53.1836,53.2482,53.1352,53.1675,72615.0
2019-05-13 12:30:00,65.88,65.9,65.73,65.87,40874.0,53.1675,53.1836,53.0465,53.1594,40874.0
2019-05-13 13:00:00,65.86,65.91,65.77,65.88,28528.0,53.1514,53.1917,53.0787,53.1675,28528.0
2019-05-13 13:30:00,65.89,65.93,65.74,65.93,38784.0,53.1756,53.2079,53.0545,53.2079,38784.0
2019-05-13 14:00:00,65.94,65.98,65.84,65.92,44832.0,53.2159,53.2482,53.1352,53.1998,44832.0
2019-05-13 14:30:00,65.91,65.99,65.86,65.99,47493.0,53.1917,53.2563,53.1514,53.2563,47493.0
2019-05-13 15:00:00,65.99,66.05,65.85,65.92,56195.0,53.2563,53.3047,53.1433,53.1998,56195.0
2019-05-13 15:30:00,65.92,65.96,65.77,65.83,216463.0,53.1998,53.2321,53.0787,53.1272,216463.0
2019-05-14 09:30:00,66.11,66.48,65.86,66.09,90917.0,53.3531,53.6517,53.1514,53.337,90917.0
2019-05-14 10:00:00,66.11,66.29,65.93,66.24,135848.0,53.3531,53.4984,53.2079,53.458,135848.0
2019-05-14 10:30:00,66.24,66.31,66.09,66.24,66304.0,53.458,53.5145,53.337,53.458,66304.0
2019-05-14 11:00:00,66.24,66.5,66.05,66.29,153480.0,53.458,53.6679,53.3047,53.4984,153480.0
2019-05-14 11:30:00,66.3,66.42,66.2,66.4,75248.0,53.5065,53.6033,53.4258,53.5872,75248.0
2019-05-14 12:00:00,66.4,66.5,66.27,66.31,80370.0,53.5872,53.6679,53.4823,53.5145,80370.0
2019-05-14 12:30:00,66.32,66.45,66.25,66.44,85415.0,53.5226,53.6275,53.4661,53.6194,85415.0
2019-05-14 13:00:00,66.45,66.6,66.43,66.6,52442.0,53.6275,53.7486,53.6114,53.7486,52442.0
2019-05-14 13:30:00,66.6,66.67,66.55,66.59,40316.0,53.7486,53.8051,53.7082,53.7405,40316.0
2019-05-14 14:00:00,66.61,66.65,66.38,66.43,86249.0,53.7566,53.7889,53.571,53.6114,86249.0
2019-05-14 14:30:00,66.42,66.42,66.07,66.08,64011.0,53.6033,53.6033,53.3208,53.3289,64011.0
2019-05-14 15:00:00,66.08,66.49,66.06,66.44,117074.0,53.3289,53.6598,53.3128,53.6194,117074.0
2019-05-14 15:30:00,66.44,66.52,66.23,66.37,333425.0,53.6194,53.684,53.45,53.563,333425.0
2019-05-15 09:30:00,66.84,67.47,66.37,67.46,222960.0,53.9423,54.4507,53.563,54.4426,222960.0
2019-05-15 10:00:00,67.46,67.93,67.26,67.85,204260.0,54.4426,54.8219,54.2812,54.7574,204260.0
2019-05-15 10:30:00,67.84,68.0,67.5,67.53,263883.0,54.7493,54.8784,54.4749,54.4991,263883.0
2019-05-15 11:00:00,67.54,67.62,67.36,67.5,225322.0,54.5072,54.5718,54.3619,54.4749,225322.0
2019-05-15 11:30:00,67.51,67.51,66.99,67.0,244413.0,54.483,54.483,54.0633,54.0714,244413.0
2019-05-15 12:00:00,67.0,67.01,66.29,66.5,292457.0,54.0714,54.0795,53.4984,53.6679,292457.0
2019-05-15 12:30:00,66.5,67.04,66.32,66.75,241349.0,53.6679,54.1037,53.5226,53.8696,241349.0
2019-05-15 13:00:00,66.75,66.96,66.67,66.85,58318.0,53.8696,54.0391,53.8051,53.9503,58318.0
2019-05-15 13:30:00,66.84,66.94,66.68,66.77,38421.0,53.9423,54.023,53.8131,53.8858,38421.0
2019-05-15 14:00:00,66.78,66.9,66.66,66.73,42040.0,53.8938,53.9907,53.797,53.8535,42040.0
2019-05-15 14:30:00,66.75,66.84,66.74,66.76,34108.0,53.8696,53.9423,53.8616,53.8777,34108.0
2019-05-15 15:00:00,66.75,66.9,66.68,66.84,52061.0,53.8696,53.9907,53.8131,53.9423,52061.0
2019-05-15 15:30:00,66.85,66.86,66.72,66.72,202109.0,53.9503,53.9584,53.8454,53.8454,202109.0
2019-05-16 09:30:00,67.17,68.09,66.86,68.09,259878.0,54.2086,54.9511,53.9584,54.9511,259878.0
2019-05-16 10:00:00,68.08,68.54,68.08,68.52,255049.0,54.943,55.3142,54.943,55.2981,255049.0
2019-05-16 10:30:00,68.52,68.65,68.39,68.41,278136.0,55.2981,55.403,55.1932,55.2093,278136.0
2019-05-16 11:00:00,68.42,68.59,68.34,68.38,110182.0,55.2174,55.3546,55.1528,55.1851,110182.0
2019-05-16 11:30:00,68.37,68.57,68.36,68.48,86975.0,55.177,55.3384,55.169,55.2658,86975.0
2019-05-16 12:00:00,68.48,68.63,68.44,68.47,101323.0,55.2658,55.3869,55.2335,55.2577,101323.0
2019-05-16 12:30:00,68.46,68.47,68.3,68.42,88484.0,55.2497,55.2577,55.1205,55.2174,88484.0
2019-05-16 13:00:00,68.43,68.44,68.26,68.32,132394.0,55.2254,55.2335,55.0883,55.1367,132394.0
2019-05-16 13:30:00,68.31,68.36,68.15,68.15,39051.0,55.1286,55.169,54.9995,54.9995,39051.0
2019-05-16 14:00:00,68.14,68.2,68.09,68.16,29358.0,54.9914,55.0398,54.9511,55.0076,29358.0
2019-05-16 14:30:00,68.16,68.2,68.02,68.08,164324.0,55.0076,55.0398,54.8946,54.943,164324.0
2019-05-16 15:00:00,68.08,68.11,67.78,67.89,235956.0,54.943,54.9672,54.7009,54.7897,235956.0
2019-05-16 15:30:00,67.89,67.91,67.74,67.79,176589.0,54.7897,54.8058,54.6686,54.7089,176589.0
2019-05-17 09:30:00,67.29,67.89,67.29,67.77,122330.0,54.3054,54.7897,54.3054,54.6928,122330.0
2019-05-17 10:00:00,67.76,68.28,67.67,68.22,124008.0,54.6847,55.1044,54.6121,55.056,124008.0
2019-05-17 10:30:00,68.22,68.56,68.13,68.53,218364.0,55.056,55.3304,54.9833,55.3062,218364.0
2019-05-17 11:00:00,68.54,68.63,68.39,68.45,131255.0,55.3142,55.3869,55.1932,55.2416,131255.0
2019-05-17 11:30:00,68.44,68.44,68.01,68.17,116260.0,55.2335,55.2335,54.8865,55.0156,116260.0
2019-05-17 12:00:00,68.15,68.17,67.97,67.98,76304.0,54.9995,55.0156,54.8542,54.8623,76304.0
2019-05-17 12:30:00,67.96,68.12,67.96,68.0,151387.0,54.8461,54.9753,54.8461,54.8784,151387.0
2019-05-17 13:00:00,68.0,68.01,67.84,67.86,130176.0,54.8784,54.8865,54.7493,54.7654,130176.0
2019-05-17 13:30:00,67.86,67.94,67.81,67.87,343256.0,54.7654,54.83,54.7251,54.7735,343256.0
2019-05-17 14:00:00,67.85,68.02,67.77,68.0,106135.0,54.7574,54.8946,54.6928,54.8784,106135.0
2019-05-17 14:30:00,68.0,68.01,67.74,67.83,246566.0,54.8784,54.8865,54.6686,54.7412,246566.0
2019-05-17 15:00:00,67.8,67.8,67.58,67.6,244796.0,54.717,54.717,54.5395,54.5556,244796.0
2019-05-17 15:30:00,67.59,67.63,67.4,67.48,482756.0,54.5475,54.5798,54.3942,54.4588,482756.0
2019-05-20 09:30:00,67.38,67.42,66.88,66.92,34155.0,54.3781,54.4103,53.9745,54.0068,34155.0
2019-05-20 10:00:00,66.9,67.16,66.42,67.1,162113.0,53.9907,54.2005,53.6033,54.1521,162113.0
2019-05-20 10:30:00,67.1,67.51,67.0,67.51,51103.0,54.1521,54.483,54.0714,54.483,51103.0
2019-05-20 11:00:00,67.56,67.84,67.43,67.77,60898.0,54.5233,54.7493,54.4184,54.6928,60898.0
2019-05-20 11:30:00,67.78,67.82,67.51,67.53,23780.0,54.7009,54.7332,54.483,54.4991,23780.0
2019-05-20 12:00:00,67.55,67.65,67.37,67.41,20445.0,54.5153,54.596,54.37,54.4023,20445.0
2019-05-20 12:30:00,67.37,67.46,67.33,67.43,10561.0,54.37,54.4426,54.3377,54.4184,10561.0
2019-05-20 13:00:00,67.43,67.58,67.39,67.58,20308.0,54.4184,54.5395,54.3861,54.5395,20308.0
2019-05-20 13:30:00,67.57,67.58,67.39,67.43,14988.0,54.5314,54.5395,54.3861,54.4184,14988.0
2019-05-20 14:00:00,67.44,67.48,67.35,67.37,18668.0,54.4265,54.4588,54.3539,54.37,18668.0
2019-05-20 14:30:00,67.4,67.4,67.18,67.34,22713.0,54.3942,54.3942,54.2167,54.3458,22713.0
2019-05-20 15:00:00,67.36,67.48,67.31,67.48,35364.0,54.3619,54.4588,54.3216,54.4588,35364.0
2019-05-20 15:30:00,67.48,67.62,67.45,67.49,119377.0,54.4588,54.5718,54.4346,54.4668,119377.0
2019-05-21 09:30:00,67.93,68.08,67.4,67.81,99820.0,54.8219,54.943,54.3942,54.7251,99820.0
2019-05-21 10:00:00,67.83,68.32,67.83,68.26,95355.0,54.7412,55.1367,54.7412,55.0883,95355.0
2019-05-21 10:30:00,68.23,68.31,68.16,68.26,46146.0,55.064,55.1286,55.0076,55.0883,46146.0
2019-05-21 11:00:00,68.27,68.45,68.17,68.41,71129.0,55.0963,55.2416,55.0156,55.2093,71129.0
2019-05-21 11:30:00,68.42,68.46,68.31,68.42,52232.0,55.2174,55.2497,55.1286,55.2174,52232.0
2019-05-21 12:00:00,68.43,68.46,68.33,68.4,26755.0,55.2254,55.2497,55.1447,55.2012,26755.0
2019-05-21 12:30:00,68.41,68.57,68.38,68.56,34436.0,55.2093,55.3384,55.1851,55.3304,34436.0
2019-05-21 13:00:00,68.57,68.58,68.49,68.51,35346.0,55.3384,55.3465,55.2739,55.29,35346.0
2019-05-21 13:30:00,68.51,68.68,68.46,68.63,32453.0,55.29,55.4272,55.2497,55.3869,32453.0
2019-05-21 14:00:00,68.62,68.72,68.6,68.69,53296.0,55.3788,55.4595,55.3626,55.4353,53296.0
2019-05-21 14:30:00,68.69,68.93,68.65,68.88,84156.0,55.4353,55.629,55.403,55.5886,84156.0
2019-05-21 15:00:00,68.88,68.9,68.77,68.85,67476.0,55.5886,55.6048,55.4998,55.5644,67476.0
2019-05-21 15:30:00,68.84,68.85,68.68,68.73,287004.0,55.5563,55.5644,55.4272,55.4676,287004.0
2019-05-22 09:30:00,68.74,69.14,68.57,69.07,91603.0,55.4756,55.7984,55.3384,55.742,91603.0
2019-05-22 10:00:00,69.09,69.17,68.89,69.03,31351.0,55.7581,55.8227,55.5967,55.7097,31351.0
2019-05-22 10:30:00,69.01,69.04,68.93,68.98,55907.0,55.6935,55.7177,55.629,55.6693,55907.0
2019-05-22 11:00:00,68.97,69.11,68.84,69.04,50545.0,55.6612,55.7742,55.5563,55.7177,50545.0
2019-05-22 11:30:00,69.05,69.11,68.96,69.08,25449.0,55.7258,55.7742,55.6532,55.75,25449.0
2019-05-22 12:00:00,69.09,69.15,69.06,69.13,17480.0,55.7581,55.8065,55.7339,55.7904,17480.0
2019-05-22 12:30:00,69.13,69.15,69.04,69.12,18075.0,55.7904,55.8065,55.7177,55.7823,18075.0
2019-05-22 13:00:00,69.11,69.22,69.06,69.13,78359.0,55.7742,55.863,55.7339,55.7904,78359.0
2019-05-22 13:30:00,69.12,69.12,68.97,69.06,38930.0,55.7823,55.7823,55.6612,55.7339,38930.0
2019-05-22 14:00:00,69.06,69.09,68.99,69.0,29944.0,55.7339,55.7581,55.6774,55.6855,29944.0
2019-05-22 14:30:00,68.98,69.07,68.96,69.01,52252.0,55.6693,55.742,55.6532,55.6935,52252.0
2019-05-22 15:00:00,69.0,69.03,68.93,68.95,97892.0,55.6855,55.7097,55.629,55.6451,97892.0
2019-05-22 15:30:00,68.94,69.01,68.69,68.73,268390.0,55.637,55.6935,55.4353,55.4676,268390.0
2019-05-23 09:30:00,68.62,69.07,68.28,68.33,272616.0,55.3788,55.742,55.1044,55.1447,272616.0
2019-05-23 10:00:00,68.36,68.97,68.29,68.88,175849.0,55.169,55.6612,55.1125,55.5886,175849.0
2019-05-23 10:30:00,68.85,68.97,68.73,68.92,37715.0,55.5644,55.6612,55.4676,55.6209,37715.0
2019-05-23 11:00:00,68.92,69.1,68.89,69.04,65661.0,55.6209,55.7662,55.5967,55.7177,65661.0
2019-05-23 11:30:00,69.04,69.26,69.04,69.19,68985.0,55.7177,55.8953,55.7177,55.8388,68985.0
2019-05-23 12:00:00,69.18,69.24,69.1,69.15,42735.0,55.8307,55.8791,55.7662,55.8065,42735.0
2019-05-23 12:30:00,69.15,69.16,68.74,68.76,64179.0,55.8065,55.8146,55.4756,55.4918,64179.0
2019-05-23 13:00:00,68.76,68.97,68.73,68.89,65987.0,55.4918,55.6612,55.4676,55.5967,65987.0
2019-05-23 13:30:00,68.87,68.88,68.13,68.31,2042406.0,55.5805,55.5886,54.9833,55.1286,2042406.0
2019-05-23 14:00:00,68.31,68.5,68.26,68.36,436850.0,55.1286,55.2819,55.0883,55.169,436850.0
2019-05-23 14:30:00,68.36,68.55,68.27,68.45,129291.0,55.169,55.3223,55.0963,55.2416,129291.0
2019-05-23 15:00:00,68.46,68.7,68.33,68.69,163651.0,55.2497,55.4433,55.1447,55.4353,163651.0
2019-05-23 15:30:00,68.66,68.75,68.55,68.57,352884.0,55.4111,55.4837,55.3223,55.3384,352884.0
2019-05-24 09:30:00,68.89,69.1,68.72,68.97,136431.0,55.5967,55.7662,55.4595,55.6612,136431.0
2019-05-24 10:00:00,68.96,69.05,68.89,68.91,44675.0,55.6532,55.7258,55.5967,55.6128,44675.0
2019-05-24 10:30:00,68.92,68.97,68.49,68.57,121093.0,55.6209,55.6612,55.2739,55.3384,121093.0
2019-05-24 11:00:00,68.58,68.59,68.34,68.39,85597.0,55.3465,55.3546,55.1528,55.1932,85597.0
2019-05-24 11:30:00,68.38,68.75,68.38,68.72,25777.0,55.1851,55.4837,55.1851,55.4595,25777.0
2019-05-24 12:00:00,68.72,68.83,68.65,68.81,20536.0,55.4595,55.5483,55.403,55.5321,20536.0
2019-05-24 12:30:00,68.81,68.82,68.61,68.7,25070.0,55.5321,55.5402,55.3707,55.4433,25070.0
2019-05-24 13:00:00,68.7,68.72,68.46,68.55,54003.0,55.4433,55.4595,55.2497,55.3223,54003.0
2019-05-24 13:30:00,68.55,68.72,68.52,68.56,43762.0,55.3223,55.4595,55.2981,55.3304,43762.0
2019-05-24 14:00:00,68.56,68.64,68.46,68.57,44999.0,55.3304,55.3949,55.2497,55.3384,44999.0
2019-05-24 14:30:00,68.56,68.58,68.34,68.45,52362.0,55.3304,55.3465,55.1528,55.2416,52362.0
2019-05-24 15:00:00,68.46,68.56,68.38,68.51,77195.0,55.2497,55.3304,55.1851,55.29,77195.0
2019-05-24 15:30:00,68.51,68.59,68.43,68.45,139407.0,55.29,55.3546,55.2254,55.2416,139407.0
2019-05-28 09:30:00,68.76,69.25,68.66,68.92,103068.0,55.4918,55.8872,55.4111,55.6209,103068.0
2019-05-28 10:00:00,68.96,69.0,68.76,68.78,36787.0,55.6532,55.6855,55.4918,55.5079,36787.0
2019-05-28 10:30:00,68.74,68.76,68.55,68.55,37194.0,55.4756,55.4918,55.3223,55.3223,37194.0
2019-05-28 11:00:00,68.53,68.78,68.5,68.61,33484.0,55.3062,55.5079,55.2819,55.3707,33484.0
2019-05-28 11:30:00,68.61,68.73,68.55,68.67,36156.0,55.3707,55.4676,55.3223,55.4191,36156.0
2019-05-28 12:00:00,68.66,68.87,68.62,68.87,23096.0,55.4111,55.5805,55.3788,55.5805,23096.0
2019-05-28 12:30:00,68.86,68.88,68.6,68.62,55597.0,55.5725,55.5886,55.3626,55.3788,55597.0
2019-05-28 13:00:00,68.63,68.67,68.55,68.6,23140.0,55.3869,55.4191,55.3223,55.3626,23140.0
2019-05-28 13:30:00,68.61,68.7,68.56,68.58,22340.0,55.3707,55.4433,55.3304,55.3465,22340.0
2019-05-28 14:00:00,68.59,68.59,68.46,68.49,45680.0,55.3546,55.3546,55.2497,55.2739,45680.0
2019-05-28 14:30:00,68.49,68.51,68.24,68.26,51543.0,55.2739,55.29,55.0721,55.0883,51543.0
2019-05-28 15:00:00,68.25,68.32,68.17,68.23,85398.0,55.0802,55.1367,55.0156,55.064,85398.0
2019-05-28 15:30:00,68.23,68.32,68.12,68.17,248657.0,55.064,55.1367,54.9753,55.0156,248657.0
2019-05-29 09:30:00,67.7,67.81,66.45,66.62,470469.0,54.6363,54.7251,53.6275,53.7647,470469.0
2019-05-29 10:00:00,66.62,66.83,66.34,66.55,331753.0,53.7647,53.9342,53.5387,53.7082,331753.0
2019-05-29 10:30:00,66.57,66.63,66.11,66.27,148011.0,53.7244,53.7728,53.3531,53.4823,148011.0
2019-05-29 11:00:00,66.28,66.7,66.28,66.63,170346.0,53.4903,53.8293,53.4903,53.7728,170346.0
2019-05-29 11:30:00,66.62,66.76,66.42,66.52,128501.0,53.7647,53.8777,53.6033,53.684,128501.0
2019-05-29 12:00:00,66.52,66.65,66.26,66.39,165002.0,53.684,53.7889,53.4742,53.5791,165002.0
2019-05-29 12:30:00,66.38,66.41,65.9,65.94,150567.0,53.571,53.5952,53.1836,53.2159,150567.0
2019-05-29 13:00:00,65.95,66.25,65.77,66.17,59227.0,53.224,53.4661,53.0787,53.4015,59227.0
2019-05-29 13:30:00,66.18,66.18,65.87,65.95,103948.0,53.4096,53.4096,53.1594,53.224,103948.0
2019-05-29 14:00:00,65.95,66.14,65.92,66.14,51782.0,53.224,53.3773,53.1998,53.3773,51782.0
2019-05-29 14:30:00,66.12,66.13,65.84,65.89,78923.0,53.3612,53.3693,53.1352,53.1756,78923.0
2019-05-29 15:00:00,65.88,65.89,65.68,65.87,120698.0,53.1675,53.1756,53.0061,53.1594,120698.0
2019-05-29 15:30:00,65.87,66.05,65.86,65.95,294297.0,53.1594,53.3047,53.1514,53.224,294297.0
2019-05-30 09:30:00,65.94,65.94,62.88,64.73,1009736.0,53.2159,53.2159,50.7464,52.2394,1009736.0
2019-05-30 10:00:00,64.7,65.06,64.47,64.88,267010.0,52.2152,52.5057,52.0296,52.3605,267010.0
2019-05-30 10:30:00,64.89,65.0,64.49,64.64,104983.0,52.3685,52.4573,52.0457,52.1668,104983.0
2019-05-30 11:00:00,64.65,64.99,64.55,64.92,95598.0,52.1749,52.4492,52.0942,52.3928,95598.0
2019-05-30 11:30:00,64.9,64.94,64.64,64.81,89210.0,52.3766,52.4089,52.1668,52.304,89210.0
2019-05-30 12:00:00,64.81,64.99,64.73,64.8,135442.0,52.304,52.4492,52.2394,52.2959,135442.0
2019-05-30 12:30:00,64.79,64.86,64.7,64.78,57230.0,52.2878,52.3443,52.2152,52.2798,57230.0
2019-05-30 13:00:00,64.79,64.8,64.59,64.7,80966.0,52.2878,52.2959,52.1264,52.2152,80966.0
2019-05-30 13:30:00,64.71,64.91,64.67,64.81,109272.0,52.2233,52.3847,52.191,52.304,109272.0
2019-05-30 14:00:00,64.81,65.09,64.79,64.92,156969.0,52.304,52.53,52.2878,52.3928,156969.0
2019-05-30 14:30:00,64.91,64.91,64.42,64.52,401355.0,52.3847,52.3847,51.9892,52.0699,401355.0
2019-05-30 15:00:00,64.52,65.04,64.49,64.96,378976.0,52.0699,52.4896,52.0457,52.425,378976.0
2019-05-30 15:30:00,64.97,65.19,64.87,65.13,347823.0,52.4331,52.6107,52.3524,52.5622,347823.0
2019-05-31 09:30:00,64.91,65.0,64.59,64.87,69727.0,52.3847,52.4573,52.1264,52.3524,69727.0
2019-05-31 10:00:00,64.84,65.05,64.73,64.93,101065.0,52.3282,52.4977,52.2394,52.4008,101065.0
2019-05-31 10:30:00,64.93,65.04,64.87,64.96,92115.0,52.4008,52.4896,52.3524,52.425,92115.0
2019-05-31 11:00:00,64.95,65.37,64.92,65.37,89994.0,52.417,52.7559,52.3928,52.7559,89994.0
2019-05-31 11:30:00,65.38,65.43,65.13,65.16,43958.0,52.764,52.8043,52.5622,52.5864,43958.0
2019-05-31 12:00:00,65.15,65.3,65.1,65.27,73713.0,52.5784,52.6994,52.538,52.6752,73713.0
2019-05-31 12:30:00,65.27,65.27,64.99,65.25,51219.0,52.6752,52.6752,52.4492,52.6591,51219.0
2019-05-31 13:00:00,65.25,65.33,65.19,65.26,92132.0,52.6591,52.7236,52.6107,52.6671,92132.0
2019-05-31 13:30:00,65.25,65.48,65.23,65.39,25812.0,52.6591,52.8447,52.6429,52.7721,25812.0
2019-05-31 14:00:00,65.4,65.41,65.27,65.3,20780.0,52.7801,52.7882,52.6752,52.6994,20780.0
2019-05-31 14:30:00,65.3,65.54,65.24,65.49,49018.0,52.6994,52.8931,52.651,52.8528,49018.0
2019-05-31 15:00:00,65.45,65.66,65.35,65.66,119735.0,52.8205,52.99,52.7398,52.99,119735.0
2019-05-31 15:30:00,65.66,65.87,65.6,65.8,342004.0,52.99,53.1594,52.9415,53.1029,342004.0
2019-06-03 09:30:00,65.7,65.82,65.23,65.23,49742.0,53.0222,53.1191,52.6429,52.6429,49742.0
2019-06-03 10:00:00,65.22,65.3,64.92,65.28,48280.0,52.6349,52.6994,52.3928,52.6833,48280.0
2019-06-03 10:30:00,65.29,65.37,65.1,65.37,61556.0,52.6914,52.7559,52.538,52.7559,61556.0
2019-06-03 11:00:00,65.36,65.5,65.29,65.32,40719.0,52.7479,52.8608,52.6914,52.7156,40719.0
2019-06-03 11:30:00,65.33,65.35,65.15,65.25,26856.0,52.7236,52.7398,52.5784,52.6591,26856.0
2019-06-03 12:00:00,65.25,65.27,64.92,64.92,66891.0,52.6591,52.6752,52.3928,52.3928,66891.0
2019-06-03 12:30:00,64.93,65.15,64.86,65.07,22435.0,52.4008,52.5784,52.3443,52.5138,22435.0
2019-06-03 13:00:00,65.07,65.29,65.03,65.14,29428.0,52.5138,52.6914,52.4815,52.5703,29428.0
2019-06-03 13:30:00,65.19,65.41,65.08,65.36,71881.0,52.6107,52.7882,52.5219,52.7479,71881.0
2019-06-03 14:00:00,65.36,65.6,65.36,65.48,78408.0,52.7479,52.9415,52.7479,52.8447,78408.0
2019-06-03 14:30:00,65.49,65.59,65.22,65.33,57854.0,52.8528,52.9335,52.6349,52.7236,57854.0
2019-06-03 15:00:00,65.34,65.38,65.09,65.26,31137.0,52.7317,52.764,52.53,52.6671,31137.0
2019-06-03 15:30:00,65.25,65.41,65.07,65.17,348764.0,52.6591,52.7882,52.5138,52.5945,348764.0
2019-06-04 09:30:00,65.49,65.7,64.94,65.18,156537.0,52.8528,53.0222,52.4089,52.6026,156537.0
2019-06-04 10:00:00,65.21,65.43,64.93,65.4,261060.0,52.6268,52.8043,52.4008,52.7801,261060.0
2019-06-04 10:30:00,65.39,65.42,64.65,64.7,130104.0,52.7721,52.7963,52.1749,52.2152,130104.0
2019-06-04 11:00:00,64.7,64.9,64.62,64.9,78406.0,52.2152,52.3766,52.1506,52.3766,78406.0
2019-06-04 11:30:00,64.89,65.08,64.78,64.87,86140.0,52.3685,52.5219,52.2798,52.3524,86140.0
2019-06-04 12:00:00,64.88,65.01,64.78,64.98,50474.0,52.3605,52.4654,52.2798,52.4412,50474.0
2019-06-04 12:30:00,64.98,65.1,64.95,65.08,65347.0,52.4412,52.538,52.417,52.5219,65347.0
2019-06-04 13:00:00,65.09,65.09,64.98,65.05,54630.0,52.53,52.53,52.4412,52.4977,54630.0
2019-06-04 13:30:00,65.04,65.18,65.03,65.16,69277.0,52.4896,52.6026,52.4815,52.5864,69277.0
2019-06-04 14:00:00,65.16,65.32,65.07,65.18,100831.0,52.5864,52.7156,52.5138,52.6026,100831.0
2019-06-04 14:30:00,65.17,65.36,65.08,65.35,72684.0,52.5945,52.7479,52.5219,52.7398,72684.0
2019-06-04 15:00:00,65.34,65.38,65.18,65.19,126945.0,52.7317,52.764,52.6026,52.6107,126945.0
2019-06-04 15:30:00,65.2,65.22,64.83,64.88,672639.0,52.6187,52.6349,52.3201,52.3605,672639.0
2019-06-05 09:30:00,65.23,65.59,65.07,65.28,114441.0,52.6429,52.9335,52.5138,52.6833,114441.0
2019-06-05 10:00:00,65.28,65.33,64.93,65.17,84583.0,52.6833,52.7236,52.4008,52.5945,84583.0
2019-06-05 10:30:00,65.16,65.3,65.05,65.06,87441.0,52.5864,52.6994,52.4977,52.5057,87441.0
2019-06-05 11:00:00,65.06,65.14,64.9,65.05,129562.0,52.5057,52.5703,52.3766,52.4977,129562.0
2019-06-05 11:30:00,65.06,65.52,65.06,65.47,67230.0,52.5057,52.877,52.5057,52.8366,67230.0
2019-06-05 12:00:00,65.47,65.86,65.42,65.84,47503.0,52.8366,53.1514,52.7963,53.1352,47503.0
2019-06-05 12:30:00,65.84,65.99,65.69,65.96,44046.0,53.1352,53.2563,53.0142,53.2321,44046.0
2019-06-05 13:00:00,65.95,66.07,65.9,66.05,37042.0,53.224,53.3208,53.1836,53.3047,37042.0
2019-06-05 13:30:00,66.05,66.05,65.9,65.97,38000.0,53.3047,53.3047,53.1836,53.2401,38000.0
2019-06-05 14:00:00,65.97,66.1,65.94,66.03,76012.0,53.2401,53.3451,53.2159,53.2886,76012.0
2019-06-05 14:30:00,66.02,66.03,65.77,65.85,48904.0,53.2805,53.2886,53.0787,53.1433,48904.0
2019-06-05 15:00:00,65.85,65.98,65.81,65.97,66886.0,53.1433,53.2482,53.111,53.2401,66886.0
2019-06-05 15:30:00,65.97,66.14,65.84,66.12,214437.0,53.2401,53.3773,53.1352,53.3612,214437.0
2019-06-06 09:30:00,66.09,66.39,65.77,65.77,45304.0,53.337,53.5791,53.0787,53.0787,45304.0
2019-06-06 10:00:00,65.76,65.81,65.63,65.63,43859.0,53.0707,53.111,52.9658,52.9658,43859.0
2019-06-06 10:30:00,65.65,65.72,65.46,65.69,38635.0,52.9819,53.0384,52.8286,53.0142,38635.0
2019-06-06 11:00:00,65.68,65.72,65.5,65.58,52840.0,53.0061,53.0384,52.8608,52.9254,52840.0
2019-06-06 11:30:00,65.6,65.65,65.33,65.45,45740.0,52.9415,52.9819,52.7236,52.8205,45740.0
2019-06-06 12:00:00,65.45,65.52,65.39,65.44,20918.0,52.8205,52.877,52.7721,52.8124,20918.0
2019-06-06 12:30:00,65.44,65.53,65.41,65.45,26852.0,52.8124,52.885,52.7882,52.8205,26852.0
2019-06-06 13:00:00,65.44,65.57,65.39,65.55,34602.0,52.8124,52.9173,52.7721,52.9012,34602.0
2019-06-06 13:30:00,65.56,65.59,65.44,65.52,99869.0,52.9093,52.9335,52.8124,52.877,99869.0
2019-06-06 14:00:00,65.53,65.79,65.5,65.71,31945.0,52.885,53.0949,52.8608,53.0303,31945.0
2019-06-06 14:30:00,65.71,65.82,65.66,65.74,50391.0,53.0303,53.1191,52.99,53.0545,50391.0
2019-06-06 15:00:00,65.74,65.9,65.71,65.9,59072.0,53.0545,53.1836,53.0303,53.1836,59072.0
2019-06-06 15:30:00,65.89,66.17,65.58,65.66,467444.0,53.1756,53.4015,52.9254,52.99,467444.0
2019-06-07 09:30:00,66.14,66.46,65.98,66.41,53143.0,53.3773,53.6356,53.2482,53.5952,53143.0
2019-06-07 10:00:00,66.46,66.53,66.3,66.43,52717.0,53.6356,53.6921,53.5065,53.6114,52717.0
2019-06-07 10:30:00,66.44,67.09,66.44,66.95,239874.0,53.6194,54.144,53.6194,54.031,239874.0
2019-06-07 11:00:00,66.95,67.07,66.65,66.75,94577.0,54.031,54.1279,53.7889,53.8696,94577.0
2019-06-07 11:30:00,66.75,66.78,66.59,66.7,38772.0,53.8696,53.8938,53.7405,53.8293,38772.0
2019-06-07 12:00:00,66.71,66.77,66.65,66.72,36209.0,53.8373,53.8858,53.7889,53.8454,36209.0
2019-06-07 12:30:00,66.73,66.76,66.65,66.7,28649.0,53.8535,53.8777,53.7889,53.8293,28649.0
2019-06-07 13:00:00,66.69,66.72,66.62,66.63,32045.0,53.8212,53.8454,53.7647,53.7728,32045.0
2019-06-07 13:30:00,66.64,66.69,66.56,66.59,30175.0,53.7809,53.8212,53.7163,53.7405,30175.0
2019-06-07 14:00:00,66.59,66.73,66.57,66.73,55622.0,53.7405,53.8535,53.7244,53.8535,55622.0
2019-06-07 14:30:00,66.73,66.88,66.73,66.83,58177.0,53.8535,53.9745,53.8535,53.9342,58177.0
2019-06-07 15:00:00,66.83,66.92,66.81,66.92,86639.0,53.9342,54.0068,53.9181,54.0068,86639.0
2019-06-07 15:30:00,66.92,67.05,66.85,67.02,267919.0,54.0068,54.1117,53.9503,54.0875,267919.0
2019-06-10 09:30:00,67.1,67.12,66.65,66.79,80210.0,54.1521,54.1682,53.7889,53.9019,80210.0
2019-06-10 10:00:00,66.79,67.01,66.76,66.81,113553.0,53.9019,54.0795,53.8777,53.9181,113553.0
2019-06-10 10:30:00,66.8,67.02,66.79,66.98,82338.0,53.91,54.0875,53.9019,54.0552,82338.0
2019-06-10 11:00:00,66.98,67.25,66.94,67.23,144828.0,54.0552,54.2731,54.023,54.257,144828.0
2019-06-10 11:30:00,67.23,67.37,67.16,67.3,58062.0,54.257,54.37,54.2005,54.3135,58062.0
2019-06-10 12:00:00,67.3,67.44,67.04,67.08,68069.0,54.3135,54.4265,54.1037,54.136,68069.0
2019-06-10 12:30:00,67.08,67.12,66.96,67.0,53302.0,54.136,54.1682,54.0391,54.0714,53302.0
2019-06-10 13:00:00,67.0,67.2,66.94,66.94,51917.0,54.0714,54.2328,54.023,54.023,51917.0
2019-06-10 13:30:00,66.94,67.06,66.85,66.89,33766.0,54.023,54.1198,53.9503,53.9826,33766.0
2019-06-10 14:00:00,66.9,66.96,66.81,66.86,140727.0,53.9907,54.0391,53.9181,53.9584,140727.0
2019-06-10 14:30:00,66.86,67.1,66.82,67.08,30646.0,53.9584,54.1521,53.9261,54.136,30646.0
2019-06-10 15:00:00,67.09,67.19,67.05,67.07,87027.0,54.144,54.2247,54.1117,54.1279,87027.0
2019-06-10 15:30:00,67.06,67.07,66.77,66.82,224411.0,54.1198,54.1279,53.8858,53.9261,224411.0
2019-06-11 09:30:00,67.03,67.46,66.7,66.86,54871.0,54.0956,54.4426,53.8293,53.9584,54871.0
2019-06-11 10:00:00,66.88,66.91,66.55,66.56,37515.0,53.9745,53.9988,53.7082,53.7163,37515.0
2019-06-11 10:30:00,66.56,66.58,66.17,66.37,33362.0,53.7163,53.7324,53.4015,53.563,33362.0
2019-06-11 11:00:00,66.41,66.54,66.29,66.39,43231.0,53.5952,53.7002,53.4984,53.5791,43231.0
2019-06-11 11:30:00,66.41,66.43,66.24,66.29,26757.0,53.5952,53.6114,53.458,53.4984,26757.0
2019-06-11 12:00:00,66.31,66.42,66.21,66.39,40160.0,53.5145,53.6033,53.4338,53.5791,40160.0
2019-06-11 12:30:00,66.39,66.63,66.38,66.55,43426.0,53.5791,53.7728,53.571,53.7082,43426.0
2019-06-11 13:00:00,66.55,66.72,66.55,66.7,31026.0,53.7082,53.8454,53.7082,53.8293,31026.0
2019-06-11 13:30:00,66.7,66.86,66.69,66.86,29843.0,53.8293,53.9584,53.8212,53.9584,29843.0
2019-06-11 14:00:00,66.85,67.02,66.85,66.95,49215.0,53.9503,54.0875,53.9503,54.031,49215.0
2019-06-11 14:30:00,66.94,66.94,66.72,66.94,49837.0,54.023,54.023,53.8454,54.023,49837.0
2019-06-11 15:00:00,66.93,67.07,66.87,67.03,83174.0,54.0149,54.1279,53.9665,54.0956,83174.0
2019-06-11 15:30:00,67.02,67.08,66.86,66.98,159629.0,54.0875,54.136,53.9584,54.0552,159629.0
2019-06-12 09:30:00,67.25,68.24,67.05,68.09,164598.0,54.2731,55.0721,54.1117,54.9511,164598.0
2019-06-12 10:00:00,68.09,68.11,67.8,67.82,89672.0,54.9511,54.9672,54.717,54.7332,89672.0
2019-06-12 10:30:00,67.84,68.32,67.84,68.09,58460.0,54.7493,55.1367,54.7493,54.9511,58460.0
2019-06-12 11:00:00,68.07,68.08,67.72,67.77,35775.0,54.9349,54.943,54.6525,54.6928,35775.0
2019-06-12 11:30:00,67.77,67.78,67.7,67.7,32253.0,54.6928,54.7009,54.6363,54.6363,32253.0
2019-06-12 12:00:00,67.7,67.76,67.62,67.64,32315.0,54.6363,54.6847,54.5718,54.5879,32315.0
2019-06-12 12:30:00,67.64,67.94,67.59,67.91,75011.0,54.5879,54.83,54.5475,54.8058,75011.0
2019-06-12 13:00:00,67.91,68.0,67.89,67.96,63301.0,54.8058,54.8784,54.7897,54.8461,63301.0
2019-06-12 13:30:00,67.96,68.07,67.95,68.02,49253.0,54.8461,54.9349,54.8381,54.8946,49253.0
2019-06-12 14:00:00,68.02,68.1,67.82,68.05,223880.0,54.8946,54.9591,54.7332,54.9188,223880.0
2019-06-12 14:30:00,68.04,68.17,68.03,68.08,48077.0,54.9107,55.0156,54.9026,54.943,48077.0
2019-06-12 15:00:00,68.08,68.12,68.03,68.08,43139.0,54.943,54.9753,54.9026,54.943,43139.0
2019-06-12 15:30:00,68.07,68.21,68.04,68.15,180093.0,54.9349,55.0479,54.9107,54.9995,180093.0
2019-06-13 09:30:00,68.49,68.62,68.03,68.08,86737.0,55.2739,55.3788,54.9026,54.943,86737.0
2019-06-13 10:00:00,68.09,68.16,67.85,67.89,58721.0,54.9511,55.0076,54.7574,54.7897,58721.0
2019-06-13 10:30:00,67.89,68.23,67.88,68.23,34375.0,54.7897,55.064,54.7816,55.064,34375.0
2019-06-13 11:00:00,68.23,68.23,68.03,68.19,31562.0,55.064,55.064,54.9026,55.0318,31562.0
2019-06-13 11:30:00,68.19,68.29,68.13,68.28,70606.0,55.0318,55.1125,54.9833,55.1044,70606.0
2019-06-13 12:00:00,68.27,68.27,67.95,67.96,31721.0,55.0963,55.0963,54.8381,54.8461,31721.0
2019-06-13 12:30:00,67.96,68.11,67.87,68.11,41198.0,54.8461,54.9672,54.7735,54.9672,41198.0
2019-06-13 13:00:00,68.12,68.22,68.09,68.16,28569.0,54.9753,55.056,54.9511,55.0076,28569.0
2019-06-13 13:30:00,68.19,68.31,68.18,68.31,25272.0,55.0318,55.1286,55.0237,55.1286,25272.0
2019-06-13 14:00:00,68.31,68.53,68.29,68.42,121416.0,55.1286,55.3062,55.1125,55.2174,121416.0
2019-06-13 14:30:00,68.42,68.43,68.15,68.21,187774.0,55.2174,55.2254,54.9995,55.0479,187774.0
2019-06-13 15:00:00,68.22,68.23,67.94,68.0,64410.0,55.056,55.064,54.83,54.8784,64410.0
2019-06-13 15:30:00,68.0,68.34,67.94,68.29,244774.0,54.8784,55.1528,54.83,55.1125,244774.0
2019-06-14 09:30:00,67.97,68.34,67.76,68.33,28630.0,55.2586,55.5594,55.0878,55.5512,28630.0
2019-06-14 10:00:00,68.34,68.38,68.13,68.26,99078.0,55.5594,55.5919,55.3886,55.4943,99078.0
2019-06-14 10:30:00,68.24,68.26,68.08,68.19,32318.0,55.4781,55.4943,55.348,55.4374,32318.0
2019-06-14 11:00:00,68.21,68.25,67.92,67.98,38216.0,55.4537,55.4862,55.2179,55.2667,38216.0
2019-06-14 11:30:00,67.96,68.1,67.91,68.09,37480.0,55.2504,55.3643,55.2098,55.3561,37480.0
2019-06-14 12:00:00,68.09,68.09,67.89,67.97,71630.0,55.3561,55.3561,55.1935,55.2586,71630.0
2019-06-14 12:30:00,67.99,68.11,67.96,68.07,26135.0,55.2748,55.3724,55.2504,55.3399,26135.0
2019-06-14 13:00:00,68.06,68.16,68.04,68.1,35155.0,55.3317,55.413,55.3155,55.3643,35155.0
2019-06-14 13:30:00,68.1,68.14,67.98,68.09,30011.0,55.3643,55.3968,55.2667,55.3561,30011.0
2019-06-14 14:00:00,68.09,68.15,68.03,68.07,45028.0,55.3561,55.4049,55.3073,55.3399,45028.0
2019-06-14 14:30:00,68.07,68.12,67.97,68.0,33248.0,55.3399,55.3805,55.2586,55.283,33248.0
2019-06-14 15:00:00,68.0,68.07,67.99,68.05,65174.0,55.283,55.3399,55.2748,55.3236,65174.0
2019-06-14 15:30:00,68.05,68.05,67.77,67.83,164123.0,55.3236,55.3236,55.096,55.1447,164123.0
2019-06-17 09:30:00,67.98,68.07,67.81,67.97,46486.0,55.2667,55.3399,55.1285,55.2586,46486.0
2019-06-17 10:00:00,67.98,68.06,67.63,67.63,54722.0,55.2667,55.3317,54.9821,54.9821,54722.0
2019-06-17 10:30:00,67.65,67.88,67.54,67.88,89325.0,54.9984,55.1854,54.909,55.1854,89325.0
2019-06-17 11:00:00,67.88,68.03,67.86,67.9,55061.0,55.1854,55.3073,55.1691,55.2017,55061.0
2019-06-17 11:30:00,67.9,67.9,67.8,67.87,58587.0,55.2017,55.2017,55.1204,55.1773,58587.0
2019-06-17 12:00:00,67.89,67.98,67.88,67.92,16772.0,55.1935,55.2667,55.1854,55.2179,16772.0
2019-06-17 12:30:00,67.91,68.04,67.9,68.03,18698.0,55.2098,55.3155,55.2017,55.3073,18698.0
2019-06-17 13:00:00,68.04,68.08,67.97,68.01,22188.0,55.3155,55.348,55.2586,55.2911,22188.0
2019-06-17 13:30:00,68.0,68.03,67.9,67.99,22567.0,55.283,55.3073,55.2017,55.2748,22567.0
2019-06-17 14:00:00,67.98,68.0,67.91,67.98,25049.0,55.2667,55.283,55.2098,55.2667,25049.0
2019-06-17 14:30:00,67.99,68.01,67.87,67.89,20891.0,55.2748,55.2911,55.1773,55.1935,20891.0
2019-06-17 15:00:00,67.89,67.99,67.86,67.88,37239.0,55.1935,55.2748,55.1691,55.1854,37239.0
2019-06-17 15:30:00,67.87,67.92,67.84,67.88,115972.0,55.1773,55.2179,55.1529,55.1854,115972.0
2019-06-18 09:30:00,68.01,68.5,68.0,68.46,61050.0,55.2911,55.6894,55.283,55.6569,61050.0
2019-06-18 10:00:00,68.5,68.64,68.21,68.25,148743.0,55.6894,55.8033,55.4537,55.4862,148743.0
2019-06-18 10:30:00,68.27,68.37,68.11,68.21,74114.0,55.5025,55.5838,55.3724,55.4537,74114.0
2019-06-18 11:00:00,68.24,68.34,68.13,68.3,40616.0,55.4781,55.5594,55.3886,55.5268,40616.0
2019-06-18 11:30:00,68.28,68.36,68.22,68.24,63671.0,55.5106,55.5756,55.4618,55.4781,63671.0
2019-06-18 12:00:00,68.23,68.29,68.22,68.28,38967.0,55.4699,55.5187,55.4618,55.5106,38967.0
2019-06-18 12:30:00,68.28,68.39,68.26,68.37,67325.0,55.5106,55.6,55.4943,55.5838,67325.0
2019-06-18 13:00:00,68.38,68.5,68.34,68.5,23749.0,55.5919,55.6894,55.5594,55.6894,23749.0
2019-06-18 13:30:00,68.49,68.54,68.38,68.39,17904.0,55.6813,55.722,55.5919,55.6,17904.0
2019-06-18 14:00:00,68.41,68.47,68.4,68.47,31069.0,55.6163,55.6651,55.6081,55.6651,31069.0
2019-06-18 14:30:00,68.46,68.51,68.44,68.45,36830.0,55.6569,55.6976,55.6407,55.6488,36830.0
2019-06-18 15:00:00,68.46,68.49,68.35,68.45,29509.0,55.6569,55.6813,55.5675,55.6488,29509.0
2019-06-18 15:30:00,68.43,68.44,68.29,68.37,117042.0,55.6325,55.6407,55.5187,55.5838,117042.0
2019-06-19 09:30:00,68.6,68.8,68.37,68.8,50060.0,55.7707,55.9333,55.5838,55.9333,50060.0
2019-06-19 10:00:00,68.81,68.95,68.78,68.86,37791.0,55.9415,56.0553,55.9171,55.9821,37791.0
2019-06-19 10:30:00,68.89,68.91,68.64,68.78,34346.0,56.0065,56.0228,55.8033,55.9171,34346.0
2019-06-19 11:00:00,68.8,68.8,68.71,68.77,27354.0,55.9333,55.9333,55.8602,55.909,27354.0
2019-06-19 11:30:00,68.77,68.78,68.67,68.68,16677.0,55.909,55.9171,55.8277,55.8358,16677.0
2019-06-19 12:00:00,68.68,68.71,68.64,68.68,16484.0,55.8358,55.8602,55.8033,55.8358,16484.0
2019-06-19 12:30:00,68.69,68.79,68.66,68.7,13663.0,55.8439,55.9252,55.8195,55.852,13663.0
2019-06-19 13:00:00,68.69,68.71,68.56,68.62,11474.0,55.8439,55.8602,55.7382,55.787,11474.0
2019-06-19 13:30:00,68.63,68.69,68.55,68.67,15774.0,55.7951,55.8439,55.7301,55.8277,15774.0
2019-06-19 14:00:00,68.69,69.0,68.65,68.83,49969.0,55.8439,56.0959,55.8114,55.9577,49969.0
2019-06-19 14:30:00,68.82,68.99,68.82,68.95,14337.0,55.9496,56.0878,55.9496,56.0553,14337.0
2019-06-19 15:00:00,68.96,69.12,68.96,69.09,52731.0,56.0634,56.1935,56.0634,56.1691,52731.0
2019-06-19 15:30:00,69.09,69.48,69.09,69.43,213060.0,56.1691,56.4862,56.1691,56.4455,213060.0
2019-06-20 09:30:00,69.48,70.29,69.47,70.04,93115.0,56.4862,57.1447,56.478,56.9414,93115.0
2019-06-20 10:00:00,70.08,70.12,69.91,70.05,113621.0,56.974,57.0065,56.8358,56.9496,113621.0
2019-06-20 10:30:00,70.05,70.08,69.9,69.9,114752.0,56.9496,56.974,56.8276,56.8276,114752.0
2019-06-20 11:00:00,69.9,70.1,69.76,69.76,135669.0,56.8276,56.9902,56.7138,56.7138,135669.0
2019-06-20 11:30:00,69.76,69.78,69.46,69.63,54093.0,56.7138,56.7301,56.4699,56.6081,54093.0
2019-06-20 12:00:00,69.63,69.69,69.45,69.62,52972.0,56.6081,56.6569,56.4618,56.6,52972.0
2019-06-20 12:30:00,69.62,69.65,69.41,69.57,34728.0,56.6,56.6244,56.4293,56.5593,34728.0
2019-06-20 13:00:00,69.57,69.68,69.56,69.67,46382.0,56.5593,56.6488,56.5512,56.6406,46382.0
2019-06-20 13:30:00,69.69,69.79,69.58,69.58,43754.0,56.6569,56.7382,56.5675,56.5675,43754.0
2019-06-20 14:00:00,69.58,69.58,69.22,69.23,60453.0,56.5675,56.5675,56.2748,56.2829,60453.0
2019-06-20 14:30:00,69.24,69.5,69.24,69.42,72394.0,56.2911,56.5024,56.2911,56.4374,72394.0
2019-06-20 15:00:00,69.43,69.56,69.42,69.53,87467.0,56.4455,56.5512,56.4374,56.5268,87467.0
2019-06-20 15:30:00,69.53,69.63,69.5,69.58,198947.0,56.5268,56.6081,56.5024,56.5675,198947.0
2019-06-21 09:30:00,69.61,69.64,69.2,69.45,46981.0,56.5919,56.6162,56.2585,56.4618,46981.0
2019-06-21 10:00:00,69.47,69.49,69.34,69.48,38740.0,56.478,56.4943,56.3724,56.4862,38740.0
2019-06-21 10:30:00,69.49,69.66,69.48,69.5,98211.0,56.4943,56.6325,56.4862,56.5024,98211.0
2019-06-21 11:00:00,69.48,69.72,69.44,69.53,37122.0,56.4862,56.6813,56.4537,56.5268,37122.0
2019-06-21 11:30:00,69.54,69.72,69.54,69.72,26903.0,56.5349,56.6813,56.5349,56.6813,26903.0
2019-06-21 12:00:00,69.73,69.99,69.73,69.98,31218.0,56.6894,56.9008,56.6894,56.8927,31218.0
2019-06-21 12:30:00,69.98,70.15,69.8,69.87,215162.0,56.8927,57.0309,56.7463,56.8032,215162.0
2019-06-21 13:00:00,69.87,70.06,69.74,69.82,60846.0,56.8032,56.9577,56.6975,56.7626,60846.0
2019-06-21 13:30:00,69.82,69.85,69.79,69.84,21159.0,56.7626,56.787,56.7382,56.7788,21159.0
2019-06-21 14:00:00,69.84,69.88,69.83,69.87,20141.0,56.7788,56.8114,56.7707,56.8032,20141.0
2019-06-21 14:30:00,69.87,69.96,69.84,69.9,29250.0,56.8032,56.8764,56.7788,56.8276,29250.0
2019-06-21 15:00:00,69.91,70.04,69.89,69.95,68808.0,56.8358,56.9414,56.8195,56.8683,68808.0
2019-06-21 15:30:00,69.96,70.3,69.88,69.98,408321.0,56.8764,57.1528,56.8114,56.8927,408321.0
2019-06-24 09:30:00,70.1,70.35,69.76,69.89,78188.0,56.9902,57.1935,56.7138,56.8195,78188.0
2019-06-24 10:00:00,69.93,70.33,69.9,70.23,284845.0,56.852,57.1772,56.8276,57.0959,284845.0
2019-06-24 10:30:00,70.23,70.27,70.12,70.25,67225.0,57.0959,57.1284,57.0065,57.1122,67225.0
2019-06-24 11:00:00,70.26,70.37,70.21,70.27,31233.0,57.1203,57.2097,57.0796,57.1284,31233.0
2019-06-24 11:30:00,70.27,70.33,69.87,69.87,27643.0,57.1284,57.1772,56.8032,56.8032,27643.0
2019-06-24 12:00:00,69.88,69.92,69.74,69.89,39165.0,56.8114,56.8439,56.6975,56.8195,39165.0
2019-06-24 12:30:00,69.88,69.93,69.78,69.91,28278.0,56.8114,56.852,56.7301,56.8358,28278.0
2019-06-24 13:00:00,69.9,70.05,69.87,69.95,44789.0,56.8276,56.9496,56.8032,56.8683,44789.0
2019-06-24 13:30:00,69.95,70.23,69.95,70.22,49142.0,56.8683,57.0959,56.8683,57.0878,49142.0
2019-06-24 14:00:00,70.23,70.28,70.13,70.23,51192.0,57.0959,57.1366,57.0146,57.0959,51192.0
2019-06-24 14:30:00,70.23,70.27,70.13,70.14,72393.0,57.0959,57.1284,57.0146,57.0227,72393.0
2019-06-24 15:00:00,70.14,70.27,70.13,70.23,127305.0,57.0227,57.1284,57.0146,57.0959,127305.0
2019-06-24 15:30:00,70.24,70.31,70.15,70.3,341888.0,57.104,57.1609,57.0309,57.1528,341888.0
2019-06-25 09:30:00,70.46,70.5,70.02,70.24,129284.0,57.2829,57.3154,56.9252,57.104,129284.0
2019-06-25 10:00:00,70.21,70.26,69.83,69.93,113283.0,57.0796,57.1203,56.7707,56.852,113283.0
2019-06-25 10:30:00,69.95,69.97,69.55,69.7,77439.0,56.8683,56.8845,56.5431,56.665,77439.0
2019-06-25 11:00:00,69.7,70.02,69.68,69.83,66049.0,56.665,56.9252,56.6488,56.7707,66049.0
2019-06-25 11:30:00,69.81,69.82,69.49,69.77,53328.0,56.7545,56.7626,56.4943,56.7219,53328.0
2019-06-25 12:00:00,69.79,69.88,69.7,69.72,31322.0,56.7382,56.8114,56.665,56.6813,31322.0
2019-06-25 12:30:00,69.73,69.86,69.67,69.86,52368.0,56.6894,56.7951,56.6406,56.7951,52368.0
2019-06-25 13:00:00,69.84,69.87,69.69,69.87,40601.0,56.7788,56.8032,56.6569,56.8032,40601.0
2019-06-25 13:30:00,69.84,69.97,69.77,69.84,26258.0,56.7788,56.8845,56.7219,56.7788,26258.0
2019-06-25 14:00:00,69.83,69.83,69.52,69.55,34109.0,56.7707,56.7707,56.5187,56.5431,34109.0
2019-06-25 14:30:00,69.53,69.55,69.35,69.53,37631.0,56.5268,56.5431,56.3805,56.5268,37631.0
2019-06-25 15:00:00,69.54,69.72,69.52,69.69,108203.0,56.5349,56.6813,56.5187,56.6569,108203.0
2019-06-25 15:30:00,69.69,69.92,69.53,69.61,266564.0,56.6569,56.8439,56.5268,56.5919,266564.0
2019-06-26 09:30:00,69.44,69.59,68.81,68.89,114426.0,56.4537,56.5756,55.9415,56.0065,114426.0
2019-06-26 10:00:00,68.89,68.94,68.45,68.65,86947.0,56.0065,56.0472,55.6488,55.8114,86947.0
2019-06-26 10:30:00,68.64,68.89,68.62,68.67,50110.0,55.8033,56.0065,55.787,55.8277,50110.0
2019-06-26 11:00:00,68.66,68.66,68.35,68.44,42979.0,55.8195,55.8195,55.5675,55.6407,42979.0
2019-06-26 11:30:00,68.45,68.53,68.34,68.46,79179.0,55.6488,55.7138,55.5594,55.6569,79179.0
2019-06-26 12:00:00,68.47,68.74,68.47,68.65,34882.0,55.6651,55.8846,55.6651,55.8114,34882.0
2019-06-26 12:30:00,68.64,68.71,68.46,68.46,42142.0,55.8033,55.8602,55.6569,55.6569,42142.0
2019-06-26 13:00:00,68.46,68.48,68.38,68.39,31588.0,55.6569,55.6732,55.5919,55.6,31588.0
2019-06-26 13:30:00,68.39,68.45,68.27,68.38,40888.0,55.6,55.6488,55.5025,55.5919,40888.0
2019-06-26 14:00:00,68.39,68.39,68.12,68.16,79145.0,55.6,55.6,55.3805,55.413,79145.0
2019-06-26 14:30:00,68.18,68.33,68.1,68.17,142071.0,55.4293,55.5512,55.3643,55.4212,142071.0
2019-06-26 15:00:00,68.18,68.36,68.16,68.29,152882.0,55.4293,55.5756,55.413,55.5187,152882.0
2019-06-26 15:30:00,68.28,68.36,68.03,68.04,320938.0,55.5106,55.5756,55.3073,55.3155,320938.0
2019-06-27 09:30:00,68.05,68.53,68.05,68.28,48354.0,55.3236,55.7138,55.3236,55.5106,48354.0
2019-06-27 10:00:00,68.28,68.61,68.25,68.49,109841.0,55.5106,55.7789,55.4862,55.6813,109841.0
2019-06-27 10:30:00,68.5,68.88,68.5,68.82,25501.0,55.6894,55.9984,55.6894,55.9496,25501.0
2019-06-27 11:00:00,68.83,68.88,68.63,68.64,17728.0,55.9577,55.9984,55.7951,55.8033,17728.0
2019-06-27 11:30:00,68.66,68.86,68.65,68.86,28290.0,55.8195,55.9821,55.8114,55.9821,28290.0
2019-06-27 12:00:00,68.86,68.88,68.78,68.79,20147.0,55.9821,55.9984,55.9171,55.9252,20147.0
2019-06-27 12:30:00,68.78,68.98,68.78,68.94,21443.0,55.9171,56.0797,55.9171,56.0472,21443.0
2019-06-27 13:00:00,68.95,68.97,68.71,68.81,39361.0,56.0553,56.0715,55.8602,55.9415,39361.0
2019-06-27 13:30:00,68.8,69.12,68.8,69.03,40471.0,55.9333,56.1935,55.9333,56.1203,40471.0
2019-06-27 14:00:00,69.04,69.07,68.9,68.95,21200.0,56.1285,56.1528,56.0146,56.0553,21200.0
2019-06-27 14:30:00,68.95,69.22,68.94,69.15,42971.0,56.0553,56.2748,56.0472,56.2179,42971.0
2019-06-27 15:00:00,69.15,69.24,69.06,69.15,73919.0,56.2179,56.2911,56.1447,56.2179,73919.0
2019-06-27 15:30:00,69.13,69.15,68.98,69.02,174603.0,56.2016,56.2179,56.0797,56.1122,174603.0
2019-06-28 09:30:00,69.16,69.46,69.02,69.36,38489.0,56.226,56.4699,56.1122,56.3886,38489.0
2019-06-28 10:00:00,69.32,69.55,69.24,69.46,52686.0,56.3561,56.5431,56.2911,56.4699,52686.0
2019-06-28 10:30:00,69.49,69.6,69.41,69.41,20452.0,56.4943,56.5837,56.4293,56.4293,20452.0
2019-06-28 11:00:00,69.42,69.42,69.26,69.34,32209.0,56.4374,56.4374,56.3073,56.3724,32209.0
2019-06-28 11:30:00,69.34,69.35,69.11,69.19,24819.0,56.3724,56.3805,56.1854,56.2504,24819.0
2019-06-28 12:00:00,69.17,69.33,69.15,69.28,42068.0,56.2341,56.3642,56.2179,56.3236,42068.0
2019-06-28 12:30:00,69.28,69.29,69.12,69.17,23511.0,56.3236,56.3317,56.1935,56.2341,23511.0
2019-06-28 13:00:00,69.17,69.29,69.14,69.28,21261.0,56.2341,56.3317,56.2098,56.3236,21261.0
2019-06-28 13:30:00,69.29,69.32,68.97,68.98,42582.0,56.3317,56.3561,56.0715,56.0797,42582.0
2019-06-28 14:00:00,68.99,69.12,68.99,69.09,27122.0,56.0878,56.1935,56.0878,56.1691,27122.0
2019-06-28 14:30:00,69.08,69.18,69.03,69.15,29107.0,56.161,56.2423,56.1203,56.2179,29107.0
2019-06-28 15:00:00,69.14,69.32,69.14,69.27,70280.0,56.2098,56.3561,56.2098,56.3154,70280.0
2019-06-28 15:30:00,69.27,69.6,69.22,69.53,207600.0,56.3154,56.5837,56.2748,56.5268,207600.0
2019-07-01 09:30:00,69.94,70.09,69.22,69.22,31060.0,56.8601,56.9821,56.2748,56.2748,31060.0
2019-07-01 10:00:00,69.26,69.47,68.92,69.01,173562.0,56.3073,56.478,56.0309,56.1041,173562.0
2019-07-01 10:30:00,69.04,69.3,68.85,69.3,101748.0,56.1285,56.3398,55.974,56.3398,101748.0
2019-07-01 11:00:00,69.31,69.32,69.01,69.14,83215.0,56.348,56.3561,56.1041,56.2098,83215.0
2019-07-01 11:30:00,69.14,69.15,69.01,69.08,39137.0,56.2098,56.2179,56.1041,56.161,39137.0
2019-07-01 12:00:00,69.07,69.09,68.8,68.99,67550.0,56.1528,56.1691,55.9333,56.0878,67550.0
2019-07-01 12:30:00,69.0,69.08,68.92,68.93,34001.0,56.0959,56.161,56.0309,56.039,34001.0
2019-07-01 13:00:00,68.94,69.09,68.92,69.04,29217.0,56.0472,56.1691,56.0309,56.1285,29217.0
2019-07-01 13:30:00,69.04,69.15,69.01,69.1,38936.0,56.1285,56.2179,56.1041,56.1772,38936.0
2019-07-01 14:00:00,69.1,69.13,69.06,69.09,42128.0,56.1772,56.2016,56.1447,56.1691,42128.0
2019-07-01 14:30:00,69.09,69.15,69.06,69.12,43305.0,56.1691,56.2179,56.1447,56.1935,43305.0
2019-07-01 15:00:00,69.13,69.25,69.1,69.18,81498.0,56.2016,56.2992,56.1772,56.2423,81498.0
2019-07-01 15:30:00,69.18,69.34,69.14,69.2,176575.0,56.2423,56.3724,56.2098,56.2585,176575.0
2019-07-02 09:30:00,69.95,69.95,68.63,68.63,102644.0,56.8683,56.8683,55.7951,55.7951,102644.0
2019-07-02 10:00:00,68.63,69.04,68.62,69.02,75354.0,55.7951,56.1285,55.787,56.1122,75354.0
2019-07-02 10:30:00,69.02,69.33,69.01,69.11,52038.0,56.1122,56.3642,56.1041,56.1854,52038.0
2019-07-02 11:00:00,69.12,69.19,69.07,69.08,48363.0,56.1935,56.2504,56.1528,56.161,48363.0
2019-07-02 11:30:00,69.1,69.1,68.95,69.03,37677.0,56.1772,56.1772,56.0553,56.1203,37677.0
2019-07-02 12:00:00,69.03,69.04,68.92,68.92,30854.0,56.1203,56.1285,56.0309,56.0309,30854.0
2019-07-02 12:30:00,68.93,69.08,68.85,69.03,38498.0,56.039,56.161,55.974,56.1203,38498.0
2019-07-02 13:00:00,69.03,69.14,68.98,69.13,26230.0,56.1203,56.2098,56.0797,56.2016,26230.0
2019-07-02 13:30:00,69.14,69.15,69.02,69.06,34872.0,56.2098,56.2179,56.1122,56.1447,34872.0
2019-07-02 14:00:00,69.06,69.27,69.06,69.22,34817.0,56.1447,56.3154,56.1447,56.2748,34817.0
2019-07-02 14:30:00,69.22,69.26,69.07,69.11,43267.0,56.2748,56.3073,56.1528,56.1854,43267.0
2019-07-02 15:00:00,69.09,69.34,69.09,69.3,38572.0,56.1691,56.3724,56.1691,56.3398,38572.0
2019-07-02 15:30:00,69.3,69.56,69.29,69.54,237842.0,56.3398,56.5512,56.3317,56.5349,237842.0
2019-07-03 09:30:00,69.35,70.49,69.35,70.08,121819.0,56.3805,57.3073,56.3805,56.974,121819.0
2019-07-03 10:00:00,70.08,70.53,70.04,70.4,161019.0,56.974,57.3398,56.9414,57.2341,161019.0
2019-07-03 10:30:00,70.41,70.44,69.98,70.17,82941.0,57.2422,57.2666,56.8927,57.0471,82941.0
2019-07-03 11:00:00,70.17,70.22,70.07,70.21,86210.0,57.0471,57.0878,56.9658,57.0796,86210.0
2019-07-03 11:30:00,70.22,70.42,70.2,70.3,73386.0,57.0878,57.2504,57.0715,57.1528,73386.0
2019-07-03 12:00:00,70.28,70.43,70.24,70.29,61978.0,57.1366,57.2585,57.104,57.1447,61978.0
2019-07-03 12:30:00,70.27,70.57,70.25,70.53,163769.0,57.1284,57.3723,57.1122,57.3398,163769.0
2019-07-05 09:30:00,70.61,71.0,69.97,69.99,50133.0,57.4048,57.7219,56.8845,56.9008,50133.0
2019-07-05 10:00:00,69.99,70.1,69.89,70.0,80302.0,56.9008,56.9902,56.8195,56.9089,80302.0
2019-07-05 10:30:00,70.01,70.08,69.97,70.08,80588.0,56.9171,56.974,56.8845,56.974,80588.0
2019-07-05 11:00:00,70.08,70.09,69.99,70.07,96564.0,56.974,56.9821,56.9008,56.9658,96564.0
2019-07-05 11:30:00,70.06,70.15,69.99,70.05,68071.0,56.9577,57.0309,56.9008,56.9496,68071.0
2019-07-05 12:00:00,70.06,70.41,70.03,70.33,87563.0,56.9577,57.2422,56.9333,57.1772,87563.0
2019-07-05 12:30:00,70.36,70.39,70.3,70.31,40988.0,57.2016,57.226,57.1528,57.1609,40988.0
2019-07-05 13:00:00,70.31,70.31,70.2,70.28,41949.0,57.1609,57.1609,57.0715,57.1366,41949.0
2019-07-05 13:30:00,70.28,70.31,70.22,70.26,40392.0,57.1366,57.1609,57.0878,57.1203,40392.0
2019-07-05 14:00:00,70.26,70.37,70.23,70.25,56056.0,57.1203,57.2097,57.0959,57.1122,56056.0
2019-07-05 14:30:00,70.24,70.28,70.18,70.27,42509.0,57.104,57.1366,57.0553,57.1284,42509.0
2019-07-05 15:00:00,70.27,70.28,70.1,70.17,70205.0,57.1284,57.1366,56.9902,57.0471,70205.0
2019-07-05 15:30:00,70.16,70.3,70.1,70.26,218764.0,57.039,57.1528,56.9902,57.1203,218764.0
2019-07-08 09:30:00,70.04,70.09,69.77,69.96,76563.0,56.9414,56.9821,56.7219,56.8764,76563.0
2019-07-08 10:00:00,69.96,70.01,69.88,69.93,60239.0,56.8764,56.9171,56.8114,56.852,60239.0
2019-07-08 10:30:00,69.92,70.03,69.81,69.86,44436.0,56.8439,56.9333,56.7545,56.7951,44436.0
2019-07-08 11:00:00,69.86,69.98,69.84,69.88,32075.0,56.7951,56.8927,56.7788,56.8114,32075.0
2019-07-08 11:30:00,69.88,69.99,69.88,69.94,27172.0,56.8114,56.9008,56.8114,56.8601,27172.0
2019-07-08 12:00:00,69.92,70.01,69.89,69.94,32993.0,56.8439,56.9171,56.8195,56.8601,32993.0
2019-07-08 12:30:00,69.96,70.01,69.85,69.91,33884.0,56.8764,56.9171,56.787,56.8358,33884.0
2019-07-08 13:00:00,69.91,69.91,69.77,69.91,27437.0,56.8358,56.8358,56.7219,56.8358,27437.0
2019-07-08 13:30:00,69.91,69.93,69.81,69.87,29668.0,56.8358,56.852,56.7545,56.8032,29668.0
2019-07-08 14:00:00,69.86,69.86,69.65,69.72,63125.0,56.7951,56.7951,56.6244,56.6813,63125.0
2019-07-08 14:30:00,69.72,69.9,69.61,69.89,120021.0,56.6813,56.8276,56.5919,56.8195,120021.0
2019-07-08 15:00:00,69.9,70.04,69.85,69.93,69812.0,56.8276,56.9414,56.787,56.852,69812.0
2019-07-08 15:30:00,69.94,70.02,69.88,69.89,187211.0,56.8601,56.9252,56.8114,56.8195,187211.0
2019-07-09 09:30:00,69.87,70.12,69.25,69.99,46403.0,56.8032,57.0065,56.2992,56.9008,46403.0
2019-07-09 10:00:00,70.0,70.32,69.99,70.29,37695.0,56.9089,57.1691,56.9008,57.1447,37695.0
2019-07-09 10:30:00,70.28,70.42,70.24,70.26,30555.0,57.1366,57.2504,57.104,57.1203,30555.0
2019-07-09 11:00:00,70.29,70.5,70.29,70.5,30281.0,57.1447,57.3154,57.1447,57.3154,30281.0
2019-07-09 11:30:00,70.49,70.49,70.22,70.3,25954.0,57.3073,57.3073,57.0878,57.1528,25954.0
2019-07-09 12:00:00,70.3,70.42,70.29,70.36,33096.0,57.1528,57.2504,57.1447,57.2016,33096.0
2019-07-09 12:30:00,70.37,70.38,70.29,70.3,26771.0,57.2097,57.2179,57.1447,57.1528,26771.0
2019-07-09 13:00:00,70.3,70.41,70.29,70.41,42083.0,57.1528,57.2422,57.1447,57.2422,42083.0
2019-07-09 13:30:00,70.41,70.46,70.25,70.28,50625.0,57.2422,57.2829,57.1122,57.1366,50625.0
2019-07-09 14:00:00,70.28,70.28,70.11,70.13,55474.0,57.1366,57.1366,56.9984,57.0146,55474.0
2019-07-09 14:30:00,70.13,70.26,70.04,70.23,207970.0,57.0146,57.1203,56.9414,57.0959,207970.0
2019-07-09 15:00:00,70.23,70.32,70.19,70.32,92575.0,57.0959,57.1691,57.0634,57.1691,92575.0
2019-07-09 15:30:00,70.32,70.52,70.3,70.47,148592.0,57.1691,57.3317,57.1528,57.291,148592.0
2019-07-10 09:30:00,70.7,71.0,70.62,70.85,62410.0,57.478,57.7219,57.413,57.6,62410.0
2019-07-10 10:00:00,70.83,70.93,70.69,70.69,129109.0,57.5837,57.665,57.4699,57.4699,129109.0
2019-07-10 10:30:00,70.66,70.77,70.57,70.62,44735.0,57.4455,57.5349,57.3723,57.413,44735.0
2019-07-10 11:00:00,70.6,70.7,70.51,70.65,46131.0,57.3967,57.478,57.3235,57.4374,46131.0
2019-07-10 11:30:00,70.66,70.89,70.58,70.88,28669.0,57.4455,57.6325,57.3805,57.6243,28669.0
2019-07-10 12:00:00,70.89,71.04,70.85,70.86,74948.0,57.6325,57.7544,57.6,57.6081,74948.0
2019-07-10 12:30:00,70.87,70.9,70.68,70.9,19053.0,57.6162,57.6406,57.4618,57.6406,19053.0
2019-07-10 13:00:00,70.91,71.03,70.81,70.83,37267.0,57.6487,57.7463,57.5674,57.5837,37267.0
2019-07-10 13:30:00,70.82,71.1,70.79,71.01,48449.0,57.5756,57.8032,57.5512,57.73,48449.0
2019-07-10 14:00:00,71.02,71.09,70.83,70.87,66472.0,57.7382,57.7951,57.5837,57.6162,66472.0
2019-07-10 14:30:00,70.87,70.94,70.79,70.88,52445.0,57.6162,57.6731,57.5512,57.6243,52445.0
2019-07-10 15:00:00,70.88,71.0,70.84,70.88,55138.0,57.6243,57.7219,57.5918,57.6243,55138.0
2019-07-10 15:30:00,70.89,71.34,70.87,71.15,322111.0,57.6325,57.9983,57.6162,57.8439,322111.0
2019-07-11 09:30:00,71.37,71.9,70.63,71.65,154935.0,58.0227,58.4536,57.4211,58.2503,154935.0
2019-07-11 10:00:00,71.65,71.94,71.44,71.89,233965.0,58.2503,58.4861,58.0796,58.4455,233965.0
2019-07-11 10:30:00,71.89,71.96,71.72,71.76,144308.0,58.4455,58.5024,58.3073,58.3398,144308.0
2019-07-11 11:00:00,71.8,71.85,71.68,71.75,73823.0,58.3723,58.4129,58.2747,58.3316,73823.0
2019-07-11 11:30:00,71.75,71.81,71.67,71.79,98138.0,58.3316,58.3804,58.2666,58.3642,98138.0
2019-07-11 12:00:00,71.79,71.85,71.74,71.81,14994.0,58.3642,58.4129,58.3235,58.3804,14994.0
2019-07-11 12:30:00,71.82,71.82,71.64,71.68,45582.0,58.3886,58.3886,58.2422,58.2747,45582.0
2019-07-11 13:00:00,71.69,71.69,71.48,71.54,17586.0,58.2829,58.2829,58.1121,58.1609,17586.0
2019-07-11 13:30:00,71.51,71.54,71.43,71.43,16257.0,58.1365,58.1609,58.0715,58.0715,16257.0
2019-07-11 14:00:00,71.43,71.48,71.36,71.37,19071.0,58.0715,58.1121,58.0146,58.0227,19071.0
2019-07-11 14:30:00,71.37,71.47,71.31,71.39,25928.0,58.0227,58.104,57.9739,58.039,25928.0
2019-07-11 15:00:00,71.39,71.45,71.35,71.41,30033.0,58.039,58.0878,58.0065,58.0552,30033.0
2019-07-11 15:30:00,71.41,71.55,71.38,71.46,186668.0,58.0552,58.169,58.0308,58.0959,186668.0
2019-07-12 09:30:00,71.84,72.38,71.79,71.96,59647.0,58.4048,58.8438,58.3642,58.5024,59647.0
2019-07-12 10:00:00,71.94,72.01,71.76,71.84,112214.0,58.4861,58.543,58.3398,58.4048,112214.0
2019-07-12 10:30:00,71.82,71.87,71.66,71.83,48869.0,58.3886,58.4292,58.2585,58.3967,48869.0
2019-07-12 11:00:00,71.83,72.2,71.82,72.19,49130.0,58.3967,58.6975,58.3886,58.6894,49130.0
2019-07-12 11:30:00,72.19,72.38,72.13,72.31,48774.0,58.6894,58.8438,58.6406,58.7869,48774.0
2019-07-12 12:00:00,72.32,72.42,72.22,72.39,43433.0,58.795,58.8763,58.7137,58.852,43433.0
2019-07-12 12:30:00,72.38,72.56,72.28,72.52,62607.0,58.8438,58.9902,58.7625,58.9576,62607.0
2019-07-12 13:00:00,72.52,72.64,72.47,72.63,85987.0,58.9576,59.0552,58.917,59.0471,85987.0
2019-07-12 13:30:00,72.63,72.83,72.62,72.67,78173.0,59.0471,59.2097,59.0389,59.0796,78173.0
2019-07-12 14:00:00,72.67,72.96,72.67,72.92,73984.0,59.0796,59.3154,59.0796,59.2828,73984.0
2019-07-12 14:30:00,72.92,73.05,72.89,73.01,85212.0,59.2828,59.3885,59.2584,59.356,85212.0
2019-07-12 15:00:00,73.0,73.02,72.86,72.93,98419.0,59.3479,59.3641,59.2341,59.291,98419.0
2019-07-12 15:30:00,72.93,72.95,72.56,72.62,230076.0,59.291,59.3072,58.9902,59.0389,230076.0
2019-07-15 09:30:00,72.9,73.08,72.54,72.62,96250.0,59.2666,59.4129,58.9739,59.0389,96250.0
2019-07-15 10:00:00,72.62,72.81,72.59,72.63,114897.0,59.0389,59.1934,59.0146,59.0471,114897.0
2019-07-15 10:30:00,72.63,72.69,72.23,72.38,138337.0,59.0471,59.0959,58.7219,58.8438,138337.0
2019-07-15 11:00:00,72.4,72.5,72.32,72.33,68892.0,58.8601,58.9414,58.795,58.8032,68892.0
2019-07-15 11:30:00,72.34,72.34,72.15,72.21,48743.0,58.8113,58.8113,58.6568,58.7056,48743.0
2019-07-15 12:00:00,72.19,72.28,72.15,72.26,48090.0,58.6894,58.7625,58.6568,58.7463,48090.0
2019-07-15 12:30:00,72.25,72.4,72.15,72.15,58785.0,58.7381,58.8601,58.6568,58.6568,58785.0
2019-07-15 13:00:00,72.16,72.26,72.15,72.22,31477.0,58.665,58.7463,58.6568,58.7137,31477.0
2019-07-15 13:30:00,72.22,72.27,72.04,72.05,36150.0,58.7137,58.7544,58.5674,58.5755,36150.0
2019-07-15 14:00:00,72.05,72.11,72.04,72.08,92494.0,58.5755,58.6243,58.5674,58.5999,92494.0
2019-07-15 14:30:00,72.08,72.18,72.04,72.17,56269.0,58.5999,58.6812,58.5674,58.6731,56269.0
2019-07-15 15:00:00,72.17,72.31,72.16,72.19,68522.0,58.6731,58.7869,58.665,58.6894,68522.0
2019-07-15 15:30:00,72.2,72.26,72.16,72.19,161836.0,58.6975,58.7463,58.665,58.6894,161836.0
2019-07-16 09:30:00,72.04,72.26,71.54,72.0,99249.0,58.5674,58.7463,58.1609,58.5349,99249.0
2019-07-16 10:00:00,72.0,72.26,71.93,72.12,107819.0,58.5349,58.7463,58.478,58.6325,107819.0
2019-07-16 10:30:00,72.13,72.24,71.99,72.23,63991.0,58.6406,58.73,58.5268,58.7219,63991.0
2019-07-16 11:00:00,72.23,72.37,72.15,72.26,56424.0,58.7219,58.8357,58.6568,58.7463,56424.0
2019-07-16 11:30:00,72.25,72.27,72.04,72.09,36374.0,58.7381,58.7544,58.5674,58.6081,36374.0
2019-07-16 12:00:00,72.09,72.16,72.01,72.09,30078.0,58.6081,58.665,58.543,58.6081,30078.0
2019-07-16 12:30:00,72.08,72.14,72.03,72.05,48581.0,58.5999,58.6487,58.5593,58.5755,48581.0
2019-07-16 13:00:00,72.06,72.25,72.05,72.11,46607.0,58.5837,58.7381,58.5755,58.6243,46607.0
2019-07-16 13:30:00,72.11,72.19,71.97,71.98,35888.0,58.6243,58.6894,58.5105,58.5186,35888.0
2019-07-16 14:00:00,71.99,72.1,71.98,72.09,34157.0,58.5268,58.6162,58.5186,58.6081,34157.0
2019-07-16 14:30:00,72.09,72.25,72.07,72.23,122764.0,58.6081,58.7381,58.5918,58.7219,122764.0
2019-07-16 15:00:00,72.23,72.3,72.11,72.2,64633.0,58.7219,58.7788,58.6243,58.6975,64633.0
2019-07-16 15:30:00,72.19,72.22,71.97,72.02,169658.0,58.6894,58.7137,58.5105,58.5512,169658.0
2019-07-17 09:30:00,72.4,73.03,72.31,73.03,185661.0,58.8601,59.3723,58.7869,59.3723,185661.0
2019-07-17 10:00:00,73.03,73.35,72.98,73.03,165523.0,59.3723,59.6324,59.3316,59.3723,165523.0
2019-07-17 10:30:00,73.02,73.06,72.34,72.57,132156.0,59.3641,59.3967,58.8113,58.9983,132156.0
2019-07-17 11:00:00,72.58,72.78,72.54,72.7,125855.0,59.0064,59.169,58.9739,59.104,125855.0
2019-07-17 11:30:00,72.66,72.68,72.5,72.63,95563.0,59.0715,59.0877,58.9414,59.0471,95563.0
2019-07-17 12:00:00,72.63,72.78,72.62,72.72,66667.0,59.0471,59.169,59.0389,59.1202,66667.0
2019-07-17 12:30:00,72.71,72.73,72.64,72.67,28648.0,59.1121,59.1284,59.0552,59.0796,28648.0
2019-07-17 13:00:00,72.66,72.81,72.62,72.76,50868.0,59.0715,59.1934,59.0389,59.1528,50868.0
2019-07-17 13:30:00,72.76,72.84,72.75,72.83,54143.0,59.1528,59.2178,59.1446,59.2097,54143.0
2019-07-17 14:00:00,72.81,72.91,72.78,72.81,65166.0,59.1934,59.2747,59.169,59.1934,65166.0
2019-07-17 14:30:00,72.8,72.85,72.72,72.76,38776.0,59.1853,59.2259,59.1202,59.1528,38776.0
2019-07-17 15:00:00,72.76,72.82,72.62,72.71,97448.0,59.1528,59.2015,59.0389,59.1121,97448.0
2019-07-17 15:30:00,72.71,73.03,72.67,72.71,177799.0,59.1121,59.3723,59.0796,59.1121,177799.0
2019-07-18 09:30:00,72.7,73.04,72.62,72.88,31035.0,59.104,59.3804,59.0389,59.2503,31035.0
2019-07-18 10:00:00,72.88,73.07,72.73,72.95,40495.0,59.2503,59.4048,59.1284,59.3072,40495.0
2019-07-18 10:30:00,72.95,73.04,72.7,72.92,41920.0,59.3072,59.3804,59.104,59.2828,41920.0
2019-07-18 11:00:00,72.94,72.94,72.6,72.6,37551.0,59.2991,59.2991,59.0227,59.0227,37551.0
2019-07-18 11:30:00,72.6,72.65,72.35,72.52,68166.0,59.0227,59.0633,58.8194,58.9576,68166.0
2019-07-18 12:00:00,72.54,72.62,72.48,72.55,48096.0,58.9739,59.0389,58.9251,58.982,48096.0
2019-07-18 12:30:00,72.57,72.64,72.53,72.56,39021.0,58.9983,59.0552,58.9658,58.9902,39021.0
2019-07-18 13:00:00,72.56,72.69,72.52,72.67,30531.0,58.9902,59.0959,58.9576,59.0796,30531.0
2019-07-18 13:30:00,72.66,72.79,72.61,72.68,25766.0,59.0715,59.1771,59.0308,59.0877,25766.0
2019-07-18 14:00:00,72.66,72.94,72.6,72.9,23592.0,59.0715,59.2991,59.0227,59.2666,23592.0
2019-07-18 14:30:00,72.87,73.0,72.86,72.98,23200.0,59.2422,59.3479,59.2341,59.3316,23200.0
2019-07-18 15:00:00,72.97,73.03,72.84,72.87,53294.0,59.3235,59.3723,59.2178,59.2422,53294.0
2019-07-18 15:30:00,72.87,73.14,72.86,73.09,210348.0,59.2422,59.4617,59.2341,59.421,210348.0
2019-07-19 09:30:00,73.12,73.29,72.96,73.08,48582.0,59.4454,59.5836,59.3154,59.4129,48582.0
2019-07-19 10:00:00,73.07,73.19,72.96,72.97,65513.0,59.4048,59.5023,59.3154,59.3235,65513.0
2019-07-19 10:30:00,73.0,73.1,72.82,72.94,31255.0,59.3479,59.4292,59.2015,59.2991,31255.0
2019-07-19 11:00:00,72.92,73.05,72.91,73.0,51010.0,59.2828,59.3885,59.2747,59.3479,51010.0
2019-07-19 11:30:00,73.02,73.11,72.89,73.0,78840.0,59.3641,59.4373,59.2584,59.3479,78840.0
2019-07-19 12:00:00,72.98,73.21,72.95,73.16,44127.0,59.3316,59.5186,59.3072,59.478,44127.0
2019-07-19 12:30:00,73.17,73.24,73.08,73.11,20376.0,59.4861,59.543,59.4129,59.4373,20376.0
2019-07-19 13:00:00,73.12,73.13,73.02,73.08,22301.0,59.4454,59.4536,59.3641,59.4129,22301.0
2019-07-19 13:30:00,73.09,73.28,73.07,73.2,62083.0,59.421,59.5755,59.4048,59.5105,62083.0
2019-07-19 14:00:00,73.2,73.29,73.07,73.1,41832.0,59.5105,59.5836,59.4048,59.4292,41832.0
2019-07-19 14:30:00,73.11,73.13,72.97,73.04,29073.0,59.4373,59.4536,59.3235,59.3804,29073.0
2019-07-19 15:00:00,73.03,73.09,72.98,73.06,65232.0,59.3723,59.421,59.3316,59.3967,65232.0
2019-07-19 15:30:00,73.06,73.13,73.0,73.02,237313.0,59.3967,59.4536,59.3479,59.3641,237313.0
2019-07-22 09:30:00,73.12,73.53,72.76,73.52,63411.0,59.4454,59.7788,59.1528,59.7706,63411.0
2019-07-22 10:00:00,73.52,73.59,73.32,73.47,71002.0,59.7706,59.8275,59.608,59.73,71002.0
2019-07-22 10:30:00,73.48,73.52,73.41,73.5,51769.0,59.7381,59.7706,59.6812,59.7544,51769.0
2019-07-22 11:00:00,73.52,73.6,73.48,73.54,32765.0,59.7706,59.8357,59.7381,59.7869,32765.0
2019-07-22 11:30:00,73.53,73.57,73.3,73.3,32315.0,59.7788,59.8113,59.5918,59.5918,32315.0
2019-07-22 12:00:00,73.32,73.37,73.27,73.35,24405.0,59.608,59.6487,59.5674,59.6324,24405.0
2019-07-22 12:30:00,73.34,73.48,73.28,73.38,111322.0,59.6243,59.7381,59.5755,59.6568,111322.0
2019-07-22 13:00:00,73.36,73.43,73.28,73.35,62937.0,59.6406,59.6975,59.5755,59.6324,62937.0
2019-07-22 13:30:00,73.34,73.47,73.31,73.47,29796.0,59.6243,59.73,59.5999,59.73,29796.0
2019-07-22 14:00:00,73.47,73.52,73.38,73.39,28585.0,59.73,59.7706,59.6568,59.6649,28585.0
2019-07-22 14:30:00,73.37,73.5,73.27,73.34,91483.0,59.6487,59.7544,59.5674,59.6243,91483.0
2019-07-22 15:00:00,73.35,73.47,73.23,73.28,36847.0,59.6324,59.73,59.5349,59.5755,36847.0
2019-07-22 15:30:00,73.28,73.3,73.08,73.13,117192.0,59.5755,59.5918,59.4129,59.4536,117192.0
2019-07-23 09:30:00,73.41,73.71,73.37,73.45,59107.0,59.6812,59.9251,59.6487,59.7137,59107.0
2019-07-23 10:00:00,73.46,73.62,73.08,73.08,179457.0,59.7218,59.8519,59.4129,59.4129,179457.0
2019-07-23 10:30:00,73.09,73.66,73.08,73.53,62964.0,59.421,59.8844,59.4129,59.7788,62964.0
2019-07-23 11:00:00,73.55,73.57,73.36,73.42,51854.0,59.795,59.8113,59.6406,59.6893,51854.0
2019-07-23 11:30:00,73.41,73.41,73.2,73.38,55245.0,59.6812,59.6812,59.5105,59.6568,55245.0
2019-07-23 12:00:00,73.36,73.47,73.22,73.43,40264.0,59.6406,59.73,59.5267,59.6975,40264.0
2019-07-23 12:30:00,73.41,73.61,73.39,73.53,66024.0,59.6812,59.8438,59.6649,59.7788,66024.0
2019-07-23 13:00:00,73.53,73.66,73.48,73.59,37775.0,59.7788,59.8844,59.7381,59.8275,37775.0
2019-07-23 13:30:00,73.6,73.76,73.59,73.64,24920.0,59.8357,59.9657,59.8275,59.8682,24920.0
2019-07-23 14:00:00,73.64,73.71,73.56,73.67,19942.0,59.8682,59.9251,59.8031,59.8926,19942.0
2019-07-23 14:30:00,73.7,73.83,73.66,73.82,17166.0,59.917,60.0227,59.8844,60.0145,17166.0
2019-07-23 15:00:00,73.82,73.92,73.74,73.87,60959.0,60.0145,60.0958,59.9495,60.0552,60959.0
2019-07-23 15:30:00,73.87,74.1,73.8,74.04,183988.0,60.0552,60.2422,59.9983,60.1934,183988.0
2019-07-24 09:30:00,73.95,74.47,73.89,74.08,50220.0,60.1202,60.543,60.0714,60.2259,50220.0
2019-07-24 10:00:00,74.12,74.28,74.06,74.14,25903.0,60.2584,60.3885,60.2096,60.2747,25903.0
2019-07-24 10:30:00,74.14,74.26,74.08,74.13,18386.0,60.2747,60.3722,60.2259,60.2665,18386.0
2019-07-24 11:00:00,74.13,74.14,73.98,74.06,28189.0,60.2665,60.2747,60.1446,60.2096,28189.0
2019-07-24 11:30:00,74.06,74.12,73.92,73.99,17806.0,60.2096,60.2584,60.0958,60.1527,17806.0
2019-07-24 12:00:00,73.99,74.05,73.92,74.04,75773.0,60.1527,60.2015,60.0958,60.1934,75773.0
2019-07-24 12:30:00,74.04,74.12,74.02,74.09,15209.0,60.1934,60.2584,60.1771,60.234,15209.0
2019-07-24 13:00:00,74.05,74.16,73.99,74.14,14541.0,60.2015,60.2909,60.1527,60.2747,14541.0
2019-07-24 13:30:00,74.14,74.25,74.13,74.25,13844.0,60.2747,60.3641,60.2665,60.3641,13844.0
2019-07-24 14:00:00,74.25,74.33,74.22,74.26,17600.0,60.3641,60.4291,60.3397,60.3722,17600.0
2019-07-24 14:30:00,74.26,74.4,74.26,74.36,15891.0,60.3722,60.4861,60.3722,60.4535,15891.0
2019-07-24 15:00:00,74.38,74.45,74.35,74.43,22869.0,60.4698,60.5267,60.4454,60.5104,22869.0
2019-07-24 15:30:00,74.44,74.56,74.43,74.45,135379.0,60.5186,60.6161,60.5104,60.5267,135379.0
2019-07-25 09:30:00,74.88,74.9,74.2,74.45,53399.0,60.8763,60.8925,60.3235,60.5267,53399.0
2019-07-25 10:00:00,74.44,74.67,74.39,74.58,39285.0,60.5186,60.7056,60.4779,60.6324,39285.0
2019-07-25 10:30:00,74.6,74.71,74.47,74.59,59778.0,60.6487,60.7381,60.543,60.6405,59778.0
2019-07-25 11:00:00,74.58,74.68,74.42,74.5,62337.0,60.6324,60.7137,60.5023,60.5674,62337.0
2019-07-25 11:30:00,74.49,74.59,74.36,74.36,67348.0,60.5592,60.6405,60.4535,60.4535,67348.0
2019-07-25 12:00:00,74.37,74.38,74.3,74.34,33835.0,60.4617,60.4698,60.4048,60.4373,33835.0
2019-07-25 12:30:00,74.34,74.34,73.99,74.0,36778.0,60.4373,60.4373,60.1527,60.1609,36778.0
2019-07-25 13:00:00,73.99,74.01,73.87,73.89,42840.0,60.1527,60.169,60.0552,60.0714,42840.0
2019-07-25 13:30:00,73.9,74.14,73.89,74.06,32916.0,60.0796,60.2747,60.0714,60.2096,32916.0
2019-07-25 14:00:00,74.05,74.12,74.03,74.11,22399.0,60.2015,60.2584,60.1853,60.2503,22399.0
2019-07-25 14:30:00,74.1,74.34,74.08,74.13,54888.0,60.2422,60.4373,60.2259,60.2665,54888.0
2019-07-25 15:00:00,74.13,74.22,74.09,74.19,27184.0,60.2665,60.3397,60.234,60.3153,27184.0
2019-07-25 15:30:00,74.21,74.29,74.1,74.15,101155.0,60.3316,60.3966,60.2422,60.2828,101155.0
2019-07-26 09:30:00,74.76,75.08,74.57,74.92,155535.0,60.7787,61.0389,60.6243,60.9088,155535.0
2019-07-26 10:00:00,74.91,75.02,74.72,74.81,117372.0,60.9007,60.9901,60.7462,60.8194,117372.0
2019-07-26 10:30:00,74.79,74.86,74.71,74.73,105669.0,60.8031,60.86,60.7381,60.7543,105669.0
2019-07-26 11:00:00,74.74,74.84,74.71,74.74,44575.0,60.7625,60.8438,60.7381,60.7625,44575.0
2019-07-26 11:30:00,74.74,75.03,74.73,74.98,86290.0,60.7625,60.9982,60.7543,60.9576,86290.0
2019-07-26 12:00:00,74.97,74.97,74.8,74.86,50774.0,60.9495,60.9495,60.8112,60.86,50774.0
2019-07-26 12:30:00,74.86,75.14,74.85,75.14,64449.0,60.86,61.0877,60.8519,61.0877,64449.0
2019-07-26 13:00:00,75.16,75.3,75.12,75.25,55907.0,61.1039,61.2177,61.0714,61.1771,55907.0
2019-07-26 13:30:00,75.24,75.46,75.23,75.43,75143.0,61.169,61.3478,61.1608,61.3234,75143.0
2019-07-26 14:00:00,75.43,75.55,75.37,75.4,117881.0,61.3234,61.421,61.2747,61.299,117881.0
2019-07-26 14:30:00,75.4,75.56,75.33,75.51,100119.0,61.299,61.4291,61.2421,61.3885,100119.0
2019-07-26 15:00:00,75.51,75.64,75.4,75.47,129230.0,61.3885,61.4942,61.299,61.3559,129230.0
2019-07-26 15:30:00,75.47,75.51,75.21,75.24,410630.0,61.3559,61.3885,61.1446,61.169,410630.0
2019-07-29 09:30:00,74.57,74.8,74.14,74.45,113515.0,60.6243,60.8112,60.2747,60.5267,113515.0
2019-07-29 10:00:00,74.46,74.91,74.46,74.81,99931.0,60.5348,60.9007,60.5348,60.8194,99931.0
2019-07-29 10:30:00,74.81,74.82,74.46,74.52,56033.0,60.8194,60.8275,60.5348,60.5836,56033.0
2019-07-29 11:00:00,74.54,74.65,74.54,74.58,61427.0,60.5999,60.6893,60.5999,60.6324,61427.0
2019-07-29 11:30:00,74.58,74.69,74.51,74.66,62869.0,60.6324,60.7218,60.5755,60.6974,62869.0
2019-07-29 12:00:00,74.68,74.71,74.51,74.67,103297.0,60.7137,60.7381,60.5755,60.7056,103297.0
2019-07-29 12:30:00,74.67,74.88,74.65,74.87,81217.0,60.7056,60.8763,60.6893,60.8682,81217.0
2019-07-29 13:00:00,74.87,74.99,74.84,74.95,85121.0,60.8682,60.9657,60.8438,60.9332,85121.0
2019-07-29 13:30:00,74.97,75.03,74.89,74.92,72125.0,60.9495,60.9982,60.8844,60.9088,72125.0
2019-07-29 14:00:00,74.92,75.05,74.85,75.04,66824.0,60.9088,61.0145,60.8519,61.0064,66824.0
2019-07-29 14:30:00,75.04,75.04,74.66,74.68,72184.0,61.0064,61.0064,60.6974,60.7137,72184.0
2019-07-29 15:00:00,74.69,74.8,74.67,74.78,60527.0,60.7218,60.8112,60.7056,60.795,60527.0
2019-07-29 15:30:00,74.79,74.93,74.79,74.88,186652.0,60.8031,60.9169,60.8031,60.8763,186652.0
2019-07-30 09:30:00,74.72,74.77,74.22,74.24,51726.0,60.7462,60.7869,60.3397,60.356,51726.0
2019-07-30 10:00:00,74.25,74.51,74.11,74.46,79944.0,60.3641,60.5755,60.2503,60.5348,79944.0
2019-07-30 10:30:00,74.49,74.51,74.22,74.29,74879.0,60.5592,60.5755,60.3397,60.3966,74879.0
2019-07-30 11:00:00,74.31,74.31,73.97,74.03,89775.0,60.4129,60.4129,60.1365,60.1853,89775.0
2019-07-30 11:30:00,74.03,74.09,73.77,73.77,89588.0,60.1853,60.234,59.9739,59.9739,89588.0
2019-07-30 12:00:00,73.77,73.77,73.66,73.69,68231.0,59.9739,59.9739,59.8844,59.9088,68231.0
2019-07-30 12:30:00,73.69,73.71,73.52,73.55,37076.0,59.9088,59.9251,59.7706,59.795,37076.0
2019-07-30 13:00:00,73.56,73.61,73.49,73.52,47873.0,59.8031,59.8438,59.7462,59.7706,47873.0
2019-07-30 13:30:00,73.52,73.55,73.41,73.55,56469.0,59.7706,59.795,59.6812,59.795,56469.0
2019-07-30 14:00:00,73.56,73.62,73.2,73.34,242955.0,59.8031,59.8519,59.5105,59.6243,242955.0
2019-07-30 14:30:00,73.34,73.39,73.23,73.34,40353.0,59.6243,59.6649,59.5349,59.6243,40353.0
2019-07-30 15:00:00,73.34,73.41,73.26,73.28,56749.0,59.6243,59.6812,59.5593,59.5755,56749.0
2019-07-30 15:30:00,73.28,73.48,73.27,73.46,253155.0,59.5755,59.7381,59.5674,59.7218,253155.0
2019-07-31 09:30:00,73.48,73.81,73.2,73.34,109365.0,59.7381,60.0064,59.5105,59.6243,109365.0
2019-07-31 10:00:00,73.34,73.58,73.15,73.4,196816.0,59.6243,59.8194,59.4698,59.6731,196816.0
2019-07-31 10:30:00,73.4,73.5,73.09,73.5,43573.0,59.6731,59.7544,59.421,59.7544,43573.0
2019-07-31 11:00:00,73.5,73.73,73.43,73.7,45798.0,59.7544,59.9414,59.6975,59.917,45798.0
2019-07-31 11:30:00,73.69,73.83,73.52,73.83,50773.0,59.9088,60.0227,59.7706,60.0227,50773.0
2019-07-31 12:00:00,73.81,73.96,73.69,73.69,45842.0,60.0064,60.1283,59.9088,59.9088,45842.0
2019-07-31 12:30:00,73.69,73.96,73.63,73.9,48481.0,59.9088,60.1283,59.8601,60.0796,48481.0
2019-07-31 13:00:00,73.9,74.02,73.84,74.01,46006.0,60.0796,60.1771,60.0308,60.169,46006.0
2019-07-31 13:30:00,74.01,74.13,73.99,74.07,49984.0,60.169,60.2665,60.1527,60.2178,49984.0
2019-07-31 14:00:00,74.06,74.08,73.7,74.03,69702.0,60.2096,60.2259,59.917,60.1853,69702.0
2019-07-31 14:30:00,74.03,74.15,73.02,73.5,75344.0,60.1853,60.2828,59.3641,59.7544,75344.0
2019-07-31 15:00:00,73.46,73.86,73.4,73.77,84051.0,59.7218,60.047,59.6731,59.9739,84051.0
2019-07-31 15:30:00,73.76,73.85,73.56,73.68,246705.0,59.9657,60.0389,59.8031,59.9007,246705.0
2019-08-01 09:30:00,73.81,74.29,73.77,74.0,182130.0,60.0064,60.3966,59.9739,60.1609,182130.0
2019-08-01 10:00:00,74.01,74.09,73.76,73.95,259453.0,60.169,60.234,59.9657,60.1202,259453.0
2019-08-01 10:30:00,73.95,73.97,73.6,73.79,238519.0,60.1202,60.1365,59.8357,59.9901,238519.0
2019-08-01 11:00:00,73.81,73.83,73.27,73.28,166673.0,60.0064,60.0227,59.5674,59.5755,166673.0
2019-08-01 11:30:00,73.28,73.3,72.86,72.86,222703.0,59.5755,59.5918,59.2341,59.2341,222703.0
2019-08-01 12:00:00,72.86,73.0,72.61,72.86,159538.0,59.2341,59.3479,59.0308,59.2341,159538.0
2019-08-01 12:30:00,72.85,73.31,72.84,73.28,154524.0,59.2259,59.5999,59.2178,59.5755,154524.0
2019-08-01 13:00:00,73.29,73.56,73.05,73.08,86151.0,59.5836,59.8031,59.3885,59.4129,86151.0
2019-08-01 13:30:00,73.05,73.17,72.55,72.78,75210.0,59.3885,59.4861,58.982,59.169,75210.0
2019-08-01 14:00:00,72.8,72.81,72.6,72.78,68812.0,59.1853,59.1934,59.0227,59.169,68812.0
2019-08-01 14:30:00,72.77,72.84,72.51,72.75,104134.0,59.1609,59.2178,58.9495,59.1446,104134.0
2019-08-01 15:00:00,72.77,73.08,72.72,72.98,138988.0,59.1609,59.4129,59.1202,59.3316,138988.0
2019-08-01 15:30:00,72.97,73.18,72.74,72.79,504177.0,59.3235,59.4942,59.1365,59.1771,504177.0
2019-08-02 09:30:00,73.77,75.76,73.57,75.35,838740.0,59.9739,61.5917,59.8113,61.2584,838740.0
2019-08-02 10:00:00,75.4,76.53,75.4,76.27,585782.0,61.299,62.2177,61.299,62.0063,585782.0
2019-08-02 10:30:00,76.24,77.14,76.09,76.69,487915.0,61.9819,62.7136,61.86,62.3478,487915.0
2019-08-02 11:00:00,76.72,77.55,76.62,76.98,351258.0,62.3722,63.047,62.2909,62.5836,351258.0
2019-08-02 11:30:00,77.0,77.48,76.73,77.39,193399.0,62.5998,62.99,62.3803,62.9169,193399.0
2019-08-02 12:00:00,77.41,77.8,77.17,77.26,214431.0,62.9331,63.2502,62.738,62.8112,214431.0
2019-08-02 12:30:00,77.26,77.62,77.13,77.51,213367.0,62.8112,63.1039,62.7055,63.0144,213367.0
2019-08-02 13:00:00,77.49,77.78,77.28,77.4,168137.0,62.9982,63.2339,62.8275,62.925,168137.0
2019-08-02 13:30:00,77.4,77.5,77.29,77.39,166772.0,62.925,63.0063,62.8356,62.9169,166772.0
2019-08-02 14:00:00,77.37,77.52,77.23,77.4,231227.0,62.9006,63.0226,62.7868,62.925,231227.0
2019-08-02 14:30:00,77.4,77.55,76.93,76.97,255205.0,62.925,63.047,62.5429,62.5754,255205.0
2019-08-02 15:00:00,76.99,77.44,76.83,77.37,267482.0,62.5917,62.9575,62.4616,62.9006,267482.0
2019-08-02 15:30:00,77.38,77.53,77.04,77.22,580610.0,62.9087,63.0307,62.6323,62.7787,580610.0
2019-08-05 09:30:00,77.0,77.2,75.87,76.68,236411.0,62.5998,62.7624,61.6811,62.3397,236411.0
2019-08-05 10:00:00,76.66,76.9,76.31,76.85,78025.0,62.3234,62.5185,62.0389,62.4779,78025.0
2019-08-05 10:30:00,76.83,76.85,76.55,76.84,80485.0,62.4616,62.4779,62.234,62.4697,80485.0
2019-08-05 11:00:00,76.8,76.8,76.47,76.56,70663.0,62.4372,62.4372,62.1689,62.2421,70663.0
2019-08-05 11:30:00,76.55,76.68,76.34,76.49,121505.0,62.234,62.3397,62.0632,62.1852,121505.0
2019-08-05 12:00:00,76.49,76.5,76.05,76.11,74805.0,62.1852,62.1933,61.8275,61.8763,74805.0
2019-08-05 12:30:00,76.11,76.16,75.63,75.75,98676.0,61.8763,61.9169,61.486,61.5836,98676.0
2019-08-05 13:00:00,75.74,76.25,75.74,76.04,170913.0,61.5755,61.9901,61.5755,61.8193,170913.0
2019-08-05 13:30:00,76.02,76.54,76.01,76.23,89542.0,61.8031,62.2258,61.795,61.9738,89542.0
2019-08-05 14:00:00,76.25,76.32,75.89,75.99,156474.0,61.9901,62.047,61.6974,61.7787,156474.0
2019-08-05 14:30:00,75.99,76.03,75.71,75.94,106645.0,61.7787,61.8112,61.5511,61.7381,106645.0
2019-08-05 15:00:00,75.95,76.01,75.7,75.94,167602.0,61.7462,61.795,61.5429,61.7381,167602.0
2019-08-05 15:30:00,75.93,76.38,75.9,76.25,443814.0,61.7299,62.0958,61.7055,61.9901,443814.0
2019-08-06 09:30:00,76.55,77.02,76.38,76.58,94417.0,62.234,62.6161,62.0958,62.2584,94417.0
2019-08-06 10:00:00,76.6,76.69,75.96,76.22,67641.0,62.2746,62.3478,61.7543,61.9657,67641.0
2019-08-06 10:30:00,76.25,76.66,76.21,76.51,75235.0,61.9901,62.3234,61.9576,62.2015,75235.0
2019-08-06 11:00:00,76.52,76.52,76.15,76.44,61358.0,62.2096,62.2096,61.9088,62.1445,61358.0
2019-08-06 11:30:00,76.47,76.48,76.14,76.38,64424.0,62.1689,62.1771,61.9006,62.0958,64424.0
2019-08-06 12:00:00,76.39,76.39,75.61,75.72,128323.0,62.1039,62.1039,61.4698,61.5592,128323.0
2019-08-06 12:30:00,75.71,76.01,75.67,75.84,39587.0,61.5511,61.795,61.5185,61.6568,39587.0
2019-08-06 13:00:00,75.85,76.05,75.85,75.98,47998.0,61.6649,61.8275,61.6649,61.7706,47998.0
2019-08-06 13:30:00,75.98,76.01,75.66,75.66,65465.0,61.7706,61.795,61.5104,61.5104,65465.0
2019-08-06 14:00:00,75.66,75.87,75.59,75.77,118305.0,61.5104,61.6811,61.4535,61.5998,118305.0
2019-08-06 14:30:00,75.77,75.83,75.42,75.5,101299.0,61.5998,61.6486,61.3153,61.3803,101299.0
2019-08-06 15:00:00,75.51,75.54,75.25,75.52,120299.0,61.3885,61.4129,61.1771,61.3966,120299.0
2019-08-06 15:30:00,75.53,75.65,75.37,75.43,351032.0,61.4047,61.5023,61.2747,61.3234,351032.0
2019-08-07 09:30:00,75.08,75.85,74.98,75.73,86302.0,61.0389,61.6649,60.9576,61.5673,86302.0
2019-08-07 10:00:00,75.74,76.36,75.55,76.24,154044.0,61.5755,62.0795,61.421,61.9819,154044.0
2019-08-07 10:30:00,76.22,76.54,76.22,76.26,62652.0,61.9657,62.2258,61.9657,61.9982,62652.0
2019-08-07 11:00:00,76.28,76.59,76.19,76.55,61105.0,62.0145,62.2665,61.9413,62.234,61105.0
2019-08-07 11:30:00,76.54,76.9,76.52,76.82,105946.0,62.2258,62.5185,62.2096,62.4535,105946.0
2019-08-07 12:00:00,76.82,76.95,76.71,76.92,61064.0,62.4535,62.5592,62.364,62.5348,61064.0
2019-08-07 12:30:00,76.92,77.17,76.88,77.14,59125.0,62.5348,62.738,62.5023,62.7136,59125.0
2019-08-07 13:00:00,77.13,77.18,76.98,77.14,51225.0,62.7055,62.7462,62.5836,62.7136,51225.0
2019-08-07 13:30:00,77.15,77.43,77.13,77.32,32601.0,62.7218,62.9494,62.7055,62.86,32601.0
2019-08-07 14:00:00,77.33,77.62,77.33,77.61,76794.0,62.8681,63.1039,62.8681,63.0957,76794.0
2019-08-07 14:30:00,77.57,78.01,77.57,77.98,54793.0,63.0632,63.4209,63.0632,63.3965,54793.0
2019-08-07 15:00:00,77.98,78.14,77.91,78.05,162253.0,63.3965,63.5266,63.3396,63.4534,162253.0
2019-08-07 15:30:00,78.06,78.26,77.93,78.01,415964.0,63.4616,63.6242,63.3559,63.4209,415964.0
2019-08-08 09:30:00,78.05,78.05,76.78,77.27,203396.0,63.4534,63.4534,62.421,62.8193,203396.0
2019-08-08 10:00:00,77.29,77.3,76.92,77.04,107477.0,62.8356,62.8437,62.5348,62.6323,107477.0
2019-08-08 10:30:00,77.03,77.51,76.96,77.38,99605.0,62.6242,63.0144,62.5673,62.9087,99605.0
2019-08-08 11:00:00,77.39,77.52,77.12,77.22,202134.0,62.9169,63.0226,62.6974,62.7787,202134.0
2019-08-08 11:30:00,77.21,77.31,75.85,76.07,404449.0,62.7705,62.8518,61.6649,61.8437,404449.0
2019-08-08 12:00:00,76.12,77.12,76.11,77.02,176088.0,61.8844,62.6974,61.8763,62.6161,176088.0
2019-08-08 12:30:00,77.01,77.13,76.99,77.11,142363.0,62.6079,62.7055,62.5917,62.6892,142363.0
2019-08-08 13:00:00,77.13,77.34,77.04,77.15,172490.0,62.7055,62.8762,62.6323,62.7218,172490.0
2019-08-08 13:30:00,77.15,77.3,77.08,77.26,146428.0,62.7218,62.8437,62.6649,62.8112,146428.0
2019-08-08 14:00:00,77.26,77.26,76.76,76.9,182810.0,62.8112,62.8112,62.4047,62.5185,182810.0
2019-08-08 14:30:00,76.9,77.0,76.78,76.78,107293.0,62.5185,62.5998,62.421,62.421,107293.0
2019-08-08 15:00:00,76.78,76.98,76.65,76.65,241468.0,62.421,62.5836,62.3153,62.3153,241468.0
2019-08-08 15:30:00,76.65,76.73,76.46,76.57,608831.0,62.3153,62.3803,62.1608,62.2502,608831.0
2019-08-09 09:30:00,73.5,74.03,73.1,73.57,2217267.0,59.7544,60.1853,59.4292,59.8113,2217267.0
2019-08-09 10:00:00,73.56,73.69,72.6,72.84,1162395.0,59.8031,59.9088,59.0227,59.2178,1162395.0
2019-08-09 10:30:00,72.84,73.77,72.81,73.72,990590.0,59.2178,59.9739,59.1934,59.9332,990590.0
2019-08-09 11:00:00,73.73,73.86,73.25,73.33,783320.0,59.9414,60.047,59.5511,59.6162,783320.0
2019-08-09 11:30:00,73.32,73.65,73.3,73.49,353852.0,59.608,59.8763,59.5918,59.7462,353852.0
2019-08-09 12:00:00,73.49,73.92,73.47,73.91,577189.0,59.7462,60.0958,59.73,60.0877,577189.0
2019-08-09 12:30:00,73.9,74.55,73.84,74.11,619311.0,60.0796,60.608,60.0308,60.2503,619311.0
2019-08-09 13:00:00,74.1,74.56,73.92,74.44,354998.0,60.2422,60.6161,60.0958,60.5186,354998.0
2019-08-09 13:30:00,74.46,74.95,74.37,74.76,482795.0,60.5348,60.9332,60.4617,60.7787,482795.0
2019-08-09 14:00:00,74.76,74.95,74.47,74.49,491337.0,60.7787,60.9332,60.543,60.5592,491337.0
2019-08-09 14:30:00,74.5,74.99,74.49,74.88,383088.0,60.5674,60.9657,60.5592,60.8763,383088.0
2019-08-09 15:00:00,74.88,75.02,74.8,74.94,448398.0,60.8763,60.9901,60.8112,60.9251,448398.0
2019-08-09 15:30:00,74.94,74.98,74.26,74.3,1224813.0,60.9251,60.9576,60.3722,60.4048,1224813.0
2019-08-12 09:30:00,74.46,75.1,74.0,74.83,282679.0,60.5348,61.0551,60.1609,60.8356,282679.0
2019-08-12 10:00:00,74.83,74.87,74.32,74.32,247361.0,60.8356,60.8682,60.421,60.421,247361.0
2019-08-12 10:30:00,74.35,74.47,74.17,74.31,105317.0,60.4454,60.543,60.2991,60.4129,105317.0
2019-08-12 11:00:00,74.29,74.47,73.97,74.45,143374.0,60.3966,60.543,60.1365,60.5267,143374.0
2019-08-12 11:30:00,74.45,74.62,74.2,74.42,216308.0,60.5267,60.6649,60.3235,60.5023,216308.0
2019-08-12 12:00:00,74.41,74.7,74.37,74.67,117808.0,60.4942,60.73,60.4617,60.7056,117808.0
2019-08-12 12:30:00,74.69,75.0,74.61,74.9,125556.0,60.7218,60.9738,60.6568,60.8925,125556.0
2019-08-12 13:00:00,74.88,74.88,74.46,74.6,96704.0,60.8763,60.8763,60.5348,60.6487,96704.0
2019-08-12 13:30:00,74.6,74.81,74.54,74.54,133322.0,60.6487,60.8194,60.5999,60.5999,133322.0
2019-08-12 14:00:00,74.54,74.81,74.5,74.75,101507.0,60.5999,60.8194,60.5674,60.7706,101507.0
2019-08-12 14:30:00,74.74,74.86,74.59,74.59,159960.0,60.7625,60.86,60.6405,60.6405,159960.0
2019-08-12 15:00:00,74.58,74.63,74.41,74.51,140944.0,60.6324,60.673,60.4942,60.5755,140944.0
2019-08-12 15:30:00,74.5,74.7,74.47,74.67,113678.0,60.5674,60.73,60.543,60.7056,113678.0
2019-08-13 09:30:00,74.95,75.07,74.4,74.89,94704.0,60.9332,61.0308,60.4861,60.8844,94704.0
2019-08-13 10:00:00,74.93,75.1,74.73,74.95,126903.0,60.9169,61.0551,60.7543,60.9332,126903.0
2019-08-13 10:30:00,74.99,75.01,74.61,74.73,201137.0,60.9657,60.982,60.6568,60.7543,201137.0
2019-08-13 11:00:00,74.7,74.85,74.57,74.71,88443.0,60.73,60.8519,60.6243,60.7381,88443.0
2019-08-13 11:30:00,74.72,75.23,74.68,75.23,84226.0,60.7462,61.1608,60.7137,61.1608,84226.0
2019-08-13 12:00:00,75.26,75.38,75.0,75.27,48438.0,61.1852,61.2828,60.9738,61.1934,48438.0
2019-08-13 12:30:00,75.29,75.54,75.27,75.32,60051.0,61.2096,61.4129,61.1934,61.234,60051.0
2019-08-13 13:00:00,75.31,75.55,75.29,75.48,81926.0,61.2259,61.421,61.2096,61.3641,81926.0
2019-08-13 13:30:00,75.48,75.48,75.37,75.4,32762.0,61.3641,61.3641,61.2747,61.299,32762.0
2019-08-13 14:00:00,75.42,75.44,75.3,75.41,56878.0,61.3153,61.3316,61.2177,61.3072,56878.0
2019-08-13 14:30:00,75.4,75.43,75.14,75.15,97700.0,61.299,61.3234,61.0877,61.0958,97700.0
2019-08-13 15:00:00,75.15,75.27,75.08,75.24,95514.0,61.0958,61.1934,61.0389,61.169,95514.0
2019-08-13 15:30:00,75.23,75.23,74.87,74.96,280832.0,61.1608,61.1608,60.8682,60.9413,280832.0
2019-08-14 09:30:00,74.34,74.66,74.06,74.51,47945.0,60.4373,60.6974,60.2096,60.5755,47945.0
2019-08-14 10:00:00,74.51,74.88,74.29,74.7,62183.0,60.5755,60.8763,60.3966,60.73,62183.0
2019-08-14 10:30:00,74.7,74.74,74.3,74.3,104009.0,60.73,60.7625,60.4048,60.4048,104009.0
2019-08-14 11:00:00,74.32,74.34,73.8,74.2,97515.0,60.421,60.4373,59.9983,60.3235,97515.0
2019-08-14 11:30:00,74.18,74.28,74.05,74.2,89789.0,60.3072,60.3885,60.2015,60.3235,89789.0
2019-08-14 12:00:00,74.21,74.24,74.04,74.07,129111.0,60.3316,60.356,60.1934,60.2178,129111.0
2019-08-14 12:30:00,74.07,74.44,74.05,74.12,145466.0,60.2178,60.5186,60.2015,60.2584,145466.0
2019-08-14 13:00:00,74.09,74.28,74.01,74.21,50878.0,60.234,60.3885,60.169,60.3316,50878.0
2019-08-14 13:30:00,74.2,74.41,74.19,74.31,46584.0,60.3235,60.4942,60.3153,60.4129,46584.0
2019-08-14 14:00:00,74.34,74.35,74.09,74.09,74269.0,60.4373,60.4454,60.234,60.234,74269.0
2019-08-14 14:30:00,74.11,74.16,74.01,74.01,67520.0,60.2503,60.2909,60.169,60.169,67520.0
2019-08-14 15:00:00,74.01,74.12,73.76,73.85,101186.0,60.169,60.2584,59.9657,60.0389,101186.0
2019-08-14 15:30:00,73.82,74.08,73.76,73.87,240262.0,60.0145,60.2259,59.9657,60.0552,240262.0
2019-08-15 09:30:00,73.91,74.34,73.75,74.26,92133.0,60.0877,60.4373,59.9576,60.3722,92133.0
2019-08-15 10:00:00,74.27,74.57,74.26,74.38,72204.0,60.3804,60.6243,60.3722,60.4698,72204.0
2019-08-15 10:30:00,74.36,74.85,74.26,74.73,139448.0,60.4535,60.8519,60.3722,60.7543,139448.0
2019-08-15 11:00:00,74.7,74.73,74.15,74.37,104597.0,60.73,60.7543,60.2828,60.4617,104597.0
2019-08-15 11:30:00,74.35,74.4,74.23,74.36,54046.0,60.4454,60.4861,60.3478,60.4535,54046.0
2019-08-15 12:00:00,74.36,74.38,74.14,74.15,71845.0,60.4535,60.4698,60.2747,60.2828,71845.0
2019-08-15 12:30:00,74.16,74.17,73.89,73.99,52280.0,60.2909,60.2991,60.0714,60.1527,52280.0
2019-08-15 13:00:00,74.0,74.03,73.92,73.94,51162.0,60.1609,60.1853,60.0958,60.1121,51162.0
2019-08-15 13:30:00,73.93,73.97,73.49,73.59,53268.0,60.104,60.1365,59.7462,59.8275,53268.0
2019-08-15 14:00:00,73.58,73.88,73.53,73.84,44214.0,59.8194,60.0633,59.7788,60.0308,44214.0
2019-08-15 14:30:00,73.86,73.92,73.74,73.79,52298.0,60.047,60.0958,59.9495,59.9901,52298.0
2019-08-15 15:00:00,73.8,73.86,73.54,73.55,106526.0,59.9983,60.047,59.7869,59.795,106526.0
2019-08-15 15:30:00,73.54,73.77,73.45,73.56,303726.0,59.7869,59.9739,59.7137,59.8031,303726.0
2019-08-16 09:30:00,74.05,74.05,73.23,73.68,389164.0,60.2015,60.2015,59.5349,59.9007,389164.0
2019-08-16 10:00:00,73.68,74.32,73.68,74.25,90982.0,59.9007,60.421,59.9007,60.3641,90982.0
2019-08-16 10:30:00,74.23,74.4,73.87,73.93,113326.0,60.3478,60.4861,60.0552,60.104,113326.0
2019-08-16 11:00:00,73.95,74.41,73.85,74.36,126126.0,60.1202,60.4942,60.0389,60.4535,126126.0
2019-08-16 11:30:00,74.36,74.53,74.12,74.3,94551.0,60.4535,60.5917,60.2584,60.4048,94551.0
2019-08-16 12:00:00,74.28,74.42,74.22,74.36,47844.0,60.3885,60.5023,60.3397,60.4535,47844.0
2019-08-16 12:30:00,74.37,74.49,74.32,74.39,51353.0,60.4617,60.5592,60.421,60.4779,51353.0
2019-08-16 13:00:00,74.42,74.58,74.3,74.42,78932.0,60.5023,60.6324,60.4048,60.5023,78932.0
2019-08-16 13:30:00,74.41,74.54,74.39,74.4,69868.0,60.4942,60.5999,60.4779,60.4861,69868.0
2019-08-16 14:00:00,74.42,74.49,74.23,74.42,78143.0,60.5023,60.5592,60.3478,60.5023,78143.0
2019-08-16 14:30:00,74.43,74.51,74.35,74.39,75096.0,60.5104,60.5755,60.4454,60.4779,75096.0
2019-08-16 15:00:00,74.39,74.52,74.34,74.48,124784.0,60.4779,60.5836,60.4373,60.5511,124784.0
2019-08-16 15:30:00,74.47,74.61,74.36,74.52,394015.0,60.543,60.6568,60.4535,60.5836,394015.0
2019-08-19 09:30:00,75.0,75.37,74.63,74.87,249428.0,60.9738,61.2747,60.673,60.8682,249428.0
2019-08-19 10:00:00,74.84,75.1,74.69,74.75,208109.0,60.8438,61.0551,60.7218,60.7706,208109.0
2019-08-19 10:30:00,74.72,74.73,74.33,74.44,98689.0,60.7462,60.7543,60.4291,60.5186,98689.0
2019-08-19 11:00:00,74.48,74.99,74.46,74.73,114383.0,60.5511,60.9657,60.5348,60.7543,114383.0
2019-08-19 11:30:00,74.72,75.0,74.72,75.0,85244.0,60.7462,60.9738,60.7462,60.9738,85244.0
2019-08-19 12:00:00,75.0,75.08,74.82,75.0,96137.0,60.9738,61.0389,60.8275,60.9738,96137.0
2019-08-19 12:30:00,74.99,75.1,74.93,75.09,54648.0,60.9657,61.0551,60.9169,61.047,54648.0
2019-08-19 13:00:00,75.09,75.38,75.07,75.2,76566.0,61.047,61.2828,61.0308,61.1364,76566.0
2019-08-19 13:30:00,75.18,75.39,75.15,75.25,83537.0,61.1202,61.2909,61.0958,61.1771,83537.0
2019-08-19 14:00:00,75.23,75.25,75.1,75.21,43317.0,61.1608,61.1771,61.0551,61.1446,43317.0
2019-08-19 14:30:00,75.2,75.3,75.14,75.17,54705.0,61.1364,61.2177,61.0877,61.1121,54705.0
2019-08-19 15:00:00,75.19,75.19,74.98,75.01,58670.0,61.1283,61.1283,60.9576,60.982,58670.0
2019-08-19 15:30:00,75.0,75.05,74.79,74.9,313528.0,60.9738,61.0145,60.8031,60.8925,313528.0
2019-08-20 09:30:00,74.88,75.04,74.58,74.72,49803.0,60.8763,61.0064,60.6324,60.7462,49803.0
2019-08-20 10:00:00,74.69,75.2,74.55,75.17,50483.0,60.7218,61.1364,60.608,61.1121,50483.0
2019-08-20 10:30:00,75.17,75.44,75.15,75.39,71260.0,61.1121,61.3316,61.0958,61.2909,71260.0
2019-08-20 11:00:00,75.38,75.68,75.34,75.44,65194.0,61.2828,61.5267,61.2503,61.3316,65194.0
2019-08-20 11:30:00,75.45,75.6,75.44,75.56,71070.0,61.3397,61.4616,61.3316,61.4291,71070.0
2019-08-20 12:00:00,75.58,75.64,75.4,75.43,67465.0,61.4454,61.4942,61.299,61.3234,67465.0
2019-08-20 12:30:00,75.42,75.82,75.39,75.71,54859.0,61.3153,61.6405,61.2909,61.5511,54859.0
2019-08-20 13:00:00,75.71,75.83,75.71,75.81,41848.0,61.5511,61.6486,61.5511,61.6324,41848.0
2019-08-20 13:30:00,75.8,75.86,75.71,75.82,76288.0,61.6242,61.673,61.5511,61.6405,76288.0
2019-08-20 14:00:00,75.81,75.94,75.59,75.94,64913.0,61.6324,61.7381,61.4535,61.7381,64913.0
2019-08-20 14:30:00,75.93,76.0,75.47,75.57,51507.0,61.7299,61.7868,61.3559,61.4372,51507.0
2019-08-20 15:00:00,75.57,75.72,75.39,75.48,79070.0,61.4372,61.5592,61.2909,61.3641,79070.0
2019-08-20 15:30:00,75.48,75.61,75.38,75.44,176600.0,61.3641,61.4698,61.2828,61.3316,176600.0
2019-08-21 09:30:00,75.97,76.25,75.71,75.76,59518.0,61.7624,61.9901,61.5511,61.5917,59518.0
2019-08-21 10:00:00,75.78,75.79,75.44,75.44,169726.0,61.608,61.6161,61.3316,61.3316,169726.0
2019-08-21 10:30:00,75.42,75.54,75.39,75.5,51421.0,61.3153,61.4129,61.2909,61.3803,51421.0
2019-08-21 11:00:00,75.51,75.53,75.21,75.34,72001.0,61.3885,61.4047,61.1446,61.2503,72001.0
2019-08-21 11:30:00,75.34,75.62,75.27,75.5,132166.0,61.2503,61.4779,61.1934,61.3803,132166.0
2019-08-21 12:00:00,75.5,75.53,75.35,75.38,61653.0,61.3803,61.4047,61.2584,61.2828,61653.0
2019-08-21 12:30:00,75.38,75.59,75.36,75.44,129599.0,61.2828,61.4535,61.2665,61.3316,129599.0
2019-08-21 13:00:00,75.44,75.52,75.17,75.18,53618.0,61.3316,61.3966,61.1121,61.1202,53618.0
2019-08-21 13:30:00,75.17,75.29,75.08,75.23,67930.0,61.1121,61.2096,61.0389,61.1608,67930.0
2019-08-21 14:00:00,75.22,75.25,75.05,75.14,147354.0,61.1527,61.1771,61.0145,61.0877,147354.0
2019-08-21 14:30:00,75.14,75.28,75.12,75.16,83168.0,61.0877,61.2015,61.0714,61.1039,83168.0
2019-08-21 15:00:00,75.16,75.2,74.99,75.09,97289.0,61.1039,61.1364,60.9657,61.047,97289.0
2019-08-21 15:30:00,75.09,75.37,75.08,75.23,367444.0,61.047,61.2747,61.0389,61.1608,367444.0
2019-08-22 09:30:00,75.37,76.34,75.37,76.21,227353.0,61.2747,62.0632,61.2747,61.9576,227353.0
2019-08-22 10:00:00,76.15,76.15,75.57,75.57,52850.0,61.9088,61.9088,61.4372,61.4372,52850.0
2019-08-22 10:30:00,75.56,75.78,75.37,75.67,68908.0,61.4291,61.608,61.2747,61.5185,68908.0
2019-08-22 11:00:00,75.7,75.98,75.7,75.94,76625.0,61.5429,61.7706,61.5429,61.7381,76625.0
2019-08-22 11:30:00,75.95,75.96,75.6,75.68,66810.0,61.7462,61.7543,61.4616,61.5267,66810.0
2019-08-22 12:00:00,75.66,75.86,75.66,75.79,63824.0,61.5104,61.673,61.5104,61.6161,63824.0
2019-08-22 12:30:00,75.79,75.8,75.68,75.7,43921.0,61.6161,61.6242,61.5267,61.5429,43921.0
2019-08-22 13:00:00,75.7,75.72,75.6,75.64,37313.0,61.5429,61.5592,61.4616,61.4942,37313.0
2019-08-22 13:30:00,75.64,75.7,75.53,75.53,89287.0,61.4942,61.5429,61.4047,61.4047,89287.0
2019-08-22 14:00:00,75.53,75.65,75.43,75.59,240016.0,61.4047,61.5023,61.3234,61.4535,240016.0
2019-08-22 14:30:00,75.59,75.77,75.43,75.71,107543.0,61.4535,61.5998,61.3234,61.5511,107543.0
2019-08-22 15:00:00,75.71,75.71,75.46,75.65,142141.0,61.5511,61.5511,61.3478,61.5023,142141.0
2019-08-22 15:30:00,75.65,75.71,75.41,75.44,411581.0,61.5023,61.5511,61.3072,61.3316,411581.0
2019-08-23 09:30:00,75.4,75.92,74.37,75.01,248961.0,61.299,61.7218,60.4617,60.982,248961.0
2019-08-23 10:00:00,75.01,75.77,74.99,75.55,154910.0,60.982,61.5998,60.9657,61.421,154910.0
2019-08-23 10:30:00,75.54,76.2,75.54,76.08,149013.0,61.4129,61.9494,61.4129,61.8519,149013.0
2019-08-23 11:00:00,76.08,76.17,75.4,76.02,277571.0,61.8519,61.925,61.299,61.8031,277571.0
2019-08-23 11:30:00,76.01,76.03,75.64,75.9,329314.0,61.795,61.8112,61.4942,61.7055,329314.0
2019-08-23 12:00:00,75.9,76.16,75.47,75.84,200494.0,61.7055,61.9169,61.3559,61.6568,200494.0
2019-08-23 12:30:00,75.86,76.09,75.79,76.0,54395.0,61.673,61.86,61.6161,61.7868,54395.0
2019-08-23 13:00:00,76.0,76.09,75.91,76.01,76963.0,61.7868,61.86,61.7137,61.795,76963.0
2019-08-23 13:30:00,76.0,76.21,75.95,76.19,86772.0,61.7868,61.9576,61.7462,61.9413,86772.0
2019-08-23 14:00:00,76.19,76.57,76.18,76.39,190024.0,61.9413,62.2502,61.9332,62.1039,190024.0
2019-08-23 14:30:00,76.4,76.49,76.06,76.15,64920.0,62.112,62.1852,61.8356,61.9088,64920.0
2019-08-23 15:00:00,76.16,76.17,75.77,75.82,69755.0,61.9169,61.925,61.5998,61.6405,69755.0
2019-08-23 15:30:00,75.81,75.82,75.26,75.42,311321.0,61.6324,61.6405,61.1852,61.3153,311321.0
2019-08-26 09:30:00,76.11,77.11,75.94,76.97,272557.0,61.8763,62.6892,61.7381,62.5754,272557.0
2019-08-26 10:00:00,76.98,77.08,76.82,77.02,254034.0,62.5836,62.6649,62.4535,62.6161,254034.0
2019-08-26 10:30:00,77.02,77.1,76.57,76.91,130148.0,62.6161,62.6811,62.2502,62.5266,130148.0
2019-08-26 11:00:00,76.95,77.11,76.6,76.81,224300.0,62.5592,62.6892,62.2746,62.4453,224300.0
2019-08-26 11:30:00,76.82,76.84,76.51,76.51,159744.0,62.4535,62.4697,62.2015,62.2015,159744.0
2019-08-26 12:00:00,76.51,76.59,76.4,76.43,67510.0,62.2015,62.2665,62.112,62.1364,67510.0
2019-08-26 12:30:00,76.42,76.88,76.4,76.76,97107.0,62.1283,62.5023,62.112,62.4047,97107.0
2019-08-26 13:00:00,76.75,76.96,76.71,76.82,104602.0,62.3966,62.5673,62.364,62.4535,104602.0
2019-08-26 13:30:00,76.81,76.97,76.7,76.97,76038.0,62.4453,62.5754,62.3559,62.5754,76038.0
2019-08-26 14:00:00,76.98,77.02,76.62,76.79,142275.0,62.5836,62.6161,62.2909,62.4291,142275.0
2019-08-26 14:30:00,76.81,76.97,76.68,76.96,73444.0,62.4453,62.5754,62.3397,62.5673,73444.0
2019-08-26 15:00:00,76.96,77.11,76.89,76.95,140120.0,62.5673,62.6892,62.5104,62.5592,140120.0
2019-08-26 15:30:00,76.94,76.99,76.63,76.96,469383.0,62.551,62.5917,62.299,62.5673,469383.0
2019-08-27 09:30:00,77.68,78.25,77.34,77.43,340979.0,63.1526,63.616,62.8762,62.9494,340979.0
2019-08-27 10:00:00,77.49,78.01,77.44,77.91,151756.0,62.9982,63.4209,62.9575,63.3396,151756.0
2019-08-27 10:30:00,77.89,78.11,77.8,77.83,108207.0,63.3234,63.5022,63.2502,63.2746,108207.0
2019-08-27 11:00:00,77.82,77.89,77.46,77.59,268884.0,63.2665,63.3234,62.9738,63.0795,268884.0
2019-08-27 11:30:00,77.6,77.77,77.56,77.75,138551.0,63.0876,63.2258,63.0551,63.2096,138551.0
2019-08-27 12:00:00,77.73,77.8,77.6,77.69,81509.0,63.1933,63.2502,63.0876,63.1608,81509.0
2019-08-27 12:30:00,77.67,77.69,77.33,77.34,90936.0,63.1445,63.1608,62.8681,62.8762,90936.0
2019-08-27 13:00:00,77.32,77.4,77.14,77.2,79594.0,62.86,62.925,62.7136,62.7624,79594.0
2019-08-27 13:30:00,77.19,77.47,77.13,77.28,103618.0,62.7543,62.9819,62.7055,62.8275,103618.0
2019-08-27 14:00:00,77.28,77.31,77.09,77.16,87262.0,62.8275,62.8518,62.673,62.7299,87262.0
2019-08-27 14:30:00,77.16,77.24,77.05,77.2,54027.0,62.7299,62.7949,62.6405,62.7624,54027.0
2019-08-27 15:00:00,77.2,77.32,77.15,77.19,96558.0,62.7624,62.86,62.7218,62.7543,96558.0
2019-08-27 15:30:00,77.19,77.4,77.15,77.19,224057.0,62.7543,62.925,62.7218,62.7543,224057.0
2019-08-28 09:30:00,77.2,77.37,76.86,77.15,89892.0,62.7624,62.9006,62.486,62.7218,89892.0
2019-08-28 10:00:00,77.16,77.51,76.96,77.26,74936.0,62.7299,63.0144,62.5673,62.8112,74936.0
2019-08-28 10:30:00,77.25,77.48,77.15,77.38,51616.0,62.8031,62.99,62.7218,62.9087,51616.0
2019-08-28 11:00:00,77.38,77.51,77.21,77.46,46460.0,62.9087,63.0144,62.7705,62.9738,46460.0
2019-08-28 11:30:00,77.47,77.73,77.41,77.72,94126.0,62.9819,63.1933,62.9331,63.1852,94126.0
2019-08-28 12:00:00,77.71,77.76,77.39,77.48,63763.0,63.177,63.2177,62.9169,62.99,63763.0
2019-08-28 12:30:00,77.48,77.63,77.43,77.55,103741.0,62.99,63.112,62.9494,63.047,103741.0
2019-08-28 13:00:00,77.54,77.58,77.48,77.53,40779.0,63.0388,63.0713,62.99,63.0307,40779.0
2019-08-28 13:30:00,77.53,77.77,77.52,77.53,150592.0,63.0307,63.2258,63.0226,63.0307,150592.0
2019-08-28 14:00:00,77.51,77.63,77.44,77.46,75892.0,63.0144,63.112,62.9575,62.9738,75892.0
2019-08-28 14:30:00,77.46,77.56,77.33,77.38,66819.0,62.9738,63.0551,62.8681,62.9087,66819.0
2019-08-28 15:00:00,77.37,77.47,77.36,77.45,59606.0,62.9006,62.9819,62.8925,62.9657,59606.0
2019-08-28 15:30:00,77.45,77.61,77.36,77.54,252827.0,62.9657,63.0957,62.8925,63.0388,252827.0
2019-08-29 09:30:00,77.99,78.51,77.84,78.34,155469.0,63.4047,63.8274,63.2827,63.6892,155469.0
2019-08-29 10:00:00,78.31,78.31,78.05,78.06,131692.0,63.6648,63.6648,63.4534,63.4616,131692.0
2019-08-29 10:30:00,78.08,78.24,77.91,78.06,131322.0,63.4778,63.6079,63.3396,63.4616,131322.0
2019-08-29 11:00:00,78.06,78.4,78.05,78.23,123705.0,63.4616,63.738,63.4534,63.5998,123705.0
2019-08-29 11:30:00,78.22,78.34,78.14,78.14,84888.0,63.5917,63.6892,63.5266,63.5266,84888.0
2019-08-29 12:00:00,78.12,78.23,78.0,78.21,148367.0,63.5104,63.5998,63.4128,63.5835,148367.0
2019-08-29 12:30:00,78.23,78.33,78.16,78.17,62394.0,63.5998,63.6811,63.5429,63.551,62394.0
2019-08-29 13:00:00,78.16,78.33,78.14,78.28,109958.0,63.5429,63.6811,63.5266,63.6404,109958.0
2019-08-29 13:30:00,78.26,78.54,78.22,78.53,59125.0,63.6242,63.8518,63.5917,63.8437,59125.0
2019-08-29 14:00:00,78.53,78.67,78.53,78.66,61311.0,63.8437,63.9575,63.8437,63.9494,61311.0
2019-08-29 14:30:00,78.67,78.77,78.56,78.62,88648.0,63.9575,64.0388,63.8681,63.9169,88648.0
2019-08-29 15:00:00,78.63,78.71,78.44,78.47,105726.0,63.925,63.99,63.7705,63.7949,105726.0
2019-08-29 15:30:00,78.48,78.57,78.43,78.53,278021.0,63.803,63.8762,63.7624,63.8437,278021.0
2019-08-30 09:30:00,79.31,79.46,78.61,78.96,126580.0,64.4778,64.5998,63.9087,64.1933,126580.0
2019-08-30 10:00:00,78.94,79.05,78.74,78.81,101049.0,64.177,64.2664,64.0144,64.0713,101049.0
2019-08-30 10:30:00,78.82,78.94,78.68,78.77,92961.0,64.0794,64.177,63.9656,64.0388,92961.0
2019-08-30 11:00:00,78.78,78.82,78.44,78.53,53296.0,64.0469,64.0794,63.7705,63.8437,53296.0
2019-08-30 11:30:00,78.53,78.84,78.53,78.73,43307.0,63.8437,64.0957,63.8437,64.0063,43307.0
2019-08-30 12:00:00,78.73,78.73,78.56,78.58,92828.0,64.0063,64.0063,63.8681,63.8843,92828.0
2019-08-30 12:30:00,78.58,78.79,78.58,78.77,42839.0,63.8843,64.0551,63.8843,64.0388,42839.0
2019-08-30 13:00:00,78.77,78.77,78.56,78.62,40180.0,64.0388,64.0388,63.8681,63.9169,40180.0
2019-08-30 13:30:00,78.6,78.69,78.53,78.59,40578.0,63.9006,63.9738,63.8437,63.8925,40578.0
2019-08-30 14:00:00,78.63,78.66,78.48,78.53,63196.0,63.925,63.9494,63.803,63.8437,63196.0
2019-08-30 14:30:00,78.55,78.57,78.37,78.37,82513.0,63.8599,63.8762,63.7136,63.7136,82513.0
2019-08-30 15:00:00,78.38,78.4,78.06,78.3,174648.0,63.7217,63.738,63.4616,63.6567,174648.0
2019-08-30 15:30:00,78.3,78.61,78.2,78.39,389653.0,63.6567,63.9087,63.5754,63.7299,389653.0
2019-09-03 09:30:00,78.64,79.18,78.36,79.1,353138.0,63.9331,64.3721,63.7055,64.3071,353138.0
2019-09-03 10:00:00,79.1,79.36,78.65,78.8,207782.0,64.3071,64.5185,63.9412,64.0632,207782.0
2019-09-03 10:30:00,78.79,78.82,78.4,78.64,269204.0,64.0551,64.0794,63.738,63.9331,269204.0
2019-09-03 11:00:00,78.62,78.67,78.22,78.33,157279.0,63.9169,63.9575,63.5917,63.6811,157279.0
2019-09-03 11:30:00,78.35,78.41,78.1,78.16,105126.0,63.6973,63.7461,63.4941,63.5429,105126.0
2019-09-03 12:00:00,78.15,78.25,77.74,77.81,153399.0,63.5347,63.616,63.2014,63.2583,153399.0
2019-09-03 12:30:00,77.81,77.81,77.07,77.49,227684.0,63.2583,63.2583,62.6567,62.9982,227684.0
2019-09-03 13:00:00,77.48,77.6,77.2,77.23,155629.0,62.99,63.0876,62.7624,62.7868,155629.0
2019-09-03 13:30:00,77.22,77.23,76.94,77.0,189399.0,62.7787,62.7868,62.551,62.5998,189399.0
2019-09-03 14:00:00,77.0,77.18,76.84,77.02,156476.0,62.5998,62.7462,62.4697,62.6161,156476.0
2019-09-03 14:30:00,77.02,77.02,76.7,76.78,180402.0,62.6161,62.6161,62.3559,62.421,180402.0
2019-09-03 15:00:00,76.77,76.83,76.66,76.81,207121.0,62.4128,62.4616,62.3234,62.4453,207121.0
2019-09-03 15:30:00,76.8,77.04,76.57,76.7,876708.0,62.4372,62.6323,62.2502,62.3559,876708.0
2019-09-04 09:30:00,75.47,75.49,74.37,74.91,1197132.0,61.3559,61.3722,60.4617,60.9007,1197132.0
2019-09-04 10:00:00,74.91,75.29,74.88,75.17,632276.0,60.9007,61.2096,60.8763,61.1121,632276.0
2019-09-04 10:30:00,75.17,75.35,74.81,75.29,995400.0,61.1121,61.2584,60.8194,61.2096,995400.0
2019-09-04 11:00:00,75.3,75.45,75.2,75.38,544200.0,61.2177,61.3397,61.1364,61.2828,544200.0
2019-09-04 11:30:00,75.38,75.5,75.09,75.31,796999.0,61.2828,61.3803,61.047,61.2259,796999.0
2019-09-04 12:00:00,75.31,75.54,75.13,75.49,425839.0,61.2259,61.4129,61.0795,61.3722,425839.0
2019-09-04 12:30:00,75.5,75.53,75.24,75.35,315703.0,61.3803,61.4047,61.169,61.2584,315703.0
2019-09-04 13:00:00,75.35,75.56,75.31,75.41,359098.0,61.2584,61.4291,61.2259,61.3072,359098.0
2019-09-04 13:30:00,75.41,75.47,74.98,75.05,418097.0,61.3072,61.3559,60.9576,61.0145,418097.0
2019-09-04 14:00:00,75.04,75.26,74.92,74.94,375373.0,61.0064,61.1852,60.9088,60.9251,375373.0
2019-09-04 14:30:00,74.94,74.99,74.75,74.94,370663.0,60.9251,60.9657,60.7706,60.9251,370663.0
2019-09-04 15:00:00,74.93,75.15,74.92,75.05,451623.0,60.9169,61.0958,60.9088,61.0145,451623.0
2019-09-04 15:30:00,75.05,75.11,74.92,74.97,1007920.0,61.0145,61.0633,60.9088,60.9495,1007920.0
2019-09-05 09:30:00,75.27,75.41,73.76,74.0,500094.0,61.1934,61.3072,59.9657,60.1609,500094.0
2019-09-05 10:00:00,74.0,74.51,74.0,74.36,258650.0,60.1609,60.5755,60.1609,60.4535,258650.0
2019-09-05 10:30:00,74.34,74.75,74.27,74.27,250481.0,60.4373,60.7706,60.3804,60.3804,250481.0
2019-09-05 11:00:00,74.28,74.29,73.95,74.21,176635.0,60.3885,60.3966,60.1202,60.3316,176635.0
2019-09-05 11:30:00,74.21,74.52,74.08,74.43,221891.0,60.3316,60.5836,60.2259,60.5104,221891.0
2019-09-05 12:00:00,74.44,74.78,74.41,74.61,180227.0,60.5186,60.795,60.4942,60.6568,180227.0
2019-09-05 12:30:00,74.61,75.03,74.6,74.93,161792.0,60.6568,60.9982,60.6487,60.9169,161792.0
2019-09-05 13:00:00,74.93,75.07,74.93,75.01,133092.0,60.9169,61.0308,60.9169,60.982,133092.0
2019-09-05 13:30:00,75.0,75.08,74.94,75.02,186839.0,60.9738,61.0389,60.9251,60.9901,186839.0
2019-09-05 14:00:00,75.02,75.11,74.97,75.1,187393.0,60.9901,61.0633,60.9495,61.0551,187393.0
2019-09-05 14:30:00,75.08,75.29,75.04,75.21,287260.0,61.0389,61.2096,61.0064,61.1446,287260.0
2019-09-05 15:00:00,75.2,75.32,75.0,75.02,365167.0,61.1364,61.234,60.9738,60.9901,365167.0
2019-09-05 15:30:00,75.02,75.21,74.98,75.05,678021.0,60.9901,61.1446,60.9576,61.0145,678021.0
2019-09-06 09:30:00,75.45,75.77,75.04,75.32,285587.0,61.3397,61.5998,61.0064,61.234,285587.0
2019-09-06 10:00:00,75.32,75.53,75.27,75.43,430233.0,61.234,61.4047,61.1934,61.3234,430233.0
2019-09-06 10:30:00,75.44,75.6,75.4,75.46,251032.0,61.3316,61.4616,61.299,61.3478,251032.0
2019-09-06 11:00:00,75.46,75.5,75.28,75.4,521601.0,61.3478,61.3803,61.2015,61.299,521601.0
2019-09-06 11:30:00,75.4,75.46,75.35,75.38,348181.0,61.299,61.3478,61.2584,61.2828,348181.0
2019-09-06 12:00:00,75.38,75.43,75.35,75.37,165584.0,61.2828,61.3234,61.2584,61.2747,165584.0
2019-09-06 12:30:00,75.37,75.46,75.25,75.37,246925.0,61.2747,61.3478,61.1771,61.2747,246925.0
2019-09-06 13:00:00,75.38,75.65,75.2,75.6,1260700.0,61.2828,61.5023,61.1364,61.4616,1260700.0
2019-09-06 13:30:00,75.6,75.79,75.48,75.7,275074.0,61.4616,61.6161,61.3641,61.5429,275074.0
2019-09-06 14:00:00,75.7,75.81,75.57,75.75,133948.0,61.5429,61.6324,61.4372,61.5836,133948.0
2019-09-06 14:30:00,75.76,75.88,75.64,75.81,211534.0,61.5917,61.6893,61.4942,61.6324,211534.0
2019-09-06 15:00:00,75.82,75.89,75.7,75.75,291255.0,61.6405,61.6974,61.5429,61.5836,291255.0
2019-09-06 15:30:00,75.74,75.79,75.52,75.55,476946.0,61.5755,61.6161,61.3966,61.421,476946.0
2019-09-09 09:30:00,76.12,76.19,74.86,74.93,195716.0,61.8844,61.9413,60.86,60.9169,195716.0
2019-09-09 10:00:00,74.93,75.36,74.91,75.17,167052.0,60.9169,61.2665,60.9007,61.1121,167052.0
2019-09-09 10:30:00,75.19,75.35,75.12,75.14,307774.0,61.1283,61.2584,61.0714,61.0877,307774.0
2019-09-09 11:00:00,75.14,75.38,74.99,75.35,285950.0,61.0877,61.2828,60.9657,61.2584,285950.0
2019-09-09 11:30:00,75.34,75.42,75.08,75.12,246329.0,61.2503,61.3153,61.0389,61.0714,246329.0
2019-09-09 12:00:00,75.12,75.25,75.03,75.2,181841.0,61.0714,61.1771,60.9982,61.1364,181841.0
2019-09-09 12:30:00,75.2,75.23,75.04,75.18,139093.0,61.1364,61.1608,61.0064,61.1202,139093.0
2019-09-09 13:00:00,75.18,75.21,75.07,75.2,94487.0,61.1202,61.1446,61.0308,61.1364,94487.0
2019-09-09 13:30:00,75.21,75.37,75.17,75.31,63025.0,61.1446,61.2747,61.1121,61.2259,63025.0
2019-09-09 14:00:00,75.31,75.45,75.2,75.25,112232.0,61.2259,61.3397,61.1364,61.1771,112232.0
2019-09-09 14:30:00,75.26,75.27,75.16,75.24,84512.0,61.1852,61.1934,61.1039,61.169,84512.0
2019-09-09 15:00:00,75.23,75.29,75.0,75.0,194734.0,61.1608,61.2096,60.9738,60.9738,194734.0
2019-09-09 15:30:00,75.01,75.01,74.78,74.89,440202.0,60.982,60.982,60.795,60.8844,440202.0
2019-09-10 09:30:00,74.32,74.49,72.19,72.27,597667.0,60.421,60.5592,58.6894,58.7544,597667.0
2019-09-10 10:00:00,72.25,73.23,71.9,73.07,452774.0,58.7381,59.5349,58.4536,59.4048,452774.0
2019-09-10 10:30:00,73.06,73.41,72.95,73.32,246347.0,59.3967,59.6812,59.3072,59.608,246347.0
2019-09-10 11:00:00,73.32,73.35,72.69,72.95,184833.0,59.608,59.6324,59.0959,59.3072,184833.0
2019-09-10 11:30:00,72.96,73.49,72.96,73.37,157949.0,59.3154,59.7462,59.3154,59.6487,157949.0
2019-09-10 12:00:00,73.38,73.51,73.13,73.18,84934.0,59.6568,59.7625,59.4536,59.4942,84934.0
2019-09-10 12:30:00,73.18,73.28,73.01,73.06,53907.0,59.4942,59.5755,59.356,59.3967,53907.0
2019-09-10 13:00:00,73.05,73.21,72.53,72.55,69620.0,59.3885,59.5186,58.9658,58.982,69620.0
2019-09-10 13:30:00,72.52,72.57,72.36,72.52,87653.0,58.9576,58.9983,58.8276,58.9576,87653.0
2019-09-10 14:00:00,72.52,72.54,72.2,72.2,99111.0,58.9576,58.9739,58.6975,58.6975,99111.0
2019-09-10 14:30:00,72.19,72.47,72.06,72.11,133851.0,58.6894,58.917,58.5837,58.6243,133851.0
2019-09-10 15:00:00,72.11,72.26,71.92,72.0,229704.0,58.6243,58.7463,58.4699,58.5349,229704.0
2019-09-10 15:30:00,72.0,72.01,71.78,71.8,690571.0,58.5349,58.543,58.356,58.3723,690571.0
2019-09-11 09:30:00,71.8,72.81,71.42,72.13,168364.0,58.3723,59.1934,58.0634,58.6406,168364.0
2019-09-11 10:00:00,72.14,72.59,71.91,72.59,126740.0,58.6487,59.0146,58.4617,59.0146,126740.0
2019-09-11 10:30:00,72.59,72.72,72.38,72.57,117524.0,59.0146,59.1202,58.8438,58.9983,117524.0
2019-09-11 11:00:00,72.57,72.69,72.39,72.67,89958.0,58.9983,59.0959,58.852,59.0796,89958.0
2019-09-11 11:30:00,72.69,72.85,72.59,72.68,76589.0,59.0959,59.2259,59.0146,59.0877,76589.0
2019-09-11 12:00:00,72.65,72.84,72.58,72.73,125031.0,59.0633,59.2178,59.0064,59.1284,125031.0
2019-09-11 12:30:00,72.75,72.85,72.67,72.73,48503.0,59.1446,59.2259,59.0796,59.1284,48503.0
2019-09-11 13:00:00,72.74,72.89,72.7,72.75,60860.0,59.1365,59.2584,59.104,59.1446,60860.0
2019-09-11 13:30:00,72.75,72.93,72.62,72.83,79444.0,59.1446,59.291,59.0389,59.2097,79444.0
2019-09-11 14:00:00,72.84,72.88,72.67,72.69,79967.0,59.2178,59.2503,59.0796,59.0959,79967.0
2019-09-11 14:30:00,72.69,72.71,72.43,72.5,89539.0,59.0959,59.1121,58.8845,58.9414,89539.0
2019-09-11 15:00:00,72.5,72.54,72.22,72.35,90362.0,58.9414,58.9739,58.7137,58.8194,90362.0
2019-09-11 15:30:00,72.35,72.35,72.0,72.17,318934.0,58.8194,58.8194,58.5349,58.6731,318934.0
2019-09-12 09:30:00,72.26,73.2,72.26,73.0,139709.0,58.7463,59.5105,58.7463,59.3479,139709.0
2019-09-12 10:00:00,73.02,73.22,72.92,73.08,141610.0,59.3641,59.5267,59.2828,59.4129,141610.0
2019-09-12 10:30:00,73.09,73.21,72.99,73.15,168419.0,59.421,59.5186,59.3397,59.4698,168419.0
2019-09-12 11:00:00,73.15,73.2,72.97,73.04,134259.0,59.4698,59.5105,59.3235,59.3804,134259.0
2019-09-12 11:30:00,73.05,73.17,72.97,73.09,110299.0,59.3885,59.4861,59.3235,59.421,110299.0
2019-09-12 12:00:00,73.09,73.35,73.05,73.35,103333.0,59.421,59.6324,59.3885,59.6324,103333.0
2019-09-12 12:30:00,73.35,73.5,73.27,73.45,65266.0,59.6324,59.7544,59.5674,59.7137,65266.0
2019-09-12 13:00:00,73.47,73.53,73.41,73.48,96506.0,59.73,59.7788,59.6812,59.7381,96506.0
2019-09-12 13:30:00,73.48,73.57,73.44,73.54,59804.0,59.7381,59.8113,59.7056,59.7869,59804.0
2019-09-12 14:00:00,73.55,73.57,73.46,73.49,65306.0,59.795,59.8113,59.7218,59.7462,65306.0
2019-09-12 14:30:00,73.48,73.5,73.17,73.21,60297.0,59.7381,59.7544,59.4861,59.5186,60297.0
2019-09-12 15:00:00,73.22,73.45,73.21,73.41,105475.0,59.5267,59.7137,59.5186,59.6812,105475.0
2019-09-12 15:30:00,73.4,73.48,73.26,73.33,341767.0,59.6731,59.7381,59.5593,59.6162,341767.0
2019-09-13 09:30:00,73.48,73.72,72.89,73.72,76475.0,59.7381,59.9332,59.2584,59.9332,76475.0
2019-09-13 10:00:00,73.7,73.73,73.52,73.64,115189.0,59.917,59.9414,59.7706,59.8682,115189.0
2019-09-13 10:30:00,73.64,73.69,73.37,73.53,56452.0,59.8682,59.9088,59.6487,59.7788,56452.0
2019-09-13 11:00:00,73.53,73.6,73.23,73.29,81553.0,59.7788,59.8357,59.5349,59.5836,81553.0
2019-09-13 11:30:00,73.28,73.41,73.21,73.23,73443.0,59.5755,59.6812,59.5186,59.5349,73443.0
2019-09-13 12:00:00,73.21,73.24,72.98,73.0,40795.0,59.5186,59.543,59.3316,59.3479,40795.0
2019-09-13 12:30:00,72.98,72.98,72.84,72.85,42755.0,59.3316,59.3316,59.2178,59.2259,42755.0
2019-09-13 13:00:00,72.85,72.86,72.66,72.66,51900.0,59.2259,59.2341,59.0715,59.0715,51900.0
2019-09-13 13:30:00,72.68,72.72,72.61,72.67,45603.0,59.0877,59.1202,59.0308,59.0796,45603.0
2019-09-13 14:00:00,72.69,72.71,72.54,72.56,87706.0,59.0959,59.1121,58.9739,58.9902,87706.0
2019-09-13 14:30:00,72.57,72.74,72.55,72.68,72368.0,58.9983,59.1365,58.982,59.0877,72368.0
2019-09-13 15:00:00,72.69,72.76,72.66,72.72,83191.0,59.0959,59.1528,59.0715,59.1202,83191.0
2019-09-13 15:30:00,72.72,72.73,72.61,72.61,175160.0,59.1202,59.1284,59.0308,59.0308,175160.0
2019-09-16 09:30:00,72.08,72.38,71.87,72.1,91861.0,59.0098,59.2554,58.8379,59.0262,91861.0
2019-09-16 10:00:00,72.09,72.11,71.57,71.58,87122.0,59.018,59.0344,58.5923,58.6005,87122.0
2019-09-16 10:30:00,71.56,71.79,71.53,71.6,109467.0,58.5841,58.7724,58.5596,58.6169,109467.0
2019-09-16 11:00:00,71.62,71.78,71.5,71.66,70515.0,58.6332,58.7642,58.535,58.666,70515.0
2019-09-16 11:30:00,71.68,71.77,71.6,71.65,44346.0,58.6824,58.756,58.6169,58.6578,44346.0
2019-09-16 12:00:00,71.68,71.76,71.63,71.73,56727.0,58.6824,58.7479,58.6414,58.7233,56727.0
2019-09-16 12:30:00,71.73,71.82,71.7,71.7,41580.0,58.7233,58.797,58.6987,58.6987,41580.0
2019-09-16 13:00:00,71.67,71.75,71.63,71.69,32980.0,58.6742,58.7397,58.6414,58.6906,32980.0
2019-09-16 13:30:00,71.7,71.72,71.44,71.49,47942.0,58.6987,58.7151,58.4859,58.5268,47942.0
2019-09-16 14:00:00,71.48,71.59,71.43,71.51,64317.0,58.5186,58.6087,58.4777,58.5432,64317.0
2019-09-16 14:30:00,71.51,71.58,71.42,71.46,50285.0,58.5432,58.6005,58.4695,58.5023,50285.0
2019-09-16 15:00:00,71.47,71.52,71.4,71.42,101595.0,58.5104,58.5514,58.4531,58.4695,101595.0
2019-09-16 15:30:00,71.42,71.56,71.36,71.48,1217854.0,58.4695,58.5841,58.4204,58.5186,1217854.0
2019-09-17 09:30:00,72.18,73.42,72.18,73.4,205782.0,59.0917,60.1069,59.0917,60.0905,205782.0
2019-09-17 10:00:00,73.41,73.55,73.1,73.51,466749.0,60.0987,60.2133,59.8449,60.1805,466749.0
2019-09-17 10:30:00,73.5,73.73,73.23,73.63,189297.0,60.1723,60.3606,59.9513,60.2788,189297.0
2019-09-17 11:00:00,73.63,73.67,73.43,73.58,81048.0,60.2788,60.3115,60.115,60.2378,81048.0
2019-09-17 11:30:00,73.56,73.77,73.55,73.64,50536.0,60.2215,60.3934,60.2133,60.287,50536.0
2019-09-17 12:00:00,73.63,73.77,73.58,73.75,54004.0,60.2788,60.3934,60.2378,60.377,54004.0
2019-09-17 12:30:00,73.75,73.77,73.58,73.59,53790.0,60.377,60.3934,60.2378,60.246,53790.0
2019-09-17 13:00:00,73.59,73.7,73.56,73.64,60240.0,60.246,60.3361,60.2215,60.287,60240.0
2019-09-17 13:30:00,73.64,73.81,73.55,73.79,176909.0,60.287,60.4261,60.2133,60.4098,176909.0
2019-09-17 14:00:00,73.79,73.8,73.62,73.72,47703.0,60.4098,60.418,60.2706,60.3525,47703.0
2019-09-17 14:30:00,73.72,73.75,73.65,73.71,43491.0,60.3525,60.377,60.2951,60.3443,43491.0
2019-09-17 15:00:00,73.73,73.75,73.48,73.66,101735.0,60.3606,60.377,60.156,60.3033,101735.0
2019-09-17 15:30:00,73.65,73.96,73.65,73.95,386027.0,60.2951,60.5489,60.2951,60.5408,386027.0
2019-09-18 09:30:00,74.17,74.19,73.25,73.45,81807.0,60.7209,60.7372,59.9677,60.1314,81807.0
2019-09-18 10:00:00,73.45,73.73,73.45,73.61,97922.0,60.1314,60.3606,60.1314,60.2624,97922.0
2019-09-18 10:30:00,73.62,73.62,73.13,73.27,49057.0,60.2706,60.2706,59.8694,59.9841,49057.0
2019-09-18 11:00:00,73.25,73.43,73.16,73.34,36352.0,59.9677,60.115,59.894,60.0414,36352.0
2019-09-18 11:30:00,73.32,73.57,73.3,73.53,41771.0,60.025,60.2297,60.0086,60.1969,41771.0
2019-09-18 12:00:00,73.53,73.78,73.46,73.77,55446.0,60.1969,60.4016,60.1396,60.3934,55446.0
2019-09-18 12:30:00,73.77,73.82,73.67,73.69,77614.0,60.3934,60.4343,60.3115,60.3279,77614.0
2019-09-18 13:00:00,73.67,73.67,72.77,73.09,262494.0,60.3115,60.3115,59.5747,59.8367,262494.0
2019-09-18 13:30:00,73.08,73.1,72.79,72.99,71618.0,59.8285,59.8449,59.5911,59.7548,71618.0
2019-09-18 14:00:00,72.99,72.99,72.49,72.66,70980.0,59.7548,59.7548,59.3455,59.4847,70980.0
2019-09-18 14:30:00,72.67,72.82,72.57,72.77,80717.0,59.4929,59.6157,59.411,59.5747,80717.0
2019-09-18 15:00:00,72.8,73.11,72.66,73.08,104987.0,59.5993,59.8531,59.4847,59.8285,104987.0
2019-09-18 15:30:00,73.09,73.4,73.08,73.33,254791.0,59.8367,60.0905,59.8285,60.0332,254791.0
2019-09-19 09:30:00,73.36,73.75,72.97,73.44,67726.0,60.0577,60.377,59.7385,60.1232,67726.0
2019-09-19 10:00:00,73.4,73.7,73.39,73.42,55552.0,60.0905,60.3361,60.0823,60.1069,55552.0
2019-09-19 10:30:00,73.41,73.41,73.1,73.2,84279.0,60.0987,60.0987,59.8449,59.9267,84279.0
2019-09-19 11:00:00,73.21,73.49,73.11,73.47,39342.0,59.9349,60.1642,59.8531,60.1478,39342.0
2019-09-19 11:30:00,73.48,73.57,73.42,73.53,48239.0,60.156,60.2297,60.1069,60.1969,48239.0
2019-09-19 12:00:00,73.53,73.73,73.5,73.67,32283.0,60.1969,60.3606,60.1723,60.3115,32283.0
2019-09-19 12:30:00,73.68,73.86,73.62,73.85,73880.0,60.3197,60.4671,60.2706,60.4589,73880.0
2019-09-19 13:00:00,73.86,73.98,73.82,73.94,50328.0,60.4671,60.5653,60.4343,60.5326,50328.0
2019-09-19 13:30:00,73.95,73.98,73.63,73.64,47035.0,60.5408,60.5653,60.2788,60.287,47035.0
2019-09-19 14:00:00,73.61,74.02,73.61,74.0,96940.0,60.2624,60.5981,60.2624,60.5817,96940.0
2019-09-19 14:30:00,74.02,74.13,73.91,74.12,71179.0,60.5981,60.6881,60.508,60.6799,71179.0
2019-09-19 15:00:00,74.12,74.14,74.02,74.09,92345.0,60.6799,60.6963,60.5981,60.6554,92345.0
2019-09-19 15:30:00,74.08,74.21,73.85,73.91,414163.0,60.6472,60.7536,60.4589,60.508,414163.0
2019-09-20 09:30:00,74.0,74.61,73.95,74.12,118499.0,60.5817,61.0811,60.5408,60.6799,118499.0
2019-09-20 10:00:00,74.15,74.23,73.7,73.73,73798.0,60.7045,60.77,60.3361,60.3606,73798.0
2019-09-20 10:30:00,73.74,73.76,73.16,73.28,136684.0,60.3688,60.3852,59.894,59.9922,136684.0
2019-09-20 11:00:00,73.26,73.68,73.25,73.47,125205.0,59.9759,60.3197,59.9677,60.1478,125205.0
2019-09-20 11:30:00,73.45,73.47,73.12,73.16,56472.0,60.1314,60.1478,59.8613,59.894,56472.0
2019-09-20 12:00:00,73.18,73.21,72.85,72.91,65844.0,59.9104,59.9349,59.6402,59.6893,65844.0
2019-09-20 12:30:00,72.91,72.98,72.84,72.91,73066.0,59.6893,59.7466,59.632,59.6893,73066.0
2019-09-20 13:00:00,72.91,72.95,72.56,72.71,58654.0,59.6893,59.7221,59.4028,59.5256,58654.0
2019-09-20 13:30:00,72.7,72.7,72.44,72.65,68709.0,59.5174,59.5174,59.3046,59.4765,68709.0
2019-09-20 14:00:00,72.7,72.76,72.64,72.73,36455.0,59.5174,59.5665,59.4683,59.542,36455.0
2019-09-20 14:30:00,72.72,72.77,72.52,72.57,74266.0,59.5338,59.5747,59.3701,59.411,74266.0
2019-09-20 15:00:00,72.58,72.62,72.44,72.55,130019.0,59.4192,59.4519,59.3046,59.3946,130019.0
2019-09-20 15:30:00,72.55,73.01,72.46,72.59,391279.0,59.3946,59.7712,59.3209,59.4274,391279.0
2019-09-23 09:30:00,72.54,73.31,72.54,73.31,50145.0,59.3864,60.0168,59.3864,60.0168,50145.0
2019-09-23 10:00:00,73.33,73.36,72.92,73.0,49663.0,60.0332,60.0577,59.6975,59.763,49663.0
2019-09-23 10:30:00,72.99,73.07,72.82,72.95,63145.0,59.7548,59.8203,59.6157,59.7221,63145.0
2019-09-23 11:00:00,72.96,73.04,72.71,72.81,44216.0,59.7303,59.7958,59.5256,59.6075,44216.0
2019-09-23 11:30:00,72.83,72.98,72.75,72.93,45603.0,59.6238,59.7466,59.5583,59.7057,45603.0
2019-09-23 12:00:00,72.95,73.03,72.77,72.78,40101.0,59.7221,59.7876,59.5747,59.5829,40101.0
2019-09-23 12:30:00,72.81,72.86,72.7,72.74,29973.0,59.6075,59.6484,59.5174,59.5502,29973.0
2019-09-23 13:00:00,72.75,72.79,72.62,72.79,27058.0,59.5583,59.5911,59.4519,59.5911,27058.0
2019-09-23 13:30:00,72.77,72.78,72.6,72.65,31744.0,59.5747,59.5829,59.4355,59.4765,31744.0
2019-09-23 14:00:00,72.69,72.85,72.69,72.79,30703.0,59.5092,59.6402,59.5092,59.5911,30703.0
2019-09-23 14:30:00,72.8,72.92,72.73,72.92,46902.0,59.5993,59.6975,59.542,59.6975,46902.0
2019-09-23 15:00:00,72.9,73.03,72.82,72.83,105941.0,59.6811,59.7876,59.6157,59.6238,105941.0
2019-09-23 15:30:00,72.81,72.83,72.52,72.54,236500.0,59.6075,59.6238,59.3701,59.3864,236500.0
2019-09-24 09:30:00,72.86,73.33,72.68,72.78,87797.0,59.6484,60.0332,59.501,59.5829,87797.0
2019-09-24 10:00:00,72.8,72.95,72.71,72.82,79320.0,59.5993,59.7221,59.5256,59.6157,79320.0
2019-09-24 10:30:00,72.82,72.84,72.63,72.72,60386.0,59.6157,59.632,59.4601,59.5338,60386.0
2019-09-24 11:00:00,72.71,72.88,72.66,72.83,62030.0,59.5256,59.6648,59.4847,59.6238,62030.0
2019-09-24 11:30:00,72.81,72.81,72.52,72.61,40407.0,59.6075,59.6075,59.3701,59.4437,40407.0
2019-09-24 12:00:00,72.6,72.73,72.39,72.49,51863.0,59.4355,59.542,59.2636,59.3455,51863.0
2019-09-24 12:30:00,72.47,72.57,72.38,72.38,38848.0,59.3291,59.411,59.2554,59.2554,38848.0
2019-09-24 13:00:00,72.39,72.55,72.39,72.46,34323.0,59.2636,59.3946,59.2636,59.3209,34323.0
2019-09-24 13:30:00,72.47,72.52,72.3,72.37,54100.0,59.3291,59.3701,59.1899,59.2472,54100.0
2019-09-24 14:00:00,72.39,72.85,72.37,72.72,117920.0,59.2636,59.6402,59.2472,59.5338,117920.0
2019-09-24 14:30:00,72.72,72.76,72.49,72.51,83972.0,59.5338,59.5665,59.3455,59.3619,83972.0
2019-09-24 15:00:00,72.52,72.53,72.41,72.45,62440.0,59.3701,59.3782,59.28,59.3127,62440.0
2019-09-24 15:30:00,72.45,72.62,72.31,72.45,305725.0,59.3127,59.4519,59.1981,59.3127,305725.0
2019-09-25 09:30:00,72.47,72.83,71.87,72.01,169408.0,59.3291,59.6238,58.8379,58.9525,169408.0
2019-09-25 10:00:00,72.02,72.05,71.42,71.56,111848.0,58.9607,58.9853,58.4695,58.5841,111848.0
2019-09-25 10:30:00,71.56,72.12,71.56,71.92,87014.0,58.5841,59.0426,58.5841,58.8788,87014.0
2019-09-25 11:00:00,71.92,71.93,71.77,71.9,67716.0,58.8788,58.887,58.756,58.8625,67716.0
2019-09-25 11:30:00,71.91,71.97,71.83,71.87,57934.0,58.8707,58.9198,58.8052,58.8379,57934.0
2019-09-25 12:00:00,71.85,72.03,71.85,71.99,67306.0,58.8215,58.9689,58.8215,58.9362,67306.0
2019-09-25 12:30:00,72.0,72.04,71.63,71.64,70542.0,58.9443,58.9771,58.6414,58.6496,70542.0
2019-09-25 13:00:00,71.65,71.72,71.58,71.6,59672.0,58.6578,58.7151,58.6005,58.6169,59672.0
2019-09-25 13:30:00,71.61,71.72,71.5,71.7,44162.0,58.6251,58.7151,58.535,58.6987,44162.0
2019-09-25 14:00:00,71.7,71.82,71.59,71.78,87238.0,58.6987,58.797,58.6087,58.7642,87238.0
2019-09-25 14:30:00,71.78,71.86,71.75,71.85,78080.0,58.7642,58.8297,58.7397,58.8215,78080.0
2019-09-25 15:00:00,71.84,71.88,71.74,71.78,95225.0,58.8134,58.8461,58.7315,58.7642,95225.0
2019-09-25 15:30:00,71.78,71.84,71.62,71.62,321895.0,58.7642,58.8134,58.6332,58.6332,321895.0
2019-09-26 09:30:00,71.46,72.16,71.45,71.71,122479.0,58.5023,59.0753,58.4941,58.7069,122479.0
2019-09-26 10:00:00,71.69,71.77,71.49,71.58,64587.0,58.6906,58.756,58.5268,58.6005,64587.0
2019-09-26 10:30:00,71.6,71.66,71.48,71.48,73504.0,58.6169,58.666,58.5186,58.5186,73504.0
2019-09-26 11:00:00,71.48,71.5,71.22,71.37,113955.0,58.5186,58.535,58.3058,58.4286,113955.0
2019-09-26 11:30:00,71.37,71.37,71.09,71.09,83277.0,58.4286,58.4286,58.1994,58.1994,83277.0
2019-09-26 12:00:00,71.08,71.22,71.05,71.07,68847.0,58.1912,58.3058,58.1666,58.183,68847.0
2019-09-26 12:30:00,71.08,71.08,70.88,70.95,90066.0,58.1912,58.1912,58.0274,58.0847,90066.0
2019-09-26 13:00:00,70.95,71.21,70.95,71.12,52434.0,58.0847,58.2976,58.0847,58.2239,52434.0
2019-09-26 13:30:00,71.1,71.12,70.93,71.03,75063.0,58.2075,58.2239,58.0684,58.1502,75063.0
2019-09-26 14:00:00,71.03,71.2,70.98,71.02,183511.0,58.1502,58.2894,58.1093,58.142,183511.0
2019-09-26 14:30:00,71.02,71.07,70.9,70.92,269134.0,58.142,58.183,58.0438,58.0602,269134.0
2019-09-26 15:00:00,70.93,71.0,70.9,70.97,81629.0,58.0684,58.1257,58.0438,58.1011,81629.0
2019-09-26 15:30:00,70.98,71.22,70.97,71.1,417693.0,58.1093,58.3058,58.1011,58.2075,417693.0
2019-09-27 09:30:00,71.39,71.98,71.27,71.58,267592.0,58.445,58.928,58.3467,58.6005,267592.0
2019-09-27 10:00:00,71.59,71.62,71.32,71.55,115913.0,58.6087,58.6332,58.3876,58.5759,115913.0
2019-09-27 10:30:00,71.53,71.58,71.29,71.39,86783.0,58.5596,58.6005,58.3631,58.445,86783.0
2019-09-27 11:00:00,71.39,71.39,71.08,71.08,81638.0,58.445,58.445,58.1912,58.1912,81638.0
2019-09-27 11:30:00,71.07,71.09,70.79,70.89,50869.0,58.183,58.1994,57.9537,58.0356,50869.0
2019-09-27 12:00:00,70.9,70.93,70.63,70.66,34800.0,58.0438,58.0684,57.8228,57.8473,34800.0
2019-09-27 12:30:00,70.67,70.73,70.41,70.43,42097.0,57.8555,57.9046,57.6427,57.659,42097.0
2019-09-27 13:00:00,70.42,70.52,70.31,70.36,69178.0,57.6508,57.7327,57.5608,57.6017,69178.0
2019-09-27 13:30:00,70.36,70.4,70.26,70.27,54487.0,57.6017,57.6345,57.5199,57.528,54487.0
2019-09-27 14:00:00,70.27,70.3,69.97,70.03,77928.0,57.528,57.5526,57.2824,57.3316,77928.0
2019-09-27 14:30:00,70.03,70.03,69.58,70.03,304844.0,57.3316,57.3316,56.9632,57.3316,304844.0
2019-09-27 15:00:00,70.05,70.05,69.72,69.72,129593.0,57.3479,57.3479,57.0778,57.0778,129593.0
2019-09-27 15:30:00,69.72,69.96,69.63,69.91,497826.0,57.0778,57.2743,57.0041,57.2333,497826.0
2019-09-30 09:30:00,70.51,70.77,70.17,70.54,158535.0,57.7245,57.9374,57.4462,57.7491,158535.0
2019-09-30 10:00:00,70.52,70.95,70.3,70.42,159077.0,57.7327,58.0847,57.5526,57.6508,159077.0
2019-09-30 10:30:00,70.43,70.44,70.21,70.44,148788.0,57.659,57.6672,57.4789,57.6672,148788.0
2019-09-30 11:00:00,70.43,70.58,70.29,70.41,135555.0,57.659,57.7818,57.5444,57.6427,135555.0
2019-09-30 11:30:00,70.41,70.62,70.35,70.61,151065.0,57.6427,57.8146,57.5935,57.8064,151065.0
2019-09-30 12:00:00,70.61,70.99,70.61,70.92,81128.0,57.8064,58.1175,57.8064,58.0602,81128.0
2019-09-30 12:30:00,70.91,71.1,70.89,70.9,67790.0,58.052,58.2075,58.0356,58.0438,67790.0
2019-09-30 13:00:00,70.91,70.92,70.68,70.76,79431.0,58.052,58.0602,57.8637,57.9292,79431.0
2019-09-30 13:30:00,70.76,70.87,70.72,70.84,60732.0,57.9292,58.0192,57.8964,57.9947,60732.0
2019-09-30 14:00:00,70.85,71.12,70.81,71.06,100146.0,58.0029,58.2239,57.9701,58.1748,100146.0
2019-09-30 14:30:00,71.07,71.14,70.89,71.07,87455.0,58.183,58.2403,58.0356,58.183,87455.0
2019-09-30 15:00:00,71.08,71.25,71.06,71.12,106436.0,58.1912,58.3303,58.1748,58.2239,106436.0
2019-09-30 15:30:00,71.13,71.21,71.04,71.14,248405.0,58.2321,58.2976,58.1584,58.2403,248405.0
2019-10-01 09:30:00,71.32,71.75,71.0,71.61,225266.0,58.3876,58.7397,58.1257,58.6251,225266.0
2019-10-01 10:00:00,71.58,71.59,71.09,71.44,118445.0,58.6005,58.6087,58.1994,58.4859,118445.0
2019-10-01 10:30:00,71.43,71.47,71.03,71.11,98743.0,58.4777,58.5104,58.1502,58.2157,98743.0
2019-10-01 11:00:00,71.11,71.18,70.88,71.04,64243.0,58.2157,58.273,58.0274,58.1584,64243.0
2019-10-01 11:30:00,71.07,71.09,70.7,70.77,50487.0,58.183,58.1994,57.8801,57.9374,50487.0
2019-10-01 12:00:00,70.77,70.87,70.6,70.87,105598.0,57.9374,58.0192,57.7982,58.0192,105598.0
2019-10-01 12:30:00,70.88,70.88,70.66,70.72,61814.0,58.0274,58.0274,57.8473,57.8964,61814.0
2019-10-01 13:00:00,70.72,70.72,70.49,70.53,34045.0,57.8964,57.8964,57.7081,57.7409,34045.0
2019-10-01 13:30:00,70.53,70.61,70.49,70.59,35994.0,57.7409,57.8064,57.7081,57.79,35994.0
2019-10-01 14:00:00,70.59,70.62,70.48,70.48,68740.0,57.79,57.8146,57.7,57.7,68740.0
2019-10-01 14:30:00,70.48,70.64,70.48,70.61,61616.0,57.7,57.8309,57.7,57.8064,61616.0
2019-10-01 15:00:00,70.62,70.77,70.56,70.76,80159.0,57.8146,57.9374,57.7655,57.9292,80159.0
2019-10-01 15:30:00,70.76,70.97,70.67,70.84,449252.0,57.9292,58.1011,57.8555,57.9947,449252.0
2019-10-02 09:30:00,70.86,70.86,70.31,70.42,52821.0,58.0111,58.0111,57.5608,57.6508,52821.0
2019-10-02 10:00:00,70.4,70.48,70.15,70.21,88569.0,57.6345,57.7,57.4298,57.4789,88569.0
2019-10-02 10:30:00,70.23,70.23,69.92,70.05,82733.0,57.4953,57.4953,57.2415,57.3479,82733.0
2019-10-02 11:00:00,70.03,70.22,69.95,69.97,78785.0,57.3316,57.4871,57.2661,57.2824,78785.0
2019-10-02 11:30:00,69.95,70.15,69.77,70.14,68691.0,57.2661,57.4298,57.1187,57.4216,68691.0
2019-10-02 12:00:00,70.14,70.15,69.97,70.04,43070.0,57.4216,57.4298,57.2824,57.3397,43070.0
2019-10-02 12:30:00,70.05,70.15,70.01,70.06,61665.0,57.3479,57.4298,57.3152,57.3561,61665.0
2019-10-02 13:00:00,70.05,70.17,70.02,70.13,65853.0,57.3479,57.4462,57.3234,57.4134,65853.0
2019-10-02 13:30:00,70.12,70.17,69.95,70.08,71583.0,57.4052,57.4462,57.2661,57.3725,71583.0
2019-10-02 14:00:00,70.09,70.14,70.02,70.11,63463.0,57.3807,57.4216,57.3234,57.3971,63463.0
2019-10-02 14:30:00,70.1,70.61,70.05,70.6,112917.0,57.3889,57.8064,57.3479,57.7982,112917.0
2019-10-02 15:00:00,70.61,70.71,70.39,70.49,144747.0,57.8064,57.8883,57.6263,57.7081,144747.0
2019-10-02 15:30:00,70.47,70.83,70.45,70.64,476260.0,57.6918,57.9865,57.6754,57.8309,476260.0
2019-10-03 09:30:00,70.6,71.36,70.52,71.19,69794.0,57.7982,58.4204,57.7327,58.2812,69794.0
2019-10-03 10:00:00,71.16,71.16,70.73,70.88,101126.0,58.2567,58.2567,57.9046,58.0274,101126.0
2019-10-03 10:30:00,70.85,71.12,70.84,71.06,68738.0,58.0029,58.2239,57.9947,58.1748,68738.0
2019-10-03 11:00:00,71.04,71.68,71.03,71.62,115237.0,58.1584,58.6824,58.1502,58.6332,115237.0
2019-10-03 11:30:00,71.62,71.62,71.28,71.3,54761.0,58.6332,58.6332,58.3549,58.3713,54761.0
2019-10-03 12:00:00,71.34,71.35,71.08,71.2,40252.0,58.404,58.4122,58.1912,58.2894,40252.0
2019-10-03 12:30:00,71.2,71.25,71.05,71.23,43238.0,58.2894,58.3303,58.1666,58.314,43238.0
2019-10-03 13:00:00,71.21,71.3,71.19,71.23,43155.0,58.2976,58.3713,58.2812,58.314,43155.0
2019-10-03 13:30:00,71.24,71.48,71.2,71.44,73655.0,58.3222,58.5186,58.2894,58.4859,73655.0
2019-10-03 14:00:00,71.44,71.45,71.35,71.39,39314.0,58.4859,58.4941,58.4122,58.445,39314.0
2019-10-03 14:30:00,71.39,71.44,71.34,71.35,37638.0,58.445,58.4859,58.404,58.4122,37638.0
2019-10-03 15:00:00,71.36,71.36,71.16,71.22,41132.0,58.4204,58.4204,58.2567,58.3058,41132.0
2019-10-03 15:30:00,71.22,71.44,71.11,71.36,262354.0,58.3058,58.4859,58.2157,58.4204,262354.0
2019-10-04 09:30:00,71.5,71.9,71.5,71.68,68412.0,58.535,58.8625,58.535,58.6824,68412.0
2019-10-04 10:00:00,71.7,71.9,71.38,71.41,77483.0,58.6987,58.8625,58.4368,58.4613,77483.0
2019-10-04 10:30:00,71.39,71.4,71.01,71.31,107786.0,58.445,58.4531,58.1339,58.3795,107786.0
2019-10-04 11:00:00,71.31,71.69,71.31,71.36,46350.0,58.3795,58.6906,58.3795,58.4204,46350.0
2019-10-04 11:30:00,71.39,71.52,71.39,71.46,29089.0,58.445,58.5514,58.445,58.5023,29089.0
2019-10-04 12:00:00,71.45,71.48,71.35,71.35,44420.0,58.4941,58.5186,58.4122,58.4122,44420.0
2019-10-04 12:30:00,71.36,71.49,71.36,71.48,40894.0,58.4204,58.5268,58.4204,58.5186,40894.0
2019-10-04 13:00:00,71.48,71.56,71.38,71.42,70341.0,58.5186,58.5841,58.4368,58.4695,70341.0
2019-10-04 13:30:00,71.42,71.62,71.41,71.48,82388.0,58.4695,58.6332,58.4613,58.5186,82388.0
2019-10-04 14:00:00,71.48,71.77,71.45,71.76,66500.0,58.5186,58.756,58.4941,58.7479,66500.0
2019-10-04 14:30:00,71.76,71.85,71.64,71.65,84649.0,58.7479,58.8215,58.6496,58.6578,84649.0
2019-10-04 15:00:00,71.65,71.77,71.49,71.54,105951.0,58.6578,58.756,58.5268,58.5678,105951.0
2019-10-04 15:30:00,71.54,71.64,71.51,71.61,202098.0,58.5678,58.6496,58.5432,58.6251,202098.0
2019-10-07 09:30:00,71.43,71.94,71.29,71.84,70865.0,58.4777,58.8952,58.3631,58.8134,70865.0
2019-10-07 10:00:00,71.86,71.89,71.5,71.56,63819.0,58.8297,58.8543,58.535,58.5841,63819.0
2019-10-07 10:30:00,71.54,71.65,71.2,71.36,44899.0,58.5678,58.6578,58.2894,58.4204,44899.0
2019-10-07 11:00:00,71.38,71.41,71.1,71.27,37554.0,58.4368,58.4613,58.2075,58.3467,37554.0
2019-10-07 11:30:00,71.28,71.48,71.25,71.48,24800.0,58.3549,58.5186,58.3303,58.5186,24800.0
2019-10-07 12:00:00,71.46,71.46,71.01,71.01,35626.0,58.5023,58.5023,58.1339,58.1339,35626.0
2019-10-07 12:30:00,71.0,71.07,70.93,71.0,46013.0,58.1257,58.183,58.0684,58.1257,46013.0
2019-10-07 13:00:00,71.01,71.1,70.89,70.92,28281.0,58.1339,58.2075,58.0356,58.0602,28281.0
2019-10-07 13:30:00,70.92,71.33,70.92,71.3,50972.0,58.0602,58.3958,58.0602,58.3713,50972.0
2019-10-07 14:00:00,71.3,71.34,70.91,70.98,49208.0,58.3713,58.404,58.052,58.1093,49208.0
2019-10-07 14:30:00,70.98,71.0,70.78,70.82,132019.0,58.1093,58.1257,57.9456,57.9783,132019.0
2019-10-07 15:00:00,70.83,70.95,70.71,70.91,63713.0,57.9865,58.0847,57.8883,58.052,63713.0
2019-10-07 15:30:00,70.89,70.92,70.7,70.71,173747.0,58.0356,58.0602,57.8801,57.8883,173747.0
2019-10-08 09:30:00,70.31,70.73,70.29,70.5,70241.0,57.5608,57.9046,57.5444,57.7163,70241.0
2019-10-08 10:00:00,70.49,70.52,69.97,70.27,85768.0,57.7081,57.7327,57.2824,57.528,85768.0
2019-10-08 10:30:00,70.24,70.31,70.07,70.25,120296.0,57.5035,57.5608,57.3643,57.5117,120296.0
2019-10-08 11:00:00,70.25,70.57,70.24,70.57,90345.0,57.5117,57.7736,57.5035,57.7736,90345.0
2019-10-08 11:30:00,70.56,70.67,70.38,70.63,77476.0,57.7655,57.8555,57.6181,57.8228,77476.0
2019-10-08 12:00:00,70.62,70.87,70.59,70.76,71547.0,57.8146,58.0192,57.79,57.9292,71547.0
2019-10-08 12:30:00,70.77,70.83,70.62,70.73,47782.0,57.9374,57.9865,57.8146,57.9046,47782.0
2019-10-08 13:00:00,70.73,70.76,70.56,70.7,50396.0,57.9046,57.9292,57.7655,57.8801,50396.0
2019-10-08 13:30:00,70.7,70.71,70.54,70.56,50061.0,57.8801,57.8883,57.7491,57.7655,50061.0
2019-10-08 14:00:00,70.57,70.79,70.54,70.77,39966.0,57.7736,57.9537,57.7491,57.9374,39966.0
2019-10-08 14:30:00,70.75,70.93,70.62,70.68,47053.0,57.921,58.0684,57.8146,57.8637,47053.0
2019-10-08 15:00:00,70.68,70.79,70.49,70.51,53701.0,57.8637,57.9537,57.7081,57.7245,53701.0
2019-10-08 15:30:00,70.51,70.55,70.19,70.21,233471.0,57.7245,57.7573,57.4625,57.4789,233471.0
2019-10-09 09:30:00,70.24,70.87,70.24,70.77,78914.0,57.5035,58.0192,57.5035,57.9374,78914.0
2019-10-09 10:00:00,70.8,70.91,70.76,70.83,23727.0,57.9619,58.052,57.9292,57.9865,23727.0
2019-10-09 10:30:00,70.85,70.91,70.71,70.81,31718.0,58.0029,58.052,57.8883,57.9701,31718.0
2019-10-09 11:00:00,70.79,71.01,70.68,70.81,39998.0,57.9537,58.1339,57.8637,57.9701,39998.0
2019-10-09 11:30:00,70.8,71.13,70.78,71.11,85219.0,57.9619,58.2321,57.9456,58.2157,85219.0
2019-10-09 12:00:00,71.13,71.24,71.09,71.22,34068.0,58.2321,58.3222,58.1994,58.3058,34068.0
2019-10-09 12:30:00,71.23,71.42,71.2,71.25,43038.0,58.314,58.4695,58.2894,58.3303,43038.0
2019-10-09 13:00:00,71.27,71.38,71.27,71.38,34263.0,58.3467,58.4368,58.3467,58.4368,34263.0
2019-10-09 13:30:00,71.36,71.44,71.33,71.35,36327.0,58.4204,58.4859,58.3958,58.4122,36327.0
2019-10-09 14:00:00,71.34,71.46,71.26,71.28,64299.0,58.404,58.5023,58.3385,58.3549,64299.0
2019-10-09 14:30:00,71.26,71.31,71.17,71.23,55755.0,58.3385,58.3795,58.2648,58.314,55755.0
2019-10-09 15:00:00,71.22,71.32,71.16,71.22,55956.0,58.3058,58.3876,58.2567,58.3058,55956.0
2019-10-09 15:30:00,71.22,71.29,71.03,71.18,165770.0,58.3058,58.3631,58.1502,58.273,165770.0
2019-10-10 09:30:00,71.04,71.93,70.91,71.79,93410.0,58.1584,58.887,58.052,58.7724,93410.0
2019-10-10 10:00:00,71.8,71.87,71.37,71.45,50884.0,58.7806,58.8379,58.4286,58.4941,50884.0
2019-10-10 10:30:00,71.5,71.56,71.32,71.52,28510.0,58.535,58.5841,58.3876,58.5514,28510.0
2019-10-10 11:00:00,71.5,71.78,71.47,71.59,44279.0,58.535,58.7642,58.5104,58.6087,44279.0
2019-10-10 11:30:00,71.58,71.64,71.34,71.39,35589.0,58.6005,58.6496,58.404,58.445,35589.0
2019-10-10 12:00:00,71.38,71.48,71.34,71.37,18930.0,58.4368,58.5186,58.404,58.4286,18930.0
2019-10-10 12:30:00,71.35,71.35,71.19,71.29,18847.0,58.4122,58.4122,58.2812,58.3631,18847.0
2019-10-10 13:00:00,71.3,71.41,71.19,71.22,25387.0,58.3713,58.4613,58.2812,58.3058,25387.0
2019-10-10 13:30:00,71.2,71.51,71.16,71.47,25798.0,58.2894,58.5432,58.2567,58.5104,25798.0
2019-10-10 14:00:00,71.46,71.5,71.15,71.31,34618.0,58.5023,58.535,58.2485,58.3795,34618.0
2019-10-10 14:30:00,71.31,71.37,71.19,71.29,42442.0,58.3795,58.4286,58.2812,58.3631,42442.0
2019-10-10 15:00:00,71.28,71.33,71.22,71.32,38397.0,58.3549,58.3958,58.3058,58.3876,38397.0
2019-10-10 15:30:00,71.33,71.38,71.2,71.2,185428.0,58.3958,58.4368,58.2894,58.2894,185428.0
2019-10-11 09:30:00,71.66,71.91,71.31,71.68,47577.0,58.666,58.8707,58.3795,58.6824,47577.0
2019-10-11 10:00:00,71.75,72.01,71.56,71.89,54680.0,58.7397,58.9525,58.5841,58.8543,54680.0
2019-10-11 10:30:00,71.9,72.15,71.84,72.15,44121.0,58.8625,59.0671,58.8134,59.0671,44121.0
2019-10-11 11:00:00,72.13,72.2,71.86,71.87,51810.0,59.0508,59.1081,58.8297,58.8379,51810.0
2019-10-11 11:30:00,71.88,71.92,71.58,71.67,28900.0,58.8461,58.8788,58.6005,58.6742,28900.0
2019-10-11 12:00:00,71.69,71.85,71.6,71.84,47405.0,58.6906,58.8215,58.6169,58.8134,47405.0
2019-10-11 12:30:00,71.84,71.89,71.69,71.84,98134.0,58.8134,58.8543,58.6906,58.8134,98134.0
2019-10-11 13:00:00,71.87,72.05,71.77,71.97,128745.0,58.8379,58.9853,58.756,58.9198,128745.0
2019-10-11 13:30:00,71.95,72.04,71.83,71.85,125372.0,58.9034,58.9771,58.8052,58.8215,125372.0
2019-10-11 14:00:00,71.85,71.86,71.38,71.6,79352.0,58.8215,58.8297,58.4368,58.6169,79352.0
2019-10-11 14:30:00,71.6,71.69,71.32,71.4,77785.0,58.6169,58.6906,58.3876,58.4531,77785.0
2019-10-11 15:00:00,71.43,71.47,71.27,71.28,80959.0,58.4777,58.5104,58.3467,58.3549,80959.0
2019-10-11 15:30:00,71.29,71.43,70.98,71.03,200566.0,58.3631,58.4777,58.1093,58.1502,200566.0
2019-10-14 09:30:00,70.92,71.06,70.54,70.66,101508.0,58.0602,58.1748,57.7491,57.8473,101508.0
2019-10-14 10:00:00,70.66,70.72,70.34,70.49,76836.0,57.8473,57.8964,57.5853,57.7081,76836.0
2019-10-14 10:30:00,70.48,70.68,70.28,70.39,62252.0,57.7,57.8637,57.5362,57.6263,62252.0
2019-10-14 11:00:00,70.39,70.49,70.29,70.34,40330.0,57.6263,57.7081,57.5444,57.5853,40330.0
2019-10-14 11:30:00,70.36,70.51,70.36,70.47,42708.0,57.6017,57.7245,57.6017,57.6918,42708.0
2019-10-14 12:00:00,70.47,70.51,70.31,70.34,37622.0,57.6918,57.7245,57.5608,57.5853,37622.0
2019-10-14 12:30:00,70.36,70.38,70.22,70.24,27127.0,57.6017,57.6181,57.4871,57.5035,27127.0
2019-10-14 13:00:00,70.23,70.3,70.18,70.2,29733.0,57.4953,57.5526,57.4544,57.4707,29733.0
2019-10-14 13:30:00,70.19,70.25,70.14,70.22,57129.0,57.4625,57.5117,57.4216,57.4871,57129.0
2019-10-14 14:00:00,70.21,70.38,70.15,70.32,44876.0,57.4789,57.6181,57.4298,57.569,44876.0
2019-10-14 14:30:00,70.32,70.43,70.25,70.33,46279.0,57.569,57.659,57.5117,57.5772,46279.0
2019-10-14 15:00:00,70.33,70.37,70.25,70.33,64999.0,57.5772,57.6099,57.5117,57.5772,64999.0
2019-10-14 15:30:00,70.33,70.33,70.09,70.14,186643.0,57.5772,57.5772,57.3807,57.4216,186643.0
2019-10-15 09:30:00,70.25,70.65,70.13,70.15,74343.0,57.5117,57.8391,57.4134,57.4298,74343.0
2019-10-15 10:00:00,70.17,70.36,70.05,70.22,147516.0,57.4462,57.6017,57.3479,57.4871,147516.0
2019-10-15 10:30:00,70.24,70.37,70.17,70.19,59723.0,57.5035,57.6099,57.4462,57.4625,59723.0
2019-10-15 11:00:00,70.19,70.19,69.82,69.89,208305.0,57.4625,57.4625,57.1596,57.2169,208305.0
2019-10-15 11:30:00,69.9,69.93,69.6,69.67,73220.0,57.2251,57.2497,56.9795,57.0368,73220.0
2019-10-15 12:00:00,69.68,69.68,69.27,69.28,67681.0,57.045,57.045,56.7094,56.7176,67681.0
2019-10-15 12:30:00,69.28,69.4,69.26,69.34,60694.0,56.7176,56.8158,56.7012,56.7667,60694.0
2019-10-15 13:00:00,69.35,69.67,69.33,69.61,67389.0,56.7749,57.0368,56.7585,56.9877,67389.0
2019-10-15 13:30:00,69.61,69.79,69.58,69.67,48400.0,56.9877,57.1351,56.9632,57.0368,48400.0
2019-10-15 14:00:00,69.68,69.84,69.68,69.77,86791.0,57.045,57.176,57.045,57.1187,86791.0
2019-10-15 14:30:00,69.77,69.78,69.54,69.58,55753.0,57.1187,57.1269,56.9304,56.9632,55753.0
2019-10-15 15:00:00,69.58,69.59,69.45,69.51,68397.0,56.9632,56.9713,56.8567,56.9058,68397.0
2019-10-15 15:30:00,69.51,69.54,69.32,69.37,247731.0,56.9058,56.9304,56.7503,56.7912,247731.0
2019-10-16 09:30:00,69.33,69.55,68.83,69.16,163681.0,56.7585,56.9386,56.3492,56.6193,163681.0
2019-10-16 10:00:00,69.17,69.17,69.0,69.09,86513.0,56.6275,56.6275,56.4883,56.562,86513.0
2019-10-16 10:30:00,69.08,69.34,68.99,69.31,66130.0,56.5538,56.7667,56.4801,56.7421,66130.0
2019-10-16 11:00:00,69.31,69.53,69.25,69.31,130994.0,56.7421,56.9222,56.693,56.7421,130994.0
2019-10-16 11:30:00,69.31,69.35,69.13,69.21,52694.0,56.7421,56.7749,56.5948,56.6602,52694.0
2019-10-16 12:00:00,69.17,69.4,69.14,69.31,188938.0,56.6275,56.8158,56.6029,56.7421,188938.0
2019-10-16 12:30:00,69.32,69.48,69.28,69.42,27027.0,56.7503,56.8813,56.7176,56.8322,27027.0
2019-10-16 13:00:00,69.41,69.44,69.37,69.39,42122.0,56.824,56.8485,56.7912,56.8076,42122.0
2019-10-16 13:30:00,69.39,69.46,69.28,69.3,50812.0,56.8076,56.8649,56.7176,56.7339,50812.0
2019-10-16 14:00:00,69.3,69.52,69.28,69.48,82840.0,56.7339,56.914,56.7176,56.8813,82840.0
2019-10-16 14:30:00,69.48,69.61,69.45,69.59,62362.0,56.8813,56.9877,56.8567,56.9713,62362.0
2019-10-16 15:00:00,69.6,69.72,69.5,69.64,88509.0,56.9795,57.0778,56.8977,57.0123,88509.0
2019-10-16 15:30:00,69.65,69.72,69.55,69.69,204475.0,57.0205,57.0778,56.9386,57.0532,204475.0
2019-10-17 09:30:00,69.85,69.86,69.12,69.5,84563.0,57.1842,57.1924,56.5866,56.8977,84563.0
2019-10-17 10:00:00,69.46,69.46,69.02,69.21,170538.0,56.8649,56.8649,56.5047,56.6602,170538.0
2019-10-17 10:30:00,69.17,69.51,69.16,69.3,55126.0,56.6275,56.9058,56.6193,56.7339,55126.0
2019-10-17 11:00:00,69.28,69.46,69.23,69.45,60947.0,56.7176,56.8649,56.6766,56.8567,60947.0
2019-10-17 11:30:00,69.43,69.57,69.38,69.49,76336.0,56.8404,56.955,56.7994,56.8895,76336.0
2019-10-17 12:00:00,69.51,69.52,69.34,69.37,34300.0,56.9058,56.914,56.7667,56.7912,34300.0
2019-10-17 12:30:00,69.36,69.63,69.36,69.6,27979.0,56.783,57.0041,56.783,56.9795,27979.0
2019-10-17 13:00:00,69.6,69.65,69.56,69.64,45721.0,56.9795,57.0205,56.9468,57.0123,45721.0
2019-10-17 13:30:00,69.63,69.65,69.39,69.4,56598.0,57.0041,57.0205,56.8076,56.8158,56598.0
2019-10-17 14:00:00,69.4,69.41,69.2,69.26,70211.0,56.8158,56.824,56.6521,56.7012,70211.0
2019-10-17 14:30:00,69.27,69.54,69.25,69.47,70484.0,56.7094,56.9304,56.693,56.8731,70484.0
2019-10-17 15:00:00,69.46,69.52,69.36,69.45,58065.0,56.8649,56.914,56.783,56.8567,58065.0
2019-10-17 15:30:00,69.46,69.53,69.38,69.42,134980.0,56.8649,56.9222,56.7994,56.8322,134980.0
2019-10-18 09:30:00,69.5,69.77,69.26,69.6,48557.0,56.8977,57.1187,56.7012,56.9795,48557.0
2019-10-18 10:00:00,69.6,69.81,69.54,69.77,64846.0,56.9795,57.1515,56.9304,57.1187,64846.0
2019-10-18 10:30:00,69.77,69.77,69.5,69.51,43307.0,57.1187,57.1187,56.8977,56.9058,43307.0
2019-10-18 11:00:00,69.5,69.59,69.5,69.5,29132.0,56.8977,56.9713,56.8977,56.8977,29132.0
2019-10-18 11:30:00,69.51,69.51,69.2,69.26,35456.0,56.9058,56.9058,56.6521,56.7012,35456.0
2019-10-18 12:00:00,69.27,69.27,69.03,69.07,85047.0,56.7094,56.7094,56.5129,56.5456,85047.0
2019-10-18 12:30:00,69.06,69.29,69.01,69.27,48514.0,56.5374,56.7257,56.4965,56.7094,48514.0
2019-10-18 13:00:00,69.24,69.35,69.18,69.23,46330.0,56.6848,56.7749,56.6357,56.6766,46330.0
2019-10-18 13:30:00,69.24,69.28,69.16,69.21,34717.0,56.6848,56.7176,56.6193,56.6602,34717.0
2019-10-18 14:00:00,69.22,69.29,69.14,69.19,41375.0,56.6684,56.7257,56.6029,56.6439,41375.0
2019-10-18 14:30:00,69.17,69.28,69.14,69.28,59569.0,56.6275,56.7176,56.6029,56.7176,59569.0
2019-10-18 15:00:00,69.27,69.29,69.11,69.19,82228.0,56.7094,56.7257,56.5784,56.6439,82228.0
2019-10-18 15:30:00,69.19,69.23,69.04,69.13,220744.0,56.6439,56.6766,56.5211,56.5948,220744.0
2019-10-21 09:30:00,69.42,69.5,68.91,69.11,94653.0,56.8322,56.8977,56.4146,56.5784,94653.0
2019-10-21 10:00:00,69.12,69.45,69.07,69.31,95955.0,56.5866,56.8567,56.5456,56.7421,95955.0
2019-10-21 10:30:00,69.3,69.31,68.81,68.81,66903.0,56.7339,56.7421,56.3328,56.3328,66903.0
2019-10-21 11:00:00,68.85,69.13,68.85,69.03,43815.0,56.3655,56.5948,56.3655,56.5129,43815.0
2019-10-21 11:30:00,69.04,69.11,68.95,69.04,51598.0,56.5211,56.5784,56.4474,56.5211,51598.0
2019-10-21 12:00:00,69.03,69.08,68.96,69.05,49047.0,56.5129,56.5538,56.4556,56.5293,49047.0
2019-10-21 12:30:00,69.07,69.22,69.07,69.17,38672.0,56.5456,56.6684,56.5456,56.6275,38672.0
2019-10-21 13:00:00,69.17,69.2,68.99,69.04,41573.0,56.6275,56.6521,56.4801,56.5211,41573.0
2019-10-21 13:30:00,69.05,69.1,69.0,69.07,38975.0,56.5293,56.5702,56.4883,56.5456,38975.0
2019-10-21 14:00:00,69.06,69.26,69.04,69.22,85030.0,56.5374,56.7012,56.5211,56.6684,85030.0
2019-10-21 14:30:00,69.23,69.24,69.09,69.15,57656.0,56.6766,56.6848,56.562,56.6111,57656.0
2019-10-21 15:00:00,69.15,69.25,69.14,69.25,41112.0,56.6111,56.693,56.6029,56.693,41112.0
2019-10-21 15:30:00,69.24,69.37,69.17,69.35,166925.0,56.6848,56.7912,56.6275,56.7749,166925.0
2019-10-22 09:30:00,68.93,69.24,68.51,69.05,163258.0,56.431,56.6848,56.0872,56.5293,163258.0
2019-10-22 10:00:00,69.04,69.06,68.75,68.85,84701.0,56.5211,56.5374,56.2837,56.3655,84701.0
2019-10-22 10:30:00,68.86,68.89,68.73,68.81,63961.0,56.3737,56.3983,56.2673,56.3328,63961.0
2019-10-22 11:00:00,68.81,69.04,68.78,68.92,127847.0,56.3328,56.5211,56.3082,56.4228,127847.0
2019-10-22 11:30:00,68.92,68.97,68.34,68.34,82359.0,56.4228,56.4638,55.948,55.948,82359.0
2019-10-22 12:00:00,68.34,68.36,68.12,68.21,63611.0,55.948,55.9644,55.7679,55.8416,63611.0
2019-10-22 12:30:00,68.22,68.22,67.91,68.01,111776.0,55.8498,55.8498,55.596,55.6778,111776.0
2019-10-22 13:00:00,67.98,67.98,67.55,67.55,88343.0,55.6533,55.6533,55.3013,55.3013,88343.0
2019-10-22 13:30:00,67.56,67.72,67.47,67.48,148650.0,55.3094,55.4404,55.2358,55.2439,148650.0
2019-10-22 14:00:00,67.47,67.81,67.47,67.73,141401.0,55.2358,55.5141,55.2358,55.4486,141401.0
2019-10-22 14:30:00,67.73,67.73,67.37,67.47,229313.0,55.4486,55.4486,55.1539,55.2358,229313.0
2019-10-22 15:00:00,67.48,67.69,67.38,67.68,128097.0,55.2439,55.4159,55.1621,55.4077,128097.0
2019-10-22 15:30:00,67.66,67.75,67.47,67.5,320669.0,55.3913,55.465,55.2358,55.2603,320669.0
2019-10-23 09:30:00,67.56,67.68,67.01,67.11,192393.0,55.3094,55.4077,54.8592,54.941,192393.0
2019-10-23 10:00:00,67.12,67.37,66.84,67.36,154834.0,54.9492,55.1539,54.72,55.1457,154834.0
2019-10-23 10:30:00,67.38,67.38,67.11,67.17,63197.0,55.1621,55.1621,54.941,54.9902,63197.0
2019-10-23 11:00:00,67.17,67.31,67.14,67.15,61126.0,54.9902,55.1048,54.9656,54.9738,61126.0
2019-10-23 11:30:00,67.14,67.3,67.11,67.14,50057.0,54.9656,55.0966,54.941,54.9656,50057.0
2019-10-23 12:00:00,67.14,67.14,66.82,66.91,113609.0,54.9656,54.9656,54.7036,54.7773,113609.0
2019-10-23 12:30:00,66.9,67.21,66.88,67.19,50484.0,54.7691,55.0229,54.7527,55.0065,50484.0
2019-10-23 13:00:00,67.19,67.53,67.13,67.52,92440.0,55.0065,55.2849,54.9574,55.2767,92440.0
2019-10-23 13:30:00,67.52,67.64,67.48,67.62,61769.0,55.2767,55.3749,55.2439,55.3586,61769.0
2019-10-23 14:00:00,67.63,67.72,67.49,67.61,55854.0,55.3667,55.4404,55.2521,55.3504,55854.0
2019-10-23 14:30:00,67.6,67.83,67.53,67.82,100986.0,55.3422,55.5305,55.2849,55.5223,100986.0
2019-10-23 15:00:00,67.82,67.96,67.67,67.7,126329.0,55.5223,55.6369,55.3995,55.4241,126329.0
2019-10-23 15:30:00,67.7,67.92,67.68,67.9,180511.0,55.4241,55.6042,55.4077,55.5878,180511.0
2019-10-24 09:30:00,68.21,68.5,68.06,68.29,87655.0,55.8416,56.079,55.7188,55.9071,87655.0
2019-10-24 10:00:00,68.29,68.96,68.26,68.81,122676.0,55.9071,56.4556,55.8825,56.3328,122676.0
2019-10-24 10:30:00,68.81,68.9,68.69,68.83,95254.0,56.3328,56.4065,56.2345,56.3492,95254.0
2019-10-24 11:00:00,68.84,69.01,68.8,68.9,110475.0,56.3573,56.4965,56.3246,56.4065,110475.0
2019-10-24 11:30:00,68.88,69.32,68.87,69.32,147169.0,56.3901,56.7503,56.3819,56.7503,147169.0
2019-10-24 12:00:00,69.29,69.36,69.09,69.36,161937.0,56.7257,56.783,56.562,56.783,161937.0
2019-10-24 12:30:00,69.36,69.37,69.14,69.24,73007.0,56.783,56.7912,56.6029,56.6848,73007.0
2019-10-24 13:00:00,69.24,69.27,69.13,69.2,192725.0,56.6848,56.7094,56.5948,56.6521,192725.0
2019-10-24 13:30:00,69.2,69.22,69.06,69.16,234792.0,56.6521,56.6684,56.5374,56.6193,234792.0
2019-10-24 14:00:00,69.15,69.21,68.84,68.9,91903.0,56.6111,56.6602,56.3573,56.4065,91903.0
2019-10-24 14:30:00,68.89,69.01,68.8,68.98,125900.0,56.3983,56.4965,56.3246,56.472,125900.0
2019-10-24 15:00:00,69.0,69.06,68.96,69.03,80717.0,56.4883,56.5374,56.4556,56.5129,80717.0
2019-10-24 15:30:00,69.03,69.06,68.91,68.93,249650.0,56.5129,56.5374,56.4146,56.431,249650.0
2019-10-25 09:30:00,69.1,69.64,68.92,69.61,141552.0,56.5702,57.0123,56.4228,56.9877,141552.0
2019-10-25 10:00:00,69.59,69.86,69.24,69.36,125077.0,56.9713,57.1924,56.6848,56.783,125077.0
2019-10-25 10:30:00,69.37,69.39,68.99,69.2,102430.0,56.7912,56.8076,56.4801,56.6521,102430.0
2019-10-25 11:00:00,69.2,69.2,68.88,68.91,76645.0,56.6521,56.6521,56.3901,56.4146,76645.0
2019-10-25 11:30:00,68.89,68.89,68.05,68.07,291761.0,56.3983,56.3983,55.7106,55.727,291761.0
2019-10-25 12:00:00,68.07,68.38,67.9,68.38,136472.0,55.727,55.9808,55.5878,55.9808,136472.0
2019-10-25 12:30:00,68.39,68.46,68.26,68.3,120351.0,55.9889,56.0462,55.8825,55.9153,120351.0
2019-10-25 13:00:00,68.3,68.37,68.27,68.32,113984.0,55.9153,55.9726,55.8907,55.9316,113984.0
2019-10-25 13:30:00,68.31,68.39,68.2,68.27,166846.0,55.9234,55.9889,55.8334,55.8907,166846.0
2019-10-25 14:00:00,68.25,68.27,67.86,68.03,234924.0,55.8743,55.8907,55.555,55.6942,234924.0
2019-10-25 14:30:00,68.02,68.25,67.97,68.11,160972.0,55.686,55.8743,55.6451,55.7597,160972.0
2019-10-25 15:00:00,68.12,68.37,68.02,68.2,270927.0,55.7679,55.9726,55.686,55.8334,270927.0
2019-10-25 15:30:00,68.21,68.47,68.18,68.42,675125.0,55.8416,56.0544,55.817,56.0135,675125.0
2019-10-28 09:30:00,66.93,68.24,65.81,66.4,778371.0,54.7937,55.8661,53.8768,54.3598,778371.0
2019-10-28 10:00:00,66.4,66.69,66.0,66.35,259038.0,54.3598,54.5972,54.0323,54.3188,259038.0
2019-10-28 10:30:00,66.32,66.39,65.88,66.06,524728.0,54.2943,54.3516,53.9341,54.0814,524728.0
2019-10-28 11:00:00,66.06,66.14,65.6,65.63,204726.0,54.0814,54.1469,53.7048,53.7294,204726.0
2019-10-28 11:30:00,65.63,66.58,65.56,66.17,344774.0,53.7294,54.5071,53.6721,54.1715,344774.0
2019-10-28 12:00:00,66.17,66.49,66.03,66.37,192743.0,54.1715,54.4335,54.0569,54.3352,192743.0
2019-10-28 12:30:00,66.37,66.61,66.03,66.22,197482.0,54.3352,54.5317,54.0569,54.2124,197482.0
2019-10-28 13:00:00,66.22,66.34,66.04,66.16,117369.0,54.2124,54.3107,54.0651,54.1633,117369.0
2019-10-28 13:30:00,66.17,66.26,65.8,66.22,188091.0,54.1715,54.2452,53.8686,54.2124,188091.0
2019-10-28 14:00:00,66.23,66.3,65.89,66.01,195070.0,54.2206,54.2779,53.9423,54.0405,195070.0
2019-10-28 14:30:00,66.0,66.05,65.72,65.75,151648.0,54.0323,54.0732,53.8031,53.8276,151648.0
2019-10-28 15:00:00,65.77,66.33,65.74,66.26,209665.0,53.844,54.3025,53.8195,54.2452,209665.0
2019-10-28 15:30:00,66.26,66.31,65.85,65.88,982528.0,54.2452,54.2861,53.9095,53.9341,982528.0
2019-10-29 09:30:00,65.93,65.96,65.33,65.33,210149.0,53.975,53.9996,53.4838,53.4838,210149.0
2019-10-29 10:00:00,65.35,65.37,64.53,64.98,343130.0,53.5002,53.5166,52.8289,53.1973,343130.0
2019-10-29 10:30:00,64.99,65.14,64.83,64.92,141637.0,53.2055,53.3283,53.0745,53.1481,141637.0
2019-10-29 11:00:00,64.92,65.09,64.77,64.88,135394.0,53.1481,53.2873,53.0253,53.1154,135394.0
2019-10-29 11:30:00,64.89,64.92,64.46,64.55,179937.0,53.1236,53.1481,52.7716,52.8452,179937.0
2019-10-29 12:00:00,64.57,64.94,64.55,64.85,166678.0,52.8616,53.1645,52.8452,53.0908,166678.0
2019-10-29 12:30:00,64.86,64.94,64.6,64.64,157716.0,53.099,53.1645,52.8862,52.9189,157716.0
2019-10-29 13:00:00,64.65,64.79,64.51,64.51,184378.0,52.9271,53.0417,52.8125,52.8125,184378.0
2019-10-29 13:30:00,64.52,64.8,64.46,64.73,252441.0,52.8207,53.0499,52.7716,52.9926,252441.0
2019-10-29 14:00:00,64.75,65.48,64.5,65.38,387739.0,53.009,53.6066,52.8043,53.5247,387739.0
2019-10-29 14:30:00,65.38,65.49,64.77,64.99,147373.0,53.5247,53.6148,53.0253,53.2055,147373.0
2019-10-29 15:00:00,64.99,65.18,64.93,64.93,184070.0,53.2055,53.361,53.1563,53.1563,184070.0
2019-10-29 15:30:00,64.95,65.07,64.86,64.87,530919.0,53.1727,53.2709,53.099,53.1072,530919.0
2019-10-30 09:30:00,64.9,65.02,64.23,64.28,291534.0,53.1318,53.23,52.5833,52.6242,291534.0
2019-10-30 10:00:00,64.29,64.4,64.06,64.09,90475.0,52.6324,52.7224,52.4441,52.4687,90475.0
2019-10-30 10:30:00,64.1,64.19,64.03,64.09,105165.0,52.4768,52.5505,52.4195,52.4687,105165.0
2019-10-30 11:00:00,64.08,64.63,64.05,64.57,123711.0,52.4605,52.9107,52.4359,52.8616,123711.0
2019-10-30 11:30:00,64.58,64.9,64.56,64.89,164862.0,52.8698,53.1318,52.8534,53.1236,164862.0
2019-10-30 12:00:00,64.9,65.1,64.88,65.02,139032.0,53.1318,53.2955,53.1154,53.23,139032.0
2019-10-30 12:30:00,65.04,65.17,64.99,65.13,144437.0,53.2464,53.3528,53.2055,53.3201,144437.0
2019-10-30 13:00:00,65.12,65.27,65.05,65.19,92152.0,53.3119,53.4347,53.2546,53.3692,92152.0
2019-10-30 13:30:00,65.21,65.28,65.1,65.25,140588.0,53.3856,53.4429,53.2955,53.4183,140588.0
2019-10-30 14:00:00,65.23,65.4,65.15,65.2,105478.0,53.4019,53.5411,53.3364,53.3774,105478.0
2019-10-30 14:30:00,65.2,65.48,65.05,65.38,85792.0,53.3774,53.6066,53.2546,53.5247,85792.0
2019-10-30 15:00:00,65.39,65.51,65.28,65.5,141834.0,53.5329,53.6312,53.4429,53.623,141834.0
2019-10-30 15:30:00,65.5,65.59,65.47,65.5,355454.0,53.623,53.6967,53.5984,53.623,355454.0
2019-10-31 09:30:00,66.07,66.48,65.23,65.81,133837.0,54.0896,54.4253,53.4019,53.8768,133837.0
2019-10-31 10:00:00,65.82,66.03,65.69,65.69,65802.0,53.885,54.0569,53.7785,53.7785,65802.0
2019-10-31 10:30:00,65.69,65.79,65.45,65.73,147293.0,53.7785,53.8604,53.582,53.8113,147293.0
2019-10-31 11:00:00,65.72,65.95,65.59,65.94,143905.0,53.8031,53.9914,53.6967,53.9832,143905.0
2019-10-31 11:30:00,65.95,66.15,65.41,65.43,200473.0,53.9914,54.1551,53.5493,53.5657,200473.0
2019-10-31 12:00:00,65.4,65.59,65.29,65.56,42764.0,53.5411,53.6967,53.4511,53.6721,42764.0
2019-10-31 12:30:00,65.55,65.59,65.47,65.49,64604.0,53.6639,53.6967,53.5984,53.6148,64604.0
2019-10-31 13:00:00,65.48,65.54,65.43,65.45,96598.0,53.6066,53.6557,53.5657,53.582,96598.0
2019-10-31 13:30:00,65.45,65.53,65.44,65.47,86014.0,53.582,53.6475,53.5739,53.5984,86014.0
2019-10-31 14:00:00,65.44,65.5,65.17,65.27,134676.0,53.5739,53.623,53.3528,53.4347,134676.0
2019-10-31 14:30:00,65.26,65.28,65.12,65.25,80612.0,53.4265,53.4429,53.3119,53.4183,80612.0
2019-10-31 15:00:00,65.21,65.4,65.13,65.28,89478.0,53.3856,53.5411,53.3201,53.4429,89478.0
2019-10-31 15:30:00,65.29,65.51,65.2,65.42,198660.0,53.4511,53.6312,53.3774,53.5575,198660.0
2019-11-01 09:30:00,65.69,66.04,65.12,65.32,121274.0,53.7785,54.0651,53.3119,53.4756,121274.0
2019-11-01 10:00:00,65.36,65.41,65.12,65.33,130409.0,53.5084,53.5493,53.3119,53.4838,130409.0
2019-11-01 10:30:00,65.33,65.36,64.79,65.04,224896.0,53.4838,53.5084,53.0417,53.2464,224896.0
2019-11-01 11:00:00,65.06,65.14,64.94,64.96,52109.0,53.2628,53.3283,53.1645,53.1809,52109.0
2019-11-01 11:30:00,64.96,65.26,64.87,65.19,64126.0,53.1809,53.4265,53.1072,53.3692,64126.0
2019-11-01 12:00:00,65.2,65.23,65.03,65.06,121454.0,53.3774,53.4019,53.2382,53.2628,121454.0
2019-11-01 12:30:00,65.06,65.19,65.05,65.07,29840.0,53.2628,53.3692,53.2546,53.2709,29840.0
2019-11-01 13:00:00,65.08,65.19,65.07,65.15,67446.0,53.2791,53.3692,53.2709,53.3364,67446.0
2019-11-01 13:30:00,65.14,65.35,65.13,65.27,60065.0,53.3283,53.5002,53.3201,53.4347,60065.0
2019-11-01 14:00:00,65.26,65.32,65.18,65.25,58644.0,53.4265,53.4756,53.361,53.4183,58644.0
2019-11-01 14:30:00,65.24,65.34,65.19,65.25,60263.0,53.4101,53.492,53.3692,53.4183,60263.0
2019-11-01 15:00:00,65.25,65.33,65.23,65.31,110049.0,53.4183,53.4838,53.4019,53.4674,110049.0
2019-11-01 15:30:00,65.3,65.32,65.06,65.21,209614.0,53.4592,53.4756,53.2628,53.3856,209614.0
2019-11-04 09:30:00,65.12,65.52,64.84,65.14,203497.0,53.3119,53.6394,53.0827,53.3283,203497.0
2019-11-04 10:00:00,65.15,65.3,65.12,65.12,119792.0,53.3364,53.4592,53.3119,53.3119,119792.0
2019-11-04 10:30:00,65.12,65.13,64.92,65.06,81437.0,53.3119,53.3201,53.1481,53.2628,81437.0
2019-11-04 11:00:00,65.06,65.43,65.05,65.25,88506.0,53.2628,53.5657,53.2546,53.4183,88506.0
2019-11-04 11:30:00,65.27,65.32,65.18,65.21,70168.0,53.4347,53.4756,53.361,53.3856,70168.0
2019-11-04 12:00:00,65.2,65.41,65.2,65.34,88537.0,53.3774,53.5493,53.3774,53.492,88537.0
2019-11-04 12:30:00,65.34,65.46,65.22,65.26,56922.0,53.492,53.5902,53.3937,53.4265,56922.0
2019-11-04 13:00:00,65.25,65.39,65.2,65.38,63812.0,53.4183,53.5329,53.3774,53.5247,63812.0
2019-11-04 13:30:00,65.37,65.37,65.04,65.1,114245.0,53.5166,53.5166,53.2464,53.2955,114245.0
2019-11-04 14:00:00,65.1,65.13,64.99,65.03,60897.0,53.2955,53.3201,53.2055,53.2382,60897.0
2019-11-04 14:30:00,65.02,65.12,64.97,65.1,96697.0,53.23,53.3119,53.1891,53.2955,96697.0
2019-11-04 15:00:00,65.09,65.15,64.99,65.0,344528.0,53.2873,53.3364,53.2055,53.2136,344528.0
2019-11-04 15:30:00,65.0,65.01,64.83,64.84,299192.0,53.2136,53.2218,53.0745,53.0827,299192.0
2019-11-05 09:30:00,64.84,65.0,64.33,64.49,223949.0,53.0827,53.2136,52.6651,52.7961,223949.0
2019-11-05 10:00:00,64.48,64.5,64.07,64.4,158139.0,52.7879,52.8043,52.4523,52.7224,158139.0
2019-11-05 10:30:00,64.42,64.55,64.38,64.5,302620.0,52.7388,52.8452,52.7061,52.8043,302620.0
2019-11-05 11:00:00,64.5,64.7,64.47,64.7,133833.0,52.8043,52.968,52.7797,52.968,133833.0
2019-11-05 11:30:00,64.71,64.92,64.7,64.8,117081.0,52.9762,53.1481,52.968,53.0499,117081.0
2019-11-05 12:00:00,64.8,64.94,64.76,64.86,68645.0,53.0499,53.1645,53.0172,53.099,68645.0
2019-11-05 12:30:00,64.88,64.88,64.76,64.83,48371.0,53.1154,53.1154,53.0172,53.0745,48371.0
2019-11-05 13:00:00,64.84,64.91,64.73,64.87,218275.0,53.0827,53.14,52.9926,53.1072,218275.0
2019-11-05 13:30:00,64.89,65.14,64.88,65.05,136870.0,53.1236,53.3283,53.1154,53.2546,136870.0
2019-11-05 14:00:00,65.06,65.38,65.05,65.38,103086.0,53.2628,53.5247,53.2546,53.5247,103086.0
2019-11-05 14:30:00,65.39,65.46,65.29,65.3,96243.0,53.5329,53.5902,53.4511,53.4592,96243.0
2019-11-05 15:00:00,65.3,65.52,65.29,65.48,92482.0,53.4592,53.6394,53.4511,53.6066,92482.0
2019-11-05 15:30:00,65.49,65.67,65.49,65.63,330884.0,53.6148,53.7622,53.6148,53.7294,330884.0
2019-11-06 09:30:00,65.86,66.37,65.8,65.91,140320.0,53.9177,54.3352,53.8686,53.9586,140320.0
2019-11-06 10:00:00,65.91,66.29,65.87,66.19,124967.0,53.9586,54.2697,53.9259,54.1879,124967.0
2019-11-06 10:30:00,66.21,66.27,65.92,65.93,77382.0,54.2042,54.2534,53.9668,53.975,77382.0
2019-11-06 11:00:00,65.92,65.98,65.67,65.86,74327.0,53.9668,54.0159,53.7622,53.9177,74327.0
2019-11-06 11:30:00,65.86,66.06,65.76,65.81,71070.0,53.9177,54.0814,53.8358,53.8768,71070.0
2019-11-06 12:00:00,65.8,65.85,65.56,65.59,40922.0,53.8686,53.9095,53.6721,53.6967,40922.0
2019-11-06 12:30:00,65.59,65.72,65.4,65.72,61161.0,53.6967,53.8031,53.5411,53.8031,61161.0
2019-11-06 13:00:00,65.73,65.81,65.66,65.76,26923.0,53.8113,53.8768,53.754,53.8358,26923.0
2019-11-06 13:30:00,65.76,65.81,65.68,65.77,35936.0,53.8358,53.8768,53.7703,53.844,35936.0
2019-11-06 14:00:00,65.78,65.85,65.74,65.81,37760.0,53.8522,53.9095,53.8195,53.8768,37760.0
2019-11-06 14:30:00,65.82,65.87,65.77,65.8,34447.0,53.885,53.9259,53.844,53.8686,34447.0
2019-11-06 15:00:00,65.79,65.89,65.69,65.89,57960.0,53.8604,53.9423,53.7785,53.9423,57960.0
2019-11-06 15:30:00,65.88,65.91,65.7,65.82,143131.0,53.9341,53.9586,53.7867,53.885,143131.0
2019-11-07 09:30:00,65.89,66.1,65.63,65.87,76384.0,53.9423,54.1142,53.7294,53.9259,76384.0
2019-11-07 10:00:00,65.94,66.08,65.8,65.98,74375.0,53.9832,54.0978,53.8686,54.0159,74375.0
2019-11-07 10:30:00,65.99,66.34,65.95,66.25,113719.0,54.0241,54.3107,53.9914,54.237,113719.0
2019-11-07 11:00:00,66.25,66.35,66.11,66.22,72358.0,54.237,54.3188,54.1224,54.2124,72358.0
2019-11-07 11:30:00,66.22,66.28,66.12,66.28,44879.0,54.2124,54.2615,54.1306,54.2615,44879.0
2019-11-07 12:00:00,66.31,66.32,65.92,65.98,80554.0,54.2861,54.2943,53.9668,54.0159,80554.0
2019-11-07 12:30:00,65.96,66.01,65.88,66.0,23894.0,53.9996,54.0405,53.9341,54.0323,23894.0
2019-11-07 13:00:00,66.02,66.22,65.98,66.22,46363.0,54.0487,54.2124,54.0159,54.2124,46363.0
2019-11-07 13:30:00,66.22,66.24,65.97,66.08,33668.0,54.2124,54.2288,54.0078,54.0978,33668.0
2019-11-07 14:00:00,66.08,66.12,66.02,66.05,80734.0,54.0978,54.1306,54.0487,54.0732,80734.0
2019-11-07 14:30:00,66.06,66.19,66.04,66.13,93389.0,54.0814,54.1879,54.0651,54.1387,93389.0
2019-11-07 15:00:00,66.13,66.26,66.12,66.2,93959.0,54.1387,54.2452,54.1306,54.196,93959.0
2019-11-07 15:30:00,66.21,66.32,66.08,66.28,187260.0,54.2042,54.2943,54.0978,54.2615,187260.0
2019-11-08 09:30:00,66.36,66.99,66.29,66.88,97978.0,54.327,54.8428,54.2697,54.7527,97978.0
2019-11-08 10:00:00,66.91,66.94,66.6,66.67,71734.0,54.7773,54.8019,54.5235,54.5808,71734.0
2019-11-08 10:30:00,66.69,66.79,66.16,66.29,54823.0,54.5972,54.6791,54.1633,54.2697,54823.0
2019-11-08 11:00:00,66.3,66.44,66.29,66.32,37004.0,54.2779,54.3925,54.2697,54.2943,37004.0
2019-11-08 11:30:00,66.31,66.32,66.15,66.28,55409.0,54.2861,54.2943,54.1551,54.2615,55409.0
2019-11-08 12:00:00,66.28,66.81,66.28,66.57,55286.0,54.2615,54.6954,54.2615,54.499,55286.0
2019-11-08 12:30:00,66.55,66.57,66.37,66.42,40759.0,54.4826,54.499,54.3352,54.3762,40759.0
2019-11-08 13:00:00,66.41,66.57,66.36,66.56,47809.0,54.368,54.499,54.327,54.4908,47809.0
2019-11-08 13:30:00,66.56,66.66,66.38,66.65,69978.0,54.4908,54.5726,54.3434,54.5644,69978.0
2019-11-08 14:00:00,66.66,66.69,66.58,66.65,68971.0,54.5726,54.5972,54.5071,54.5644,68971.0
2019-11-08 14:30:00,66.65,66.66,66.42,66.49,53026.0,54.5644,54.5726,54.3762,54.4335,53026.0
2019-11-08 15:00:00,66.48,66.63,66.45,66.58,74873.0,54.4253,54.5481,54.4007,54.5071,74873.0
2019-11-08 15:30:00,66.58,66.64,66.5,66.54,159765.0,54.5071,54.5563,54.4416,54.4744,159765.0
2019-11-11 09:30:00,66.5,67.38,66.43,67.2,111352.0,54.4416,55.1621,54.3843,55.0147,111352.0
2019-11-11 10:00:00,67.2,67.31,66.9,67.14,87304.0,55.0147,55.1048,54.7691,54.9656,87304.0
2019-11-11 10:30:00,67.13,67.26,67.08,67.17,65671.0,54.9574,55.0638,54.9165,54.9902,65671.0
2019-11-11 11:00:00,67.17,67.26,67.15,67.2,83327.0,54.9902,55.0638,54.9738,55.0147,83327.0
2019-11-11 11:30:00,67.21,67.25,67.02,67.2,101321.0,55.0229,55.0557,54.8674,55.0147,101321.0
2019-11-11 12:00:00,67.2,67.32,67.18,67.2,57754.0,55.0147,55.113,54.9983,55.0147,57754.0
2019-11-11 12:30:00,67.22,67.31,67.19,67.31,50292.0,55.0311,55.1048,55.0065,55.1048,50292.0
2019-11-11 13:00:00,67.29,67.53,67.25,67.51,102879.0,55.0884,55.2849,55.0557,55.2685,102879.0
2019-11-11 13:30:00,67.53,67.74,67.5,67.67,141768.0,55.2849,55.4568,55.2603,55.3995,141768.0
2019-11-11 14:00:00,67.67,67.67,67.3,67.44,108018.0,55.3995,55.3995,55.0966,55.2112,108018.0
2019-11-11 14:30:00,67.44,67.44,67.33,67.41,50211.0,55.2112,55.2112,55.1211,55.1866,50211.0
2019-11-11 15:00:00,67.41,67.56,67.36,67.49,92170.0,55.1866,55.3094,55.1457,55.2521,92170.0
2019-11-11 15:30:00,67.48,67.56,67.36,67.49,345836.0,55.2439,55.3094,55.1457,55.2521,345836.0
2019-11-12 09:30:00,67.74,68.37,67.29,67.31,150874.0,55.4568,55.9726,55.0884,55.1048,150874.0
2019-11-12 10:00:00,67.31,67.42,67.18,67.39,95787.0,55.1048,55.1948,54.9983,55.1703,95787.0
2019-11-12 10:30:00,67.39,67.39,67.12,67.19,87759.0,55.1703,55.1703,54.9492,55.0065,87759.0
2019-11-12 11:00:00,67.19,67.27,67.03,67.03,56828.0,55.0065,55.072,54.8755,54.8755,56828.0
2019-11-12 11:30:00,67.03,67.04,66.73,66.9,80321.0,54.8755,54.8837,54.6299,54.7691,80321.0
2019-11-12 12:00:00,66.89,66.99,66.82,66.94,51639.0,54.7609,54.8428,54.7036,54.8019,51639.0
2019-11-12 12:30:00,66.94,66.99,66.8,66.95,36172.0,54.8019,54.8428,54.6873,54.8101,36172.0
2019-11-12 13:00:00,66.96,67.12,66.94,67.1,36016.0,54.8182,54.9492,54.8019,54.9329,36016.0
2019-11-12 13:30:00,67.09,67.24,67.06,67.07,47313.0,54.9247,55.0475,54.9001,54.9083,47313.0
2019-11-12 14:00:00,67.07,67.31,67.05,67.29,47185.0,54.9083,55.1048,54.8919,55.0884,47185.0
2019-11-12 14:30:00,67.29,67.39,67.21,67.25,58138.0,55.0884,55.1703,55.0229,55.0557,58138.0
2019-11-12 15:00:00,67.26,67.3,67.18,67.28,58400.0,55.0638,55.0966,54.9983,55.0802,58400.0
2019-11-12 15:30:00,67.28,67.3,67.07,67.17,156360.0,55.0802,55.0966,54.9083,54.9902,156360.0
2019-11-13 09:30:00,67.19,67.63,67.19,67.35,58810.0,55.0065,55.3667,55.0065,55.1375,58810.0
2019-11-13 10:00:00,67.36,67.54,67.34,67.49,51804.0,55.1457,55.2931,55.1293,55.2521,51804.0
2019-11-13 10:30:00,67.44,67.46,67.26,67.39,53977.0,55.2112,55.2276,55.0638,55.1703,53977.0
2019-11-13 11:00:00,67.35,67.56,67.34,67.37,45683.0,55.1375,55.3094,55.1293,55.1539,45683.0
2019-11-13 11:30:00,67.39,67.5,67.34,67.4,78812.0,55.1703,55.2603,55.1293,55.1785,78812.0
2019-11-13 12:00:00,67.39,67.47,67.23,67.47,39222.0,55.1703,55.2358,55.0393,55.2358,39222.0
2019-11-13 12:30:00,67.47,67.54,67.44,67.5,17033.0,55.2358,55.2931,55.2112,55.2603,17033.0
2019-11-13 13:00:00,67.49,67.68,67.48,67.68,57296.0,55.2521,55.4077,55.2439,55.4077,57296.0
2019-11-13 13:30:00,67.67,67.93,67.57,67.76,226905.0,55.3995,55.6123,55.3176,55.4732,226905.0
2019-11-13 14:00:00,67.79,67.9,67.69,67.87,58191.0,55.4977,55.5878,55.4159,55.5632,58191.0
2019-11-13 14:30:00,67.89,67.89,67.72,67.8,107008.0,55.5796,55.5796,55.4404,55.5059,107008.0
2019-11-13 15:00:00,67.81,68.14,67.77,68.06,165082.0,55.5141,55.7843,55.4814,55.7188,165082.0
2019-11-13 15:30:00,68.06,68.08,67.79,67.79,282765.0,55.7188,55.7351,55.4977,55.4977,282765.0
2019-11-14 09:30:00,67.8,68.35,67.7,68.35,122776.0,55.5059,55.9562,55.4241,55.9562,122776.0
2019-11-14 10:00:00,68.34,68.4,67.63,67.63,114764.0,55.948,55.9971,55.3667,55.3667,114764.0
2019-11-14 10:30:00,67.62,67.72,67.36,67.38,102190.0,55.3586,55.4404,55.1457,55.1621,102190.0
2019-11-14 11:00:00,67.41,67.6,67.34,67.34,56545.0,55.1866,55.3422,55.1293,55.1293,56545.0
2019-11-14 11:30:00,67.34,67.35,67.13,67.23,84467.0,55.1293,55.1375,54.9574,55.0393,84467.0
2019-11-14 12:00:00,67.23,67.24,67.04,67.09,40186.0,55.0393,55.0475,54.8837,54.9247,40186.0
2019-11-14 12:30:00,67.11,67.19,67.04,67.11,35950.0,54.941,55.0065,54.8837,54.941,35950.0
2019-11-14 13:00:00,67.1,67.1,66.92,66.92,36036.0,54.9329,54.9329,54.7855,54.7855,36036.0
2019-11-14 13:30:00,66.92,66.92,66.77,66.85,45920.0,54.7855,54.7855,54.6627,54.7282,45920.0
2019-11-14 14:00:00,66.85,67.01,66.83,66.99,52690.0,54.7282,54.8592,54.7118,54.8428,52690.0
2019-11-14 14:30:00,66.98,67.01,66.92,66.97,52615.0,54.8346,54.8592,54.7855,54.8264,52615.0
2019-11-14 15:00:00,66.97,67.06,66.88,67.02,80777.0,54.8264,54.9001,54.7527,54.8674,80777.0
2019-11-14 15:30:00,67.02,67.32,66.98,67.29,192446.0,54.8674,55.113,54.8346,55.0884,192446.0
2019-11-15 09:30:00,67.67,67.67,66.33,66.41,315035.0,55.3995,55.3995,54.3025,54.368,315035.0
2019-11-15 10:00:00,66.38,66.53,66.17,66.33,407573.0,54.3434,54.4662,54.1715,54.3025,407573.0
2019-11-15 10:30:00,66.34,66.72,66.34,66.45,141130.0,54.3107,54.6218,54.3107,54.4007,141130.0
2019-11-15 11:00:00,66.44,66.44,66.02,66.18,151747.0,54.3925,54.3925,54.0487,54.1797,151747.0
2019-11-15 11:30:00,66.17,66.27,66.05,66.14,137831.0,54.1715,54.2534,54.0732,54.1469,137831.0
2019-11-15 12:00:00,66.14,66.41,66.12,66.4,116029.0,54.1469,54.368,54.1306,54.3598,116029.0
2019-11-15 12:30:00,66.4,66.46,66.32,66.36,53786.0,54.3598,54.4089,54.2943,54.327,53786.0
2019-11-15 13:00:00,66.37,66.39,66.28,66.3,43487.0,54.3352,54.3516,54.2615,54.2779,43487.0
2019-11-15 13:30:00,66.3,66.39,66.26,66.31,56300.0,54.2779,54.3516,54.2452,54.2861,56300.0
2019-11-15 14:00:00,66.3,66.39,66.26,66.39,90801.0,54.2779,54.3516,54.2452,54.3516,90801.0
2019-11-15 14:30:00,66.4,66.43,66.22,66.22,66961.0,54.3598,54.3843,54.2124,54.2124,66961.0
2019-11-15 15:00:00,66.23,66.33,66.22,66.3,112247.0,54.2206,54.3025,54.2124,54.2779,112247.0
2019-11-15 15:30:00,66.29,66.48,66.26,66.46,362279.0,54.2697,54.4253,54.2452,54.4089,362279.0
2019-11-18 09:30:00,66.53,66.8,66.31,66.74,232855.0,54.4662,54.6873,54.2861,54.6381,232855.0
2019-11-18 10:00:00,66.76,66.78,66.52,66.64,255222.0,54.6545,54.6709,54.458,54.5563,255222.0
2019-11-18 10:30:00,66.64,66.65,66.5,66.54,196105.0,54.5563,54.5644,54.4416,54.4744,196105.0
2019-11-18 11:00:00,66.54,66.57,66.43,66.47,71819.0,54.4744,54.499,54.3843,54.4171,71819.0
2019-11-18 11:30:00,66.48,66.64,66.46,66.61,68568.0,54.4253,54.5563,54.4089,54.5317,68568.0
2019-11-18 12:00:00,66.61,66.89,66.54,66.81,141302.0,54.5317,54.7609,54.4744,54.6954,141302.0
2019-11-18 12:30:00,66.81,67.04,66.63,66.66,123843.0,54.6954,54.8837,54.5481,54.5726,123843.0
2019-11-18 13:00:00,66.66,66.68,66.36,66.4,164418.0,54.5726,54.589,54.327,54.3598,164418.0
2019-11-18 13:30:00,66.4,66.4,66.22,66.25,93664.0,54.3598,54.3598,54.2124,54.237,93664.0
2019-11-18 14:00:00,66.25,66.33,66.13,66.22,172759.0,54.237,54.3025,54.1387,54.2124,172759.0
2019-11-18 14:30:00,66.23,66.3,66.15,66.29,122735.0,54.2206,54.2779,54.1551,54.2697,122735.0
2019-11-18 15:00:00,66.29,66.29,66.02,66.15,137987.0,54.2697,54.2697,54.0487,54.1551,137987.0
2019-11-18 15:30:00,66.15,66.15,66.02,66.04,247510.0,54.1551,54.1551,54.0487,54.0651,247510.0
2019-11-19 09:30:00,66.01,66.25,65.76,66.09,119631.0,54.0405,54.237,53.8358,54.106,119631.0
2019-11-19 10:00:00,66.09,66.12,65.96,66.12,76043.0,54.106,54.1306,53.9996,54.1306,76043.0
2019-11-19 10:30:00,66.12,66.16,65.82,65.83,117135.0,54.1306,54.1633,53.885,53.8931,117135.0
2019-11-19 11:00:00,65.82,66.07,65.76,65.98,62847.0,53.885,54.0896,53.8358,54.0159,62847.0
2019-11-19 11:30:00,65.98,66.16,65.94,66.09,80672.0,54.0159,54.1633,53.9832,54.106,80672.0
2019-11-19 12:00:00,66.08,66.23,65.97,66.15,58894.0,54.0978,54.2206,54.0078,54.1551,58894.0
2019-11-19 12:30:00,66.15,66.33,66.14,66.14,31491.0,54.1551,54.3025,54.1469,54.1469,31491.0
2019-11-19 13:00:00,66.14,66.17,65.98,66.09,57477.0,54.1469,54.1715,54.0159,54.106,57477.0
2019-11-19 13:30:00,66.09,66.17,65.96,66.03,48664.0,54.106,54.1715,53.9996,54.0569,48664.0
2019-11-19 14:00:00,66.04,66.19,65.95,66.04,68516.0,54.0651,54.1879,53.9914,54.0651,68516.0
2019-11-19 14:30:00,66.04,66.04,65.89,65.93,72190.0,54.0651,54.0651,53.9423,53.975,72190.0
2019-11-19 15:00:00,65.94,66.0,65.92,65.96,57506.0,53.9832,54.0323,53.9668,53.9996,57506.0
2019-11-19 15:30:00,65.96,65.98,65.78,65.8,245029.0,53.9996,54.0159,53.8522,53.8686,245029.0
2019-11-20 09:30:00,65.8,66.16,65.55,65.68,261682.0,53.8686,54.1633,53.6639,53.7703,261682.0
2019-11-20 10:00:00,65.68,65.69,65.33,65.42,299575.0,53.7703,53.7785,53.4838,53.5575,299575.0
2019-11-20 10:30:00,65.43,65.5,65.15,65.27,174887.0,53.5657,53.623,53.3364,53.4347,174887.0
2019-11-20 11:00:00,65.27,65.45,65.21,65.3,128599.0,53.4347,53.582,53.3856,53.4592,128599.0
2019-11-20 11:30:00,65.3,65.55,65.23,65.51,186383.0,53.4592,53.6639,53.4019,53.6312,186383.0
2019-11-20 12:00:00,65.51,65.64,65.49,65.53,46166.0,53.6312,53.7376,53.6148,53.6475,46166.0
2019-11-20 12:30:00,65.54,65.6,65.37,65.44,69791.0,53.6557,53.7048,53.5166,53.5739,69791.0
2019-11-20 13:00:00,65.42,65.58,65.4,65.54,113166.0,53.5575,53.6885,53.5411,53.6557,113166.0
2019-11-20 13:30:00,65.53,65.76,65.46,65.71,162649.0,53.6475,53.8358,53.5902,53.7949,162649.0
2019-11-20 14:00:00,65.72,65.78,65.67,65.76,255549.0,53.8031,53.8522,53.7622,53.8358,255549.0
2019-11-20 14:30:00,65.74,65.76,65.67,65.73,159377.0,53.8195,53.8358,53.7622,53.8113,159377.0
2019-11-20 15:00:00,65.73,65.87,65.71,65.8,87166.0,53.8113,53.9259,53.7949,53.8686,87166.0
2019-11-20 15:30:00,65.81,66.0,65.79,66.0,373363.0,53.8768,54.0323,53.8604,54.0323,373363.0
2019-11-21 09:30:00,66.24,66.28,65.76,65.89,95785.0,54.2288,54.2615,53.8358,53.9423,95785.0
2019-11-21 10:00:00,65.91,66.08,65.73,65.76,68992.0,53.9586,54.0978,53.8113,53.8358,68992.0
2019-11-21 10:30:00,65.75,65.75,65.59,65.68,74972.0,53.8276,53.8276,53.6967,53.7703,74972.0
2019-11-21 11:00:00,65.67,65.76,65.52,65.61,81611.0,53.7622,53.8358,53.6394,53.713,81611.0
2019-11-21 11:30:00,65.61,65.61,65.48,65.59,78502.0,53.713,53.713,53.6066,53.6967,78502.0
2019-11-21 12:00:00,65.63,65.64,65.43,65.53,35222.0,53.7294,53.7376,53.5657,53.6475,35222.0
2019-11-21 12:30:00,65.53,65.73,65.53,65.7,67474.0,53.6475,53.8113,53.6475,53.7867,67474.0
2019-11-21 13:00:00,65.7,65.73,65.54,65.55,50784.0,53.7867,53.8113,53.6557,53.6639,50784.0
2019-11-21 13:30:00,65.56,65.6,65.36,65.47,63155.0,53.6721,53.7048,53.5084,53.5984,63155.0
2019-11-21 14:00:00,65.47,65.56,65.4,65.44,186602.0,53.5984,53.6721,53.5411,53.5739,186602.0
2019-11-21 14:30:00,65.45,65.54,65.29,65.37,367657.0,53.582,53.6557,53.4511,53.5166,367657.0
2019-11-21 15:00:00,65.37,65.52,65.34,65.47,111159.0,53.5166,53.6394,53.492,53.5984,111159.0
2019-11-21 15:30:00,65.48,65.61,65.42,65.45,357840.0,53.6066,53.713,53.5575,53.582,357840.0
2019-11-22 09:30:00,65.56,65.56,65.27,65.53,185658.0,53.6721,53.6721,53.4347,53.6475,185658.0
2019-11-22 10:00:00,65.53,65.55,65.38,65.47,165694.0,53.6475,53.6639,53.5247,53.5984,165694.0
2019-11-22 10:30:00,65.49,65.51,65.36,65.39,176020.0,53.6148,53.6312,53.5084,53.5329,176020.0
2019-11-22 11:00:00,65.38,65.43,64.95,64.97,218499.0,53.5247,53.5657,53.1727,53.1891,218499.0
2019-11-22 11:30:00,64.97,65.19,64.81,65.19,195838.0,53.1891,53.3692,53.0581,53.3692,195838.0
2019-11-22 12:00:00,65.18,65.24,65.11,65.12,53445.0,53.361,53.4101,53.3037,53.3119,53445.0
2019-11-22 12:30:00,65.11,65.2,65.07,65.12,109899.0,53.3037,53.3774,53.2709,53.3119,109899.0
2019-11-22 13:00:00,65.11,65.11,64.99,65.05,79865.0,53.3037,53.3037,53.2055,53.2546,79865.0
2019-11-22 13:30:00,65.03,65.04,64.86,64.89,73816.0,53.2382,53.2464,53.099,53.1236,73816.0
2019-11-22 14:00:00,64.88,65.04,64.88,65.01,58790.0,53.1154,53.2464,53.1154,53.2218,58790.0
2019-11-22 14:30:00,65.01,65.12,64.98,65.12,71237.0,53.2218,53.3119,53.1973,53.3119,71237.0
2019-11-22 15:00:00,65.12,65.13,64.92,64.95,81289.0,53.3119,53.3201,53.1481,53.1727,81289.0
2019-11-22 15:30:00,64.95,64.96,64.77,64.78,262726.0,53.1727,53.1809,53.0253,53.0335,262726.0
2019-11-25 09:30:00,64.79,65.71,64.79,65.55,111706.0,53.0417,53.7949,53.0417,53.6639,111706.0
2019-11-25 10:00:00,65.58,65.61,65.42,65.44,61736.0,53.6885,53.713,53.5575,53.5739,61736.0
2019-11-25 10:30:00,65.43,65.48,65.3,65.4,60180.0,53.5657,53.6066,53.4592,53.5411,60180.0
2019-11-25 11:00:00,65.41,65.42,65.25,65.34,38025.0,53.5493,53.5575,53.4183,53.492,38025.0
2019-11-25 11:30:00,65.34,65.37,65.28,65.34,28110.0,53.492,53.5166,53.4429,53.492,28110.0
2019-11-25 12:00:00,65.35,65.38,65.1,65.11,60864.0,53.5002,53.5247,53.2955,53.3037,60864.0
2019-11-25 12:30:00,65.1,65.29,65.09,65.2,37665.0,53.2955,53.4511,53.2873,53.3774,37665.0
2019-11-25 13:00:00,65.2,65.29,65.19,65.23,35386.0,53.3774,53.4511,53.3692,53.4019,35386.0
2019-11-25 13:30:00,65.22,65.24,65.11,65.17,90054.0,53.3937,53.4101,53.3037,53.3528,90054.0
2019-11-25 14:00:00,65.16,65.24,65.1,65.15,44874.0,53.3446,53.4101,53.2955,53.3364,44874.0
2019-11-25 14:30:00,65.15,65.16,65.01,65.06,43788.0,53.3364,53.3446,53.2218,53.2628,43788.0
2019-11-25 15:00:00,65.04,65.18,65.03,65.09,51678.0,53.2464,53.361,53.2382,53.2873,51678.0
2019-11-25 15:30:00,65.08,65.12,65.0,65.11,218858.0,53.2791,53.3119,53.2136,53.3037,218858.0
2019-11-26 09:30:00,65.22,65.43,64.92,64.96,277705.0,53.3937,53.5657,53.1481,53.1809,277705.0
2019-11-26 10:00:00,64.95,65.28,64.88,64.93,320323.0,53.1727,53.4429,53.1154,53.1563,320323.0
2019-11-26 10:30:00,64.93,65.04,64.9,64.97,612783.0,53.1563,53.2464,53.1318,53.1891,612783.0
2019-11-26 11:00:00,64.97,65.06,64.79,64.87,311724.0,53.1891,53.2628,53.0417,53.1072,311724.0
2019-11-26 11:30:00,64.87,65.0,64.79,64.95,172768.0,53.1072,53.2136,53.0417,53.1727,172768.0
2019-11-26 12:00:00,64.95,65.0,64.93,64.96,122992.0,53.1727,53.2136,53.1563,53.1809,122992.0
2019-11-26 12:30:00,64.95,65.07,64.93,65.03,129755.0,53.1727,53.2709,53.1563,53.2382,129755.0
2019-11-26 13:00:00,65.05,65.16,65.04,65.1,152671.0,53.2546,53.3446,53.2464,53.2955,152671.0
2019-11-26 13:30:00,65.1,65.12,64.93,65.0,69130.0,53.2955,53.3119,53.1563,53.2136,69130.0
2019-11-26 14:00:00,64.99,65.14,64.99,65.07,68624.0,53.2055,53.3283,53.2055,53.2709,68624.0
2019-11-26 14:30:00,65.07,65.09,64.96,65.05,114601.0,53.2709,53.2873,53.1809,53.2546,114601.0
2019-11-26 15:00:00,65.04,65.09,64.98,65.05,77360.0,53.2464,53.2873,53.1973,53.2546,77360.0
2019-11-26 15:30:00,65.06,65.17,65.0,65.17,232183.0,53.2628,53.3528,53.2136,53.3528,232183.0
2019-11-27 09:30:00,65.25,65.71,65.1,65.69,116447.0,53.4183,53.7949,53.2955,53.7785,116447.0
2019-11-27 10:00:00,65.71,65.89,65.64,65.83,24256.0,53.7949,53.9423,53.7376,53.8931,24256.0
2019-11-27 10:30:00,65.83,65.83,65.65,65.78,31487.0,53.8931,53.8931,53.7458,53.8522,31487.0
2019-11-27 11:00:00,65.78,66.11,65.76,66.1,47040.0,53.8522,54.1224,53.8358,54.1142,47040.0
2019-11-27 11:30:00,66.1,66.15,65.83,65.91,305307.0,54.1142,54.1551,53.8931,53.9586,305307.0
2019-11-27 12:00:00,65.92,66.4,65.91,66.14,211297.0,53.9668,54.3598,53.9586,54.1469,211297.0
2019-11-27 12:30:00,66.17,66.19,66.04,66.09,24525.0,54.1715,54.1879,54.0651,54.106,24525.0
2019-11-27 13:00:00,66.1,66.21,66.05,66.15,25616.0,54.1142,54.2042,54.0732,54.1551,25616.0
2019-11-27 13:30:00,66.17,66.2,66.1,66.11,24100.0,54.1715,54.196,54.1142,54.1224,24100.0
2019-11-27 14:00:00,66.1,66.12,65.98,65.98,21159.0,54.1142,54.1306,54.0159,54.0159,21159.0
2019-11-27 14:30:00,65.98,66.09,65.96,66.09,35071.0,54.0159,54.106,53.9996,54.106,35071.0
2019-11-27 15:00:00,66.1,66.22,66.06,66.16,97019.0,54.1142,54.2124,54.0814,54.1633,97019.0
2019-11-27 15:30:00,66.16,66.3,66.12,66.27,252827.0,54.1633,54.2779,54.1306,54.2534,252827.0
2019-11-29 09:30:00,65.88,66.01,65.61,65.65,56487.0,53.9341,54.0405,53.713,53.7458,56487.0
2019-11-29 10:00:00,65.63,65.75,65.58,65.58,36996.0,53.7294,53.8276,53.6885,53.6885,36996.0
2019-11-29 10:30:00,65.6,65.87,65.56,65.77,58720.0,53.7048,53.9259,53.6721,53.844,58720.0
2019-11-29 11:00:00,65.77,65.77,65.61,65.71,25135.0,53.844,53.844,53.713,53.7949,25135.0
2019-11-29 11:30:00,65.72,65.77,65.68,65.74,30688.0,53.8031,53.844,53.7703,53.8195,30688.0
2019-11-29 12:00:00,65.74,65.78,65.65,65.69,29920.0,53.8195,53.8522,53.7458,53.7785,29920.0
2019-11-29 12:30:00,65.68,65.69,65.58,65.61,46739.0,53.7703,53.7785,53.6885,53.713,46739.0
2019-12-02 09:30:00,65.61,65.89,65.43,65.6,120564.0,53.713,53.9423,53.5657,53.7048,120564.0
2019-12-02 10:00:00,65.58,65.65,65.42,65.52,57331.0,53.6885,53.7458,53.5575,53.6394,57331.0
2019-12-02 10:30:00,65.53,65.53,65.31,65.44,90008.0,53.6475,53.6475,53.4674,53.5739,90008.0
2019-12-02 11:00:00,65.42,65.57,65.34,65.5,60941.0,53.5575,53.6803,53.492,53.623,60941.0
2019-12-02 11:30:00,65.5,65.69,65.4,65.65,92736.0,53.623,53.7785,53.5411,53.7458,92736.0
2019-12-02 12:00:00,65.63,65.71,65.56,65.61,55961.0,53.7294,53.7949,53.6721,53.713,55961.0
2019-12-02 12:30:00,65.61,65.65,65.56,65.63,36653.0,53.713,53.7458,53.6721,53.7294,36653.0
2019-12-02 13:00:00,65.63,65.77,65.62,65.74,33301.0,53.7294,53.844,53.7212,53.8195,33301.0
2019-12-02 13:30:00,65.75,65.78,65.67,65.68,39441.0,53.8276,53.8522,53.7622,53.7703,39441.0
2019-12-02 14:00:00,65.68,65.8,65.65,65.75,34226.0,53.7703,53.8686,53.7458,53.8276,34226.0
2019-12-02 14:30:00,65.75,65.77,65.65,65.65,40397.0,53.8276,53.844,53.7458,53.7458,40397.0
2019-12-02 15:00:00,65.65,65.69,65.59,65.61,63975.0,53.7458,53.7785,53.6967,53.713,63975.0
2019-12-02 15:30:00,65.62,65.65,65.53,65.55,319580.0,53.7212,53.7458,53.6475,53.6639,319580.0
2019-12-03 09:30:00,65.41,65.74,65.41,65.55,74954.0,53.5493,53.8195,53.5493,53.6639,74954.0
2019-12-03 10:00:00,65.55,65.77,65.51,65.73,75559.0,53.6639,53.844,53.6312,53.8113,75559.0
2019-12-03 10:30:00,65.75,65.86,65.58,65.77,41511.0,53.8276,53.9177,53.6885,53.844,41511.0
2019-12-03 11:00:00,65.75,65.9,65.72,65.72,44490.0,53.8276,53.9504,53.8031,53.8031,44490.0
2019-12-03 11:30:00,65.71,65.77,65.55,65.57,37034.0,53.7949,53.844,53.6639,53.6803,37034.0
2019-12-03 12:00:00,65.56,65.63,65.48,65.5,33193.0,53.6721,53.7294,53.6066,53.623,33193.0
2019-12-03 12:30:00,65.5,65.71,65.49,65.66,139722.0,53.623,53.7949,53.6148,53.754,139722.0
2019-12-03 13:00:00,65.66,65.74,65.6,65.74,102972.0,53.754,53.8195,53.7048,53.8195,102972.0
2019-12-03 13:30:00,65.73,65.77,65.61,65.66,71542.0,53.8113,53.844,53.713,53.754,71542.0
2019-12-03 14:00:00,65.69,65.69,65.22,65.29,159000.0,53.7785,53.7785,53.3937,53.4511,159000.0
2019-12-03 14:30:00,65.29,65.4,65.1,65.37,104415.0,53.4511,53.5411,53.2955,53.5166,104415.0
2019-12-03 15:00:00,65.38,65.55,65.35,65.45,42899.0,53.5247,53.6639,53.5002,53.582,42899.0
2019-12-03 15:30:00,65.44,65.47,65.34,65.35,108596.0,53.5739,53.5984,53.492,53.5002,108596.0
2019-12-04 09:30:00,65.59,65.64,64.88,65.21,201561.0,53.6967,53.7376,53.1154,53.3856,201561.0
2019-12-04 10:00:00,65.23,65.48,65.18,65.29,55524.0,53.4019,53.6066,53.361,53.4511,55524.0
2019-12-04 10:30:00,65.3,65.63,65.29,65.56,32990.0,53.4592,53.7294,53.4511,53.6721,32990.0
2019-12-04 11:00:00,65.56,65.64,65.41,65.51,112623.0,53.6721,53.7376,53.5493,53.6312,112623.0
2019-12-04 11:30:00,65.5,65.83,65.34,65.72,240042.0,53.623,53.8931,53.492,53.8031,240042.0
2019-12-04 12:00:00,65.7,65.93,65.65,65.91,58830.0,53.7867,53.975,53.7458,53.9586,58830.0
2019-12-04 12:30:00,65.91,65.93,65.74,65.77,46662.0,53.9586,53.975,53.8195,53.844,46662.0
2019-12-04 13:00:00,65.81,65.81,65.72,65.8,104442.0,53.8768,53.8768,53.8031,53.8686,104442.0
2019-12-04 13:30:00,65.81,65.82,65.76,65.81,89693.0,53.8768,53.885,53.8358,53.8768,89693.0
2019-12-04 14:00:00,65.8,65.82,65.78,65.82,45604.0,53.8686,53.885,53.8522,53.885,45604.0
2019-12-04 14:30:00,65.81,65.84,65.75,65.77,45888.0,53.8768,53.9013,53.8276,53.844,45888.0
2019-12-04 15:00:00,65.77,65.78,65.68,65.7,94125.0,53.844,53.8522,53.7703,53.7867,94125.0
2019-12-04 15:30:00,65.7,65.73,65.57,65.57,224185.0,53.7867,53.8113,53.6803,53.6803,224185.0
2019-12-05 09:30:00,65.63,65.99,65.4,65.48,57748.0,53.7294,54.0241,53.5411,53.6066,57748.0
2019-12-05 10:00:00,65.52,65.52,65.12,65.18,47271.0,53.6394,53.6394,53.3119,53.361,47271.0
2019-12-05 10:30:00,65.18,65.36,65.06,65.23,70742.0,53.361,53.5084,53.2628,53.4019,70742.0
2019-12-05 11:00:00,65.23,65.32,65.15,65.32,65154.0,53.4019,53.4756,53.3364,53.4756,65154.0
2019-12-05 11:30:00,65.31,65.41,65.21,65.41,29681.0,53.4674,53.5493,53.3856,53.5493,29681.0
2019-12-05 12:00:00,65.43,65.45,65.36,65.39,29347.0,53.5657,53.582,53.5084,53.5329,29347.0
2019-12-05 12:30:00,65.38,65.46,65.27,65.41,65033.0,53.5247,53.5902,53.4347,53.5493,65033.0
2019-12-05 13:00:00,65.42,65.48,65.37,65.45,35339.0,53.5575,53.6066,53.5166,53.582,35339.0
2019-12-05 13:30:00,65.45,65.48,65.41,65.44,27100.0,53.582,53.6066,53.5493,53.5739,27100.0
2019-12-05 14:00:00,65.46,65.95,65.46,65.93,136891.0,53.5902,53.9914,53.5902,53.975,136891.0
2019-12-05 14:30:00,65.94,66.18,65.89,66.14,156090.0,53.9832,54.1797,53.9423,54.1469,156090.0
2019-12-05 15:00:00,66.15,66.43,66.15,66.41,174051.0,54.1551,54.3843,54.1551,54.368,174051.0
2019-12-05 15:30:00,66.41,66.48,66.28,66.31,367551.0,54.368,54.4253,54.2615,54.2861,367551.0
2019-12-06 09:30:00,66.4,66.41,65.85,65.94,100046.0,54.3598,54.368,53.9095,53.9832,100046.0
2019-12-06 10:00:00,65.96,66.17,65.95,66.02,107333.0,53.9996,54.1715,53.9914,54.0487,107333.0
2019-12-06 10:30:00,66.01,66.03,65.88,65.98,248447.0,54.0405,54.0569,53.9341,54.0159,248447.0
2019-12-06 11:00:00,65.97,66.1,65.83,66.08,200629.0,54.0078,54.1142,53.8931,54.0978,200629.0
2019-12-06 11:30:00,66.08,66.2,65.9,65.94,152007.0,54.0978,54.196,53.9504,53.9832,152007.0
2019-12-06 12:00:00,65.93,65.95,65.72,65.83,37667.0,53.975,53.9914,53.8031,53.8931,37667.0
2019-12-06 12:30:00,65.84,66.13,65.84,66.01,74741.0,53.9013,54.1387,53.9013,54.0405,74741.0
2019-12-06 13:00:00,66.0,66.15,65.99,66.09,77064.0,54.0323,54.1551,54.0241,54.106,77064.0
2019-12-06 13:30:00,66.09,66.09,65.95,66.02,36179.0,54.106,54.106,53.9914,54.0487,36179.0
2019-12-06 14:00:00,66.01,66.01,65.83,65.92,54432.0,54.0405,54.0405,53.8931,53.9668,54432.0
2019-12-06 14:30:00,65.92,65.93,65.74,65.81,46895.0,53.9668,53.975,53.8195,53.8768,46895.0
2019-12-06 15:00:00,65.82,65.88,65.8,65.84,72006.0,53.885,53.9341,53.8686,53.9013,72006.0
2019-12-06 15:30:00,65.83,65.91,65.74,65.85,219751.0,53.8931,53.9586,53.8195,53.9095,219751.0
2019-12-09 09:30:00,65.93,66.43,65.93,66.43,81673.0,53.975,54.3843,53.975,54.3843,81673.0
2019-12-09 10:00:00,66.42,66.56,66.17,66.2,64136.0,54.3762,54.4908,54.1715,54.196,64136.0
2019-12-09 10:30:00,66.2,66.2,65.87,65.88,49602.0,54.196,54.196,53.9259,53.9341,49602.0
2019-12-09 11:00:00,65.88,65.91,65.73,65.77,38948.0,53.9341,53.9586,53.8113,53.844,38948.0
2019-12-09 11:30:00,65.77,65.82,65.73,65.79,51849.0,53.844,53.885,53.8113,53.8604,51849.0
2019-12-09 12:00:00,65.8,65.93,65.78,65.93,33639.0,53.8686,53.975,53.8522,53.975,33639.0
2019-12-09 12:30:00,65.92,65.99,65.92,65.98,39547.0,53.9668,54.0241,53.9668,54.0159,39547.0
2019-12-09 13:00:00,65.98,66.1,65.97,66.0,38503.0,54.0159,54.1142,54.0078,54.0323,38503.0
2019-12-09 13:30:00,66.0,66.19,65.99,66.17,29471.0,54.0323,54.1879,54.0241,54.1715,29471.0
2019-12-09 14:00:00,66.17,66.19,66.14,66.17,37743.0,54.1715,54.1879,54.1469,54.1715,37743.0
2019-12-09 14:30:00,66.17,66.2,66.06,66.07,50104.0,54.1715,54.196,54.0814,54.0896,50104.0
2019-12-09 15:00:00,66.05,66.19,66.05,66.11,62190.0,54.0732,54.1879,54.0732,54.1224,62190.0
2019-12-09 15:30:00,66.11,66.13,65.97,65.97,193935.0,54.1224,54.1387,54.0078,54.0078,193935.0
2019-12-10 09:30:00,66.25,67.09,66.25,66.77,212300.0,54.237,54.9247,54.237,54.6627,212300.0
2019-12-10 10:00:00,66.76,66.89,66.71,66.79,218197.0,54.6545,54.7609,54.6136,54.6791,218197.0
2019-12-10 10:30:00,66.79,66.96,66.76,66.9,106406.0,54.6791,54.8182,54.6545,54.7691,106406.0
2019-12-10 11:00:00,66.9,67.09,66.89,67.09,89766.0,54.7691,54.9247,54.7609,54.9247,89766.0
2019-12-10 11:30:00,67.08,67.13,66.99,67.09,58858.0,54.9165,54.9574,54.8428,54.9247,58858.0
2019-12-10 12:00:00,67.1,67.24,67.07,67.15,60263.0,54.9329,55.0475,54.9083,54.9738,60263.0
2019-12-10 12:30:00,67.15,67.24,66.98,66.98,44620.0,54.9738,55.0475,54.8346,54.8346,44620.0
2019-12-10 13:00:00,66.98,67.12,66.98,67.11,58864.0,54.8346,54.9492,54.8346,54.941,58864.0
2019-12-10 13:30:00,67.11,67.13,67.07,67.09,61808.0,54.941,54.9574,54.9083,54.9247,61808.0
2019-12-10 14:00:00,67.1,67.17,67.08,67.1,73409.0,54.9329,54.9902,54.9165,54.9329,73409.0
2019-12-10 14:30:00,67.09,67.27,67.09,67.24,144067.0,54.9247,55.072,54.9247,55.0475,144067.0
2019-12-10 15:00:00,67.23,67.24,67.1,67.17,188026.0,55.0393,55.0475,54.9329,54.9902,188026.0
2019-12-10 15:30:00,67.17,67.2,67.09,67.15,364493.0,54.9902,55.0147,54.9247,54.9738,364493.0
2019-12-11 09:30:00,67.3,67.3,66.7,66.78,113183.0,55.0966,55.0966,54.6054,54.6709,113183.0
2019-12-11 10:00:00,66.78,66.83,66.63,66.64,69273.0,54.6709,54.7118,54.5481,54.5563,69273.0
2019-12-11 10:30:00,66.65,66.78,66.61,66.64,89747.0,54.5644,54.6709,54.5317,54.5563,89747.0
2019-12-11 11:00:00,66.65,66.79,66.62,66.79,62411.0,54.5644,54.6791,54.5399,54.6791,62411.0
2019-12-11 11:30:00,66.8,66.81,66.57,66.59,55706.0,54.6873,54.6954,54.499,54.5153,55706.0
2019-12-11 12:00:00,66.61,66.72,66.58,66.63,44541.0,54.5317,54.6218,54.5071,54.5481,44541.0
2019-12-11 12:30:00,66.62,66.63,66.44,66.5,57840.0,54.5399,54.5481,54.3925,54.4416,57840.0
2019-12-11 13:00:00,66.49,66.49,66.35,66.44,77027.0,54.4335,54.4335,54.3188,54.3925,77027.0
2019-12-11 13:30:00,66.44,66.69,66.42,66.67,63004.0,54.3925,54.5972,54.3762,54.5808,63004.0
2019-12-11 14:00:00,66.69,66.72,66.52,66.53,104299.0,54.5972,54.6218,54.458,54.4662,104299.0
2019-12-11 14:30:00,66.54,66.67,66.48,66.53,86779.0,54.4744,54.5808,54.4253,54.4662,86779.0
2019-12-11 15:00:00,66.55,66.59,66.43,66.44,133085.0,54.4826,54.5153,54.3843,54.3925,133085.0
2019-12-11 15:30:00,66.44,66.45,66.3,66.31,280942.0,54.3925,54.4007,54.2779,54.2861,280942.0
2019-12-12 09:30:00,66.01,66.77,65.81,66.72,130936.0,54.0405,54.6627,53.8768,54.6218,130936.0
2019-12-12 10:00:00,66.72,66.84,66.6,66.81,52975.0,54.6218,54.72,54.5235,54.6954,52975.0
2019-12-12 10:30:00,66.8,66.8,66.2,66.57,110209.0,54.6873,54.6873,54.196,54.499,110209.0
2019-12-12 11:00:00,66.57,66.68,66.38,66.44,300717.0,54.499,54.589,54.3434,54.3925,300717.0
2019-12-12 11:30:00,66.45,66.64,66.4,66.61,476664.0,54.4007,54.5563,54.3598,54.5317,476664.0
2019-12-12 12:00:00,66.62,66.66,66.51,66.55,39755.0,54.5399,54.5726,54.4498,54.4826,39755.0
2019-12-12 12:30:00,66.55,66.7,66.54,66.68,33225.0,54.4826,54.6054,54.4744,54.589,33225.0
2019-12-12 13:00:00,66.69,66.82,66.69,66.8,36147.0,54.5972,54.7036,54.5972,54.6873,36147.0
2019-12-12 13:30:00,66.82,66.87,66.77,66.81,31604.0,54.7036,54.7446,54.6627,54.6954,31604.0
2019-12-12 14:00:00,66.81,66.82,66.6,66.66,28278.0,54.6954,54.7036,54.5235,54.5726,28278.0
2019-12-12 14:30:00,66.66,66.81,66.56,66.57,69664.0,54.5726,54.6954,54.4908,54.499,69664.0
2019-12-12 15:00:00,66.57,66.62,66.45,66.48,75056.0,54.499,54.5399,54.4007,54.4253,75056.0
2019-12-12 15:30:00,66.5,66.54,66.42,66.42,197927.0,54.4416,54.4744,54.3762,54.3762,197927.0
2019-12-13 09:30:00,66.44,66.8,66.24,66.42,63212.0,54.3925,54.6873,54.2288,54.3762,63212.0
2019-12-13 10:00:00,66.39,66.61,66.38,66.41,46834.0,54.3516,54.5317,54.3434,54.368,46834.0
2019-12-13 10:30:00,66.39,66.58,66.34,66.37,64624.0,54.3516,54.5071,54.3107,54.3352,64624.0
2019-12-13 11:00:00,66.39,66.45,66.29,66.32,34470.0,54.3516,54.4007,54.2697,54.2943,34470.0
2019-12-13 11:30:00,66.33,66.73,66.33,66.7,108970.0,54.3025,54.6299,54.3025,54.6054,108970.0
2019-12-13 12:00:00,66.71,66.8,66.66,66.76,42424.0,54.6136,54.6873,54.5726,54.6545,42424.0
2019-12-13 12:30:00,66.78,66.85,66.72,66.75,27342.0,54.6709,54.7282,54.6218,54.6463,27342.0
2019-12-13 13:00:00,66.78,66.91,66.77,66.86,31725.0,54.6709,54.7773,54.6627,54.7364,31725.0
2019-12-13 13:30:00,66.87,66.88,66.78,66.87,26412.0,54.7446,54.7527,54.6709,54.7446,26412.0
2019-12-13 14:00:00,66.87,66.9,66.77,66.88,69239.0,54.7446,54.7691,54.6627,54.7527,69239.0
2019-12-13 14:30:00,66.88,66.89,66.53,66.63,72865.0,54.7527,54.7609,54.4662,54.5481,72865.0
2019-12-13 15:00:00,66.64,66.69,66.5,66.59,55622.0,54.5563,54.5972,54.4416,54.5153,55622.0
2019-12-13 15:30:00,66.59,66.62,66.41,66.58,241813.0,54.5153,54.5399,54.368,54.5071,241813.0
2019-12-16 09:30:00,66.31,66.57,65.94,66.11,109445.0,54.6994,54.9138,54.3941,54.5344,109445.0
2019-12-16 10:00:00,66.13,66.14,66.01,66.08,72655.0,54.5509,54.5591,54.4519,54.5096,72655.0
2019-12-16 10:30:00,66.08,66.09,65.82,65.86,63019.0,54.5096,54.5179,54.2952,54.3282,63019.0
2019-12-16 11:00:00,65.86,66.1,65.83,65.94,67499.0,54.3282,54.5261,54.3034,54.3941,67499.0
2019-12-16 11:30:00,65.93,65.94,65.79,65.94,55032.0,54.3859,54.3941,54.2704,54.3941,55032.0
2019-12-16 12:00:00,65.94,66.2,65.93,66.17,133166.0,54.3941,54.6086,54.3859,54.5839,133166.0
2019-12-16 12:30:00,66.17,66.22,66.11,66.18,52523.0,54.5839,54.6251,54.5344,54.5921,52523.0
2019-12-16 13:00:00,66.16,66.27,66.09,66.11,50489.0,54.5756,54.6664,54.5179,54.5344,50489.0
2019-12-16 13:30:00,66.1,66.15,66.01,66.03,104236.0,54.5261,54.5674,54.4519,54.4684,104236.0
2019-12-16 14:00:00,66.03,66.04,65.93,66.03,95478.0,54.4684,54.4766,54.3859,54.4684,95478.0
2019-12-16 14:30:00,66.03,66.03,65.84,65.84,69280.0,54.4684,54.4684,54.3117,54.3117,69280.0
2019-12-16 15:00:00,65.84,65.89,65.79,65.82,49729.0,54.3117,54.3529,54.2704,54.2952,49729.0
2019-12-16 15:30:00,65.81,65.82,65.61,65.69,205699.0,54.2869,54.2952,54.1219,54.1879,205699.0
2019-12-17 09:30:00,65.73,65.78,65.07,65.13,106951.0,54.2209,54.2622,53.6765,53.726,106951.0
2019-12-17 10:00:00,65.13,65.63,65.13,65.63,86014.0,53.726,54.1384,53.726,54.1384,86014.0
2019-12-17 10:30:00,65.63,65.65,65.52,65.61,59123.0,54.1384,54.1549,54.0477,54.1219,59123.0
2019-12-17 11:00:00,65.62,65.73,65.39,65.4,65641.0,54.1302,54.2209,53.9405,53.9487,65641.0
2019-12-17 11:30:00,65.39,65.5,65.33,65.48,56758.0,53.9405,54.0312,53.891,54.0147,56758.0
2019-12-17 12:00:00,65.48,65.52,65.46,65.48,36426.0,54.0147,54.0477,53.9982,54.0147,36426.0
2019-12-17 12:30:00,65.48,65.59,65.4,65.53,36067.0,54.0147,54.1054,53.9487,54.0559,36067.0
2019-12-17 13:00:00,65.52,65.53,65.38,65.38,30113.0,54.0477,54.0559,53.9322,53.9322,30113.0
2019-12-17 13:30:00,65.38,65.48,65.36,65.37,29078.0,53.9322,54.0147,53.9157,53.924,29078.0
2019-12-17 14:00:00,65.38,65.39,65.25,65.28,97037.0,53.9322,53.9405,53.825,53.8497,97037.0
2019-12-17 14:30:00,65.3,65.38,65.1,65.13,93623.0,53.8662,53.9322,53.7012,53.726,93623.0
2019-12-17 15:00:00,65.13,65.2,65.04,65.16,96579.0,53.726,53.7837,53.6517,53.7507,96579.0
2019-12-17 15:30:00,65.15,65.23,65.1,65.16,296100.0,53.7425,53.8085,53.7012,53.7507,296100.0
2019-12-18 09:30:00,65.24,65.6,65.07,65.1,108827.0,53.8167,54.1137,53.6765,53.7012,108827.0
2019-12-18 10:00:00,65.09,65.1,64.85,64.85,56249.0,53.693,53.7012,53.495,53.495,56249.0
2019-12-18 10:30:00,64.87,64.97,64.82,64.89,54974.0,53.5115,53.594,53.4703,53.528,54974.0
2019-12-18 11:00:00,64.88,64.96,64.64,64.8,124673.0,53.5198,53.5857,53.3218,53.4538,124673.0
2019-12-18 11:30:00,64.8,64.94,64.76,64.92,70539.0,53.4538,53.5692,53.4208,53.5527,70539.0
2019-12-18 12:00:00,64.91,64.99,64.77,64.78,71652.0,53.5445,53.6105,53.429,53.4373,71652.0
2019-12-18 12:30:00,64.79,64.87,64.78,64.8,47492.0,53.4455,53.5115,53.4373,53.4538,47492.0
2019-12-18 13:00:00,64.8,64.82,64.63,64.66,67931.0,53.4538,53.4703,53.3135,53.3383,67931.0
2019-12-18 13:30:00,64.67,64.83,64.66,64.72,47812.0,53.3465,53.4785,53.3383,53.3878,47812.0
2019-12-18 14:00:00,64.73,64.79,64.64,64.64,56530.0,53.396,53.4455,53.3218,53.3218,56530.0
2019-12-18 14:30:00,64.65,64.8,64.64,64.77,94349.0,53.33,53.4538,53.3218,53.429,94349.0
2019-12-18 15:00:00,64.79,65.11,64.78,65.08,65570.0,53.4455,53.7095,53.4373,53.6847,65570.0
2019-12-18 15:30:00,65.09,65.09,64.79,64.82,398072.0,53.693,53.693,53.4455,53.4703,398072.0
2019-12-19 09:30:00,64.88,65.4,64.79,65.19,101726.0,53.5198,53.9487,53.4455,53.7755,101726.0
2019-12-19 10:00:00,65.21,65.47,65.21,65.27,103532.0,53.792,54.0064,53.792,53.8415,103532.0
2019-12-19 10:30:00,65.25,65.3,65.15,65.2,73851.0,53.825,53.8662,53.7425,53.7837,73851.0
2019-12-19 11:00:00,65.2,65.61,65.2,65.32,65895.0,53.7837,54.1219,53.7837,53.8827,65895.0
2019-12-19 11:30:00,65.31,65.51,65.24,65.46,50929.0,53.8745,54.0394,53.8167,53.9982,50929.0
2019-12-19 12:00:00,65.46,65.48,65.2,65.22,74708.0,53.9982,54.0147,53.7837,53.8002,74708.0
2019-12-19 12:30:00,65.24,65.38,65.2,65.23,116858.0,53.8167,53.9322,53.7837,53.8085,116858.0
2019-12-19 13:00:00,65.23,65.23,64.9,64.92,129774.0,53.8085,53.8085,53.5362,53.5527,129774.0
2019-12-19 13:30:00,64.92,65.16,64.9,65.08,89241.0,53.5527,53.7507,53.5362,53.6847,89241.0
2019-12-19 14:00:00,65.09,65.2,65.04,65.17,44417.0,53.693,53.7837,53.6517,53.759,44417.0
2019-12-19 14:30:00,65.17,65.24,65.07,65.17,55252.0,53.759,53.8167,53.6765,53.759,55252.0
2019-12-19 15:00:00,65.19,65.21,65.05,65.06,180254.0,53.7755,53.792,53.66,53.6682,180254.0
2019-12-19 15:30:00,65.05,65.1,64.89,65.03,223285.0,53.66,53.7012,53.528,53.6435,223285.0
2019-12-20 09:30:00,65.21,65.24,64.76,65.11,119459.0,53.792,53.8167,53.4208,53.7095,119459.0
2019-12-20 10:00:00,65.1,65.43,65.07,65.38,85436.0,53.7012,53.9734,53.6765,53.9322,85436.0
2019-12-20 10:30:00,65.38,65.42,65.1,65.19,147545.0,53.9322,53.9652,53.7012,53.7755,147545.0
2019-12-20 11:00:00,65.18,65.19,64.91,64.92,102697.0,53.7672,53.7755,53.5445,53.5527,102697.0
2019-12-20 11:30:00,64.92,64.94,64.74,64.92,60248.0,53.5527,53.5692,53.4043,53.5527,60248.0
2019-12-20 12:00:00,64.92,65.06,64.83,65.02,55677.0,53.5527,53.6682,53.4785,53.6352,55677.0
2019-12-20 12:30:00,65.02,65.02,64.86,64.88,46318.0,53.6352,53.6352,53.5033,53.5198,46318.0
2019-12-20 13:00:00,64.87,65.0,64.77,64.85,465967.0,53.5115,53.6187,53.429,53.495,465967.0
2019-12-20 13:30:00,64.86,64.93,64.84,64.89,62142.0,53.5033,53.561,53.4868,53.528,62142.0
2019-12-20 14:00:00,64.89,64.89,64.76,64.77,65656.0,53.528,53.528,53.4208,53.429,65656.0
2019-12-20 14:30:00,64.78,65.02,64.67,64.97,404793.0,53.4373,53.6352,53.3465,53.594,404793.0
2019-12-20 15:00:00,64.95,65.0,64.82,64.96,184120.0,53.5775,53.6187,53.4703,53.5857,184120.0
2019-12-20 15:30:00,64.96,65.08,64.84,64.87,511073.0,53.5857,53.6847,53.4868,53.5115,511073.0
2019-12-23 09:30:00,65.12,65.31,64.72,64.73,74029.0,53.7177,53.8745,53.3878,53.396,74029.0
2019-12-23 10:00:00,64.73,64.79,64.46,64.52,92072.0,53.396,53.4455,53.1733,53.2228,92072.0
2019-12-23 10:30:00,64.55,64.62,64.46,64.54,55798.0,53.2475,53.3053,53.1733,53.2393,55798.0
2019-12-23 11:00:00,64.54,64.6,64.46,64.49,64290.0,53.2393,53.2888,53.1733,53.198,64290.0
2019-12-23 11:30:00,64.49,64.49,64.37,64.46,56907.0,53.198,53.198,53.0991,53.1733,56907.0
2019-12-23 12:00:00,64.47,64.52,64.36,64.51,53648.0,53.1815,53.2228,53.0908,53.2145,53648.0
2019-12-23 12:30:00,64.51,64.59,64.5,64.57,48285.0,53.2145,53.2805,53.2063,53.264,48285.0
2019-12-23 13:00:00,64.57,64.61,64.5,64.5,42745.0,53.264,53.297,53.2063,53.2063,42745.0
2019-12-23 13:30:00,64.51,64.58,64.4,64.41,73851.0,53.2145,53.2723,53.1238,53.132,73851.0
2019-12-23 14:00:00,64.41,64.46,64.37,64.39,61092.0,53.132,53.1733,53.0991,53.1155,61092.0
2019-12-23 14:30:00,64.39,64.44,64.37,64.42,47098.0,53.1155,53.1568,53.0991,53.1403,47098.0
2019-12-23 15:00:00,64.41,64.45,64.32,64.37,70971.0,53.132,53.165,53.0578,53.0991,70971.0
2019-12-23 15:30:00,64.37,64.42,64.29,64.3,245152.0,53.0991,53.1403,53.0331,53.0413,245152.0
2019-12-24 09:30:00,64.11,64.41,63.86,64.08,88313.0,52.8846,53.132,52.6783,52.8598,88313.0
2019-12-24 10:00:00,64.09,64.25,64.07,64.2,98614.0,52.8681,53.0001,52.8516,52.9588,98614.0
2019-12-24 10:30:00,64.2,64.51,64.19,64.43,115548.0,52.9588,53.2145,52.9506,53.1485,115548.0
2019-12-24 11:00:00,64.43,64.49,64.37,64.44,52625.0,53.1485,53.198,53.0991,53.1568,52625.0
2019-12-24 11:30:00,64.42,64.48,64.32,64.39,230485.0,53.1403,53.1898,53.0578,53.1155,230485.0
2019-12-24 12:00:00,64.39,64.4,64.25,64.29,48331.0,53.1155,53.1238,53.0001,53.0331,48331.0
2019-12-24 12:30:00,64.29,64.44,64.29,64.29,186944.0,53.0331,53.1568,53.0331,53.0331,186944.0
2019-12-26 09:30:00,64.43,64.5,64.16,64.27,72062.0,53.1485,53.2063,52.9258,53.0166,72062.0
2019-12-26 10:00:00,64.29,64.35,64.13,64.15,106743.0,53.0331,53.0826,52.9011,52.9176,106743.0
2019-12-26 10:30:00,64.15,64.34,64.13,64.26,118005.0,52.9176,53.0743,52.9011,53.0083,118005.0
2019-12-26 11:00:00,64.27,64.32,64.2,64.27,57930.0,53.0166,53.0578,52.9588,53.0166,57930.0
2019-12-26 11:30:00,64.27,64.32,64.17,64.25,59765.0,53.0166,53.0578,52.9341,53.0001,59765.0
2019-12-26 12:00:00,64.24,64.27,64.18,64.23,31468.0,52.9918,53.0166,52.9423,52.9836,31468.0
2019-12-26 12:30:00,64.23,64.32,64.23,64.24,29849.0,52.9836,53.0578,52.9836,52.9918,29849.0
2019-12-26 13:00:00,64.25,64.4,64.24,64.25,64743.0,53.0001,53.1238,52.9918,53.0001,64743.0
2019-12-26 13:30:00,64.26,64.31,64.24,64.26,31506.0,53.0083,53.0496,52.9918,53.0083,31506.0
2019-12-26 14:00:00,64.25,64.26,64.14,64.22,71818.0,53.0001,53.0083,52.9093,52.9753,71818.0
2019-12-26 14:30:00,64.22,64.27,64.2,64.23,46871.0,52.9753,53.0166,52.9588,52.9836,46871.0
2019-12-26 15:00:00,64.24,64.3,64.21,64.25,66094.0,52.9918,53.0413,52.9671,53.0001,66094.0
2019-12-26 15:30:00,64.25,64.36,64.22,64.32,198639.0,53.0001,53.0908,52.9753,53.0578,198639.0
2019-12-27 09:30:00,64.41,64.77,64.4,64.54,132587.0,53.132,53.429,53.1238,53.2393,132587.0
2019-12-27 10:00:00,64.54,64.73,64.49,64.66,338297.0,53.2393,53.396,53.198,53.3383,338297.0
2019-12-27 10:30:00,64.67,64.69,64.5,64.59,118796.0,53.3465,53.363,53.2063,53.2805,118796.0
2019-12-27 11:00:00,64.6,64.67,64.51,64.6,58067.0,53.2888,53.3465,53.2145,53.2888,58067.0
2019-12-27 11:30:00,64.6,64.63,64.53,64.56,71896.0,53.2888,53.3135,53.231,53.2558,71896.0
2019-12-27 12:00:00,64.55,64.62,64.55,64.6,109189.0,53.2475,53.3053,53.2475,53.2888,109189.0
2019-12-27 12:30:00,64.59,64.64,64.56,64.59,72604.0,53.2805,53.3218,53.2558,53.2805,72604.0
2019-12-27 13:00:00,64.59,64.61,64.51,64.51,44056.0,53.2805,53.297,53.2145,53.2145,44056.0
2019-12-27 13:30:00,64.51,64.52,64.4,64.44,42856.0,53.2145,53.2228,53.1238,53.1568,42856.0
2019-12-27 14:00:00,64.44,64.47,64.34,64.41,63142.0,53.1568,53.1815,53.0743,53.132,63142.0
2019-12-27 14:30:00,64.39,64.46,64.37,64.42,61995.0,53.1155,53.1733,53.0991,53.1403,61995.0
2019-12-27 15:00:00,64.43,64.46,64.32,64.36,114235.0,53.1485,53.1733,53.0578,53.0908,114235.0
2019-12-27 15:30:00,64.36,64.52,64.27,64.5,326171.0,53.0908,53.2228,53.0166,53.2063,326171.0
2019-12-30 09:30:00,64.64,64.64,63.67,63.75,91341.0,53.3218,53.3218,52.5216,52.5876,91341.0
2019-12-30 10:00:00,63.78,63.93,63.5,63.51,90845.0,52.6124,52.7361,52.3814,52.3896,90845.0
2019-12-30 10:30:00,63.51,63.81,63.49,63.77,111538.0,52.3896,52.6371,52.3731,52.6041,111538.0
2019-12-30 11:00:00,63.77,63.77,63.64,63.7,69460.0,52.6041,52.6041,52.4969,52.5464,69460.0
2019-12-30 11:30:00,63.7,64.05,63.55,64.02,185087.0,52.5464,52.8351,52.4226,52.8103,185087.0
2019-12-30 12:00:00,64.01,64.16,63.92,64.07,68173.0,52.8021,52.9258,52.7278,52.8516,68173.0
2019-12-30 12:30:00,64.06,64.14,63.98,64.03,133217.0,52.8433,52.9093,52.7773,52.8186,133217.0
2019-12-30 13:00:00,64.04,64.04,63.82,63.94,126651.0,52.8268,52.8268,52.6454,52.7443,126651.0
2019-12-30 13:30:00,63.95,64.1,63.86,64.02,105819.0,52.7526,52.8763,52.6783,52.8103,105819.0
2019-12-30 14:00:00,64.02,64.06,63.99,64.02,321591.0,52.8103,52.8433,52.7856,52.8103,321591.0
2019-12-30 14:30:00,64.03,64.04,63.92,63.97,279003.0,52.8186,52.8268,52.7278,52.7691,279003.0
2019-12-30 15:00:00,63.97,63.97,63.82,63.89,257016.0,52.7691,52.7691,52.6454,52.7031,257016.0
2019-12-30 15:30:00,63.89,63.99,63.83,63.96,549959.0,52.7031,52.7856,52.6536,52.7608,549959.0
2019-12-31 09:30:00,63.97,64.28,63.89,64.19,416879.0,52.7691,53.0248,52.7031,52.9506,416879.0
2019-12-31 10:00:00,64.2,64.35,64.02,64.08,714869.0,52.9588,53.0826,52.8103,52.8598,714869.0
2019-12-31 10:30:00,64.08,64.1,64.05,64.07,144432.0,52.8598,52.8763,52.8351,52.8516,144432.0
2019-12-31 11:00:00,64.07,64.3,64.06,64.27,658644.0,52.8516,53.0413,52.8433,53.0166,658644.0
2019-12-31 11:30:00,64.27,64.4,64.04,64.06,878222.0,53.0166,53.1238,52.8268,52.8433,878222.0
2019-12-31 12:00:00,64.06,64.09,63.93,63.94,163945.0,52.8433,52.8681,52.7361,52.7443,163945.0
2019-12-31 12:30:00,63.94,63.98,63.87,63.93,88659.0,52.7443,52.7773,52.6866,52.7361,88659.0
2019-12-31 13:00:00,63.93,63.95,63.82,63.87,107932.0,52.7361,52.7526,52.6454,52.6866,107932.0
2019-12-31 13:30:00,63.88,63.89,63.82,63.88,74098.0,52.6948,52.7031,52.6454,52.6948,74098.0
2019-12-31 14:00:00,63.88,63.93,63.84,63.89,106178.0,52.6948,52.7361,52.6619,52.7031,106178.0
2019-12-31 14:30:00,63.89,63.96,63.82,63.86,201052.0,52.7031,52.7608,52.6454,52.6783,201052.0
2019-12-31 15:00:00,63.86,63.93,63.76,63.88,178486.0,52.6783,52.7361,52.5959,52.6948,178486.0
2019-12-31 15:30:00,63.88,63.93,63.76,63.78,659494.0,52.6948,52.7361,52.5959,52.6124,659494.0
2020-01-02 09:30:00,63.8,64.69,63.8,64.35,1493804.0,52.6289,53.363,52.6289,53.0826,1493804.0
2020-01-02 10:00:00,64.36,64.39,63.78,63.83,776845.0,53.0908,53.1155,52.6124,52.6536,776845.0
2020-01-02 10:30:00,63.83,63.9,63.78,63.83,710449.0,52.6536,52.7113,52.6124,52.6536,710449.0
2020-01-02 11:00:00,63.83,64.32,63.82,64.25,713107.0,52.6536,53.0578,52.6454,53.0001,713107.0
2020-01-02 11:30:00,64.24,64.52,64.15,64.44,309194.0,52.9918,53.2228,52.9176,53.1568,309194.0
2020-01-02 12:00:00,64.45,64.5,64.35,64.45,595314.0,53.165,53.2063,53.0826,53.165,595314.0
2020-01-02 12:30:00,64.45,64.9,64.4,64.85,292282.0,53.165,53.5362,53.1238,53.495,292282.0
2020-01-02 13:00:00,64.85,64.86,64.42,64.65,395509.0,53.495,53.5033,53.1403,53.33,395509.0
2020-01-02 13:30:00,64.67,64.73,64.45,64.6,542689.0,53.3465,53.396,53.165,53.2888,542689.0
2020-01-02 14:00:00,64.6,64.86,64.58,64.83,462998.0,53.2888,53.5033,53.2723,53.4785,462998.0
2020-01-02 14:30:00,64.83,64.96,64.8,64.83,118547.0,53.4785,53.5857,53.4538,53.4785,118547.0
2020-01-02 15:00:00,64.84,64.86,64.51,64.54,508015.0,53.4868,53.5033,53.2145,53.2393,508015.0
2020-01-02 15:30:00,64.54,64.71,64.46,64.7,699706.0,53.2393,53.3795,53.1733,53.3713,699706.0
2020-01-03 09:30:00,64.37,64.67,63.99,64.59,636236.0,53.0991,53.3465,52.7856,53.2805,636236.0
2020-01-03 10:00:00,64.57,64.91,64.54,64.79,286765.0,53.264,53.5445,53.2393,53.4455,286765.0
2020-01-03 10:30:00,64.78,65.0,64.76,64.82,233522.0,53.4373,53.6187,53.4208,53.4703,233522.0
2020-01-03 11:00:00,64.8,64.93,64.68,64.91,48238.0,53.4538,53.561,53.3548,53.5445,48238.0
2020-01-03 11:30:00,64.94,65.05,64.83,64.84,249131.0,53.5692,53.66,53.4785,53.4868,249131.0
2020-01-03 12:00:00,64.84,64.85,64.55,64.6,107698.0,53.4868,53.495,53.2475,53.2888,107698.0
2020-01-03 12:30:00,64.61,64.75,64.61,64.75,193972.0,53.297,53.4125,53.297,53.4125,193972.0
2020-01-03 13:00:00,64.74,64.8,64.47,64.52,107207.0,53.4043,53.4538,53.1815,53.2228,107207.0
2020-01-03 13:30:00,64.52,64.53,64.36,64.44,61696.0,53.2228,53.231,53.0908,53.1568,61696.0
2020-01-03 14:00:00,64.45,64.48,64.36,64.42,155486.0,53.165,53.1898,53.0908,53.1403,155486.0
2020-01-03 14:30:00,64.42,64.42,64.28,64.39,76185.0,53.1403,53.1403,53.0248,53.1155,76185.0
2020-01-03 15:00:00,64.4,64.45,64.29,64.33,118427.0,53.1238,53.165,53.0331,53.0661,118427.0
2020-01-03 15:30:00,64.32,64.45,64.27,64.43,244169.0,53.0578,53.165,53.0166,53.1485,244169.0
2020-01-06 09:30:00,64.28,64.41,64.04,64.13,196466.0,53.0248,53.132,52.8268,52.9011,196466.0
2020-01-06 10:00:00,64.13,64.2,64.04,64.05,72125.0,52.9011,52.9588,52.8268,52.8351,72125.0
2020-01-06 10:30:00,64.04,64.04,63.89,64.03,281765.0,52.8268,52.8268,52.7031,52.8186,281765.0
2020-01-06 11:00:00,64.03,64.04,63.65,63.73,100915.0,52.8186,52.8268,52.5051,52.5711,100915.0
2020-01-06 11:30:00,63.74,63.75,63.58,63.61,101368.0,52.5794,52.5876,52.4474,52.4721,101368.0
2020-01-06 12:00:00,63.61,63.61,63.38,63.44,231070.0,52.4721,52.4721,52.2824,52.3319,231070.0
2020-01-06 12:30:00,63.44,63.65,63.42,63.51,125607.0,52.3319,52.5051,52.3154,52.3896,125607.0
2020-01-06 13:00:00,63.52,63.53,63.43,63.46,79602.0,52.3979,52.4061,52.3236,52.3484,79602.0
2020-01-06 13:30:00,63.46,63.5,63.35,63.42,268912.0,52.3484,52.3814,52.2576,52.3154,268912.0
2020-01-06 14:00:00,63.43,63.59,63.39,63.43,136788.0,52.3236,52.4556,52.2906,52.3236,136788.0
2020-01-06 14:30:00,63.43,63.43,63.23,63.28,110837.0,52.3236,52.3236,52.1587,52.1999,110837.0
2020-01-06 15:00:00,63.27,63.31,63.21,63.26,262915.0,52.1917,52.2247,52.1422,52.1834,262915.0
2020-01-06 15:30:00,63.26,63.26,62.97,63.1,441753.0,52.1834,52.1834,51.9442,52.0514,441753.0
2020-01-07 09:30:00,63.0,64.21,63.0,64.09,586094.0,51.9689,52.9671,51.9689,52.8681,586094.0
2020-01-07 10:00:00,64.08,64.17,63.89,64.03,291006.0,52.8598,52.9341,52.7031,52.8186,291006.0
2020-01-07 10:30:00,64.04,64.09,63.93,64.01,51207.0,52.8268,52.8681,52.7361,52.8021,51207.0
2020-01-07 11:00:00,64.01,64.08,63.81,63.9,98560.0,52.8021,52.8598,52.6371,52.7113,98560.0
2020-01-07 11:30:00,63.9,63.96,63.72,63.72,71969.0,52.7113,52.7608,52.5629,52.5629,71969.0
2020-01-07 12:00:00,63.73,63.9,63.73,63.78,48270.0,52.5711,52.7113,52.5711,52.6124,48270.0
2020-01-07 12:30:00,63.78,63.78,63.62,63.64,40088.0,52.6124,52.6124,52.4804,52.4969,40088.0
2020-01-07 13:00:00,63.65,63.69,63.61,63.65,28083.0,52.5051,52.5381,52.4721,52.5051,28083.0
2020-01-07 13:30:00,63.66,63.66,63.48,63.58,81736.0,52.5134,52.5134,52.3649,52.4474,81736.0
2020-01-07 14:00:00,63.58,63.64,63.48,63.61,83219.0,52.4474,52.4969,52.3649,52.4721,83219.0
2020-01-07 14:30:00,63.62,63.66,63.53,63.57,83553.0,52.4804,52.5134,52.4061,52.4391,83553.0
2020-01-07 15:00:00,63.57,63.66,63.51,63.55,215824.0,52.4391,52.5134,52.3896,52.4226,215824.0
2020-01-07 15:30:00,63.55,63.66,63.38,63.41,426311.0,52.4226,52.5134,52.2824,52.3071,426311.0
2020-01-08 09:30:00,62.82,62.94,62.36,62.84,459084.0,51.8204,51.9194,51.441,51.8369,459084.0
2020-01-08 10:00:00,62.84,62.97,62.53,62.53,239175.0,51.8369,51.9442,51.5812,51.5812,239175.0
2020-01-08 10:30:00,62.52,62.53,62.1,62.21,206591.0,51.573,51.5812,51.2265,51.3173,206591.0
2020-01-08 11:00:00,62.2,62.5,62.11,62.41,449027.0,51.309,51.5565,51.2348,51.4822,449027.0
2020-01-08 11:30:00,62.41,62.95,62.31,62.75,1141235.0,51.4822,51.9277,51.3997,51.7627,1141235.0
2020-01-08 12:00:00,62.75,62.84,62.65,62.68,101520.0,51.7627,51.8369,51.6802,51.705,101520.0
2020-01-08 12:30:00,62.67,62.69,62.56,62.6,137737.0,51.6967,51.7132,51.606,51.639,137737.0
2020-01-08 13:00:00,62.62,62.68,62.55,62.55,72264.0,51.6555,51.705,51.5977,51.5977,72264.0
2020-01-08 13:30:00,62.55,62.58,62.42,62.5,68863.0,51.5977,51.6225,51.4905,51.5565,68863.0
2020-01-08 14:00:00,62.5,62.56,62.35,62.49,127117.0,51.5565,51.606,51.4327,51.5482,127117.0
2020-01-08 14:30:00,62.49,62.5,62.42,62.47,81380.0,51.5482,51.5565,51.4905,51.5317,81380.0
2020-01-08 15:00:00,62.45,62.5,62.34,62.39,135573.0,51.5152,51.5565,51.4245,51.4657,135573.0
2020-01-08 15:30:00,62.39,62.42,62.11,62.41,1180191.0,51.4657,51.4905,51.2348,51.4822,1180191.0
2020-01-09 09:30:00,62.99,63.34,62.32,63.14,799548.0,51.9607,52.2494,51.408,52.0844,799548.0
2020-01-09 10:00:00,63.14,63.64,63.02,63.54,780768.0,52.0844,52.4969,51.9854,52.4144,780768.0
2020-01-09 10:30:00,63.54,63.59,63.4,63.54,197921.0,52.4144,52.4556,52.2989,52.4144,197921.0
2020-01-09 11:00:00,63.53,63.54,63.32,63.4,68692.0,52.4061,52.4144,52.2329,52.2989,68692.0
2020-01-09 11:30:00,63.42,63.61,63.4,63.46,111418.0,52.3154,52.4721,52.2989,52.3484,111418.0
2020-01-09 12:00:00,63.45,63.49,63.22,63.23,57832.0,52.3401,52.3731,52.1504,52.1587,57832.0
2020-01-09 12:30:00,63.22,63.34,63.19,63.32,63089.0,52.1504,52.2494,52.1257,52.2329,63089.0
2020-01-09 13:00:00,63.31,63.39,63.3,63.37,59994.0,52.2247,52.2906,52.2164,52.2741,59994.0
2020-01-09 13:30:00,63.37,63.43,63.33,63.39,49598.0,52.2741,52.3236,52.2412,52.2906,49598.0
2020-01-09 14:00:00,63.38,63.39,63.17,63.25,57615.0,52.2824,52.2906,52.1092,52.1752,57615.0
2020-01-09 14:30:00,63.26,63.32,63.11,63.14,82590.0,52.1834,52.2329,52.0597,52.0844,82590.0
2020-01-09 15:00:00,63.14,63.14,62.92,62.98,118319.0,52.0844,52.0844,51.9029,51.9524,118319.0
2020-01-09 15:30:00,62.99,63.04,62.82,62.83,318467.0,51.9607,52.0019,51.8204,51.8287,318467.0
2020-01-10 09:30:00,63.09,63.09,62.41,62.59,206105.0,52.0432,52.0432,51.4822,51.6307,206105.0
2020-01-10 10:00:00,62.6,62.85,62.58,62.75,283947.0,51.639,51.8452,51.6225,51.7627,283947.0
2020-01-10 10:30:00,62.75,63.01,62.73,62.91,83431.0,51.7627,51.9772,51.7462,51.8947,83431.0
2020-01-10 11:00:00,62.9,63.03,62.8,62.92,125387.0,51.8864,51.9937,51.804,51.9029,125387.0
2020-01-10 11:30:00,62.92,62.97,62.86,62.91,83011.0,51.9029,51.9442,51.8534,51.8947,83011.0
2020-01-10 12:00:00,62.9,62.9,62.73,62.82,58052.0,51.8864,51.8864,51.7462,51.8204,58052.0
2020-01-10 12:30:00,62.83,62.87,62.75,62.85,58429.0,51.8287,51.8617,51.7627,51.8452,58429.0
2020-01-10 13:00:00,62.85,62.88,62.74,62.76,88276.0,51.8452,51.8699,51.7545,51.771,88276.0
2020-01-10 13:30:00,62.76,62.89,62.76,62.89,117554.0,51.771,51.8782,51.771,51.8782,117554.0
2020-01-10 14:00:00,62.89,62.9,62.8,62.85,48471.0,51.8782,51.8864,51.804,51.8452,48471.0
2020-01-10 14:30:00,62.84,62.88,62.8,62.87,65363.0,51.8369,51.8699,51.804,51.8617,65363.0
2020-01-10 15:00:00,62.88,62.88,62.77,62.8,92379.0,51.8699,51.8699,51.7792,51.804,92379.0
2020-01-10 15:30:00,62.79,62.79,62.47,62.48,423917.0,51.7957,51.7957,51.5317,51.54,423917.0
2020-01-13 09:30:00,62.0,62.3,61.78,62.19,318945.0,51.144,51.3915,50.9625,51.3008,318945.0
2020-01-13 10:00:00,62.19,62.5,61.91,62.49,594268.0,51.3008,51.5565,51.0698,51.5482,594268.0
2020-01-13 10:30:00,62.49,62.64,62.37,62.54,238736.0,51.5482,51.672,51.4492,51.5895,238736.0
2020-01-13 11:00:00,62.55,62.56,62.45,62.52,91555.0,51.5977,51.606,51.5152,51.573,91555.0
2020-01-13 11:30:00,62.51,62.55,62.45,62.55,61704.0,51.5647,51.5977,51.5152,51.5977,61704.0
2020-01-13 12:00:00,62.55,62.74,62.49,62.57,99393.0,51.5977,51.7545,51.5482,51.6142,99393.0
2020-01-13 12:30:00,62.56,62.56,62.36,62.4,69866.0,51.606,51.606,51.441,51.474,69866.0
2020-01-13 13:00:00,62.39,62.4,62.26,62.38,499448.0,51.4657,51.474,51.3585,51.4575,499448.0
2020-01-13 13:30:00,62.38,62.46,62.31,62.43,124793.0,51.4575,51.5235,51.3997,51.4987,124793.0
2020-01-13 14:00:00,62.43,62.74,62.42,62.66,191991.0,51.4987,51.7545,51.4905,51.6885,191991.0
2020-01-13 14:30:00,62.66,62.85,62.65,62.73,221891.0,51.6885,51.8452,51.6802,51.7462,221891.0
2020-01-13 15:00:00,62.74,62.79,62.67,62.72,150114.0,51.7545,51.7957,51.6967,51.738,150114.0
2020-01-13 15:30:00,62.72,62.87,62.66,62.82,392250.0,51.738,51.8617,51.6885,51.8204,392250.0
2020-01-14 09:30:00,62.88,63.39,62.59,62.59,182499.0,51.8699,52.2906,51.6307,51.6307,182499.0
2020-01-14 10:00:00,62.6,62.68,62.41,62.68,111508.0,51.639,51.705,51.4822,51.705,111508.0
2020-01-14 10:30:00,62.69,63.03,62.68,62.98,110661.0,51.7132,51.9937,51.705,51.9524,110661.0
2020-01-14 11:00:00,62.99,63.16,62.94,63.03,116490.0,51.9607,52.1009,51.9194,51.9937,116490.0
2020-01-14 11:30:00,63.04,63.09,62.98,63.0,125979.0,52.0019,52.0432,51.9524,51.9689,125979.0
2020-01-14 12:00:00,63.01,63.08,62.97,63.02,203618.0,51.9772,52.0349,51.9442,51.9854,203618.0
2020-01-14 12:30:00,63.02,63.04,62.86,62.87,97116.0,51.9854,52.0019,51.8534,51.8617,97116.0
2020-01-14 13:00:00,62.88,63.05,62.87,63.01,61902.0,51.8699,52.0102,51.8617,51.9772,61902.0
2020-01-14 13:30:00,63.01,63.04,62.86,62.93,77815.0,51.9772,52.0019,51.8534,51.9112,77815.0
2020-01-14 14:00:00,62.94,62.95,62.85,62.93,52371.0,51.9194,51.9277,51.8452,51.9112,52371.0
2020-01-14 14:30:00,62.92,62.96,62.88,62.92,63692.0,51.9029,51.9359,51.8699,51.9029,63692.0
2020-01-14 15:00:00,62.92,62.94,62.75,62.76,80791.0,51.9029,51.9194,51.7627,51.771,80791.0
2020-01-14 15:30:00,62.75,62.96,62.71,62.77,295596.0,51.7627,51.9359,51.7297,51.7792,295596.0
2020-01-15 09:30:00,62.93,63.28,62.87,63.21,87961.0,51.9112,52.1999,51.8617,52.1422,87961.0
2020-01-15 10:00:00,63.22,63.3,63.05,63.17,76681.0,52.1504,52.2164,52.0102,52.1092,76681.0
2020-01-15 10:30:00,63.15,63.23,63.08,63.14,115339.0,52.0927,52.1587,52.0349,52.0844,115339.0
2020-01-15 11:00:00,63.14,63.25,63.01,63.22,514602.0,52.0844,52.1752,51.9772,52.1504,514602.0
2020-01-15 11:30:00,63.22,63.29,63.11,63.14,187230.0,52.1504,52.2082,52.0597,52.0844,187230.0
2020-01-15 12:00:00,63.14,63.25,63.1,63.16,135678.0,52.0844,52.1752,52.0514,52.1009,135678.0
2020-01-15 12:30:00,63.17,63.24,63.16,63.22,80716.0,52.1092,52.1669,52.1009,52.1504,80716.0
2020-01-15 13:00:00,63.22,63.22,63.11,63.13,48883.0,52.1504,52.1504,52.0597,52.0762,48883.0
2020-01-15 13:30:00,63.12,63.2,63.11,63.17,43767.0,52.0679,52.1339,52.0597,52.1092,43767.0
2020-01-15 14:00:00,63.17,63.21,63.11,63.15,199435.0,52.1092,52.1422,52.0597,52.0927,199435.0
2020-01-15 14:30:00,63.14,63.15,62.9,62.91,82041.0,52.0844,52.0927,51.8864,51.8947,82041.0
2020-01-15 15:00:00,62.91,62.98,62.86,62.89,73949.0,51.8947,51.9524,51.8534,51.8782,73949.0
2020-01-15 15:30:00,62.89,62.89,62.66,62.74,363218.0,51.8782,51.8782,51.6885,51.7545,363218.0
2020-01-16 09:30:00,62.69,63.47,62.49,63.38,963869.0,51.7132,52.3566,51.5482,52.2824,963869.0
2020-01-16 10:00:00,63.38,63.55,63.23,63.46,240811.0,52.2824,52.4226,52.1587,52.3484,240811.0
2020-01-16 10:30:00,63.46,63.6,63.29,63.43,253943.0,52.3484,52.4639,52.2082,52.3236,253943.0
2020-01-16 11:00:00,63.4,63.64,63.39,63.55,98654.0,52.2989,52.4969,52.2906,52.4226,98654.0
2020-01-16 11:30:00,63.53,63.56,63.42,63.47,88088.0,52.4061,52.4309,52.3154,52.3566,88088.0
2020-01-16 12:00:00,63.48,63.53,63.37,63.47,84891.0,52.3649,52.4061,52.2741,52.3566,84891.0
2020-01-16 12:30:00,63.47,63.47,63.35,63.47,80936.0,52.3566,52.3566,52.2576,52.3566,80936.0
2020-01-16 13:00:00,63.46,63.49,63.41,63.45,48002.0,52.3484,52.3731,52.3071,52.3401,48002.0
2020-01-16 13:30:00,63.45,63.49,63.41,63.48,206523.0,52.3401,52.3731,52.3071,52.3649,206523.0
2020-01-16 14:00:00,63.48,63.58,63.44,63.47,235977.0,52.3649,52.4474,52.3319,52.3566,235977.0
2020-01-16 14:30:00,63.47,63.48,63.33,63.36,259080.0,52.3566,52.3649,52.2412,52.2659,259080.0
2020-01-16 15:00:00,63.36,63.41,63.33,63.35,90442.0,52.2659,52.3071,52.2412,52.2576,90442.0
2020-01-16 15:30:00,63.35,63.48,63.13,63.19,526652.0,52.2576,52.3649,52.0762,52.1257,526652.0
2020-01-17 09:30:00,63.27,63.49,63.03,63.25,108951.0,52.1917,52.3731,51.9937,52.1752,108951.0
2020-01-17 10:00:00,63.25,63.61,63.2,63.5,301340.0,52.1752,52.4721,52.1339,52.3814,301340.0
2020-01-17 10:30:00,63.49,63.75,63.36,63.57,406614.0,52.3731,52.5876,52.2659,52.4391,406614.0
2020-01-17 11:00:00,63.57,63.74,63.46,63.66,154732.0,52.4391,52.5794,52.3484,52.5134,154732.0
2020-01-17 11:30:00,63.64,63.85,63.59,63.76,108173.0,52.4969,52.6701,52.4556,52.5959,108173.0
2020-01-17 12:00:00,63.77,63.83,63.7,63.83,42120.0,52.6041,52.6536,52.5464,52.6536,42120.0
2020-01-17 12:30:00,63.82,63.83,63.74,63.76,40090.0,52.6454,52.6536,52.5794,52.5959,40090.0
2020-01-17 13:00:00,63.77,63.97,63.77,63.94,58599.0,52.6041,52.7691,52.6041,52.7443,58599.0
2020-01-17 13:30:00,63.93,64.14,63.91,64.1,106474.0,52.7361,52.9093,52.7196,52.8763,106474.0
2020-01-17 14:00:00,64.1,64.14,64.06,64.11,155910.0,52.8763,52.9093,52.8433,52.8846,155910.0
2020-01-17 14:30:00,64.11,64.27,64.11,64.26,80654.0,52.8846,53.0166,52.8846,53.0083,80654.0
2020-01-17 15:00:00,64.26,64.28,64.16,64.24,143270.0,53.0083,53.0248,52.9258,52.9918,143270.0
2020-01-17 15:30:00,64.23,64.24,64.04,64.14,363504.0,52.9836,52.9918,52.8268,52.9093,363504.0
2020-01-21 09:30:00,65.13,65.57,64.75,65.48,368336.0,53.726,54.0889,53.4125,54.0147,368336.0
2020-01-21 10:00:00,65.51,65.62,65.42,65.61,199098.0,54.0394,54.1302,53.9652,54.1219,199098.0
2020-01-21 10:30:00,65.62,65.73,65.42,65.6,137702.0,54.1302,54.2209,53.9652,54.1137,137702.0
2020-01-21 11:00:00,65.59,65.83,65.59,65.73,135443.0,54.1054,54.3034,54.1054,54.2209,135443.0
2020-01-21 11:30:00,65.73,65.8,65.68,65.75,134563.0,54.2209,54.2787,54.1797,54.2374,134563.0
2020-01-21 12:00:00,65.75,65.82,65.6,65.61,101390.0,54.2374,54.2952,54.1137,54.1219,101390.0
2020-01-21 12:30:00,65.61,65.66,65.57,65.59,55566.0,54.1219,54.1632,54.0889,54.1054,55566.0
2020-01-21 13:00:00,65.6,65.64,65.5,65.52,100569.0,54.1137,54.1467,54.0312,54.0477,100569.0
2020-01-21 13:30:00,65.51,65.52,65.31,65.44,95497.0,54.0394,54.0477,53.8745,53.9817,95497.0
2020-01-21 14:00:00,65.43,65.45,65.32,65.4,73377.0,53.9734,53.9899,53.8827,53.9487,73377.0
2020-01-21 14:30:00,65.42,65.47,65.38,65.47,55606.0,53.9652,54.0064,53.9322,54.0064,55606.0
2020-01-21 15:00:00,65.47,65.51,65.31,65.37,121566.0,54.0064,54.0394,53.8745,53.924,121566.0
2020-01-21 15:30:00,65.35,65.41,65.17,65.31,425720.0,53.9075,53.9569,53.759,53.8745,425720.0
2020-01-22 09:30:00,65.63,65.74,65.24,65.45,101230.0,54.1384,54.2292,53.8167,53.9899,101230.0
2020-01-22 10:00:00,65.44,65.5,65.28,65.48,52422.0,53.9817,54.0312,53.8497,54.0147,52422.0
2020-01-22 10:30:00,65.48,65.59,65.45,65.51,42769.0,54.0147,54.1054,53.9899,54.0394,42769.0
2020-01-22 11:00:00,65.52,65.54,65.42,65.44,69426.0,54.0477,54.0642,53.9652,53.9817,69426.0
2020-01-22 11:30:00,65.44,65.53,65.35,65.48,49538.0,53.9817,54.0559,53.9075,54.0147,49538.0
2020-01-22 12:00:00,65.48,65.49,65.39,65.46,40066.0,54.0147,54.0229,53.9405,53.9982,40066.0
2020-01-22 12:30:00,65.45,65.51,65.43,65.51,41128.0,53.9899,54.0394,53.9734,54.0394,41128.0
2020-01-22 13:00:00,65.51,65.57,65.47,65.54,37401.0,54.0394,54.0889,54.0064,54.0642,37401.0
2020-01-22 13:30:00,65.54,65.55,65.45,65.49,31442.0,54.0642,54.0724,53.9899,54.0229,31442.0
2020-01-22 14:00:00,65.49,65.5,65.4,65.42,127737.0,54.0229,54.0312,53.9487,53.9652,127737.0
2020-01-22 14:30:00,65.42,65.46,65.37,65.44,335561.0,53.9652,53.9982,53.924,53.9817,335561.0
2020-01-22 15:00:00,65.43,65.44,65.22,65.28,310698.0,53.9734,53.9817,53.8002,53.8497,310698.0
2020-01-22 15:30:00,65.29,65.31,65.05,65.12,534168.0,53.858,53.8745,53.66,53.7177,534168.0
2020-01-23 09:30:00,64.95,65.3,64.9,65.04,193839.0,53.5775,53.8662,53.5362,53.6517,193839.0
2020-01-23 10:00:00,65.03,65.07,64.76,64.95,224607.0,53.6435,53.6765,53.4208,53.5775,224607.0
2020-01-23 10:30:00,64.98,65.3,64.97,65.2,70788.0,53.6022,53.8662,53.594,53.7837,70788.0
2020-01-23 11:00:00,65.17,65.3,65.12,65.23,92449.0,53.759,53.8662,53.7177,53.8085,92449.0
2020-01-23 11:30:00,65.23,65.25,65.12,65.14,67885.0,53.8085,53.825,53.7177,53.7342,67885.0
2020-01-23 12:00:00,65.14,65.26,65.05,65.14,30615.0,53.7342,53.8332,53.66,53.7342,30615.0
2020-01-23 12:30:00,65.15,65.23,65.13,65.16,33589.0,53.7425,53.8085,53.726,53.7507,33589.0
2020-01-23 13:00:00,65.15,65.28,65.13,65.25,36842.0,53.7425,53.8497,53.726,53.825,36842.0
2020-01-23 13:30:00,65.21,65.31,65.15,65.28,33034.0,53.792,53.8745,53.7425,53.8497,33034.0
2020-01-23 14:00:00,65.28,65.33,65.23,65.23,31906.0,53.8497,53.891,53.8085,53.8085,31906.0
2020-01-23 14:30:00,65.24,65.27,65.17,65.2,32382.0,53.8167,53.8415,53.759,53.7837,32382.0
2020-01-23 15:00:00,65.2,65.26,65.17,65.23,75068.0,53.7837,53.8332,53.759,53.8085,75068.0
2020-01-23 15:30:00,65.22,65.3,65.21,65.29,176210.0,53.8002,53.8662,53.792,53.858,176210.0
2020-01-24 09:30:00,65.38,65.44,64.84,65.11,135463.0,53.9322,53.9817,53.4868,53.7095,135463.0
2020-01-24 10:00:00,65.15,65.15,64.35,64.36,89062.0,53.7425,53.7425,53.0826,53.0908,89062.0
2020-01-24 10:30:00,64.35,64.5,64.28,64.48,92692.0,53.0826,53.2063,53.0248,53.1898,92692.0
2020-01-24 11:00:00,64.48,64.6,64.36,64.45,46159.0,53.1898,53.2888,53.0908,53.165,46159.0
2020-01-24 11:30:00,64.44,64.52,64.35,64.48,55701.0,53.1568,53.2228,53.0826,53.1898,55701.0
2020-01-24 12:00:00,64.48,64.48,64.03,64.08,148271.0,53.1898,53.1898,52.8186,52.8598,148271.0
2020-01-24 12:30:00,64.07,64.51,64.05,64.47,109607.0,52.8516,53.2145,52.8351,53.1815,109607.0
2020-01-24 13:00:00,64.47,64.51,64.17,64.24,64805.0,53.1815,53.2145,52.9341,52.9918,64805.0
2020-01-24 13:30:00,64.24,64.25,64.11,64.17,55927.0,52.9918,53.0001,52.8846,52.9341,55927.0
2020-01-24 14:00:00,64.18,64.23,64.09,64.12,85804.0,52.9423,52.9836,52.8681,52.8928,85804.0
2020-01-24 14:30:00,64.12,64.27,64.1,64.23,81048.0,52.8928,53.0166,52.8763,52.9836,81048.0
2020-01-24 15:00:00,64.23,64.34,64.2,64.28,58015.0,52.9836,53.0743,52.9588,53.0248,58015.0
2020-01-24 15:30:00,64.27,64.28,64.12,64.24,164812.0,53.0166,53.0248,52.8928,52.9918,164812.0
2020-01-27 09:30:00,63.22,63.85,63.13,63.75,190272.0,52.1504,52.6701,52.0762,52.5876,190272.0
2020-01-27 10:00:00,63.74,63.78,63.59,63.76,72568.0,52.5794,52.6124,52.4556,52.5959,72568.0
2020-01-27 10:30:00,63.76,63.76,63.32,63.32,111978.0,52.5959,52.5959,52.2329,52.2329,111978.0
2020-01-27 11:00:00,63.33,63.48,63.18,63.48,82605.0,52.2412,52.3649,52.1174,52.3649,82605.0
2020-01-27 11:30:00,63.49,63.59,63.4,63.44,62643.0,52.3731,52.4556,52.2989,52.3319,62643.0
2020-01-27 12:00:00,63.43,63.52,63.37,63.49,43608.0,52.3236,52.3979,52.2741,52.3731,43608.0
2020-01-27 12:30:00,63.48,63.53,63.39,63.44,69594.0,52.3649,52.4061,52.2906,52.3319,69594.0
2020-01-27 13:00:00,63.45,63.52,63.41,63.47,77940.0,52.3401,52.3979,52.3071,52.3566,77940.0
2020-01-27 13:30:00,63.47,63.57,63.44,63.55,57879.0,52.3566,52.4391,52.3319,52.4226,57879.0
2020-01-27 14:00:00,63.55,63.7,63.52,63.66,57783.0,52.4226,52.5464,52.3979,52.5134,57783.0
2020-01-27 14:30:00,63.66,63.72,63.58,63.69,53961.0,52.5134,52.5629,52.4474,52.5381,53961.0
2020-01-27 15:00:00,63.68,63.83,63.68,63.79,71240.0,52.5299,52.6536,52.5299,52.6206,71240.0
2020-01-27 15:30:00,63.79,63.82,63.57,63.58,278359.0,52.6206,52.6454,52.4391,52.4474,278359.0
2020-01-28 09:30:00,63.65,64.0,63.43,63.44,88875.0,52.5051,52.7938,52.3236,52.3319,88875.0
2020-01-28 10:00:00,63.42,63.44,63.2,63.32,106514.0,52.3154,52.3319,52.1339,52.2329,106514.0
2020-01-28 10:30:00,63.28,63.35,63.2,63.25,64698.0,52.1999,52.2576,52.1339,52.1752,64698.0
2020-01-28 11:00:00,63.26,63.27,62.97,63.06,101705.0,52.1834,52.1917,51.9442,52.0184,101705.0
2020-01-28 11:30:00,63.05,63.06,62.91,62.94,56250.0,52.0102,52.0184,51.8947,51.9194,56250.0
2020-01-28 12:00:00,62.95,63.08,62.82,62.98,61309.0,51.9277,52.0349,51.8204,51.9524,61309.0
2020-01-28 12:30:00,62.97,63.0,62.82,62.82,110511.0,51.9442,51.9689,51.8204,51.8204,110511.0
2020-01-28 13:00:00,62.81,62.87,62.71,62.75,72687.0,51.8122,51.8617,51.7297,51.7627,72687.0
2020-01-28 13:30:00,62.75,62.88,62.69,62.81,94039.0,51.7627,51.8699,51.7132,51.8122,94039.0
2020-01-28 14:00:00,62.8,62.91,62.76,62.9,45980.0,51.804,51.8947,51.771,51.8864,45980.0
2020-01-28 14:30:00,62.9,63.02,62.88,62.93,107909.0,51.8864,51.9854,51.8699,51.9112,107909.0
2020-01-28 15:00:00,62.92,63.21,62.92,63.17,475634.0,51.9029,52.1422,51.9029,52.1092,475634.0
2020-01-28 15:30:00,63.17,63.2,62.76,62.79,613121.0,52.1092,52.1339,51.771,51.7957,613121.0
2020-01-29 09:30:00,62.85,63.05,62.61,62.88,118225.0,51.8452,52.0102,51.6472,51.8699,118225.0
2020-01-29 10:00:00,62.85,63.3,62.85,63.29,46740.0,51.8452,52.2164,51.8452,52.2082,46740.0
2020-01-29 10:30:00,63.3,63.63,63.3,63.63,70374.0,52.2164,52.4886,52.2164,52.4886,70374.0
2020-01-29 11:00:00,63.63,63.78,63.58,63.62,93327.0,52.4886,52.6124,52.4474,52.4804,93327.0
2020-01-29 11:30:00,63.62,63.68,63.48,63.55,80869.0,52.4804,52.5299,52.3649,52.4226,80869.0
2020-01-29 12:00:00,63.55,63.59,63.41,63.59,47692.0,52.4226,52.4556,52.3071,52.4556,47692.0
2020-01-29 12:30:00,63.58,63.58,63.46,63.51,62101.0,52.4474,52.4474,52.3484,52.3896,62101.0
2020-01-29 13:00:00,63.5,63.55,63.43,63.43,32929.0,52.3814,52.4226,52.3236,52.3236,32929.0
2020-01-29 13:30:00,63.44,63.55,63.42,63.49,63942.0,52.3319,52.4226,52.3154,52.3731,63942.0
2020-01-29 14:00:00,63.48,63.55,63.37,63.41,101000.0,52.3649,52.4226,52.2741,52.3071,101000.0
2020-01-29 14:30:00,63.41,63.46,63.18,63.18,56068.0,52.3071,52.3484,52.1174,52.1174,56068.0
2020-01-29 15:00:00,63.19,63.19,62.86,62.92,218741.0,52.1257,52.1257,51.8534,51.9029,218741.0
2020-01-29 15:30:00,62.92,63.0,62.7,62.82,579304.0,51.9029,51.9689,51.7215,51.8204,579304.0
2020-01-30 09:30:00,62.61,62.67,62.1,62.18,134687.0,51.6472,51.6967,51.2265,51.2925,134687.0
2020-01-30 10:00:00,62.19,62.26,61.98,62.08,81952.0,51.3008,51.3585,51.1275,51.21,81952.0
2020-01-30 10:30:00,62.08,62.22,61.94,61.97,42633.0,51.21,51.3255,51.0945,51.1193,42633.0
2020-01-30 11:00:00,61.97,62.21,61.96,62.18,48715.0,51.1193,51.3173,51.111,51.2925,48715.0
2020-01-30 11:30:00,62.19,62.35,62.11,62.3,54071.0,51.3008,51.4327,51.2348,51.3915,54071.0
2020-01-30 12:00:00,62.3,62.34,62.17,62.18,43304.0,51.3915,51.4245,51.2843,51.2925,43304.0
2020-01-30 12:30:00,62.17,62.19,62.06,62.11,47408.0,51.2843,51.3008,51.1935,51.2348,47408.0
2020-01-30 13:00:00,62.1,62.12,61.97,61.98,32992.0,51.2265,51.243,51.1193,51.1275,32992.0
2020-01-30 13:30:00,61.98,62.1,61.9,62.09,57655.0,51.1275,51.2265,51.0615,51.2183,57655.0
2020-01-30 14:00:00,62.09,62.14,62.0,62.01,56730.0,51.2183,51.2595,51.144,51.1523,56730.0
2020-01-30 14:30:00,62.01,62.17,61.98,62.07,46825.0,51.1523,51.2843,51.1275,51.2018,46825.0
2020-01-30 15:00:00,62.08,62.17,62.01,62.1,83719.0,51.21,51.2843,51.1523,51.2265,83719.0
2020-01-30 15:30:00,62.1,62.19,62.01,62.02,375515.0,51.2265,51.3008,51.1523,51.1605,375515.0
2020-01-31 09:30:00,61.9,62.25,61.56,61.6,194034.0,51.0615,51.3503,50.7811,50.8141,194034.0
2020-01-31 10:00:00,61.6,61.63,61.47,61.56,84178.0,50.8141,50.8388,50.7068,50.7811,84178.0
2020-01-31 10:30:00,61.56,61.57,61.16,61.18,76356.0,50.7811,50.7893,50.4511,50.4676,76356.0
2020-01-31 11:00:00,61.18,61.21,61.0,61.08,38255.0,50.4676,50.4924,50.3191,50.3851,38255.0
2020-01-31 11:30:00,61.07,61.16,60.97,61.14,85133.0,50.3769,50.4511,50.2944,50.4346,85133.0
2020-01-31 12:00:00,61.14,61.15,60.98,61.04,47332.0,50.4346,50.4429,50.3026,50.3521,47332.0
2020-01-31 12:30:00,61.03,61.07,60.82,61.04,78720.0,50.3439,50.3769,50.1706,50.3521,78720.0
2020-01-31 13:00:00,61.04,61.11,60.98,61.01,89615.0,50.3521,50.4099,50.3026,50.3274,89615.0
2020-01-31 13:30:00,61.01,61.02,60.87,61.0,87443.0,50.3274,50.3356,50.2119,50.3191,87443.0
2020-01-31 14:00:00,61.01,61.07,60.91,61.03,100418.0,50.3274,50.3769,50.2449,50.3439,100418.0
2020-01-31 14:30:00,61.05,61.09,60.9,60.97,159682.0,50.3604,50.3934,50.2366,50.2944,159682.0
2020-01-31 15:00:00,60.96,61.02,60.81,60.96,127672.0,50.2861,50.3356,50.1624,50.2861,127672.0
2020-01-31 15:30:00,60.96,61.06,60.78,61.02,312889.0,50.2861,50.3686,50.1376,50.3356,312889.0
2020-02-03 09:30:00,61.13,61.25,60.67,61.0,107738.0,50.4264,50.5254,50.0469,50.3191,107738.0
2020-02-03 10:00:00,61.01,61.18,60.99,61.15,196896.0,50.3274,50.4676,50.3109,50.4429,196896.0
2020-02-03 10:30:00,61.16,61.28,60.97,61.27,289854.0,50.4511,50.5501,50.2944,50.5418,289854.0
2020-02-03 11:00:00,61.28,61.39,61.17,61.35,297526.0,50.5501,50.6408,50.4594,50.6078,297526.0
2020-02-03 11:30:00,61.35,61.35,61.01,61.1,38604.0,50.6078,50.6078,50.3274,50.4016,38604.0
2020-02-03 12:00:00,61.1,61.11,60.79,60.93,54478.0,50.4016,50.4099,50.1459,50.2614,54478.0
2020-02-03 12:30:00,60.93,60.97,60.83,60.9,52363.0,50.2614,50.2944,50.1789,50.2366,52363.0
2020-02-03 13:00:00,60.93,60.97,60.82,60.82,33983.0,50.2614,50.2944,50.1706,50.1706,33983.0
2020-02-03 13:30:00,60.83,60.96,60.79,60.93,55375.0,50.1789,50.2861,50.1459,50.2614,55375.0
2020-02-03 14:00:00,60.92,60.92,60.76,60.78,47742.0,50.2531,50.2531,50.1211,50.1376,47742.0
2020-02-03 14:30:00,60.78,60.84,60.72,60.78,48536.0,50.1376,50.1871,50.0882,50.1376,48536.0
2020-02-03 15:00:00,60.79,60.81,60.72,60.72,73632.0,50.1459,50.1624,50.0882,50.0882,73632.0
2020-02-03 15:30:00,60.72,60.81,60.58,60.74,566979.0,50.0882,50.1624,49.9727,50.1046,566979.0
2020-02-04 09:30:00,61.04,61.25,60.84,61.11,243299.0,50.3521,50.5254,50.1871,50.4099,243299.0
2020-02-04 10:00:00,61.12,61.13,60.89,61.03,162683.0,50.4181,50.4264,50.2284,50.3439,162683.0
2020-02-04 10:30:00,61.02,61.16,60.97,61.07,88708.0,50.3356,50.4511,50.2944,50.3769,88708.0
2020-02-04 11:00:00,61.08,61.25,61.02,61.19,96613.0,50.3851,50.5254,50.3356,50.4759,96613.0
2020-02-04 11:30:00,61.19,61.39,61.13,61.38,131860.0,50.4759,50.6408,50.4264,50.6326,131860.0
2020-02-04 12:00:00,61.37,61.45,61.34,61.38,46848.0,50.6243,50.6903,50.5996,50.6326,46848.0
2020-02-04 12:30:00,61.38,61.55,61.35,61.54,64164.0,50.6326,50.7728,50.6078,50.7646,64164.0
2020-02-04 13:00:00,61.54,61.66,61.52,61.53,64222.0,50.7646,50.8636,50.7481,50.7563,64222.0
2020-02-04 13:30:00,61.53,61.57,61.38,61.48,59286.0,50.7563,50.7893,50.6326,50.7151,59286.0
2020-02-04 14:00:00,61.48,61.78,61.48,61.75,128472.0,50.7151,50.9625,50.7151,50.9378,128472.0
2020-02-04 14:30:00,61.75,61.8,61.52,61.59,143834.0,50.9378,50.979,50.7481,50.8058,143834.0
2020-02-04 15:00:00,61.6,61.66,61.55,61.56,106260.0,50.8141,50.8636,50.7728,50.7811,106260.0
2020-02-04 15:30:00,61.55,61.7,61.52,61.68,592889.0,50.7728,50.8966,50.7481,50.8801,592889.0
2020-02-05 09:30:00,62.0,62.08,61.57,61.92,126899.0,51.144,51.21,50.7893,51.078,126899.0
2020-02-05 10:00:00,61.94,62.07,61.85,62.05,86499.0,51.0945,51.2018,51.0203,51.1853,86499.0
2020-02-05 10:30:00,62.07,62.37,62.03,62.34,76736.0,51.2018,51.4492,51.1688,51.4245,76736.0
2020-02-05 11:00:00,62.34,62.35,62.11,62.18,50141.0,51.4245,51.4327,51.2348,51.2925,50141.0
2020-02-05 11:30:00,62.21,62.25,62.09,62.22,41575.0,51.3173,51.3503,51.2183,51.3255,41575.0
2020-02-05 12:00:00,62.22,62.44,62.21,62.38,55086.0,51.3255,51.507,51.3173,51.4575,55086.0
2020-02-05 12:30:00,62.37,62.39,62.31,62.37,58891.0,51.4492,51.4657,51.3997,51.4492,58891.0
2020-02-05 13:00:00,62.37,62.5,62.36,62.49,47207.0,51.4492,51.5565,51.441,51.5482,47207.0
2020-02-05 13:30:00,62.48,62.7,62.47,62.68,64175.0,51.54,51.7215,51.5317,51.705,64175.0
2020-02-05 14:00:00,62.69,62.72,62.54,62.65,70156.0,51.7132,51.738,51.5895,51.6802,70156.0
2020-02-05 14:30:00,62.65,62.72,62.57,62.65,57559.0,51.6802,51.738,51.6142,51.6802,57559.0
2020-02-05 15:00:00,62.65,62.94,62.63,62.92,111415.0,51.6802,51.9194,51.6637,51.9029,111415.0
2020-02-05 15:30:00,62.92,63.08,62.8,63.07,908283.0,51.9029,52.0349,51.804,52.0267,908283.0
2020-02-06 09:30:00,63.12,63.5,62.94,63.04,208841.0,52.0679,52.3814,51.9194,52.0019,208841.0
2020-02-06 10:00:00,63.02,63.07,62.61,62.61,102739.0,51.9854,52.0267,51.6472,51.6472,102739.0
2020-02-06 10:30:00,62.6,62.9,62.57,62.63,92496.0,51.639,51.8864,51.6142,51.6637,92496.0
2020-02-06 11:00:00,62.64,63.07,62.61,63.0,99651.0,51.672,52.0267,51.6472,51.9689,99651.0
2020-02-06 11:30:00,63.0,63.0,62.58,62.6,189746.0,51.9689,51.9689,51.6225,51.639,189746.0
2020-02-06 12:00:00,62.6,62.66,62.51,62.6,100029.0,51.639,51.6885,51.5647,51.639,100029.0
2020-02-06 12:30:00,62.62,62.67,62.51,62.56,79275.0,51.6555,51.6967,51.5647,51.606,79275.0
2020-02-06 13:00:00,62.55,62.57,62.48,62.49,50058.0,51.5977,51.6142,51.54,51.5482,50058.0
2020-02-06 13:30:00,62.5,62.81,62.46,62.8,79027.0,51.5565,51.8122,51.5235,51.804,79027.0
2020-02-06 14:00:00,62.8,62.94,62.79,62.85,92550.0,51.804,51.9194,51.7957,51.8452,92550.0
2020-02-06 14:30:00,62.85,62.96,62.83,62.84,74070.0,51.8452,51.9359,51.8287,51.8369,74070.0
2020-02-06 15:00:00,62.84,63.04,62.82,62.96,181021.0,51.8369,52.0019,51.8204,51.9359,181021.0
2020-02-06 15:30:00,62.96,63.16,62.95,63.15,626894.0,51.9359,52.1009,51.9277,52.0927,626894.0
2020-02-07 09:30:00,62.98,63.47,62.7,63.44,144750.0,51.9524,52.3566,51.7215,52.3319,144750.0
2020-02-07 10:00:00,63.43,63.79,63.41,63.78,150644.0,52.3236,52.6206,52.3071,52.6124,150644.0
2020-02-07 10:30:00,63.77,63.77,63.53,63.65,151383.0,52.6041,52.6041,52.4061,52.5051,151383.0
2020-02-07 11:00:00,63.66,63.89,63.59,63.8,127367.0,52.5134,52.7031,52.4556,52.6289,127367.0
2020-02-07 11:30:00,63.8,63.92,63.7,63.92,101179.0,52.6289,52.7278,52.5464,52.7278,101179.0
2020-02-07 12:00:00,63.92,63.93,63.6,63.62,96701.0,52.7278,52.7361,52.4639,52.4804,96701.0
2020-02-07 12:30:00,63.62,63.63,63.48,63.51,59900.0,52.4804,52.4886,52.3649,52.3896,59900.0
2020-02-07 13:00:00,63.51,63.72,63.51,63.72,61279.0,52.3896,52.5629,52.3896,52.5629,61279.0
2020-02-07 13:30:00,63.73,63.77,63.62,63.64,89876.0,52.5711,52.6041,52.4804,52.4969,89876.0
2020-02-07 14:00:00,63.63,63.82,63.51,63.72,277673.0,52.4886,52.6454,52.3896,52.5629,277673.0
2020-02-07 14:30:00,63.72,63.87,63.65,63.83,109912.0,52.5629,52.6866,52.5051,52.6536,109912.0
2020-02-07 15:00:00,63.84,63.87,63.75,63.86,167159.0,52.6619,52.6866,52.5876,52.6783,167159.0
2020-02-07 15:30:00,63.86,63.94,63.72,63.84,642471.0,52.6783,52.7443,52.5629,52.6619,642471.0
2020-02-10 09:30:00,65.54,66.17,64.22,65.91,831748.0,54.0642,54.5839,52.9753,54.3694,831748.0
2020-02-10 10:00:00,65.88,66.01,64.81,64.96,283795.0,54.3447,54.4519,53.462,53.5857,283795.0
2020-02-10 10:30:00,64.95,65.0,63.53,63.6,327463.0,53.5775,53.6187,52.4061,52.4639,327463.0
2020-02-10 11:00:00,63.6,64.1,63.51,64.04,324876.0,52.4639,52.8763,52.3896,52.8268,324876.0
2020-02-10 11:30:00,64.05,64.76,64.04,64.69,316960.0,52.8351,53.4208,52.8268,53.363,316960.0
2020-02-10 12:00:00,64.69,64.86,64.51,64.78,353099.0,53.363,53.5033,53.2145,53.4373,353099.0
2020-02-10 12:30:00,64.79,65.05,64.66,65.04,184122.0,53.4455,53.66,53.3383,53.6517,184122.0
2020-02-10 13:00:00,65.03,65.36,65.01,65.23,196297.0,53.6435,53.9157,53.627,53.8085,196297.0
2020-02-10 13:30:00,65.22,65.37,65.16,65.35,97361.0,53.8002,53.924,53.7507,53.9075,97361.0
2020-02-10 14:00:00,65.36,65.46,65.16,65.2,160142.0,53.9157,53.9982,53.7507,53.7837,160142.0
2020-02-10 14:30:00,65.2,65.38,65.1,65.37,156929.0,53.7837,53.9322,53.7012,53.924,156929.0
2020-02-10 15:00:00,65.37,65.7,65.29,65.59,287534.0,53.924,54.1962,53.858,54.1054,287534.0
2020-02-10 15:30:00,65.6,65.69,65.34,65.62,844568.0,54.1137,54.1879,53.8992,54.1302,844568.0
2020-02-11 09:30:00,65.8,66.0,65.46,65.6,176134.0,54.2787,54.4436,53.9982,54.1137,176134.0
2020-02-11 10:00:00,65.6,65.81,65.49,65.73,89789.0,54.1137,54.2869,54.0229,54.2209,89789.0
2020-02-11 10:30:00,65.73,65.89,65.7,65.77,89322.0,54.2209,54.3529,54.1962,54.2539,89322.0
2020-02-11 11:00:00,65.77,65.9,65.68,65.89,95938.0,54.2539,54.3612,54.1797,54.3529,95938.0
2020-02-11 11:30:00,65.89,66.05,65.84,65.9,116901.0,54.3529,54.4849,54.3117,54.3612,116901.0
2020-02-11 12:00:00,65.9,66.16,65.89,66.16,76908.0,54.3612,54.5756,54.3529,54.5756,76908.0
2020-02-11 12:30:00,66.16,66.16,65.87,65.91,90094.0,54.5756,54.5756,54.3364,54.3694,90094.0
2020-02-11 13:00:00,65.92,66.07,65.91,66.03,54042.0,54.3777,54.5014,54.3694,54.4684,54042.0
2020-02-11 13:30:00,66.04,66.13,65.96,66.1,57511.0,54.4766,54.5509,54.4106,54.5261,57511.0
2020-02-11 14:00:00,66.11,66.17,66.0,66.17,102467.0,54.5344,54.5839,54.4436,54.5839,102467.0
2020-02-11 14:30:00,66.17,66.37,66.15,66.28,105188.0,54.5839,54.7489,54.5674,54.6746,105188.0
2020-02-11 15:00:00,66.27,66.48,66.24,66.44,123309.0,54.6664,54.8396,54.6416,54.8066,123309.0
2020-02-11 15:30:00,66.44,66.5,66.26,66.43,508765.0,54.8066,54.8561,54.6581,54.7984,508765.0
2020-02-12 09:30:00,66.61,66.66,66.01,66.15,158918.0,54.9468,54.9881,54.4519,54.5674,158918.0
2020-02-12 10:00:00,66.12,66.5,66.03,66.38,127789.0,54.5426,54.8561,54.4684,54.7571,127789.0
2020-02-12 10:30:00,66.35,66.56,66.33,66.49,66497.0,54.7324,54.9056,54.7159,54.8478,66497.0
2020-02-12 11:00:00,66.47,66.56,66.34,66.38,72102.0,54.8313,54.9056,54.7241,54.7571,72102.0
2020-02-12 11:30:00,66.38,66.41,66.05,66.4,116826.0,54.7571,54.7819,54.4849,54.7736,116826.0
2020-02-12 12:00:00,66.39,66.39,66.1,66.1,83136.0,54.7654,54.7654,54.5261,54.5261,83136.0
2020-02-12 12:30:00,66.09,66.19,65.93,66.05,95986.0,54.5179,54.6004,54.3859,54.4849,95986.0
2020-02-12 13:00:00,66.05,66.28,65.98,66.28,87490.0,54.4849,54.6746,54.4271,54.6746,87490.0
2020-02-12 13:30:00,66.3,66.46,66.27,66.46,46626.0,54.6911,54.8231,54.6664,54.8231,46626.0
2020-02-12 14:00:00,66.46,66.54,66.39,66.46,61674.0,54.8231,54.8891,54.7654,54.8231,61674.0
2020-02-12 14:30:00,66.47,66.5,66.26,66.29,54988.0,54.8313,54.8561,54.6581,54.6829,54988.0
2020-02-12 15:00:00,66.26,66.33,66.15,66.27,107991.0,54.6581,54.7159,54.5674,54.6664,107991.0
2020-02-12 15:30:00,66.31,66.32,66.12,66.22,321566.0,54.6994,54.7076,54.5426,54.6251,321566.0
2020-02-13 09:30:00,66.07,66.51,66.0,66.36,50908.0,54.5014,54.8643,54.4436,54.7406,50908.0
2020-02-13 10:00:00,66.35,66.59,66.28,66.43,75943.0,54.7324,54.9303,54.6746,54.7984,75943.0
2020-02-13 10:30:00,66.45,66.71,66.44,66.53,73944.0,54.8148,55.0293,54.8066,54.8808,73944.0
2020-02-13 11:00:00,66.52,66.57,66.42,66.46,78138.0,54.8726,54.9138,54.7901,54.8231,78138.0
2020-02-13 11:30:00,66.47,66.49,66.39,66.45,97448.0,54.8313,54.8478,54.7654,54.8148,97448.0
2020-02-13 12:00:00,66.45,66.63,66.38,66.4,99483.0,54.8148,54.9633,54.7571,54.7736,99483.0
2020-02-13 12:30:00,66.39,66.59,66.39,66.49,117182.0,54.7654,54.9303,54.7654,54.8478,117182.0
2020-02-13 13:00:00,66.47,66.49,66.41,66.41,56181.0,54.8313,54.8478,54.7819,54.7819,56181.0
2020-02-13 13:30:00,66.41,66.56,66.34,66.37,65469.0,54.7819,54.9056,54.7241,54.7489,65469.0
2020-02-13 14:00:00,66.38,66.48,66.32,66.42,61302.0,54.7571,54.8396,54.7076,54.7901,61302.0
2020-02-13 14:30:00,66.43,66.6,66.42,66.51,91069.0,54.7984,54.9386,54.7901,54.8643,91069.0
2020-02-13 15:00:00,66.5,66.6,66.48,66.55,73923.0,54.8561,54.9386,54.8396,54.8973,73923.0
2020-02-13 15:30:00,66.56,66.56,66.21,66.36,345780.0,54.9056,54.9056,54.6169,54.7406,345780.0
2020-02-14 09:30:00,66.35,66.83,66.35,66.74,121900.0,54.7324,55.1283,54.7324,55.0541,121900.0
2020-02-14 10:00:00,66.74,67.13,66.74,67.13,78212.0,55.0541,55.3758,55.0541,55.3758,78212.0
2020-02-14 10:30:00,67.11,67.26,67.01,67.09,97685.0,55.3593,55.483,55.2768,55.3428,97685.0
2020-02-14 11:00:00,67.08,67.28,67.0,67.16,87464.0,55.3345,55.4995,55.2685,55.4005,87464.0
2020-02-14 11:30:00,67.15,67.2,66.9,66.92,72355.0,55.3923,55.4335,55.1861,55.2026,72355.0
2020-02-14 12:00:00,66.92,67.12,66.9,67.08,57616.0,55.2026,55.3675,55.1861,55.3345,57616.0
2020-02-14 12:30:00,67.08,67.33,67.07,67.22,71927.0,55.3345,55.5408,55.3263,55.45,71927.0
2020-02-14 13:00:00,67.21,67.24,67.11,67.11,50694.0,55.4418,55.4665,55.3593,55.3593,50694.0
2020-02-14 13:30:00,67.1,67.2,67.1,67.18,46460.0,55.351,55.4335,55.351,55.417,46460.0
2020-02-14 14:00:00,67.19,67.32,67.02,67.14,75784.0,55.4253,55.5325,55.285,55.384,75784.0
2020-02-14 14:30:00,67.13,67.23,67.1,67.12,60230.0,55.3758,55.4583,55.351,55.3675,60230.0
2020-02-14 15:00:00,67.13,67.31,67.12,67.22,118993.0,55.3758,55.5243,55.3675,55.45,118993.0
2020-02-14 15:30:00,67.21,67.25,67.11,67.25,176760.0,55.4418,55.4748,55.3593,55.4748,176760.0
2020-02-18 09:30:00,67.24,67.32,66.97,67.13,59954.0,55.4665,55.5325,55.2438,55.3758,59954.0
2020-02-18 10:00:00,67.14,67.15,66.86,66.86,55070.0,55.384,55.3923,55.1531,55.1531,55070.0
2020-02-18 10:30:00,66.88,66.94,66.46,66.46,71602.0,55.1696,55.2191,54.8231,54.8231,71602.0
2020-02-18 11:00:00,66.48,66.54,66.28,66.29,40839.0,54.8396,54.8891,54.6746,54.6829,40839.0
2020-02-18 11:30:00,66.29,66.41,66.14,66.16,63425.0,54.6829,54.7819,54.5591,54.5756,63425.0
2020-02-18 12:00:00,66.16,66.44,66.13,66.37,59245.0,54.5756,54.8066,54.5509,54.7489,59245.0
2020-02-18 12:30:00,66.37,66.47,66.26,66.28,61396.0,54.7489,54.8313,54.6581,54.6746,61396.0
2020-02-18 13:00:00,66.28,66.37,66.16,66.19,27827.0,54.6746,54.7489,54.5756,54.6004,27827.0
2020-02-18 13:30:00,66.19,66.33,66.19,66.22,31761.0,54.6004,54.7159,54.6004,54.6251,31761.0
2020-02-18 14:00:00,66.22,66.26,66.14,66.22,33960.0,54.6251,54.6581,54.5591,54.6251,33960.0
2020-02-18 14:30:00,66.22,66.3,66.17,66.23,41555.0,54.6251,54.6911,54.5839,54.6334,41555.0
2020-02-18 15:00:00,66.24,66.26,66.11,66.19,95083.0,54.6416,54.6581,54.5344,54.6004,95083.0
2020-02-18 15:30:00,66.19,66.21,65.98,66.14,258472.0,54.6004,54.6169,54.4271,54.5591,258472.0
2020-02-19 09:30:00,66.15,66.4,65.95,66.04,54379.0,54.5674,54.7736,54.4024,54.4766,54379.0
2020-02-19 10:00:00,66.03,66.28,65.94,66.26,29646.0,54.4684,54.6746,54.3941,54.6581,29646.0
2020-02-19 10:30:00,66.27,66.31,66.15,66.22,22478.0,54.6664,54.6994,54.5674,54.6251,22478.0
2020-02-19 11:00:00,66.24,66.31,66.14,66.3,126688.0,54.6416,54.6994,54.5591,54.6911,126688.0
2020-02-19 11:30:00,66.29,66.36,66.17,66.3,44614.0,54.6829,54.7406,54.5839,54.6911,44614.0
2020-02-19 12:00:00,66.3,66.5,66.3,66.4,48076.0,54.6911,54.8561,54.6911,54.7736,48076.0
2020-02-19 12:30:00,66.39,66.41,66.27,66.31,35230.0,54.7654,54.7819,54.6664,54.6994,35230.0
2020-02-19 13:00:00,66.3,66.3,65.89,65.99,61321.0,54.6911,54.6911,54.3529,54.4354,61321.0
2020-02-19 13:30:00,65.99,66.23,65.96,66.17,38652.0,54.4354,54.6334,54.4106,54.5839,38652.0
2020-02-19 14:00:00,66.17,66.25,66.15,66.16,27294.0,54.5839,54.6499,54.5674,54.5756,27294.0
2020-02-19 14:30:00,66.15,66.25,66.06,66.07,41695.0,54.5674,54.6499,54.4931,54.5014,41695.0
2020-02-19 15:00:00,66.07,66.13,65.98,66.1,68963.0,54.5014,54.5509,54.4271,54.5261,68963.0
2020-02-19 15:30:00,66.09,66.09,65.9,65.91,277622.0,54.5179,54.5179,54.3612,54.3694,277622.0
2020-02-20 09:30:00,65.92,66.31,65.75,66.17,36854.0,54.3777,54.6994,54.2374,54.5839,36854.0
2020-02-20 10:00:00,66.17,66.32,66.09,66.26,29460.0,54.5839,54.7076,54.5179,54.6581,29460.0
2020-02-20 10:30:00,66.26,66.49,66.15,66.42,66585.0,54.6581,54.8478,54.5674,54.7901,66585.0
2020-02-20 11:00:00,66.42,66.53,66.04,66.05,76718.0,54.7901,54.8808,54.4766,54.4849,76718.0
2020-02-20 11:30:00,66.05,66.1,65.87,66.04,82665.0,54.4849,54.5261,54.3364,54.4766,82665.0
2020-02-20 12:00:00,66.03,66.09,65.93,65.99,78469.0,54.4684,54.5179,54.3859,54.4354,78469.0
2020-02-20 12:30:00,65.98,65.99,65.86,65.92,85786.0,54.4271,54.4354,54.3282,54.3777,85786.0
2020-02-20 13:00:00,65.93,66.13,65.92,66.09,124239.0,54.3859,54.5509,54.3777,54.5179,124239.0
2020-02-20 13:30:00,66.1,66.1,65.92,65.96,48768.0,54.5261,54.5261,54.3777,54.4106,48768.0
2020-02-20 14:00:00,65.98,66.16,65.96,66.16,61164.0,54.4271,54.5756,54.4106,54.5756,61164.0
2020-02-20 14:30:00,66.17,66.3,66.14,66.28,45947.0,54.5839,54.6911,54.5591,54.6746,45947.0
2020-02-20 15:00:00,66.27,66.36,66.22,66.32,59978.0,54.6664,54.7406,54.6251,54.7076,59978.0
2020-02-20 15:30:00,66.33,66.42,66.2,66.31,221407.0,54.7159,54.7901,54.6086,54.6994,221407.0
2020-02-21 09:30:00,66.11,66.21,65.76,65.79,47029.0,54.5344,54.6169,54.2457,54.2704,47029.0
2020-02-21 10:00:00,65.78,65.84,65.5,65.52,63772.0,54.2622,54.3117,54.0312,54.0477,63772.0
2020-02-21 10:30:00,65.53,65.64,65.4,65.64,51764.0,54.0559,54.1467,53.9487,54.1467,51764.0
2020-02-21 11:00:00,65.64,65.79,65.46,65.76,46770.0,54.1467,54.2704,53.9982,54.2457,46770.0
2020-02-21 11:30:00,65.76,65.99,65.76,65.9,79893.0,54.2457,54.4354,54.2457,54.3612,79893.0
2020-02-21 12:00:00,65.9,66.0,65.82,65.87,35328.0,54.3612,54.4436,54.2952,54.3364,35328.0
2020-02-21 12:30:00,65.88,65.99,65.82,65.89,54834.0,54.3447,54.4354,54.2952,54.3529,54834.0
2020-02-21 13:00:00,65.89,65.97,65.78,65.8,97559.0,54.3529,54.4189,54.2622,54.2787,97559.0
2020-02-21 13:30:00,65.8,65.84,65.71,65.73,36311.0,54.2787,54.3117,54.2044,54.2209,36311.0
2020-02-21 14:00:00,65.73,65.76,65.66,65.72,43602.0,54.2209,54.2457,54.1632,54.2127,43602.0
2020-02-21 14:30:00,65.73,65.75,65.62,65.71,31462.0,54.2209,54.2374,54.1302,54.2044,31462.0
2020-02-21 15:00:00,65.72,65.8,65.69,65.77,54426.0,54.2127,54.2787,54.1879,54.2539,54426.0
2020-02-21 15:30:00,65.78,65.89,65.63,65.88,265598.0,54.2622,54.3529,54.1384,54.3447,265598.0
2020-02-24 09:30:00,64.42,65.26,64.36,64.88,145474.0,53.1403,53.8332,53.0908,53.5198,145474.0
2020-02-24 10:00:00,64.91,64.96,64.47,64.53,54905.0,53.5445,53.5857,53.1815,53.231,54905.0
2020-02-24 10:30:00,64.56,64.8,64.47,64.73,58856.0,53.2558,53.4538,53.1815,53.396,58856.0
2020-02-24 11:00:00,64.72,64.77,64.44,64.73,45239.0,53.3878,53.429,53.1568,53.396,45239.0
2020-02-24 11:30:00,64.76,64.86,64.6,64.69,39415.0,53.4208,53.5033,53.2888,53.363,39415.0
2020-02-24 12:00:00,64.67,64.67,64.43,64.53,37422.0,53.3465,53.3465,53.1485,53.231,37422.0
2020-02-24 12:30:00,64.54,64.66,64.5,64.53,46162.0,53.2393,53.3383,53.2063,53.231,46162.0
2020-02-24 13:00:00,64.5,64.53,64.25,64.34,50761.0,53.2063,53.231,53.0001,53.0743,50761.0
2020-02-24 13:30:00,64.35,64.45,64.32,64.41,40502.0,53.0826,53.165,53.0578,53.132,40502.0
2020-02-24 14:00:00,64.4,64.42,64.18,64.32,34318.0,53.1238,53.1403,52.9423,53.0578,34318.0
2020-02-24 14:30:00,64.34,64.51,64.33,64.48,49383.0,53.0743,53.2145,53.0661,53.1898,49383.0
2020-02-24 15:00:00,64.5,64.6,64.44,64.45,55889.0,53.2063,53.2888,53.1568,53.165,55889.0
2020-02-24 15:30:00,64.44,64.47,64.27,64.33,220513.0,53.1568,53.1815,53.0166,53.0661,220513.0
2020-02-25 09:30:00,64.51,65.23,64.51,65.0,94084.0,53.2145,53.8085,53.2145,53.6187,94084.0
2020-02-25 10:00:00,64.99,65.09,64.37,64.38,106730.0,53.6105,53.693,53.0991,53.1073,106730.0
2020-02-25 10:30:00,64.41,64.43,63.56,63.58,109785.0,53.132,53.1485,52.4309,52.4474,109785.0
2020-02-25 11:00:00,63.58,63.68,63.33,63.4,88160.0,52.4474,52.5299,52.2412,52.2989,88160.0
2020-02-25 11:30:00,63.41,63.59,63.37,63.51,52791.0,52.3071,52.4556,52.2741,52.3896,52791.0
2020-02-25 12:00:00,63.53,63.71,63.48,63.57,18170.0,52.4061,52.5546,52.3649,52.4391,18170.0
2020-02-25 12:30:00,63.54,63.68,63.42,63.44,22017.0,52.4144,52.5299,52.3154,52.3319,22017.0
2020-02-25 13:00:00,63.43,63.49,63.14,63.15,40245.0,52.3236,52.3731,52.0844,52.0927,40245.0
2020-02-25 13:30:00,63.13,63.15,62.75,62.77,65668.0,52.0762,52.0927,51.7627,51.7792,65668.0
2020-02-25 14:00:00,62.77,62.84,62.5,62.53,82730.0,51.7792,51.8369,51.5565,51.5812,82730.0
2020-02-25 14:30:00,62.54,62.88,62.4,62.65,67008.0,51.5895,51.8699,51.474,51.6802,67008.0
2020-02-25 15:00:00,62.68,62.86,62.51,62.54,71834.0,51.705,51.8534,51.5647,51.5895,71834.0
2020-02-25 15:30:00,62.53,62.84,62.41,62.82,420934.0,51.5812,51.8369,51.4822,51.8204,420934.0
2020-02-26 09:30:00,62.82,63.62,62.73,62.75,101068.0,51.8204,52.4804,51.7462,51.7627,101068.0
2020-02-26 10:00:00,62.75,63.11,62.7,62.94,98407.0,51.7627,52.0597,51.7215,51.9194,98407.0
2020-02-26 10:30:00,62.93,63.1,62.71,62.73,66129.0,51.9112,52.0514,51.7297,51.7462,66129.0
2020-02-26 11:00:00,62.71,62.75,62.57,62.58,67397.0,51.7297,51.7627,51.6142,51.6225,67397.0
2020-02-26 11:30:00,62.59,62.67,62.34,62.34,57538.0,51.6307,51.6967,51.4245,51.4245,57538.0
2020-02-26 12:00:00,62.33,62.35,61.83,62.17,76416.0,51.4162,51.4327,51.0038,51.2843,76416.0
2020-02-26 12:30:00,62.18,62.39,62.15,62.27,77856.0,51.2925,51.4657,51.2678,51.3668,77856.0
2020-02-26 13:00:00,62.28,62.35,62.08,62.19,41692.0,51.375,51.4327,51.21,51.3008,41692.0
2020-02-26 13:30:00,62.19,62.21,61.52,61.52,166616.0,51.3008,51.3173,50.7481,50.7481,166616.0
2020-02-26 14:00:00,61.54,61.79,61.51,61.51,80966.0,50.7646,50.9708,50.7398,50.7398,80966.0
2020-02-26 14:30:00,61.53,61.62,61.34,61.38,119211.0,50.7563,50.8306,50.5996,50.6326,119211.0
2020-02-26 15:00:00,61.4,61.69,61.3,61.3,112442.0,50.6491,50.8883,50.5666,50.5666,112442.0
2020-02-26 15:30:00,61.31,61.53,61.19,61.5,573432.0,50.5748,50.7563,50.4759,50.7316,573432.0
2020-02-27 09:30:00,60.51,60.73,59.08,60.0,363484.0,49.9149,50.0964,48.7353,49.4942,363484.0
2020-02-27 10:00:00,59.98,60.29,59.92,60.1,142425.0,49.4777,49.7334,49.4282,49.5767,142425.0
2020-02-27 10:30:00,60.07,60.31,60.01,60.19,240378.0,49.552,49.7499,49.5025,49.651,240378.0
2020-02-27 11:00:00,60.21,60.43,60.15,60.26,100014.0,49.6675,49.8489,49.618,49.7087,100014.0
2020-02-27 11:30:00,60.25,60.45,60.01,60.41,119253.0,49.7004,49.8654,49.5025,49.8324,119253.0
2020-02-27 12:00:00,60.39,60.85,60.33,60.84,56877.0,49.8159,50.1954,49.7664,50.1871,56877.0
2020-02-27 12:30:00,60.85,61.04,60.81,60.84,79890.0,50.1954,50.3521,50.1624,50.1871,79890.0
2020-02-27 13:00:00,60.82,61.0,60.65,60.68,65805.0,50.1706,50.3191,50.0304,50.0552,65805.0
2020-02-27 13:30:00,60.67,60.69,60.45,60.51,117675.0,50.0469,50.0634,49.8654,49.9149,117675.0
2020-02-27 14:00:00,60.51,60.58,60.25,60.55,137067.0,49.9149,49.9727,49.7004,49.9479,137067.0
2020-02-27 14:30:00,60.55,60.67,60.42,60.56,125194.0,49.9479,50.0469,49.8407,49.9562,125194.0
2020-02-27 15:00:00,60.54,60.6,60.15,60.17,240742.0,49.9397,49.9892,49.618,49.6345,240742.0
2020-02-27 15:30:00,60.16,60.23,59.7,59.98,648411.0,49.6262,49.6839,49.2467,49.4777,648411.0
2020-02-28 09:30:00,58.67,59.45,57.93,57.96,565886.0,48.3971,49.0405,47.7867,47.8114,565886.0
2020-02-28 10:00:00,57.95,58.2,57.05,57.99,600191.0,47.8032,48.0094,47.0608,47.8362,600191.0
2020-02-28 10:30:00,57.99,58.4,57.9,58.36,572964.0,47.8362,48.1744,47.7619,48.1414,572964.0
2020-02-28 11:00:00,58.34,58.7,58.15,58.5,189228.0,48.1249,48.4218,47.9681,48.2569,189228.0
2020-02-28 11:30:00,58.53,59.07,58.24,58.5,248128.0,48.2816,48.7271,48.0424,48.2569,248128.0
2020-02-28 12:00:00,58.49,58.63,58.24,58.46,125562.0,48.2486,48.3641,48.0424,48.2239,125562.0
2020-02-28 12:30:00,58.45,58.75,58.36,58.71,111833.0,48.2156,48.4631,48.1414,48.4301,111833.0
2020-02-28 13:00:00,58.71,58.99,58.57,58.68,191635.0,48.4301,48.6611,48.3146,48.4053,191635.0
2020-02-28 13:30:00,58.68,58.73,58.39,58.67,323552.0,48.4053,48.4466,48.1661,48.3971,323552.0
2020-02-28 14:00:00,58.65,58.91,58.51,58.82,652772.0,48.3806,48.5951,48.2651,48.5208,652772.0
2020-02-28 14:30:00,58.83,59.35,58.68,58.94,333370.0,48.5291,48.958,48.4053,48.6198,333370.0
2020-02-28 15:00:00,58.93,59.07,58.43,58.43,242017.0,48.6116,48.7271,48.1991,48.1991,242017.0
2020-02-28 15:30:00,58.43,58.58,57.84,58.5,1074980.0,48.1991,48.3229,47.7124,48.2569,1074980.0
2020-03-02 09:30:00,58.69,58.81,57.59,57.96,236224.0,48.4136,48.5126,47.5062,47.8114,236224.0
2020-03-02 10:00:00,57.96,58.0,57.44,58.0,317196.0,47.8114,47.8444,47.3825,47.8444,317196.0
2020-03-02 10:30:00,58.02,58.47,57.8,58.21,162111.0,47.8609,48.2321,47.6794,48.0176,162111.0
2020-03-02 11:00:00,58.22,58.74,58.13,58.66,146699.0,48.0259,48.4548,47.9517,48.3889,146699.0
2020-03-02 11:30:00,58.66,58.79,58.46,58.73,122398.0,48.3889,48.4961,48.2239,48.4466,122398.0
2020-03-02 12:00:00,58.71,58.93,58.55,58.81,336701.0,48.4301,48.6116,48.2981,48.5126,336701.0
2020-03-02 12:30:00,58.8,58.82,58.6,58.68,84513.0,48.5043,48.5208,48.3394,48.4053,84513.0
2020-03-02 13:00:00,58.7,58.74,58.35,58.35,88467.0,48.4218,48.4548,48.1331,48.1331,88467.0
2020-03-02 13:30:00,58.37,58.64,58.3,58.53,66136.0,48.1496,48.3724,48.0919,48.2816,66136.0
2020-03-02 14:00:00,58.53,58.74,58.5,58.55,84962.0,48.2816,48.4548,48.2569,48.2981,84962.0
2020-03-02 14:30:00,58.56,58.61,58.21,58.23,94768.0,48.3064,48.3476,48.0176,48.0341,94768.0
2020-03-02 15:00:00,58.22,58.75,58.22,58.73,120008.0,48.0259,48.4631,48.0259,48.4466,120008.0
2020-03-02 15:30:00,58.72,59.47,58.71,59.43,452785.0,48.4383,49.057,48.4301,49.024,452785.0
2020-03-03 09:30:00,59.4,59.5,58.55,59.16,92426.0,48.9993,49.0818,48.2981,48.8013,92426.0
2020-03-03 10:00:00,59.16,59.87,58.81,59.11,99125.0,48.8013,49.387,48.5126,48.7601,99125.0
2020-03-03 10:30:00,59.14,59.32,58.91,59.01,153359.0,48.7848,48.9333,48.5951,48.6776,153359.0
2020-03-03 11:00:00,58.96,59.11,57.89,57.9,193373.0,48.6363,48.7601,47.7537,47.7619,193373.0
2020-03-03 11:30:00,57.93,58.38,57.83,58.23,106748.0,47.7867,48.1579,47.7042,48.0341,106748.0
2020-03-03 12:00:00,58.22,58.32,57.9,57.97,191550.0,48.0259,48.1084,47.7619,47.8197,191550.0
2020-03-03 12:30:00,57.98,57.99,57.56,57.76,120145.0,47.8279,47.8362,47.4815,47.6464,120145.0
2020-03-03 13:00:00,57.78,57.81,57.38,57.58,136230.0,47.6629,47.6877,47.333,47.498,136230.0
2020-03-03 13:30:00,57.58,57.66,57.25,57.27,58455.0,47.498,47.5639,47.2257,47.2422,58455.0
2020-03-03 14:00:00,57.27,57.38,56.78,57.14,114977.0,47.2422,47.333,46.838,47.135,114977.0
2020-03-03 14:30:00,57.16,57.2,56.61,56.84,154321.0,47.1515,47.1845,46.6978,46.8875,154321.0
2020-03-03 15:00:00,56.86,57.38,56.81,57.33,161516.0,46.904,47.333,46.8628,47.2917,161516.0
2020-03-03 15:30:00,57.34,57.53,56.87,57.11,579394.0,47.3,47.4567,46.9123,47.1102,579394.0
2020-03-04 09:30:00,57.6,58.11,56.94,57.04,111194.0,47.5145,47.9352,46.97,47.0525,111194.0
2020-03-04 10:00:00,57.08,57.23,56.75,57.21,77777.0,47.0855,47.2092,46.8133,47.1927,77777.0
2020-03-04 10:30:00,57.19,57.2,56.87,56.93,59546.0,47.1762,47.1845,46.9123,46.9618,59546.0
2020-03-04 11:00:00,56.93,56.98,56.79,56.95,70277.0,46.9618,47.003,46.8463,46.9783,70277.0
2020-03-04 11:30:00,57.0,57.0,56.77,56.85,49857.0,47.0195,47.0195,46.8298,46.8958,49857.0
2020-03-04 12:00:00,56.88,57.03,56.81,57.03,37080.0,46.9205,47.0443,46.8628,47.0443,37080.0
2020-03-04 12:30:00,57.03,57.43,56.96,57.43,50313.0,47.0443,47.3742,46.9865,47.3742,50313.0
2020-03-04 13:00:00,57.44,57.46,57.22,57.33,87193.0,47.3825,47.399,47.201,47.2917,87193.0
2020-03-04 13:30:00,57.33,57.4,57.29,57.35,91887.0,47.2917,47.3495,47.2587,47.3082,91887.0
2020-03-04 14:00:00,57.35,57.45,57.24,57.41,97456.0,47.3082,47.3907,47.2175,47.3577,97456.0
2020-03-04 14:30:00,57.43,57.45,57.23,57.31,112907.0,47.3742,47.3907,47.2092,47.2752,112907.0
2020-03-04 15:00:00,57.31,57.35,57.14,57.22,175510.0,47.2752,47.3082,47.135,47.201,175510.0
2020-03-04 15:30:00,57.23,57.46,57.22,57.37,527266.0,47.2092,47.399,47.201,47.3247,527266.0
2020-03-05 09:30:00,56.38,56.41,55.48,55.53,139857.0,46.5081,46.5328,45.7657,45.8069,139857.0
2020-03-05 10:00:00,55.52,55.61,55.41,55.53,102216.0,45.7987,45.8729,45.7079,45.8069,102216.0
2020-03-05 10:30:00,55.54,55.56,55.05,55.19,121333.0,45.8152,45.8316,45.4109,45.5264,121333.0
2020-03-05 11:00:00,55.16,55.85,55.09,55.62,120628.0,45.5017,46.0709,45.4439,45.8811,120628.0
2020-03-05 11:30:00,55.61,55.71,55.18,55.25,93684.0,45.8729,45.9554,45.5182,45.5759,93684.0
2020-03-05 12:00:00,55.25,55.33,55.09,55.18,71875.0,45.5759,45.6419,45.4439,45.5182,71875.0
2020-03-05 12:30:00,55.19,55.21,54.83,54.87,162647.0,45.5264,45.5429,45.2295,45.2625,162647.0
2020-03-05 13:00:00,54.86,54.89,54.56,54.76,106444.0,45.2542,45.279,45.0067,45.1717,106444.0
2020-03-05 13:30:00,54.75,54.89,54.55,54.69,192846.0,45.1635,45.279,44.9985,45.114,192846.0
2020-03-05 14:00:00,54.68,54.72,54.11,54.12,131198.0,45.1057,45.1387,44.6355,44.6438,131198.0
2020-03-05 14:30:00,54.11,54.21,53.82,53.86,178042.0,44.6355,44.718,44.3963,44.4293,178042.0
2020-03-05 15:00:00,53.88,54.06,53.75,53.89,217880.0,44.4458,44.5943,44.3386,44.4541,217880.0
2020-03-05 15:30:00,53.89,54.04,53.52,53.76,577213.0,44.4541,44.5778,44.1488,44.3468,577213.0
2020-03-06 09:30:00,52.44,53.02,52.08,52.93,215457.0,43.2579,43.7364,42.961,43.6622,215457.0
2020-03-06 10:00:00,53.0,53.88,52.93,53.78,250321.0,43.7199,44.4458,43.6622,44.3633,250321.0
2020-03-06 10:30:00,53.77,54.85,53.76,54.59,502710.0,44.3551,45.246,44.3468,45.0315,502710.0
2020-03-06 11:00:00,54.58,54.63,54.03,54.3,196426.0,45.0232,45.0645,44.5695,44.7923,196426.0
2020-03-06 11:30:00,54.3,54.62,54.19,54.54,390120.0,44.7923,45.0562,44.7015,44.9902,390120.0
2020-03-06 12:00:00,54.57,54.64,54.38,54.56,128389.0,45.015,45.0727,44.8583,45.0067,128389.0
2020-03-06 12:30:00,54.57,54.77,54.5,54.51,77897.0,45.015,45.18,44.9573,44.9655,77897.0
2020-03-06 13:00:00,54.48,54.93,54.45,54.83,73043.0,44.9408,45.312,44.916,45.2295,73043.0
2020-03-06 13:30:00,54.83,54.99,54.64,54.66,114701.0,45.2295,45.3615,45.0727,45.0892,114701.0
2020-03-06 14:00:00,54.66,54.71,54.52,54.62,122496.0,45.0892,45.1305,44.9737,45.0562,122496.0
2020-03-06 14:30:00,54.63,54.67,54.26,54.41,155766.0,45.0645,45.0975,44.7593,44.883,155766.0
2020-03-06 15:00:00,54.4,54.63,54.25,54.55,263059.0,44.8748,45.0645,44.751,44.9985,263059.0
2020-03-06 15:30:00,54.54,55.22,54.53,55.03,362781.0,44.9902,45.5512,44.982,45.3944,362781.0
2020-03-09 09:30:00,51.97,52.79,51.5,52.56,139439.0,42.8702,43.5467,42.4825,43.3569,139439.0
2020-03-09 10:00:00,52.6,53.36,52.38,53.33,359640.0,43.3899,44.0169,43.2085,43.9921,359640.0
2020-03-09 10:30:00,53.34,53.63,52.08,52.39,297565.0,44.0004,44.2396,42.961,43.2167,297565.0
2020-03-09 11:00:00,52.38,52.99,52.34,52.86,259398.0,43.2085,43.7116,43.1755,43.6044,259398.0
2020-03-09 11:30:00,52.85,53.47,52.75,53.33,155507.0,43.5962,44.1076,43.5137,43.9921,155507.0
2020-03-09 12:00:00,53.33,53.37,52.88,52.92,300340.0,43.9921,44.0251,43.6209,43.6539,300340.0
2020-03-09 12:30:00,52.91,53.15,52.8,53.03,217692.0,43.6457,43.8436,43.5549,43.7446,217692.0
2020-03-09 13:00:00,53.03,53.12,52.85,53.02,196334.0,43.7446,43.8189,43.5962,43.7364,196334.0
2020-03-09 13:30:00,53.02,53.12,52.89,52.93,368245.0,43.7364,43.8189,43.6292,43.6622,368245.0
2020-03-09 14:00:00,52.94,53.02,52.57,52.61,336984.0,43.6704,43.7364,43.3652,43.3982,336984.0
2020-03-09 14:30:00,52.59,52.71,52.02,52.24,251113.0,43.3817,43.4807,42.9115,43.093,251113.0
2020-03-09 15:00:00,52.24,52.63,52.22,52.49,210031.0,43.093,43.4147,43.0765,43.2992,210031.0
2020-03-09 15:30:00,52.48,52.76,52.14,52.28,457896.0,43.2909,43.5219,43.0105,43.126,457896.0
2020-03-10 09:30:00,53.34,53.99,52.84,53.72,172558.0,44.0004,44.5365,43.5879,44.3138,172558.0
2020-03-10 10:00:00,53.75,53.75,52.79,52.84,153074.0,44.3386,44.3386,43.5467,43.5879,153074.0
2020-03-10 10:30:00,52.84,52.86,52.24,52.55,106064.0,43.5879,43.6044,43.093,43.3487,106064.0
2020-03-10 11:00:00,52.55,52.7,51.52,51.52,131015.0,43.3487,43.4724,42.499,42.499,131015.0
2020-03-10 11:30:00,51.54,51.96,51.22,51.62,114410.0,42.5155,42.862,42.2516,42.5815,114410.0
2020-03-10 12:00:00,51.65,52.85,51.64,52.1,129310.0,42.6063,43.5962,42.598,42.9775,129310.0
2020-03-10 12:30:00,52.09,52.32,51.79,52.28,51303.0,42.9692,43.159,42.7218,43.126,51303.0
2020-03-10 13:00:00,52.24,52.5,52.12,52.41,75246.0,43.093,43.3074,42.994,43.2332,75246.0
2020-03-10 13:30:00,52.41,52.46,51.88,51.95,40692.0,43.2332,43.2744,42.796,42.8537,40692.0
2020-03-10 14:00:00,51.96,52.24,51.78,52.0,86068.0,42.862,43.093,42.7135,42.895,86068.0
2020-03-10 14:30:00,52.02,52.43,51.97,52.22,241823.0,42.9115,43.2497,42.8702,43.0765,241823.0
2020-03-10 15:00:00,52.24,52.38,52.11,52.18,211719.0,43.093,43.2085,42.9857,43.0435,211719.0
2020-03-10 15:30:00,52.18,52.64,52.07,52.55,606759.0,43.0435,43.4229,42.9527,43.3487,606759.0
2020-03-11 09:30:00,51.51,51.51,50.24,50.72,280116.0,42.4908,42.4908,41.4432,41.8391,280116.0
2020-03-11 10:00:00,50.78,51.2,49.61,49.61,200194.0,41.8886,42.2351,40.9235,40.9235,200194.0
2020-03-11 10:30:00,49.56,50.12,49.48,50.08,185191.0,40.8822,41.3442,40.8162,41.3112,185191.0
2020-03-11 11:00:00,50.09,50.21,49.78,50.12,130534.0,41.3194,41.4184,41.0637,41.3442,130534.0
2020-03-11 11:30:00,50.1,50.45,50.0,50.08,184553.0,41.3277,41.6164,41.2452,41.3112,184553.0
2020-03-11 12:00:00,50.08,50.5,49.9,50.05,177828.0,41.3112,41.6576,41.1627,41.2864,177828.0
2020-03-11 12:30:00,50.01,50.01,49.26,49.34,60857.0,41.2534,41.2534,40.6348,40.7007,60857.0
2020-03-11 13:00:00,49.32,49.32,48.95,49.24,78215.0,40.6842,40.6842,40.379,40.6183,78215.0
2020-03-11 13:30:00,49.26,49.31,48.64,48.73,122049.0,40.6348,40.676,40.1233,40.1976,122049.0
2020-03-11 14:00:00,48.73,48.76,48.13,48.31,121529.0,40.1976,40.2223,39.7026,39.8511,121529.0
2020-03-11 14:30:00,48.31,48.46,47.9,47.93,247957.0,39.8511,39.9748,39.5129,39.5376,247957.0
2020-03-11 15:00:00,47.93,48.04,47.33,47.45,438373.0,39.5376,39.6284,39.0427,39.1417,438373.0
2020-03-11 15:30:00,47.45,48.21,47.35,47.8,1089790.0,39.1417,39.7686,39.0592,39.4304,1089790.0
2020-03-12 09:30:00,43.16,44.1,42.06,44.1,178166.0,35.6028,36.3783,34.6954,36.3783,178166.0
2020-03-12 10:00:00,44.1,44.56,43.0,43.52,623659.0,36.3783,36.7577,35.4709,35.8998,623659.0
2020-03-12 10:30:00,43.51,43.86,43.26,43.57,267950.0,35.8916,36.1803,35.6853,35.9411,267950.0
2020-03-12 11:00:00,43.56,43.59,42.67,43.18,252523.0,35.9328,35.9576,35.1986,35.6193,252523.0
2020-03-12 11:30:00,43.18,43.54,42.65,43.04,256630.0,35.6193,35.9163,35.1821,35.5039,256630.0
2020-03-12 12:00:00,43.03,43.04,42.29,42.71,198589.0,35.4956,35.5039,34.8852,35.2316,198589.0
2020-03-12 12:30:00,42.69,43.54,42.64,43.49,183842.0,35.2151,35.9163,35.1739,35.8751,183842.0
2020-03-12 13:00:00,43.46,44.58,43.46,44.04,260593.0,35.8503,36.7742,35.8503,36.3288,260593.0
2020-03-12 13:30:00,44.03,44.19,43.33,43.67,112692.0,36.3205,36.4525,35.7431,36.0235,112692.0
2020-03-12 14:00:00,43.71,43.78,42.96,43.19,118370.0,36.0565,36.1143,35.4379,35.6276,118370.0
2020-03-12 14:30:00,43.15,43.66,43.08,43.25,211561.0,35.5946,36.0153,35.5369,35.6771,211561.0
2020-03-12 15:00:00,43.26,43.68,43.01,43.08,222084.0,35.6853,36.0318,35.4791,35.5369,222084.0
2020-03-12 15:30:00,43.08,43.61,42.61,42.72,681453.0,35.5369,35.974,35.1491,35.2399,681453.0
2020-03-13 09:30:00,44.59,45.12,42.11,42.68,305806.0,37.2016,37.6438,35.1326,35.6081,305806.0
2020-03-13 10:00:00,42.59,44.24,42.59,43.49,295436.0,35.533,36.9096,35.533,36.2839,295436.0
2020-03-13 10:30:00,43.48,43.65,43.01,43.08,147894.0,36.2756,36.4174,35.8834,35.9418,147894.0
2020-03-13 11:00:00,43.07,43.24,42.59,42.59,214598.0,35.9335,36.0753,35.533,35.533,214598.0
2020-03-13 11:30:00,42.6,42.73,41.31,41.74,238351.0,35.5414,35.6498,34.4651,34.8239,238351.0
2020-03-13 12:00:00,41.77,42.25,41.54,42.1,107309.0,34.8489,35.2494,34.657,35.1242,107309.0
2020-03-13 12:30:00,42.07,42.76,42.07,42.55,122689.0,35.0992,35.6749,35.0992,35.4996,122689.0
2020-03-13 13:00:00,42.55,43.32,42.47,43.3,101067.0,35.4996,36.1421,35.4329,36.1254,101067.0
2020-03-13 13:30:00,43.3,43.73,43.04,43.7,185316.0,36.1254,36.4841,35.9085,36.4591,185316.0
2020-03-13 14:00:00,43.71,43.71,43.26,43.41,177234.0,36.4674,36.4674,36.092,36.2171,177234.0
2020-03-13 14:30:00,43.4,43.93,43.33,43.81,135774.0,36.2088,36.651,36.1504,36.5509,135774.0
2020-03-13 15:00:00,43.8,44.06,43.46,43.93,190449.0,36.5425,36.7594,36.2589,36.651,190449.0
2020-03-13 15:30:00,43.91,45.78,43.52,45.62,755108.0,36.6343,38.1945,36.3089,38.061,755108.0
2020-03-16 09:30:00,40.29,40.29,38.28,39.01,220062.0,33.6141,33.6141,31.9372,32.5462,220062.0
2020-03-16 10:00:00,38.96,39.6,38.63,38.7,318133.0,32.5045,33.0385,32.2292,32.2876,318133.0
2020-03-16 10:30:00,38.72,38.92,38.11,38.71,356756.0,32.3043,32.4711,31.7953,32.2959,356756.0
2020-03-16 11:00:00,38.71,39.79,38.69,39.79,315071.0,32.2959,33.197,32.2792,33.197,315071.0
2020-03-16 11:30:00,39.75,40.35,39.65,39.76,486274.0,33.1636,33.6642,33.0802,33.1719,486274.0
2020-03-16 12:00:00,39.76,40.28,39.45,39.94,432912.0,33.1719,33.6058,32.9133,33.3221,432912.0
2020-03-16 12:30:00,39.96,40.38,39.22,39.32,215384.0,33.3388,33.6892,32.7214,32.8048,215384.0
2020-03-16 13:00:00,39.32,39.59,39.09,39.52,215833.0,32.8048,33.0301,32.613,32.9717,215833.0
2020-03-16 13:30:00,39.33,39.36,38.51,38.55,283112.0,32.8132,32.8382,32.1291,32.1624,283112.0
2020-03-16 14:00:00,38.54,38.64,37.65,38.02,171117.0,32.1541,32.2375,31.4116,31.7202,171117.0
2020-03-16 14:30:00,38.02,39.12,38.01,38.54,316399.0,31.7202,32.638,31.7119,32.1541,316399.0
2020-03-16 15:00:00,38.52,38.79,38.07,38.07,278548.0,32.1374,32.3627,31.762,31.762,278548.0
2020-03-16 15:30:00,38.07,38.09,34.83,35.54,1720307.0,31.762,31.7787,29.0588,29.6512,1720307.0
2020-03-17 09:30:00,36.13,36.2,32.31,32.43,418103.0,30.1434,30.2018,26.9564,27.0565,418103.0
2020-03-17 10:00:00,32.43,32.67,31.54,31.56,675024.0,27.0565,27.2567,26.314,26.3306,675024.0
2020-03-17 10:30:00,31.53,32.11,31.48,31.86,518039.0,26.3056,26.7895,26.2639,26.5809,518039.0
2020-03-17 11:00:00,31.86,32.37,31.63,32.24,486067.0,26.5809,27.0064,26.389,26.898,486067.0
2020-03-17 11:30:00,32.24,33.56,31.86,33.51,495169.0,26.898,27.9993,26.5809,27.9575,495169.0
2020-03-17 12:00:00,33.51,34.9,33.5,34.04,393057.0,27.9575,29.1172,27.9492,28.3997,393057.0
2020-03-17 12:30:00,34.02,34.56,33.79,33.99,313020.0,28.383,28.8336,28.1911,28.358,313020.0
2020-03-17 13:00:00,33.99,34.09,33.51,33.75,289931.0,28.358,28.4414,27.9575,28.1578,289931.0
2020-03-17 13:30:00,33.76,33.97,33.64,33.77,255413.0,28.1661,28.3413,28.066,28.1745,255413.0
2020-03-17 14:00:00,33.76,34.15,33.36,33.58,322431.0,28.1661,28.4915,27.8324,28.0159,322431.0
2020-03-17 14:30:00,33.57,33.9,33.02,33.21,365074.0,28.0076,28.2829,27.5487,27.7072,365074.0
2020-03-17 15:00:00,33.2,33.4,32.66,32.8,330771.0,27.6989,27.8658,27.2484,27.3652,330771.0
2020-03-17 15:30:00,32.8,33.25,32.04,32.73,1225080.0,27.3652,27.7406,26.7311,27.3068,1225080.0
2020-03-18 09:30:00,30.62,30.62,29.58,30.43,647628.0,25.5464,25.5464,24.6787,25.3879,647628.0
2020-03-18 10:00:00,30.47,31.08,30.08,30.37,548923.0,25.4213,25.9302,25.0959,25.3378,548923.0
2020-03-18 10:30:00,30.36,30.43,29.77,30.14,276122.0,25.3295,25.3879,24.8372,25.1459,276122.0
2020-03-18 11:00:00,30.15,30.23,29.52,29.55,252898.0,25.1543,25.221,24.6287,24.6537,252898.0
2020-03-18 11:30:00,29.54,30.0,29.27,29.57,201129.0,24.6453,25.0291,24.4201,24.6704,201129.0
2020-03-18 12:00:00,29.53,29.77,28.62,29.13,351204.0,24.637,24.8372,23.8778,24.3033,351204.0
2020-03-18 12:30:00,29.13,30.19,27.91,27.95,489810.0,24.3033,25.1876,23.2854,23.3188,489810.0
2020-03-18 13:00:00,28.23,28.68,27.52,27.66,227944.0,23.5524,23.9278,22.9601,23.0769,227944.0
2020-03-18 13:30:00,27.66,28.68,27.21,27.3,418102.0,23.0769,23.9278,22.7014,22.7765,418102.0
2020-03-18 14:00:00,27.32,27.43,26.55,26.56,404283.0,22.7932,22.885,22.1508,22.1591,404283.0
2020-03-18 14:30:00,26.54,26.7,25.08,26.12,670421.0,22.1424,22.2759,20.9244,21.792,670421.0
2020-03-18 15:00:00,26.17,27.3,26.17,27.19,657318.0,21.8337,22.7765,21.8337,22.6847,657318.0
2020-03-18 15:30:00,27.19,28.37,27.03,28.26,1285328.0,22.6847,23.6692,22.5512,23.5774,1285328.0
2020-03-19 09:30:00,27.84,28.71,26.66,28.63,669203.0,23.227,23.9529,22.2426,23.8861,669203.0
2020-03-19 10:00:00,28.69,32.68,28.12,32.67,856975.0,23.9362,27.2651,23.4606,27.2567,856975.0
2020-03-19 10:30:00,32.69,32.87,29.14,29.8,707225.0,27.2734,27.4236,24.3116,24.8623,707225.0
2020-03-19 11:00:00,29.8,31.34,29.67,31.07,340909.0,24.8623,26.1471,24.7538,25.9218,340909.0
2020-03-19 11:30:00,31.01,31.27,30.21,31.0,258474.0,25.8718,26.0887,25.2043,25.8634,258474.0
2020-03-19 12:00:00,31.0,31.06,28.78,29.06,362032.0,25.8634,25.9135,24.0113,24.2449,362032.0
2020-03-19 12:30:00,29.05,29.05,27.33,28.2,390055.0,24.2365,24.2365,22.8015,23.5274,390055.0
2020-03-19 13:00:00,28.21,28.72,28.06,28.52,226157.0,23.5357,23.9612,23.4106,23.7944,226157.0
2020-03-19 13:30:00,28.56,30.07,28.53,29.16,239191.0,23.8277,25.0875,23.8027,24.3283,239191.0
2020-03-19 14:00:00,29.18,30.35,29.14,30.26,234426.0,24.345,25.3211,24.3116,25.246,234426.0
2020-03-19 14:30:00,30.23,30.68,29.83,30.0,1060773.0,25.221,25.5965,24.8873,25.0291,1060773.0
2020-03-19 15:00:00,29.98,30.04,29.53,29.6,375222.0,25.0124,25.0625,24.637,24.6954,375222.0
2020-03-19 15:30:00,29.63,30.17,29.33,29.94,991051.0,24.7204,25.171,24.4701,24.9791,991051.0
2020-03-20 09:30:00,31.13,31.97,30.19,30.91,390002.0,25.9719,26.6727,25.1876,25.7883,390002.0
2020-03-20 10:00:00,30.96,32.86,30.77,32.76,558037.0,25.8301,27.4152,25.6715,27.3318,558037.0
2020-03-20 10:30:00,32.73,34.21,32.53,34.05,740741.0,27.3068,28.5415,27.1399,28.4081,740741.0
2020-03-20 11:00:00,34.07,34.32,32.41,33.14,510341.0,28.4247,28.6333,27.0398,27.6488,510341.0
2020-03-20 11:30:00,33.07,34.09,32.67,33.9,413538.0,27.5904,28.4414,27.2567,28.2829,413538.0
2020-03-20 12:00:00,33.87,34.08,32.39,32.59,523021.0,28.2579,28.4331,27.0231,27.19,523021.0
2020-03-20 12:30:00,32.52,32.85,31.95,32.09,233638.0,27.1316,27.4069,26.656,26.7728,233638.0
2020-03-20 13:00:00,32.15,32.74,32.09,32.48,258364.0,26.8229,27.3151,26.7728,27.0982,258364.0
2020-03-20 13:30:00,32.5,32.94,32.26,32.83,225255.0,27.1149,27.482,26.9147,27.3902,225255.0
2020-03-20 14:00:00,32.85,32.86,32.15,32.58,176734.0,27.4069,27.4152,26.8229,27.1816,176734.0
2020-03-20 14:30:00,32.59,32.66,31.9,32.29,421908.0,27.19,27.2484,26.6143,26.9397,421908.0
2020-03-20 15:00:00,32.25,32.45,31.63,32.17,290732.0,26.9063,27.0732,26.389,26.8396,290732.0
2020-03-20 15:30:00,32.18,32.4,31.87,32.02,710662.0,26.8479,27.0315,26.5893,26.7144,710662.0
2020-03-23 09:30:00,31.98,32.73,31.0,32.56,666576.0,26.6811,27.3068,25.8634,27.1649,666576.0
2020-03-23 10:00:00,32.6,33.97,32.13,33.97,563688.0,27.1983,28.3413,26.8062,28.3413,563688.0
2020-03-23 10:30:00,33.83,34.85,33.45,33.87,727730.0,28.2245,29.0755,27.9075,28.2579,727730.0
2020-03-23 11:00:00,33.93,34.11,33.29,33.39,426269.0,28.3079,28.4581,27.774,27.8574,426269.0
2020-03-23 11:30:00,33.38,33.73,32.77,32.93,610213.0,27.8491,28.1411,27.3402,27.4736,610213.0
2020-03-23 12:00:00,32.91,33.42,32.26,33.04,533009.0,27.457,27.8824,26.9147,27.5654,533009.0
2020-03-23 12:30:00,33.04,33.7,32.72,33.44,433067.0,27.5654,28.1161,27.2984,27.8991,433067.0
2020-03-23 13:00:00,33.39,33.75,33.18,33.38,485988.0,27.8574,28.1578,27.6822,27.8491,485988.0
2020-03-23 13:30:00,33.36,33.55,32.78,32.94,239337.0,27.8324,27.9909,27.3485,27.482,239337.0
2020-03-23 14:00:00,32.99,33.15,32.6,32.91,235387.0,27.5237,27.6572,27.1983,27.457,235387.0
2020-03-23 14:30:00,32.98,33.49,32.67,32.74,319580.0,27.5154,27.9409,27.2567,27.3151,319580.0
2020-03-23 15:00:00,32.7,33.22,32.7,33.03,266623.0,27.2818,27.7156,27.2818,27.5571,266623.0
2020-03-23 15:30:00,32.95,32.97,32.28,32.42,674450.0,27.4903,27.507,26.9313,27.0481,674450.0
2020-03-24 09:30:00,35.29,36.16,34.7,36.1,597003.0,29.4426,30.1684,28.9504,30.1184,597003.0
2020-03-24 10:00:00,36.1,37.5,35.83,36.93,311303.0,30.1184,31.2864,29.8931,30.8109,311303.0
2020-03-24 10:30:00,36.89,37.48,36.52,36.54,344623.0,30.7775,31.2697,30.4688,30.4855,344623.0
2020-03-24 11:00:00,36.54,36.78,36.08,36.53,155713.0,30.4855,30.6857,30.1017,30.4771,155713.0
2020-03-24 11:30:00,36.51,37.14,36.2,37.14,195690.0,30.4604,30.9861,30.2018,30.9861,195690.0
2020-03-24 12:00:00,37.16,37.96,36.96,37.36,371509.0,31.0027,31.6702,30.8359,31.1696,371509.0
2020-03-24 12:30:00,37.37,37.59,36.95,37.08,236940.0,31.178,31.3615,30.8275,30.936,236940.0
2020-03-24 13:00:00,37.08,37.34,36.31,36.6,172949.0,30.936,31.1529,30.2936,30.5355,172949.0
2020-03-24 13:30:00,36.55,36.77,35.45,35.45,169769.0,30.4938,30.6774,29.5761,29.5761,169769.0
2020-03-24 14:00:00,35.58,36.53,35.56,36.34,151151.0,29.6845,30.4771,29.6679,30.3186,151151.0
2020-03-24 14:30:00,36.29,36.97,36.16,36.91,205021.0,30.2769,30.8442,30.1684,30.7942,205021.0
2020-03-24 15:00:00,36.89,37.41,36.29,37.4,302204.0,30.7775,31.2113,30.2769,31.203,302204.0
2020-03-24 15:30:00,37.4,38.91,37.38,38.6,952680.0,31.203,32.4628,31.1863,32.2041,952680.0
2020-03-25 09:30:00,39.72,41.61,38.21,38.87,448295.0,33.1386,34.7154,31.8788,32.4294,448295.0
2020-03-25 10:00:00,38.84,40.39,38.43,40.15,541123.0,32.4044,33.6976,32.0623,33.4973,541123.0
2020-03-25 10:30:00,40.12,41.64,40.01,41.29,346523.0,33.4723,34.7404,33.3805,34.4484,346523.0
2020-03-25 11:00:00,41.34,42.92,40.88,42.49,371983.0,34.4901,35.8083,34.1064,35.4496,371983.0
2020-03-25 11:30:00,42.49,42.87,41.81,42.31,330587.0,35.4496,35.7666,34.8823,35.2994,330587.0
2020-03-25 12:00:00,42.35,43.95,41.86,43.88,359588.0,35.3328,36.6677,34.924,36.6093,359588.0
2020-03-25 12:30:00,43.83,45.29,42.95,45.1,453249.0,36.5676,37.7856,35.8334,37.6271,453249.0
2020-03-25 13:00:00,45.05,45.69,44.58,45.04,542868.0,37.5854,38.1194,37.1933,37.5771,542868.0
2020-03-25 13:30:00,45.01,45.41,44.31,44.52,420192.0,37.552,37.8858,36.968,37.1432,420192.0
2020-03-25 14:00:00,44.6,45.43,44.22,44.73,327589.0,37.21,37.9024,36.8929,37.3184,327589.0
2020-03-25 14:30:00,44.69,45.07,44.08,44.53,460180.0,37.2851,37.6021,36.7761,37.1516,460180.0
2020-03-25 15:00:00,44.5,44.5,43.67,44.1,412749.0,37.1265,37.1265,36.4341,36.7928,412749.0
2020-03-25 15:30:00,44.09,45.0,43.4,43.85,1583663.0,36.7845,37.5437,36.2088,36.5842,1583663.0
2020-03-26 09:30:00,44.14,47.11,44.01,44.31,635643.0,36.8262,39.3041,36.7177,36.968,635643.0
2020-03-26 10:00:00,44.3,44.42,42.17,42.18,654118.0,36.9597,37.0598,35.1826,35.191,654118.0
2020-03-26 10:30:00,42.18,43.38,42.17,43.37,584097.0,35.191,36.1921,35.1826,36.1838,584097.0
2020-03-26 11:00:00,43.3,43.61,42.63,43.21,365745.0,36.1254,36.384,35.5664,36.0503,365745.0
2020-03-26 11:30:00,43.19,43.98,43.19,43.72,276732.0,36.0336,36.6927,36.0336,36.4758,276732.0
2020-03-26 12:00:00,43.72,43.94,43.25,43.82,300328.0,36.4758,36.6593,36.0837,36.5592,300328.0
2020-03-26 12:30:00,43.85,44.02,43.53,43.74,248324.0,36.5842,36.7261,36.3173,36.4925,248324.0
2020-03-26 13:00:00,43.73,43.88,43.16,43.19,270546.0,36.4841,36.6093,36.0086,36.0336,270546.0
2020-03-26 13:30:00,43.18,43.36,42.91,43.22,167840.0,36.0253,36.1754,35.8,36.0586,167840.0
2020-03-26 14:00:00,43.26,43.33,42.73,42.77,375959.0,36.092,36.1504,35.6498,35.6832,375959.0
2020-03-26 14:30:00,42.77,43.49,42.7,42.8,349245.0,35.6832,36.2839,35.6248,35.7082,349245.0
2020-03-26 15:00:00,42.81,42.89,42.57,42.79,552858.0,35.7166,35.7833,35.5163,35.6999,552858.0
2020-03-26 15:30:00,42.79,44.01,42.65,43.56,831781.0,35.6999,36.7177,35.5831,36.3423,831781.0
2020-03-27 09:30:00,41.04,41.5,39.21,39.94,292084.0,34.2398,34.6236,32.7131,33.3221,292084.0
2020-03-27 10:00:00,39.99,41.22,39.91,40.9,214325.0,33.3638,34.39,33.2971,34.123,214325.0
2020-03-27 10:30:00,40.89,41.22,40.65,41.01,318492.0,34.1147,34.39,33.9145,34.2148,318492.0
2020-03-27 11:00:00,41.0,41.9,40.99,41.27,225041.0,34.2065,34.9573,34.1981,34.4317,225041.0
2020-03-27 11:30:00,41.23,41.51,41.03,41.19,236815.0,34.3984,34.632,34.2315,34.365,236815.0
2020-03-27 12:00:00,41.17,41.54,41.07,41.36,317283.0,34.3483,34.657,34.2649,34.5068,317283.0
2020-03-27 12:30:00,41.34,41.76,41.33,41.59,172348.0,34.4901,34.8405,34.4818,34.6987,172348.0
2020-03-27 13:00:00,41.59,41.63,40.73,40.76,99826.0,34.6987,34.7321,33.9812,34.0062,99826.0
2020-03-27 13:30:00,40.77,40.92,40.58,40.64,123833.0,34.0146,34.1397,33.8561,33.9061,123833.0
2020-03-27 14:00:00,40.67,41.01,40.6,40.76,103776.0,33.9312,34.2148,33.8728,34.0062,103776.0
2020-03-27 14:30:00,40.78,40.88,40.38,40.52,104956.0,34.0229,34.1064,33.6892,33.806,104956.0
2020-03-27 15:00:00,40.51,41.05,40.43,40.88,171263.0,33.7977,34.2482,33.7309,34.1064,171263.0
2020-03-27 15:30:00,40.9,40.99,40.41,40.46,540005.0,34.123,34.1981,33.7142,33.756,540005.0
2020-03-30 09:30:00,39.97,40.53,38.54,39.77,291554.0,33.3471,33.8144,32.1541,33.1803,291554.0
2020-03-30 10:00:00,39.68,40.67,39.32,40.32,76986.0,33.1052,33.9312,32.8048,33.6391,76986.0
2020-03-30 10:30:00,40.32,40.45,39.91,40.04,91071.0,33.6391,33.7476,33.2971,33.4055,91071.0
2020-03-30 11:00:00,40.05,40.37,40.0,40.32,142634.0,33.4139,33.6809,33.3722,33.6391,142634.0
2020-03-30 11:30:00,40.33,40.75,40.32,40.62,136211.0,33.6475,33.9979,33.6391,33.8894,136211.0
2020-03-30 12:00:00,40.64,40.66,40.11,40.12,163054.0,33.9061,33.9228,33.4639,33.4723,163054.0
2020-03-30 12:30:00,40.14,40.44,40.08,40.1,83859.0,33.489,33.7393,33.4389,33.4556,83859.0
2020-03-30 13:00:00,40.09,40.11,39.85,39.89,83263.0,33.4473,33.4639,33.247,33.2804,83263.0
2020-03-30 13:30:00,39.89,39.98,39.72,39.78,76144.0,33.2804,33.3555,33.1386,33.1886,76144.0
2020-03-30 14:00:00,39.74,39.87,39.35,39.57,149136.0,33.1553,33.2637,32.8299,33.0134,149136.0
2020-03-30 14:30:00,39.57,39.6,39.19,39.31,154536.0,33.0134,33.0385,32.6964,32.7965,154536.0
2020-03-30 15:00:00,39.3,39.87,39.29,39.59,285274.0,32.7882,33.2637,32.7798,33.0301,285274.0
2020-03-30 15:30:00,39.62,40.47,39.61,40.3,541643.0,33.0551,33.7643,33.0468,33.6225,541643.0
2020-03-31 09:30:00,40.27,40.74,39.14,39.63,295136.0,33.5974,33.9896,32.6547,33.0635,295136.0
2020-03-31 10:00:00,39.61,40.11,39.18,40.01,401180.0,33.0468,33.4639,32.688,33.3805,401180.0
2020-03-31 10:30:00,40.01,40.55,39.94,40.2,252318.0,33.3805,33.831,33.3221,33.539,252318.0
2020-03-31 11:00:00,40.2,40.29,39.75,40.13,197211.0,33.539,33.6141,33.1636,33.4806,197211.0
2020-03-31 11:30:00,40.11,40.31,39.97,40.12,133220.0,33.4639,33.6308,33.3471,33.4723,133220.0
2020-03-31 12:00:00,40.11,40.27,39.72,39.94,114749.0,33.4639,33.5974,33.1386,33.3221,114749.0
2020-03-31 12:30:00,39.96,39.99,39.6,39.6,106360.0,33.3388,33.3638,33.0385,33.0385,106360.0
2020-03-31 13:00:00,39.58,39.68,39.0,39.11,343229.0,33.0218,33.1052,32.5379,32.6296,343229.0
2020-03-31 13:30:00,39.12,39.62,39.05,39.5,228741.0,32.638,33.0551,32.5796,32.955,228741.0
2020-03-31 14:00:00,39.48,40.21,39.43,40.19,227179.0,32.9383,33.5474,32.8966,33.5307,227179.0
2020-03-31 14:30:00,40.19,40.28,39.9,40.01,197424.0,33.5307,33.6058,33.2887,33.3805,197424.0
2020-03-31 15:00:00,40.0,40.06,39.69,39.82,162108.0,33.3722,33.4222,33.1135,33.222,162108.0
2020-03-31 15:30:00,39.84,40.29,39.84,40.04,452368.0,33.2387,33.6141,33.2387,33.4055,452368.0
2020-04-01 09:30:00,38.13,39.3,37.65,38.79,363933.0,31.812,32.7882,31.4116,32.3627,363933.0
2020-04-01 10:00:00,38.8,38.85,38.06,38.31,298384.0,32.371,32.4127,31.7536,31.9622,298384.0
2020-04-01 10:30:00,38.3,38.3,37.81,37.98,167251.0,31.9539,31.9539,31.545,31.6869,167251.0
2020-04-01 11:00:00,37.98,38.43,37.8,38.18,191204.0,31.6869,32.0623,31.5367,31.8537,191204.0
2020-04-01 11:30:00,38.15,38.32,37.75,37.78,190685.0,31.8287,31.9705,31.495,31.52,190685.0
2020-04-01 12:00:00,37.81,37.89,37.49,37.49,178913.0,31.545,31.6118,31.2781,31.2781,178913.0
2020-04-01 12:30:00,37.5,37.54,36.92,37.0,225176.0,31.2864,31.3198,30.8025,30.8693,225176.0
2020-04-01 13:00:00,36.99,37.32,36.9,37.19,152423.0,30.8609,31.1362,30.7858,31.0278,152423.0
2020-04-01 13:30:00,37.18,37.37,36.93,36.97,238270.0,31.0194,31.178,30.8109,30.8442,238270.0
2020-04-01 14:00:00,36.93,37.26,36.89,37.02,262356.0,30.8109,31.0862,30.7775,30.8859,262356.0
2020-04-01 14:30:00,37.01,37.02,36.53,36.55,107435.0,30.8776,30.8859,30.4771,30.4938,107435.0
2020-04-01 15:00:00,36.55,36.66,36.39,36.53,232812.0,30.4938,30.5856,30.3603,30.4771,232812.0
2020-04-01 15:30:00,36.55,36.65,36.4,36.49,726683.0,30.4938,30.5773,30.3687,30.4438,726683.0
2020-04-02 09:30:00,36.24,37.13,35.85,36.47,194215.0,30.2352,30.9777,29.9098,30.4271,194215.0
2020-04-02 10:00:00,36.52,36.7,35.98,36.56,127432.0,30.4688,30.619,30.0183,30.5022,127432.0
2020-04-02 10:30:00,36.45,36.78,36.35,36.52,1226586.0,30.4104,30.6857,30.327,30.4688,1226586.0
2020-04-02 11:00:00,36.59,36.71,35.76,36.13,148170.0,30.5272,30.6273,29.8347,30.1434,148170.0
2020-04-02 11:30:00,36.13,36.47,35.91,36.33,121737.0,30.1434,30.4271,29.9599,30.3103,121737.0
2020-04-02 12:00:00,36.33,36.43,35.59,35.73,552081.0,30.3103,30.3937,29.6929,29.8097,552081.0
2020-04-02 12:30:00,35.74,35.9,35.55,35.8,125275.0,29.818,29.9515,29.6595,29.8681,125275.0
2020-04-02 13:00:00,35.81,35.82,34.73,34.84,247482.0,29.8764,29.8848,28.9754,29.0672,247482.0
2020-04-02 13:30:00,34.84,34.99,34.74,34.82,182452.0,29.0672,29.1923,28.9837,29.0505,182452.0
2020-04-02 14:00:00,34.82,34.98,34.56,34.97,233913.0,29.0505,29.184,28.8336,29.1756,233913.0
2020-04-02 14:30:00,34.94,35.08,34.51,34.76,394243.0,29.1506,29.2674,28.7918,29.0004,394243.0
2020-04-02 15:00:00,34.8,35.06,34.68,34.81,273969.0,29.0338,29.2507,28.9337,29.0421,273969.0
2020-04-02 15:30:00,34.83,34.99,34.57,34.9,890755.0,29.0588,29.1923,28.8419,29.1172,890755.0
2020-04-03 09:30:00,33.94,34.51,33.5,34.27,753539.0,28.3163,28.7918,27.9492,28.5916,753539.0
2020-04-03 10:00:00,34.3,34.47,34.07,34.15,494543.0,28.6166,28.7585,28.4247,28.4915,494543.0
2020-04-03 10:30:00,34.19,34.31,33.61,33.71,344154.0,28.5249,28.625,28.041,28.1244,344154.0
2020-04-03 11:00:00,33.71,34.06,33.65,33.99,206743.0,28.1244,28.4164,28.0743,28.358,206743.0
2020-04-03 11:30:00,34.01,34.02,33.65,33.88,331022.0,28.3747,28.383,28.0743,28.2662,331022.0
2020-04-03 12:00:00,33.88,33.95,33.69,33.79,390354.0,28.2662,28.3246,28.1077,28.1911,390354.0
2020-04-03 12:30:00,33.79,33.89,33.56,33.6,168285.0,28.1911,28.2746,27.9993,28.0326,168285.0
2020-04-03 13:00:00,33.62,33.67,33.39,33.44,227895.0,28.0493,28.091,27.8574,27.8991,227895.0
2020-04-03 13:30:00,33.4,33.4,33.0,33.14,172870.0,27.8658,27.8658,27.532,27.6488,172870.0
2020-04-03 14:00:00,33.15,33.3,33.01,33.26,197439.0,27.6572,27.7823,27.5404,27.749,197439.0
2020-04-03 14:30:00,33.25,33.58,33.09,33.49,269709.0,27.7406,28.0159,27.6071,27.9409,269709.0
2020-04-03 15:00:00,33.5,33.77,33.41,33.49,602296.0,27.9492,28.1745,27.8741,27.9409,602296.0
2020-04-03 15:30:00,33.47,33.55,33.0,33.21,1275645.0,27.9242,27.9909,27.532,27.7072,1275645.0
2020-04-06 09:30:00,36.0,36.43,35.15,36.06,632133.0,30.035,30.3937,29.3258,30.085,632133.0
2020-04-06 10:00:00,36.07,37.22,36.06,37.05,1107131.0,30.0934,31.0528,30.085,30.911,1107131.0
2020-04-06 10:30:00,37.06,37.12,36.2,36.51,912592.0,30.9193,30.9694,30.2018,30.4604,912592.0
2020-04-06 11:00:00,36.48,36.69,36.02,36.68,544123.0,30.4354,30.6106,30.0516,30.6023,544123.0
2020-04-06 11:30:00,36.67,36.82,36.37,36.49,685348.0,30.5939,30.7191,30.3436,30.4438,685348.0
2020-04-06 12:00:00,36.5,37.36,36.45,37.36,408383.0,30.4521,31.1696,30.4104,31.1696,408383.0
2020-04-06 12:30:00,37.36,37.65,37.19,37.58,400555.0,31.1696,31.4116,31.0278,31.3532,400555.0
2020-04-06 13:00:00,37.6,37.95,37.56,37.64,179196.0,31.3698,31.6618,31.3365,31.4032,179196.0
2020-04-06 13:30:00,37.63,38.09,37.44,38.0,255779.0,31.3949,31.7787,31.2364,31.7036,255779.0
2020-04-06 14:00:00,38.0,38.01,37.57,37.9,214978.0,31.7036,31.7119,31.3448,31.6201,214978.0
2020-04-06 14:30:00,37.9,38.15,37.81,38.0,309433.0,31.6201,31.8287,31.545,31.7036,309433.0
2020-04-06 15:00:00,37.99,38.08,37.79,37.94,429539.0,31.6952,31.7703,31.5284,31.6535,429539.0
2020-04-06 15:30:00,37.94,38.05,37.73,37.78,1081361.0,31.6535,31.7453,31.4783,31.52,1081361.0
2020-04-07 09:30:00,41.55,42.94,40.76,42.66,1691830.0,34.6653,35.825,34.0062,35.5914,1691830.0
2020-04-07 10:00:00,42.74,42.96,40.5,40.9,862467.0,35.6582,35.8417,33.7893,34.123,862467.0
2020-04-07 10:30:00,40.87,41.25,39.51,40.18,480459.0,34.098,34.4151,32.9634,33.5223,480459.0
2020-04-07 11:00:00,40.24,40.89,39.9,40.37,294096.0,33.5724,34.1147,33.2887,33.6809,294096.0
2020-04-07 11:30:00,40.42,40.86,40.32,40.72,415892.0,33.7226,34.0897,33.6391,33.9729,415892.0
2020-04-07 12:00:00,40.77,41.03,40.54,40.73,214204.0,34.0146,34.2315,33.8227,33.9812,214204.0
2020-04-07 12:30:00,40.73,40.96,40.33,40.52,155902.0,33.9812,34.1731,33.6475,33.806,155902.0
2020-04-07 13:00:00,40.54,40.66,40.11,40.46,148634.0,33.8227,33.9228,33.4639,33.756,148634.0
2020-04-07 13:30:00,40.43,40.53,40.09,40.21,149324.0,33.7309,33.8144,33.4473,33.5474,149324.0
2020-04-07 14:00:00,40.21,40.22,39.19,39.57,226105.0,33.5474,33.5557,32.6964,33.0134,226105.0
2020-04-07 14:30:00,39.58,39.89,38.87,39.06,218230.0,33.0218,33.2804,32.4294,32.5879,218230.0
2020-04-07 15:00:00,39.05,39.79,38.66,39.09,365648.0,32.5796,33.197,32.2542,32.613,365648.0
2020-04-07 15:30:00,39.1,40.13,39.0,39.35,624436.0,32.6213,33.4806,32.5379,32.8299,624436.0
2020-04-08 09:30:00,39.54,40.89,38.91,40.65,378973.0,32.9884,34.1147,32.4628,33.9145,378973.0
2020-04-08 10:00:00,40.65,41.58,40.61,41.55,394404.0,33.9145,34.6904,33.8811,34.6653,394404.0
2020-04-08 10:30:00,41.57,41.61,40.83,41.08,287090.0,34.682,34.7154,34.0646,34.2732,287090.0
2020-04-08 11:00:00,41.09,42.07,41.06,41.87,312298.0,34.2816,35.0992,34.2565,34.9323,312298.0
2020-04-08 11:30:00,41.84,42.49,41.66,42.37,529332.0,34.9073,35.4496,34.7571,35.3495,529332.0
2020-04-08 12:00:00,42.41,42.69,42.14,42.47,714547.0,35.3828,35.6165,35.1576,35.4329,714547.0
2020-04-08 12:30:00,42.48,42.61,42.09,42.35,209200.0,35.4412,35.5497,35.1159,35.3328,209200.0
2020-04-08 13:00:00,42.36,42.4,41.89,41.99,560322.0,35.3411,35.3745,34.949,35.0324,560322.0
2020-04-08 13:30:00,42.01,42.15,41.4,41.45,407465.0,35.0491,35.1659,34.5402,34.5819,407465.0
2020-04-08 14:00:00,41.52,42.27,41.52,42.26,396781.0,34.6403,35.266,34.6403,35.2577,396781.0
2020-04-08 14:30:00,42.26,42.45,41.91,42.27,389566.0,35.2577,35.4162,34.9657,35.266,389566.0
2020-04-08 15:00:00,42.26,42.31,42.03,42.12,428506.0,35.2577,35.2994,35.0658,35.1409,428506.0
2020-04-08 15:30:00,42.12,42.31,41.65,41.9,972938.0,35.1409,35.2994,34.7488,34.9573,972938.0
2020-04-09 09:30:00,43.42,45.74,43.06,45.74,633641.0,36.2255,38.1611,35.9251,38.1611,633641.0
2020-04-09 10:00:00,45.76,45.8,43.57,44.32,642286.0,38.1778,38.2111,36.3506,36.9764,642286.0
2020-04-09 10:30:00,44.24,44.45,43.44,43.77,581867.0,36.9096,37.0848,36.2422,36.5175,581867.0
2020-04-09 11:00:00,43.75,43.75,43.02,43.48,433753.0,36.5008,36.5008,35.8918,36.2756,433753.0
2020-04-09 11:30:00,43.46,43.77,43.26,43.56,423530.0,36.2589,36.5175,36.092,36.3423,423530.0
2020-04-09 12:00:00,43.55,43.77,43.24,43.35,293378.0,36.334,36.5175,36.0753,36.1671,293378.0
2020-04-09 12:30:00,43.36,43.55,43.23,43.29,189674.0,36.1754,36.334,36.067,36.117,189674.0
2020-04-09 13:00:00,43.26,43.84,43.24,43.6,346120.0,36.092,36.5759,36.0753,36.3757,346120.0
2020-04-09 13:30:00,43.62,44.18,43.55,44.12,247445.0,36.3924,36.8596,36.334,36.8095,247445.0
2020-04-09 14:00:00,44.13,44.17,43.34,43.38,268670.0,36.8178,36.8512,36.1587,36.1921,268670.0
2020-04-09 14:30:00,43.39,43.55,42.75,43.13,330135.0,36.2005,36.334,35.6665,35.9835,330135.0
2020-04-09 15:00:00,43.14,43.86,42.93,43.8,596052.0,35.9919,36.5926,35.8167,36.5425,596052.0
2020-04-09 15:30:00,43.85,44.32,43.7,43.94,1009082.0,36.5842,36.9764,36.4591,36.6593,1009082.0
2020-04-13 09:30:00,43.69,43.74,41.57,41.7,488980.0,36.4508,36.4925,34.682,34.7905,488980.0
2020-04-13 10:00:00,41.7,41.91,41.15,41.48,394005.0,34.7905,34.9657,34.3316,34.6069,394005.0
2020-04-13 10:30:00,41.44,41.64,41.2,41.36,208889.0,34.5736,34.7404,34.3733,34.5068,208889.0
2020-04-13 11:00:00,41.31,41.63,41.1,41.61,176064.0,34.4651,34.7321,34.2899,34.7154,176064.0
2020-04-13 11:30:00,41.63,41.63,41.37,41.45,191392.0,34.7321,34.7321,34.5152,34.5819,191392.0
2020-04-13 12:00:00,41.44,42.08,41.44,41.68,201814.0,34.5736,35.1075,34.5736,34.7738,201814.0
2020-04-13 12:30:00,41.68,41.68,41.48,41.64,194231.0,34.7738,34.7738,34.6069,34.7404,194231.0
2020-04-13 13:00:00,41.63,41.86,41.57,41.79,138793.0,34.7321,34.924,34.682,34.8656,138793.0
2020-04-13 13:30:00,41.79,42.0,41.73,41.78,146580.0,34.8656,35.0408,34.8155,34.8572,146580.0
2020-04-13 14:00:00,41.79,41.82,41.22,41.27,582132.0,34.8656,34.8906,34.39,34.4317,582132.0
2020-04-13 14:30:00,41.28,41.78,41.12,41.77,331668.0,34.4401,34.8572,34.3066,34.8489,331668.0
2020-04-13 15:00:00,41.75,41.82,41.58,41.8,318724.0,34.8322,34.8906,34.6904,34.8739,318724.0
2020-04-13 15:30:00,41.8,42.11,41.72,42.1,755609.0,34.8739,35.1326,34.8072,35.1242,755609.0
2020-04-14 09:30:00,42.99,43.91,42.9,43.37,331480.0,35.8667,36.6343,35.7917,36.1838,331480.0
2020-04-14 10:00:00,43.39,43.66,43.15,43.55,328544.0,36.2005,36.4257,36.0002,36.334,328544.0
2020-04-14 10:30:00,43.55,43.88,43.03,43.42,472000.0,36.334,36.6093,35.9001,36.2255,472000.0
2020-04-14 11:00:00,43.42,43.44,42.5,42.55,457014.0,36.2255,36.2422,35.4579,35.4996,457014.0
2020-04-14 11:30:00,42.55,42.73,42.09,42.09,201042.0,35.4996,35.6498,35.1159,35.1159,201042.0
2020-04-14 12:00:00,42.11,42.66,42.1,42.43,312373.0,35.1326,35.5914,35.1242,35.3995,312373.0
2020-04-14 12:30:00,42.45,42.91,42.42,42.67,129588.0,35.4162,35.8,35.3912,35.5998,129588.0
2020-04-14 13:00:00,42.68,42.8,42.44,42.72,87230.0,35.6081,35.7082,35.4079,35.6415,87230.0
2020-04-14 13:30:00,42.73,42.9,42.57,42.61,116595.0,35.6498,35.7917,35.5163,35.5497,116595.0
2020-04-14 14:00:00,42.59,42.83,42.5,42.77,146807.0,35.533,35.7333,35.4579,35.6832,146807.0
2020-04-14 14:30:00,42.79,42.82,42.37,42.72,124896.0,35.6999,35.7249,35.3495,35.6415,124896.0
2020-04-14 15:00:00,42.7,42.89,42.45,42.88,196560.0,35.6248,35.7833,35.4162,35.775,196560.0
2020-04-14 15:30:00,42.88,42.91,42.57,42.65,341710.0,35.775,35.8,35.5163,35.5831,341710.0
2020-04-15 09:30:00,40.49,41.21,40.19,40.89,476383.0,33.781,34.3817,33.5307,34.1147,476383.0
2020-04-15 10:00:00,40.88,41.07,40.18,40.22,302536.0,34.1064,34.2649,33.5223,33.5557,302536.0
2020-04-15 10:30:00,40.22,40.56,40.19,40.49,209396.0,33.5557,33.8394,33.5307,33.781,209396.0
2020-04-15 11:00:00,40.5,40.62,40.26,40.59,260827.0,33.7893,33.8894,33.5891,33.8644,260827.0
2020-04-15 11:30:00,40.58,40.78,40.46,40.72,380697.0,33.8561,34.0229,33.756,33.9729,380697.0
2020-04-15 12:00:00,40.75,41.11,40.62,41.09,185562.0,33.9979,34.2982,33.8894,34.2816,185562.0
2020-04-15 12:30:00,41.1,41.19,40.8,41.17,118503.0,34.2899,34.365,34.0396,34.3483,118503.0
2020-04-15 13:00:00,41.16,41.61,41.1,41.26,238035.0,34.34,34.7154,34.2899,34.4234,238035.0
2020-04-15 13:30:00,41.27,41.46,41.1,41.42,284188.0,34.4317,34.5903,34.2899,34.5569,284188.0
2020-04-15 14:00:00,41.43,41.75,41.34,41.68,269281.0,34.5652,34.8322,34.4901,34.7738,269281.0
2020-04-15 14:30:00,41.7,41.85,41.6,41.81,294137.0,34.7905,34.9156,34.7071,34.8823,294137.0
2020-04-15 15:00:00,41.8,41.99,41.7,41.79,304394.0,34.8739,35.0324,34.7905,34.8656,304394.0
2020-04-15 15:30:00,41.78,41.99,41.67,41.67,690112.0,34.8572,35.0324,34.7655,34.7655,690112.0
2020-04-16 09:30:00,41.68,42.0,41.01,41.82,402525.0,34.7738,35.0408,34.2148,34.8906,402525.0
2020-04-16 10:00:00,41.81,42.22,41.37,42.2,322722.0,34.8823,35.2243,34.5152,35.2076,322722.0
2020-04-16 10:30:00,42.21,42.46,41.95,42.41,143489.0,35.216,35.4246,34.9991,35.3828,143489.0
2020-04-16 11:00:00,42.4,42.77,42.34,42.47,118184.0,35.3745,35.6832,35.3244,35.4329,118184.0
2020-04-16 11:30:00,42.43,42.83,42.42,42.66,120977.0,35.3995,35.7333,35.3912,35.5914,120977.0
2020-04-16 12:00:00,42.67,42.76,42.05,42.08,269693.0,35.5998,35.6749,35.0825,35.1075,269693.0
2020-04-16 12:30:00,42.06,42.27,41.89,42.22,160702.0,35.0908,35.266,34.949,35.2243,160702.0
2020-04-16 13:00:00,42.22,42.51,42.21,42.35,199253.0,35.2243,35.4663,35.216,35.3328,199253.0
2020-04-16 13:30:00,42.34,42.44,42.03,42.1,77125.0,35.3244,35.4079,35.0658,35.1242,77125.0
2020-04-16 14:00:00,42.1,42.36,42.03,42.26,138173.0,35.1242,35.3411,35.0658,35.2577,138173.0
2020-04-16 14:30:00,42.23,42.49,42.2,42.48,129889.0,35.2327,35.4496,35.2076,35.4412,129889.0
2020-04-16 15:00:00,42.47,42.68,42.38,42.63,171617.0,35.4329,35.6081,35.3578,35.5664,171617.0
2020-04-16 15:30:00,42.63,42.77,42.48,42.57,391327.0,35.5664,35.6832,35.4412,35.5163,391327.0
2020-04-17 09:30:00,44.83,45.27,44.21,45.04,742401.0,37.4019,37.769,36.8846,37.5771,742401.0
2020-04-17 10:00:00,45.06,45.09,44.22,44.58,342533.0,37.5938,37.6188,36.8929,37.1933,342533.0
2020-04-17 10:30:00,44.59,44.8,44.25,44.59,383484.0,37.2016,37.3768,36.918,37.2016,383484.0
2020-04-17 11:00:00,44.59,44.88,44.34,44.39,194053.0,37.2016,37.4436,36.9931,37.0348,194053.0
2020-04-17 11:30:00,44.42,44.61,44.17,44.43,116107.0,37.0598,37.2183,36.8512,37.0681,116107.0
2020-04-17 12:00:00,44.43,44.56,44.32,44.46,356201.0,37.0681,37.1766,36.9764,37.0932,356201.0
2020-04-17 12:30:00,44.47,44.83,44.42,44.7,221603.0,37.1015,37.4019,37.0598,37.2934,221603.0
2020-04-17 13:00:00,44.7,45.14,44.7,45.04,176518.0,37.2934,37.6605,37.2934,37.5771,176518.0
2020-04-17 13:30:00,45.07,45.42,45.03,45.34,316600.0,37.6021,37.8941,37.5687,37.8274,316600.0
2020-04-17 14:00:00,45.34,45.4,44.9,45.22,250465.0,37.8274,37.8774,37.4603,37.7272,250465.0
2020-04-17 14:30:00,45.21,45.34,45.13,45.25,286377.0,37.7189,37.8274,37.6522,37.7523,286377.0
2020-04-17 15:00:00,45.27,45.64,45.21,45.63,289237.0,37.769,38.0776,37.7189,38.0693,289237.0
2020-04-17 15:30:00,45.64,46.05,45.57,45.99,722135.0,38.0776,38.4197,38.0192,38.3697,722135.0
2020-04-20 09:30:00,44.88,45.38,44.41,44.9,274884.0,37.4436,37.8607,37.0515,37.4603,274884.0
2020-04-20 10:00:00,44.9,45.33,44.74,44.79,166415.0,37.4603,37.819,37.3268,37.3685,166415.0
2020-04-20 10:30:00,44.77,45.13,44.53,44.85,160027.0,37.3518,37.6522,37.1516,37.4185,160027.0
2020-04-20 11:00:00,44.86,44.93,44.63,44.73,119082.0,37.4269,37.4853,37.235,37.3184,119082.0
2020-04-20 11:30:00,44.71,45.18,44.63,45.02,182005.0,37.3017,37.6939,37.235,37.5604,182005.0
2020-04-20 12:00:00,45.02,45.12,44.75,44.9,249973.0,37.5604,37.6438,37.3351,37.4603,249973.0
2020-04-20 12:30:00,44.92,45.02,44.62,44.64,121914.0,37.4769,37.5604,37.2267,37.2433,121914.0
2020-04-20 13:00:00,44.63,44.91,44.47,44.91,191663.0,37.235,37.4686,37.1015,37.4686,191663.0
2020-04-20 13:30:00,44.91,44.91,44.31,44.43,89448.0,37.4686,37.4686,36.968,37.0681,89448.0
2020-04-20 14:00:00,44.38,44.38,43.83,43.84,167755.0,37.0264,37.0264,36.5676,36.5759,167755.0
2020-04-20 14:30:00,43.85,44.36,43.85,43.88,158973.0,36.5842,37.0097,36.5842,36.6093,158973.0
2020-04-20 15:00:00,43.9,44.15,43.88,44.13,124988.0,36.626,36.8345,36.6093,36.8178,124988.0
2020-04-20 15:30:00,44.12,44.35,44.03,44.1,358001.0,36.8095,37.0014,36.7344,36.7928,358001.0
2020-04-21 09:30:00,42.66,43.5,42.37,43.2,329965.0,35.5914,36.2922,35.3495,36.0419,329965.0
2020-04-21 10:00:00,43.18,43.28,42.71,43.04,187417.0,36.0253,36.1087,35.6331,35.9085,187417.0
2020-04-21 10:30:00,43.03,43.06,42.33,42.37,133760.0,35.9001,35.9251,35.3161,35.3495,133760.0
2020-04-21 11:00:00,42.37,42.56,42.18,42.33,118687.0,35.3495,35.508,35.191,35.3161,118687.0
2020-04-21 11:30:00,42.3,42.55,42.01,42.37,135814.0,35.2911,35.4996,35.0491,35.3495,135814.0
2020-04-21 12:00:00,42.35,42.52,42.26,42.36,91620.0,35.3328,35.4746,35.2577,35.3411,91620.0
2020-04-21 12:30:00,42.36,42.53,42.23,42.52,87407.0,35.3411,35.483,35.2327,35.4746,87407.0
2020-04-21 13:00:00,42.5,42.88,42.5,42.78,50210.0,35.4579,35.775,35.4579,35.6915,50210.0
2020-04-21 13:30:00,42.74,42.92,42.47,42.54,142776.0,35.6582,35.8083,35.4329,35.4913,142776.0
2020-04-21 14:00:00,42.52,42.9,42.42,42.75,215891.0,35.4746,35.7917,35.3912,35.6665,215891.0
2020-04-21 14:30:00,42.76,42.77,42.37,42.42,106352.0,35.6749,35.6832,35.3495,35.3912,106352.0
2020-04-21 15:00:00,42.41,42.53,42.22,42.34,181078.0,35.3828,35.483,35.2243,35.3244,181078.0
2020-04-21 15:30:00,42.34,42.64,42.22,42.34,484531.0,35.3244,35.5747,35.2243,35.3244,484531.0
2020-04-22 09:30:00,43.7,43.7,42.99,43.21,271748.0,36.4591,36.4591,35.8667,36.0503,271748.0
2020-04-22 10:00:00,43.22,43.77,43.12,43.72,309164.0,36.0586,36.5175,35.9752,36.4758,309164.0
2020-04-22 10:30:00,43.74,44.1,43.7,43.84,239615.0,36.4925,36.7928,36.4591,36.5759,239615.0
2020-04-22 11:00:00,43.85,44.44,43.82,44.43,291437.0,36.5842,37.0765,36.5592,37.0681,291437.0
2020-04-22 11:30:00,44.42,44.71,44.36,44.7,272186.0,37.0598,37.3017,37.0097,37.2934,272186.0
2020-04-22 12:00:00,44.71,45.16,44.71,45.16,326628.0,37.3017,37.6772,37.3017,37.6772,326628.0
2020-04-22 12:30:00,45.15,45.17,44.89,45.09,262824.0,37.6688,37.6855,37.4519,37.6188,262824.0
2020-04-22 13:00:00,45.11,45.17,44.86,45.05,274062.0,37.6355,37.6855,37.4269,37.5854,274062.0
2020-04-22 13:30:00,45.06,45.14,44.91,44.98,140762.0,37.5938,37.6605,37.4686,37.527,140762.0
2020-04-22 14:00:00,44.98,45.04,44.75,45.03,198443.0,37.527,37.5771,37.3351,37.5687,198443.0
2020-04-22 14:30:00,45.04,45.31,45.0,45.09,281637.0,37.5771,37.8023,37.5437,37.6188,281637.0
2020-04-22 15:00:00,45.11,45.29,44.99,45.24,282271.0,37.6355,37.7856,37.5354,37.7439,282271.0
2020-04-22 15:30:00,45.23,45.56,45.19,45.27,895765.0,37.7356,38.0109,37.7022,37.769,895765.0
2020-04-23 09:30:00,45.52,45.63,44.92,45.48,606205.0,37.9775,38.0693,37.4769,37.9442,606205.0
2020-04-23 10:00:00,45.5,45.88,45.27,45.52,515879.0,37.9608,38.2779,37.769,37.9775,515879.0
2020-04-23 10:30:00,45.52,46.11,45.51,46.0,333240.0,37.9775,38.4698,37.9692,38.378,333240.0
2020-04-23 11:00:00,46.0,46.74,45.98,46.65,568569.0,38.378,38.9954,38.3613,38.9203,568569.0
2020-04-23 11:30:00,46.65,46.76,46.24,46.75,384371.0,38.9203,39.0121,38.5782,39.0037,384371.0
2020-04-23 12:00:00,46.75,47.07,46.68,46.87,534390.0,39.0037,39.2707,38.9453,39.1038,534390.0
2020-04-23 12:30:00,46.87,47.04,46.17,46.44,614306.0,39.1038,39.2457,38.5198,38.7451,614306.0
2020-04-23 13:00:00,46.44,46.64,46.13,46.35,423087.0,38.7451,38.912,38.4865,38.67,423087.0
2020-04-23 13:30:00,46.31,46.38,45.93,46.05,364856.0,38.6366,38.695,38.3196,38.4197,364856.0
2020-04-23 14:00:00,46.04,46.35,45.94,46.27,325696.0,38.4114,38.67,38.3279,38.6033,325696.0
2020-04-23 14:30:00,46.28,46.51,46.19,46.48,219909.0,38.6116,38.8035,38.5365,38.7785,219909.0
2020-04-23 15:00:00,46.48,46.51,46.11,46.25,363982.0,38.7785,38.8035,38.4698,38.5866,363982.0
2020-04-23 15:30:00,46.25,46.35,46.08,46.19,732139.0,38.5866,38.67,38.4447,38.5365,732139.0
2020-04-24 09:30:00,46.49,47.04,46.31,46.52,508325.0,38.7868,39.2457,38.6366,38.8118,508325.0
2020-04-24 10:00:00,46.5,46.65,46.27,46.38,255341.0,38.7951,38.9203,38.6033,38.695,255341.0
2020-04-24 10:30:00,46.37,46.73,46.29,46.52,182454.0,38.6867,38.987,38.6199,38.8118,182454.0
2020-04-24 11:00:00,46.52,46.52,45.89,46.21,260142.0,38.8118,38.8118,38.2862,38.5532,260142.0
2020-04-24 11:30:00,46.19,46.48,46.14,46.17,236392.0,38.5365,38.7785,38.4948,38.5198,236392.0
2020-04-24 12:00:00,46.18,46.33,45.98,46.28,156664.0,38.5282,38.6533,38.3613,38.6116,156664.0
2020-04-24 12:30:00,46.27,46.41,46.15,46.41,95922.0,38.6033,38.7201,38.5031,38.7201,95922.0
2020-04-24 13:00:00,46.4,46.6,46.32,46.57,157230.0,38.7117,38.8786,38.645,38.8536,157230.0
2020-04-24 13:30:00,46.57,46.62,46.44,46.61,187944.0,38.8536,38.8953,38.7451,38.8869,187944.0
2020-04-24 14:00:00,46.62,47.01,46.51,46.98,264055.0,38.8953,39.2206,38.8035,39.1956,264055.0
2020-04-24 14:30:00,46.98,47.01,46.8,46.98,271637.0,39.1956,39.2206,39.0454,39.1956,271637.0
2020-04-24 15:00:00,46.98,46.98,46.68,46.79,243303.0,39.1956,39.1956,38.9453,39.0371,243303.0
2020-04-24 15:30:00,46.79,46.93,46.67,46.8,728764.0,39.0371,39.1539,38.937,39.0454,728764.0
2020-04-27 09:30:00,47.43,47.66,47.1,47.29,327420.0,39.5711,39.7629,39.2957,39.4543,327420.0
2020-04-27 10:00:00,47.31,48.23,47.28,48.02,309347.0,39.4709,40.2385,39.4459,40.0633,309347.0
2020-04-27 10:30:00,47.99,48.32,47.95,48.11,254725.0,40.0383,40.3136,40.0049,40.1384,254725.0
2020-04-27 11:00:00,48.13,48.31,48.09,48.24,336976.0,40.1551,40.3052,40.1217,40.2468,336976.0
2020-04-27 11:30:00,48.23,48.45,48.21,48.42,293763.0,40.2385,40.422,40.2218,40.397,293763.0
2020-04-27 12:00:00,48.44,48.54,48.19,48.26,287591.0,40.4137,40.4971,40.2051,40.2635,287591.0
2020-04-27 12:30:00,48.27,48.34,48.12,48.24,249325.0,40.2719,40.3303,40.1467,40.2468,249325.0
2020-04-27 13:00:00,48.24,48.25,48.08,48.14,297819.0,40.2468,40.2552,40.1134,40.1634,297819.0
2020-04-27 13:30:00,48.13,48.13,47.52,47.94,334575.0,40.1551,40.1551,39.6461,39.9965,334575.0
2020-04-27 14:00:00,47.94,48.04,47.88,47.89,286271.0,39.9965,40.08,39.9465,39.9548,286271.0
2020-04-27 14:30:00,47.89,48.18,47.79,48.13,229173.0,39.9548,40.1968,39.8714,40.1551,229173.0
2020-04-27 15:00:00,48.11,48.22,47.93,47.97,393129.0,40.1384,40.2302,39.9882,40.0216,393129.0
2020-04-27 15:30:00,47.97,48.05,47.68,47.84,1222279.0,40.0216,40.0883,39.7796,39.9131,1222279.0
2020-04-28 09:30:00,49.0,49.49,48.38,48.39,245597.0,40.8809,41.2897,40.3636,40.372,245597.0
2020-04-28 10:00:00,48.34,48.99,48.03,48.56,307514.0,40.3303,40.8726,40.0716,40.5138,307514.0
2020-04-28 10:30:00,48.59,48.78,47.66,47.8,441370.0,40.5388,40.6974,39.7629,39.8797,441370.0
2020-04-28 11:00:00,47.79,48.46,47.73,48.32,264853.0,39.8714,40.4304,39.8213,40.3136,264853.0
2020-04-28 11:30:00,48.3,48.81,48.3,48.75,194070.0,40.2969,40.7224,40.2969,40.6723,194070.0
2020-04-28 12:00:00,48.76,49.08,48.65,48.84,253450.0,40.6807,40.9477,40.5889,40.7474,253450.0
2020-04-28 12:30:00,48.83,49.15,48.71,49.11,125941.0,40.7391,41.0061,40.639,40.9727,125941.0
2020-04-28 13:00:00,49.11,49.29,49.06,49.24,96401.0,40.9727,41.1229,40.931,41.0811,96401.0
2020-04-28 13:30:00,49.24,49.29,49.09,49.18,96281.0,41.0811,41.1229,40.956,41.0311,96281.0
2020-04-28 14:00:00,49.18,49.52,49.17,49.47,132114.0,41.0311,41.3147,41.0227,41.273,132114.0
2020-04-28 14:30:00,49.45,49.53,49.27,49.42,112893.0,41.2563,41.3231,41.1062,41.2313,112893.0
2020-04-28 15:00:00,49.42,49.81,49.39,49.76,240704.0,41.2313,41.5567,41.2063,41.515,240704.0
2020-04-28 15:30:00,49.76,49.78,49.4,49.47,681877.0,41.515,41.5317,41.2146,41.273,681877.0
2020-04-29 09:30:00,51.27,52.04,50.93,51.68,724376.0,42.7748,43.4172,42.4911,43.1168,724376.0
2020-04-29 10:00:00,51.72,51.76,51.04,51.35,212300.0,43.1502,43.1836,42.5829,42.8415,212300.0
2020-04-29 10:30:00,51.36,51.92,51.3,51.45,367677.0,42.8499,43.3171,42.7998,42.925,367677.0
2020-04-29 11:00:00,51.44,51.65,51.31,51.46,244511.0,42.9166,43.0918,42.8082,42.9333,244511.0
2020-04-29 11:30:00,51.47,51.64,51.31,51.45,273301.0,42.9416,43.0835,42.8082,42.925,273301.0
2020-04-29 12:00:00,51.46,51.75,51.33,51.75,426422.0,42.9333,43.1752,42.8248,43.1752,426422.0
2020-04-29 12:30:00,51.74,52.16,51.66,51.89,369564.0,43.1669,43.5173,43.1002,43.292,369564.0
2020-04-29 13:00:00,51.9,52.01,51.73,51.73,86464.0,43.3004,43.3922,43.1586,43.1586,86464.0
2020-04-29 13:30:00,51.74,51.74,51.04,51.12,111678.0,43.1669,43.1669,42.5829,42.6496,111678.0
2020-04-29 14:00:00,51.12,51.39,51.09,51.38,125373.0,42.6496,42.8749,42.6246,42.8666,125373.0
2020-04-29 14:30:00,51.4,51.51,51.1,51.35,162232.0,42.8832,42.975,42.6329,42.8415,162232.0
2020-04-29 15:00:00,51.35,51.37,51.01,51.25,134425.0,42.8415,42.8582,42.5579,42.7581,134425.0
2020-04-29 15:30:00,51.25,51.35,51.0,51.11,313473.0,42.7581,42.8415,42.5495,42.6413,313473.0
2020-04-30 09:30:00,50.03,50.67,49.66,50.23,379467.0,41.7402,42.2742,41.4316,41.9071,379467.0
2020-04-30 10:00:00,50.25,50.49,49.82,50.38,383840.0,41.9238,42.124,41.565,42.0323,383840.0
2020-04-30 10:30:00,50.41,50.66,49.72,49.81,342810.0,42.0573,42.2659,41.4816,41.5567,342810.0
2020-04-30 11:00:00,49.83,50.0,49.49,49.57,180717.0,41.5734,41.7152,41.2897,41.3565,180717.0
2020-04-30 11:30:00,49.54,49.64,49.34,49.34,139371.0,41.3314,41.4149,41.1646,41.1646,139371.0
2020-04-30 12:00:00,49.33,49.33,48.91,49.01,174989.0,41.1562,41.1562,40.8058,40.8893,174989.0
2020-04-30 12:30:00,49.01,49.38,48.88,49.32,175814.0,40.8893,41.1979,40.7808,41.1479,175814.0
2020-04-30 13:00:00,49.3,49.39,49.12,49.18,139183.0,41.1312,41.2063,40.981,41.0311,139183.0
2020-04-30 13:30:00,49.17,49.24,48.97,48.98,208249.0,41.0227,41.0811,40.8559,40.8642,208249.0
2020-04-30 14:00:00,48.98,49.1,48.84,49.05,201657.0,40.8642,40.9643,40.7474,40.9226,201657.0
2020-04-30 14:30:00,49.06,49.12,48.91,49.07,279802.0,40.931,40.981,40.8058,40.9393,279802.0
2020-04-30 15:00:00,49.08,49.12,48.82,49.1,372970.0,40.9477,40.981,40.7307,40.9643,372970.0
2020-04-30 15:30:00,49.11,49.34,48.87,49.25,798246.0,40.9727,41.1646,40.7725,41.0895,798246.0
2020-05-01 09:30:00,47.28,48.19,46.2,47.95,463544.0,39.4459,40.2051,38.5449,40.0049,463544.0
2020-05-01 10:00:00,47.95,48.34,47.38,47.75,176486.0,40.0049,40.3303,39.5293,39.838,176486.0
2020-05-01 10:30:00,47.71,47.8,47.28,47.5,107095.0,39.8047,39.8797,39.4459,39.6295,107095.0
2020-05-01 11:00:00,47.47,48.16,47.46,47.75,220497.0,39.6044,40.1801,39.5961,39.838,220497.0
2020-05-01 11:30:00,47.75,47.77,47.13,47.76,169044.0,39.838,39.8547,39.3208,39.8464,169044.0
2020-05-01 12:00:00,47.75,48.0,47.67,47.76,93367.0,39.838,40.0466,39.7713,39.8464,93367.0
2020-05-01 12:30:00,47.73,47.93,47.7,47.86,61918.0,39.8213,39.9882,39.7963,39.9298,61918.0
2020-05-01 13:00:00,47.88,48.21,47.85,48.21,72055.0,39.9465,40.2218,39.9215,40.2218,72055.0
2020-05-01 13:30:00,48.21,48.28,47.88,48.24,86237.0,40.2218,40.2802,39.9465,40.2468,86237.0
2020-05-01 14:00:00,48.22,48.63,48.2,48.59,154819.0,40.2302,40.5722,40.2135,40.5388,154819.0
2020-05-01 14:30:00,48.59,48.73,48.41,48.46,132297.0,40.5388,40.6556,40.3887,40.4304,132297.0
2020-05-01 15:00:00,48.44,48.53,48.17,48.43,254905.0,40.4137,40.4888,40.1884,40.4054,254905.0
2020-05-01 15:30:00,48.42,48.45,48.0,48.32,404852.0,40.397,40.422,40.0466,40.3136,404852.0
2020-05-04 09:30:00,47.49,48.35,46.38,48.3,397862.0,39.6211,40.3386,38.695,40.2969,397862.0
2020-05-04 10:00:00,48.28,49.28,48.25,48.95,289432.0,40.2802,41.1145,40.2552,40.8392,289432.0
2020-05-04 10:30:00,48.93,49.28,48.4,48.42,236757.0,40.8225,41.1145,40.3803,40.397,236757.0
2020-05-04 11:00:00,48.43,49.07,48.09,48.63,202472.0,40.4054,40.9393,40.1217,40.5722,202472.0
2020-05-04 11:30:00,48.64,48.76,48.42,48.57,124567.0,40.5806,40.6807,40.397,40.5222,124567.0
2020-05-04 12:00:00,48.57,48.75,48.49,48.75,148763.0,40.5222,40.6723,40.4554,40.6723,148763.0
2020-05-04 12:30:00,48.77,48.85,48.54,48.85,88431.0,40.689,40.7558,40.4971,40.7558,88431.0
2020-05-04 13:00:00,48.86,48.88,48.3,48.45,130890.0,40.7641,40.7808,40.2969,40.422,130890.0
2020-05-04 13:30:00,48.44,48.58,48.29,48.3,66098.0,40.4137,40.5305,40.2886,40.2969,66098.0
2020-05-04 14:00:00,48.3,48.58,48.22,48.4,81032.0,40.2969,40.5305,40.2302,40.3803,81032.0
2020-05-04 14:30:00,48.39,48.65,48.27,48.63,85589.0,40.372,40.5889,40.2719,40.5722,85589.0
2020-05-04 15:00:00,48.62,48.84,48.59,48.72,103271.0,40.5639,40.7474,40.5388,40.6473,103271.0
2020-05-04 15:30:00,48.71,49.01,48.66,48.99,386710.0,40.639,40.8893,40.5972,40.8726,386710.0
2020-05-05 09:30:00,50.91,51.22,50.18,51.05,617439.0,42.4744,42.7331,41.8654,42.5912,617439.0
2020-05-05 10:00:00,51.03,51.41,50.39,50.4,318338.0,42.5745,42.8916,42.0406,42.0489,318338.0
2020-05-05 10:30:00,50.38,50.54,49.65,50.16,150483.0,42.0323,42.1657,41.4232,41.8487,150483.0
2020-05-05 11:00:00,50.15,50.25,49.69,49.78,165275.0,41.8404,41.9238,41.4566,41.5317,165275.0
2020-05-05 11:30:00,49.8,49.92,49.68,49.72,144775.0,41.5484,41.6485,41.4482,41.4816,144775.0
2020-05-05 12:00:00,49.72,49.85,49.57,49.78,88645.0,41.4816,41.5901,41.3565,41.5317,88645.0
2020-05-05 12:30:00,49.78,49.85,49.37,49.46,84319.0,41.5317,41.5901,41.1896,41.2647,84319.0
2020-05-05 13:00:00,49.44,49.47,49.23,49.34,72414.0,41.248,41.273,41.0728,41.1646,72414.0
2020-05-05 13:30:00,49.36,49.42,49.16,49.35,51581.0,41.1813,41.2313,41.0144,41.1729,51581.0
2020-05-05 14:00:00,49.38,49.64,49.36,49.63,105347.0,41.1979,41.4149,41.1813,41.4065,105347.0
2020-05-05 14:30:00,49.62,49.63,49.28,49.43,87442.0,41.3982,41.4065,41.1145,41.2397,87442.0
2020-05-05 15:00:00,49.43,49.65,49.35,49.44,187544.0,41.2397,41.4232,41.1729,41.248,187544.0
2020-05-05 15:30:00,49.44,49.44,48.97,49.0,451109.0,41.248,41.248,40.8559,40.8809,451109.0
2020-05-06 09:30:00,49.3,49.73,48.84,48.93,249937.0,41.1312,41.49,40.7474,40.8225,249937.0
2020-05-06 10:00:00,48.88,49.24,48.6,49.08,159960.0,40.7808,41.0811,40.5472,40.9477,159960.0
2020-05-06 10:30:00,49.09,49.33,49.03,49.1,177156.0,40.956,41.1562,40.9059,40.9643,177156.0
2020-05-06 11:00:00,49.12,49.21,48.91,49.2,120339.0,40.981,41.0561,40.8058,41.0478,120339.0
2020-05-06 11:30:00,49.18,49.27,48.91,49.03,237687.0,41.0311,41.1062,40.8058,40.9059,237687.0
2020-05-06 12:00:00,49.07,49.08,48.78,49.04,138640.0,40.9393,40.9477,40.6974,40.9143,138640.0
2020-05-06 12:30:00,49.04,49.19,48.96,48.98,68803.0,40.9143,41.0394,40.8475,40.8642,68803.0
2020-05-06 13:00:00,49.0,49.18,48.97,49.14,61341.0,40.8809,41.0311,40.8559,40.9977,61341.0
2020-05-06 13:30:00,49.14,49.24,49.07,49.19,69987.0,40.9977,41.0811,40.9393,41.0394,69987.0
2020-05-06 14:00:00,49.17,49.21,49.0,49.01,63970.0,41.0227,41.0561,40.8809,40.8893,63970.0
2020-05-06 14:30:00,49.01,49.3,48.95,49.07,137229.0,40.8893,41.1312,40.8392,40.9393,137229.0
2020-05-06 15:00:00,49.07,49.24,49.06,49.07,97384.0,40.9393,41.0811,40.931,40.9393,97384.0
2020-05-06 15:30:00,49.05,49.05,48.73,48.91,288683.0,40.9226,40.9226,40.6556,40.8058,288683.0
2020-05-07 09:30:00,50.2,50.88,49.88,50.73,207827.0,41.8821,42.4494,41.6151,42.3243,207827.0
2020-05-07 10:00:00,50.74,50.83,50.3,50.6,180471.0,42.3326,42.4077,41.9655,42.2158,180471.0
2020-05-07 10:30:00,50.6,50.95,50.41,50.49,165510.0,42.2158,42.5078,42.0573,42.124,165510.0
2020-05-07 11:00:00,50.48,50.69,50.39,50.49,111213.0,42.1157,42.2909,42.0406,42.124,111213.0
2020-05-07 11:30:00,50.49,50.67,50.42,50.48,162334.0,42.124,42.2742,42.0656,42.1157,162334.0
2020-05-07 12:00:00,50.48,50.66,50.35,50.65,198439.0,42.1157,42.2659,42.0072,42.2575,198439.0
2020-05-07 12:30:00,50.67,50.75,50.26,50.57,99723.0,42.2742,42.3409,41.9321,42.1908,99723.0
2020-05-07 13:00:00,50.59,50.66,50.47,50.65,75122.0,42.2075,42.2659,42.1073,42.2575,75122.0
2020-05-07 13:30:00,50.65,50.87,50.64,50.86,52080.0,42.2575,42.4411,42.2492,42.4327,52080.0
2020-05-07 14:00:00,50.86,50.87,50.49,50.6,81391.0,42.4327,42.4411,42.124,42.2158,81391.0
2020-05-07 14:30:00,50.6,50.65,50.28,50.34,84931.0,42.2158,42.2575,41.9488,41.9989,84931.0
2020-05-07 15:00:00,50.33,50.6,50.22,50.48,101392.0,41.9905,42.2158,41.8988,42.1157,101392.0
2020-05-07 15:30:00,50.5,50.51,50.35,50.39,280817.0,42.1324,42.1407,42.0072,42.0406,280817.0
2020-05-08 09:30:00,50.74,50.96,50.12,50.94,152936.0,42.3326,42.5161,41.8153,42.4995,152936.0
2020-05-08 10:00:00,50.97,51.48,50.93,50.94,256007.0,42.5245,42.95,42.4911,42.4995,256007.0
2020-05-08 10:30:00,50.97,51.21,50.81,50.99,236964.0,42.5245,42.7247,42.391,42.5412,236964.0
2020-05-08 11:00:00,50.98,51.36,50.92,51.15,131405.0,42.5328,42.8499,42.4828,42.6747,131405.0
2020-05-08 11:30:00,51.15,51.22,51.04,51.16,74078.0,42.6747,42.7331,42.5829,42.683,74078.0
2020-05-08 12:00:00,51.16,51.31,51.11,51.2,70916.0,42.683,42.8082,42.6413,42.7164,70916.0
2020-05-08 12:30:00,51.19,51.33,51.15,51.16,62959.0,42.708,42.8248,42.6747,42.683,62959.0
2020-05-08 13:00:00,51.16,51.21,51.08,51.12,99350.0,42.683,42.7247,42.6163,42.6496,99350.0
2020-05-08 13:30:00,51.13,51.23,51.02,51.04,74559.0,42.658,42.7414,42.5662,42.5829,74559.0
2020-05-08 14:00:00,51.05,51.25,51.05,51.2,68802.0,42.5912,42.7581,42.5912,42.7164,68802.0
2020-05-08 14:30:00,51.19,51.24,51.05,51.22,48543.0,42.708,42.7498,42.5912,42.7331,48543.0
2020-05-08 15:00:00,51.23,51.51,51.21,51.47,104480.0,42.7414,42.975,42.7247,42.9416,104480.0
2020-05-08 15:30:00,51.47,51.86,51.47,51.68,337133.0,42.9416,43.267,42.9416,43.1168,337133.0
2020-05-11 09:30:00,51.06,51.44,50.79,51.25,174251.0,42.5996,42.9166,42.3743,42.7581,174251.0
2020-05-11 10:00:00,51.24,51.6,51.07,51.54,133785.0,42.7498,43.0501,42.6079,43.0,133785.0
2020-05-11 10:30:00,51.53,51.81,51.4,51.51,164652.0,42.9917,43.2253,42.8832,42.975,164652.0
2020-05-11 11:00:00,51.52,51.85,51.48,51.84,163568.0,42.9834,43.2587,42.95,43.2503,163568.0
2020-05-11 11:30:00,51.85,51.98,51.7,51.96,87901.0,43.2587,43.3671,43.1335,43.3505,87901.0
2020-05-11 12:00:00,51.97,52.28,51.91,52.26,99843.0,43.3588,43.6174,43.3087,43.6007,99843.0
2020-05-11 12:30:00,52.27,52.5,52.23,52.48,114517.0,43.6091,43.801,43.5757,43.7843,114517.0
2020-05-11 13:00:00,52.46,52.62,52.35,52.58,101265.0,43.7676,43.9011,43.6758,43.8677,101265.0
2020-05-11 13:30:00,52.59,52.79,52.37,52.37,161287.0,43.8761,44.0429,43.6925,43.6925,161287.0
2020-05-11 14:00:00,52.36,52.46,52.23,52.23,87093.0,43.6842,43.7676,43.5757,43.5757,87093.0
2020-05-11 14:30:00,52.25,52.36,52.15,52.15,95566.0,43.5924,43.6842,43.509,43.509,95566.0
2020-05-11 15:00:00,52.16,52.64,52.16,52.56,122401.0,43.5173,43.9178,43.5173,43.851,122401.0
2020-05-11 15:30:00,52.54,52.77,52.54,52.59,439954.0,43.8343,44.0262,43.8343,43.8761,439954.0
2020-05-12 09:30:00,53.07,53.97,52.91,53.46,481406.0,44.2765,45.0274,44.143,44.6019,481406.0
2020-05-12 10:00:00,53.48,53.66,53.19,53.32,152401.0,44.6186,44.7688,44.3766,44.4851,152401.0
2020-05-12 10:30:00,53.32,53.5,53.11,53.35,141704.0,44.4851,44.6353,44.3099,44.5101,141704.0
2020-05-12 11:00:00,53.37,54.14,53.34,54.08,170430.0,44.5268,45.1692,44.5018,45.1192,170430.0
2020-05-12 11:30:00,54.09,54.2,53.88,54.08,205445.0,45.1275,45.2193,44.9523,45.1192,205445.0
2020-05-12 12:00:00,54.07,54.29,53.9,54.28,144877.0,45.1108,45.2944,44.969,45.286,144877.0
2020-05-12 12:30:00,54.27,54.46,54.22,54.33,162386.0,45.2777,45.4362,45.236,45.3278,162386.0
2020-05-12 13:00:00,54.33,54.34,53.52,53.61,165189.0,45.3278,45.3361,44.652,44.7271,165189.0
2020-05-12 13:30:00,53.61,53.72,53.24,53.39,162619.0,44.7271,44.8188,44.4184,44.5435,162619.0
2020-05-12 14:00:00,53.41,53.45,52.93,53.02,89177.0,44.5602,44.5936,44.1597,44.2348,89177.0
2020-05-12 14:30:00,53.02,53.02,52.85,52.98,72456.0,44.2348,44.2348,44.093,44.2014,72456.0
2020-05-12 15:00:00,52.98,53.02,52.63,52.64,129195.0,44.2014,44.2348,43.9094,43.9178,129195.0
2020-05-12 15:30:00,52.63,52.73,52.11,52.17,393683.0,43.9094,43.9929,43.4756,43.5257,393683.0
2020-05-13 09:30:00,52.0,52.03,50.73,51.11,255827.0,43.3838,43.4089,42.3243,42.6413,255827.0
2020-05-13 10:00:00,51.1,51.39,50.85,51.17,151611.0,42.6329,42.8749,42.4244,42.6914,151611.0
2020-05-13 10:30:00,51.19,51.38,50.65,50.67,110512.0,42.708,42.8666,42.2575,42.2742,110512.0
2020-05-13 11:00:00,50.68,50.76,50.27,50.38,134112.0,42.2825,42.3493,41.9405,42.0323,134112.0
2020-05-13 11:30:00,50.37,50.5,49.63,49.87,151750.0,42.0239,42.1324,41.4065,41.6068,151750.0
2020-05-13 12:00:00,49.89,49.99,49.21,49.71,447022.0,41.6234,41.7069,41.0561,41.4733,447022.0
2020-05-13 12:30:00,49.73,49.84,49.55,49.72,158493.0,41.49,41.5817,41.3398,41.4816,158493.0
2020-05-13 13:00:00,49.73,49.92,49.49,49.58,302616.0,41.49,41.6485,41.2897,41.3648,302616.0
2020-05-13 13:30:00,49.55,49.58,49.32,49.36,114827.0,41.3398,41.3648,41.1479,41.1813,114827.0
2020-05-13 14:00:00,49.35,50.08,49.28,49.76,212972.0,41.1729,41.782,41.1145,41.515,212972.0
2020-05-13 14:30:00,49.74,49.84,49.58,49.59,148705.0,41.4983,41.5817,41.3648,41.3732,148705.0
2020-05-13 15:00:00,49.58,49.77,49.27,49.44,122995.0,41.3648,41.5233,41.1062,41.248,122995.0
2020-05-13 15:30:00,49.43,50.02,49.39,49.95,424554.0,41.2397,41.7319,41.2063,41.6735,424554.0
2020-05-14 09:30:00,49.02,49.35,48.09,48.27,180433.0,40.8976,41.1729,40.1217,40.2719,180433.0
2020-05-14 10:00:00,48.32,49.43,48.29,49.23,280263.0,40.3136,41.2397,40.2886,41.0728,280263.0
2020-05-14 10:30:00,49.22,50.78,49.22,50.37,193792.0,41.0645,42.366,41.0645,42.0239,193792.0
2020-05-14 11:00:00,50.37,51.09,50.03,50.03,70712.0,42.0239,42.6246,41.7402,41.7402,70712.0
2020-05-14 11:30:00,50.05,50.29,49.65,50.03,86560.0,41.7569,41.9572,41.4232,41.7402,86560.0
2020-05-14 12:00:00,50.09,50.57,50.02,50.4,46102.0,41.7903,42.1908,41.7319,42.0489,46102.0
2020-05-14 12:30:00,50.41,50.95,50.39,50.86,69245.0,42.0573,42.5078,42.0406,42.4327,69245.0
2020-05-14 13:00:00,50.88,50.92,50.48,50.92,115828.0,42.4494,42.4828,42.1157,42.4828,115828.0
2020-05-14 13:30:00,50.99,51.04,50.45,50.45,71618.0,42.5412,42.5829,42.0907,42.0907,71618.0
2020-05-14 14:00:00,50.46,50.59,50.23,50.52,60919.0,42.099,42.2075,41.9071,42.1491,60919.0
2020-05-14 14:30:00,50.54,50.61,50.1,50.34,85493.0,42.1657,42.2241,41.7986,41.9989,85493.0
2020-05-14 15:00:00,50.3,50.63,50.3,50.62,76501.0,41.9655,42.2408,41.9655,42.2325,76501.0
2020-05-14 15:30:00,50.62,51.03,50.4,51.01,232611.0,42.2325,42.5745,42.0489,42.5579,232611.0
2020-05-15 09:30:00,50.99,51.87,50.48,51.54,199920.0,42.5412,43.2754,42.1157,43.0,199920.0
2020-05-15 10:00:00,51.59,51.77,51.19,51.4,104439.0,43.0418,43.1919,42.708,42.8832,104439.0
2020-05-15 10:30:00,51.39,51.5,50.81,50.92,53663.0,42.8749,42.9667,42.391,42.4828,53663.0
2020-05-15 11:00:00,50.95,51.13,50.63,50.95,116221.0,42.5078,42.658,42.2408,42.5078,116221.0
2020-05-15 11:30:00,50.93,50.96,50.53,50.64,85331.0,42.4911,42.5161,42.1574,42.2492,85331.0
2020-05-15 12:00:00,50.64,50.92,50.64,50.78,51671.0,42.2492,42.4828,42.2492,42.366,51671.0
2020-05-15 12:30:00,50.75,50.84,50.57,50.63,30931.0,42.3409,42.416,42.1908,42.2408,30931.0
2020-05-15 13:00:00,50.7,50.88,50.62,50.75,58072.0,42.2992,42.4494,42.2325,42.3409,58072.0
2020-05-15 13:30:00,50.75,51.04,50.72,51.0,66008.0,42.3409,42.5829,42.3159,42.5495,66008.0
2020-05-15 14:00:00,51.0,51.22,51.0,51.21,62660.0,42.5495,42.7331,42.5495,42.7247,62660.0
2020-05-15 14:30:00,51.23,51.25,50.81,50.95,139660.0,42.7414,42.7581,42.391,42.5078,139660.0
2020-05-15 15:00:00,50.96,51.39,50.94,51.35,69516.0,42.5161,42.8749,42.4995,42.8415,69516.0
2020-05-15 15:30:00,51.35,51.51,50.99,51.41,203969.0,42.8415,42.975,42.5412,42.8916,203969.0
2020-05-18 09:30:00,53.73,54.08,53.36,53.89,168309.0,44.8272,45.1192,44.5185,44.9607,168309.0
2020-05-18 10:00:00,53.92,54.06,53.22,53.61,91180.0,44.9857,45.1025,44.4017,44.7271,91180.0
2020-05-18 10:30:00,53.61,53.75,53.09,53.15,301754.0,44.7271,44.8439,44.2932,44.3433,301754.0
2020-05-18 11:00:00,53.18,53.48,52.92,53.38,103778.0,44.3683,44.6186,44.1514,44.5352,103778.0
2020-05-18 11:30:00,53.37,53.4,53.03,53.04,80778.0,44.5268,44.5518,44.2432,44.2515,80778.0
2020-05-18 12:00:00,53.03,53.18,52.78,53.04,73913.0,44.2432,44.3683,44.0346,44.2515,73913.0
2020-05-18 12:30:00,53.03,53.23,52.82,52.84,62681.0,44.2432,44.41,44.068,44.0846,62681.0
2020-05-18 13:00:00,52.84,52.93,52.73,52.84,62906.0,44.0846,44.1597,43.9929,44.0846,62906.0
2020-05-18 13:30:00,52.82,52.92,52.63,52.78,88713.0,44.068,44.1514,43.9094,44.0346,88713.0
2020-05-18 14:00:00,52.77,52.83,52.33,52.52,86133.0,44.0262,44.0763,43.6591,43.8177,86133.0
2020-05-18 14:30:00,52.54,52.64,52.21,52.35,138718.0,43.8343,43.9178,43.559,43.6758,138718.0
2020-05-18 15:00:00,52.36,52.64,52.25,52.58,255479.0,43.6842,43.9178,43.5924,43.8677,255479.0
2020-05-18 15:30:00,52.58,52.65,52.15,52.31,376220.0,43.8677,43.9261,43.509,43.6425,376220.0
2020-05-19 09:30:00,52.45,52.77,51.4,51.9,122812.0,43.7593,44.0262,42.8832,43.3004,122812.0
2020-05-19 10:00:00,51.89,52.06,51.7,51.76,88391.0,43.292,43.4339,43.1335,43.1836,88391.0
2020-05-19 10:30:00,51.84,51.98,51.36,51.84,97583.0,43.2503,43.3671,42.8499,43.2503,97583.0
2020-05-19 11:00:00,51.85,52.36,51.76,52.24,122936.0,43.2587,43.6842,43.1836,43.5841,122936.0
2020-05-19 11:30:00,52.22,52.43,52.06,52.13,114817.0,43.5674,43.7426,43.4339,43.4923,114817.0
2020-05-19 12:00:00,52.15,52.29,51.96,52.07,94874.0,43.509,43.6258,43.3505,43.4422,94874.0
2020-05-19 12:30:00,52.06,52.23,51.91,52.18,122124.0,43.4339,43.5757,43.3087,43.534,122124.0
2020-05-19 13:00:00,52.19,52.64,52.1,52.58,218895.0,43.5423,43.9178,43.4673,43.8677,218895.0
2020-05-19 13:30:00,52.57,52.84,52.53,52.74,63858.0,43.8594,44.0846,43.826,44.0012,63858.0
2020-05-19 14:00:00,52.73,52.84,52.62,52.8,51041.0,43.9929,44.0846,43.9011,44.0513,51041.0
2020-05-19 14:30:00,52.8,52.94,52.46,52.53,115669.0,44.0513,44.1681,43.7676,43.826,115669.0
2020-05-19 15:00:00,52.51,53.06,52.49,52.95,117057.0,43.8093,44.2682,43.7926,44.1764,117057.0
2020-05-19 15:30:00,52.94,52.94,52.3,52.34,275324.0,44.1681,44.1681,43.6341,43.6675,275324.0
2020-05-20 09:30:00,53.25,53.45,52.76,53.05,135662.0,44.4267,44.5936,44.0179,44.2598,135662.0
2020-05-20 10:00:00,53.1,53.16,52.49,52.71,121728.0,44.3016,44.3516,43.7926,43.9762,121728.0
2020-05-20 10:30:00,52.71,53.03,52.66,52.91,95503.0,43.9762,44.2432,43.9345,44.143,95503.0
2020-05-20 11:00:00,52.9,52.9,52.39,52.62,181049.0,44.1347,44.1347,43.7092,43.9011,181049.0
2020-05-20 11:30:00,52.63,52.65,52.45,52.59,66783.0,43.9094,43.9261,43.7593,43.8761,66783.0
2020-05-20 12:00:00,52.6,52.61,52.04,52.2,73919.0,43.8844,43.8927,43.4172,43.5507,73919.0
2020-05-20 12:30:00,52.22,52.49,52.1,52.47,67257.0,43.5674,43.7926,43.4673,43.7759,67257.0
2020-05-20 13:00:00,52.47,52.58,52.35,52.35,40378.0,43.7759,43.8677,43.6758,43.6758,40378.0
2020-05-20 13:30:00,52.38,52.49,52.2,52.33,34192.0,43.7009,43.7926,43.5507,43.6591,34192.0
2020-05-20 14:00:00,52.32,52.5,52.27,52.35,27804.0,43.6508,43.801,43.6091,43.6758,27804.0
2020-05-20 14:30:00,52.34,52.6,52.33,52.54,50592.0,43.6675,43.8844,43.6591,43.8343,50592.0
2020-05-20 15:00:00,52.53,52.7,52.3,52.69,127540.0,43.826,43.9678,43.6341,43.9595,127540.0
2020-05-20 15:30:00,52.7,52.7,52.47,52.53,236375.0,43.9678,43.9678,43.7759,43.826,236375.0
2020-05-21 09:30:00,52.28,52.77,51.61,52.75,162421.0,43.6174,44.0262,43.0584,44.0096,162421.0
2020-05-21 10:00:00,52.74,52.76,52.38,52.45,79338.0,44.0012,44.0179,43.7009,43.7593,79338.0
2020-05-21 10:30:00,52.42,52.47,52.01,52.15,77395.0,43.7342,43.7759,43.3922,43.509,77395.0
2020-05-21 11:00:00,52.11,52.13,51.52,51.72,88261.0,43.4756,43.4923,42.9834,43.1502,88261.0
2020-05-21 11:30:00,51.72,52.36,51.72,52.26,79445.0,43.1502,43.6842,43.1502,43.6007,79445.0
2020-05-21 12:00:00,52.27,52.87,52.26,52.74,60481.0,43.6091,44.1097,43.6007,44.0012,60481.0
2020-05-21 12:30:00,52.71,52.97,52.61,52.86,48421.0,43.9762,44.1931,43.8927,44.1013,48421.0
2020-05-21 13:00:00,52.86,53.38,52.84,53.38,119579.0,44.1013,44.5352,44.0846,44.5352,119579.0
2020-05-21 13:30:00,53.38,53.49,53.17,53.45,72881.0,44.5352,44.6269,44.36,44.5936,72881.0
2020-05-21 14:00:00,53.44,53.47,53.18,53.44,58568.0,44.5852,44.6103,44.3683,44.5852,58568.0
2020-05-21 14:30:00,53.47,53.49,53.14,53.22,56429.0,44.6103,44.6269,44.3349,44.4017,56429.0
2020-05-21 15:00:00,53.22,53.47,53.21,53.44,103547.0,44.4017,44.6103,44.3933,44.5852,103547.0
2020-05-21 15:30:00,53.44,53.59,53.3,53.37,261255.0,44.5852,44.7104,44.4684,44.5268,261255.0
2020-05-22 09:30:00,53.56,53.71,52.8,53.18,140922.0,44.6853,44.8105,44.0513,44.3683,140922.0
2020-05-22 10:00:00,53.16,53.19,52.02,52.69,96072.0,44.3516,44.3766,43.4005,43.9595,96072.0
2020-05-22 10:30:00,52.69,52.82,52.12,52.22,62778.0,43.9595,44.068,43.4839,43.5674,62778.0
2020-05-22 11:00:00,52.2,52.56,52.2,52.36,54768.0,43.5507,43.851,43.5507,43.6842,54768.0
2020-05-22 11:30:00,52.37,52.47,52.25,52.44,37854.0,43.6925,43.7759,43.5924,43.7509,37854.0
2020-05-22 12:00:00,52.45,52.47,52.23,52.23,27183.0,43.7593,43.7759,43.5757,43.5757,27183.0
2020-05-22 12:30:00,52.21,52.56,52.21,52.52,29951.0,43.559,43.851,43.559,43.8177,29951.0
2020-05-22 13:00:00,52.52,52.76,52.51,52.75,32862.0,43.8177,44.0179,43.8093,44.0096,32862.0
2020-05-22 13:30:00,52.76,53.19,52.71,53.18,62339.0,44.0179,44.3766,43.9762,44.3683,62339.0
2020-05-22 14:00:00,53.18,53.33,53.09,53.26,112198.0,44.3683,44.4934,44.2932,44.435,112198.0
2020-05-22 14:30:00,53.29,53.36,53.23,53.28,64748.0,44.4601,44.5185,44.41,44.4517,64748.0
2020-05-22 15:00:00,53.28,53.5,53.22,53.26,202194.0,44.4517,44.6353,44.4017,44.435,202194.0
2020-05-22 15:30:00,53.26,53.36,52.91,53.06,400699.0,44.435,44.5185,44.143,44.2682,400699.0
2020-05-26 09:30:00,54.95,55.5,54.38,55.25,172762.0,45.845,46.3039,45.3695,46.0953,172762.0
2020-05-26 10:00:00,55.25,55.9,55.24,55.9,169284.0,46.0953,46.6376,46.087,46.6376,169284.0
2020-05-26 10:30:00,55.88,56.03,55.59,55.82,116484.0,46.6209,46.7461,46.379,46.5709,116484.0
2020-05-26 11:00:00,55.78,55.93,55.45,55.54,111205.0,46.5375,46.6626,46.2622,46.3373,111205.0
2020-05-26 11:30:00,55.49,55.49,55.01,55.08,120513.0,46.2955,46.2955,45.8951,45.9535,120513.0
2020-05-26 12:00:00,55.09,55.27,54.94,55.11,141682.0,45.9618,46.112,45.8367,45.9785,141682.0
2020-05-26 12:30:00,55.11,55.2,54.92,55.02,141384.0,45.9785,46.0536,45.82,45.9034,141384.0
2020-05-26 13:00:00,55.01,55.06,54.93,55.03,93621.0,45.8951,45.9368,45.8283,45.9118,93621.0
2020-05-26 13:30:00,55.03,55.1,54.91,55.03,175625.0,45.9118,45.9702,45.8116,45.9118,175625.0
2020-05-26 14:00:00,55.03,55.09,54.7,54.71,104239.0,45.9118,45.9618,45.6364,45.6448,104239.0
2020-05-26 14:30:00,54.71,54.72,54.5,54.54,65208.0,45.6448,45.6531,45.4696,45.503,65208.0
2020-05-26 15:00:00,54.53,54.66,54.44,54.49,175025.0,45.4946,45.6031,45.4195,45.4612,175025.0
2020-05-26 15:30:00,54.48,54.54,54.28,54.35,280820.0,45.4529,45.503,45.286,45.3444,280820.0
2020-05-27 09:30:00,55.74,56.27,54.75,55.04,277562.0,46.5041,46.9463,45.6782,45.9201,277562.0
2020-05-27 10:00:00,54.97,55.27,54.69,55.14,236198.0,45.8617,46.112,45.6281,46.0035,236198.0
2020-05-27 10:30:00,55.11,55.18,54.3,54.88,170903.0,45.9785,46.0369,45.3027,45.7866,170903.0
2020-05-27 11:00:00,54.9,55.14,54.75,55.03,82396.0,45.8033,46.0035,45.6782,45.9118,82396.0
2020-05-27 11:30:00,55.06,55.35,54.93,55.06,123262.0,45.9368,46.1787,45.8283,45.9368,123262.0
2020-05-27 12:00:00,55.08,55.1,54.91,54.95,148755.0,45.9535,45.9702,45.8116,45.845,148755.0
2020-05-27 12:30:00,54.98,55.02,54.83,54.97,77614.0,45.8701,45.9034,45.7449,45.8617,77614.0
2020-05-27 13:00:00,54.94,55.14,54.77,55.02,43186.0,45.8367,46.0035,45.6948,45.9034,43186.0
2020-05-27 13:30:00,55.04,55.14,54.91,55.07,127240.0,45.9201,46.0035,45.8116,45.9451,127240.0
2020-05-27 14:00:00,55.05,55.19,54.99,55.0,110477.0,45.9285,46.0453,45.8784,45.8867,110477.0
2020-05-27 14:30:00,55.0,55.28,54.98,55.16,124136.0,45.8867,46.1203,45.8701,46.0202,124136.0
2020-05-27 15:00:00,55.16,55.4,55.06,55.34,79674.0,46.0202,46.2205,45.9368,46.1704,79674.0
2020-05-27 15:30:00,55.34,55.58,55.2,55.5,568025.0,46.1704,46.3706,46.0536,46.3039,568025.0
2020-05-28 09:30:00,55.99,55.99,54.92,55.13,244436.0,46.7127,46.7127,45.82,45.9952,244436.0
2020-05-28 10:00:00,55.15,55.3,54.88,54.93,206937.0,46.0119,46.137,45.7866,45.8283,206937.0
2020-05-28 10:30:00,54.94,55.42,54.9,55.25,333348.0,45.8367,46.2371,45.8033,46.0953,333348.0
2020-05-28 11:00:00,55.26,55.26,54.96,55.1,184304.0,46.1037,46.1037,45.8534,45.9702,184304.0
2020-05-28 11:30:00,55.1,55.18,54.91,55.09,108885.0,45.9702,46.0369,45.8116,45.9618,108885.0
2020-05-28 12:00:00,55.09,55.42,55.07,55.19,93454.0,45.9618,46.2371,45.9451,46.0453,93454.0
2020-05-28 12:30:00,55.18,55.25,55.08,55.11,74245.0,46.0369,46.0953,45.9535,45.9785,74245.0
2020-05-28 13:00:00,55.12,55.12,54.91,55.02,71191.0,45.9869,45.9869,45.8116,45.9034,71191.0
2020-05-28 13:30:00,55.06,55.12,54.9,54.93,99605.0,45.9368,45.9869,45.8033,45.8283,99605.0
2020-05-28 14:00:00,54.93,55.04,54.71,54.75,105562.0,45.8283,45.9201,45.6448,45.6782,105562.0
2020-05-28 14:30:00,54.77,54.8,54.51,54.8,87235.0,45.6948,45.7199,45.4779,45.7199,87235.0
2020-05-28 15:00:00,54.79,55.0,54.51,54.51,152352.0,45.7115,45.8867,45.4779,45.4779,152352.0
2020-05-28 15:30:00,54.53,54.62,54.13,54.24,433154.0,45.4946,45.5697,45.1609,45.2527,433154.0
2020-05-29 09:30:00,54.28,54.58,53.72,54.33,168739.0,45.286,45.5363,44.8188,45.3278,168739.0
2020-05-29 10:00:00,54.26,54.61,53.84,54.14,194335.0,45.2694,45.5614,44.9189,45.1692,194335.0
2020-05-29 10:30:00,54.14,54.35,53.97,54.28,123237.0,45.1692,45.3444,45.0274,45.286,123237.0
2020-05-29 11:00:00,54.28,54.45,54.02,54.1,69219.0,45.286,45.4279,45.0691,45.1359,69219.0
2020-05-29 11:30:00,54.05,54.53,53.99,54.32,47925.0,45.0941,45.4946,45.0441,45.3194,47925.0
2020-05-29 12:00:00,54.33,54.37,54.05,54.37,43619.0,45.3278,45.3611,45.0941,45.3611,43619.0
2020-05-29 12:30:00,54.35,54.4,53.95,54.36,45400.0,45.3444,45.3862,45.0107,45.3528,45400.0
2020-05-29 13:00:00,54.35,54.37,54.16,54.17,98442.0,45.3444,45.3611,45.1859,45.1943,98442.0
2020-05-29 13:30:00,54.15,54.19,53.92,53.92,47618.0,45.1776,45.2109,44.9857,44.9857,47618.0
2020-05-29 14:00:00,53.92,54.42,53.92,54.37,89580.0,44.9857,45.4028,44.9857,45.3611,89580.0
2020-05-29 14:30:00,54.36,54.61,53.9,54.61,63115.0,45.3528,45.5614,44.969,45.5614,63115.0
2020-05-29 15:00:00,54.7,55.01,54.66,54.71,91556.0,45.6364,45.8951,45.6031,45.6448,91556.0
2020-05-29 15:30:00,54.72,54.85,54.5,54.54,317837.0,45.6531,45.7616,45.4696,45.503,317837.0
2020-06-01 09:30:00,54.73,55.46,54.32,55.23,206004.0,45.6615,46.2705,45.3194,46.0786,206004.0
2020-06-01 10:00:00,55.24,55.28,54.89,55.09,149376.0,46.087,46.1203,45.795,45.9618,149376.0
2020-06-01 10:30:00,55.06,55.49,55.05,55.35,129727.0,45.9368,46.2955,45.9285,46.1787,129727.0
2020-06-01 11:00:00,55.35,55.44,55.0,55.39,111199.0,46.1787,46.2538,45.8867,46.2121,111199.0
2020-06-01 11:30:00,55.39,55.73,55.32,55.59,132296.0,46.2121,46.4958,46.1537,46.379,132296.0
2020-06-01 12:00:00,55.57,55.78,55.46,55.74,80946.0,46.3623,46.5375,46.2705,46.5041,80946.0
2020-06-01 12:30:00,55.74,56.01,55.74,55.88,195678.0,46.5041,46.7294,46.5041,46.6209,195678.0
2020-06-01 13:00:00,55.88,56.02,55.8,55.98,262626.0,46.6209,46.7377,46.5542,46.7044,262626.0
2020-06-01 13:30:00,55.97,55.99,55.75,55.76,85987.0,46.696,46.7127,46.5125,46.5208,85987.0
2020-06-01 14:00:00,55.73,55.78,55.34,55.34,249717.0,46.4958,46.5375,46.1704,46.1704,249717.0
2020-06-01 14:30:00,55.35,55.63,55.25,55.6,126343.0,46.1787,46.4123,46.0953,46.3873,126343.0
2020-06-01 15:00:00,55.62,55.85,55.55,55.77,175251.0,46.404,46.5959,46.3456,46.5292,175251.0
2020-06-01 15:30:00,55.77,55.91,55.7,55.78,444659.0,46.5292,46.646,46.4707,46.5375,444659.0
2020-06-02 09:30:00,56.37,57.24,56.14,56.88,179249.0,47.0297,47.7556,46.8378,47.4552,179249.0
2020-06-02 10:00:00,56.92,57.23,56.92,57.08,94591.0,47.4886,47.7472,47.4886,47.6221,94591.0
2020-06-02 10:30:00,57.09,57.17,56.55,56.87,156555.0,47.6304,47.6972,47.1799,47.4469,156555.0
2020-06-02 11:00:00,56.87,56.89,56.45,56.76,118971.0,47.4469,47.4636,47.0965,47.3551,118971.0
2020-06-02 11:30:00,56.78,56.98,56.68,56.71,143568.0,47.3718,47.5387,47.2884,47.3134,143568.0
2020-06-02 12:00:00,56.7,56.95,56.6,56.95,53602.0,47.3051,47.5136,47.2216,47.5136,53602.0
2020-06-02 12:30:00,56.96,57.04,56.8,56.87,108868.0,47.522,47.5887,47.3885,47.4469,108868.0
2020-06-02 13:00:00,56.87,56.94,56.75,56.85,99832.0,47.4469,47.5053,47.3468,47.4302,99832.0
2020-06-02 13:30:00,56.82,56.83,56.73,56.8,29093.0,47.4052,47.4135,47.3301,47.3885,29093.0
2020-06-02 14:00:00,56.83,57.08,56.75,56.99,219114.0,47.4135,47.6221,47.3468,47.547,219114.0
2020-06-02 14:30:00,56.98,57.08,56.89,57.07,72164.0,47.5387,47.6221,47.4636,47.6137,72164.0
2020-06-02 15:00:00,57.05,57.08,56.86,56.93,141597.0,47.5971,47.6221,47.4385,47.4969,141597.0
2020-06-02 15:30:00,56.95,57.24,56.87,57.08,256414.0,47.5136,47.7556,47.4469,47.6221,256414.0
2020-06-03 09:30:00,57.81,58.77,57.81,58.74,183382.0,48.2311,49.0321,48.2311,49.007,183382.0
2020-06-03 10:00:00,58.77,59.49,58.75,59.49,144532.0,49.0321,49.6328,49.0154,49.6328,144532.0
2020-06-03 10:30:00,59.47,59.73,59.4,59.41,115230.0,49.6161,49.833,49.5577,49.566,115230.0
2020-06-03 11:00:00,59.38,59.47,59.18,59.4,68272.0,49.541,49.6161,49.3741,49.5577,68272.0
2020-06-03 11:30:00,59.41,59.5,59.14,59.21,69469.0,49.566,49.6411,49.3408,49.3992,69469.0
2020-06-03 12:00:00,59.19,59.25,58.64,58.77,74368.0,49.3825,49.4325,48.9236,49.0321,74368.0
2020-06-03 12:30:00,58.77,58.78,58.53,58.68,84701.0,49.0321,49.0404,48.8318,48.957,84701.0
2020-06-03 13:00:00,58.68,58.77,58.46,58.53,92718.0,48.957,49.0321,48.7734,48.8318,92718.0
2020-06-03 13:30:00,58.52,58.57,58.42,58.51,44852.0,48.8235,48.8652,48.7401,48.8151,44852.0
2020-06-03 14:00:00,58.52,58.82,58.49,58.78,42829.0,48.8235,49.0738,48.7985,49.0404,42829.0
2020-06-03 14:30:00,58.79,58.81,58.45,58.64,116577.0,49.0487,49.0654,48.7651,48.9236,116577.0
2020-06-03 15:00:00,58.62,58.63,58.36,58.62,87393.0,48.9069,48.9153,48.69,48.9069,87393.0
2020-06-03 15:30:00,58.62,58.85,58.49,58.54,271120.0,48.9069,49.0988,48.7985,48.8402,271120.0
2020-06-04 09:30:00,58.43,58.94,57.86,58.43,125445.0,48.7484,49.1739,48.2728,48.7484,125445.0
2020-06-04 10:00:00,58.42,58.84,58.39,58.84,112572.0,48.7401,49.0905,48.715,49.0905,112572.0
2020-06-04 10:30:00,58.85,59.68,58.8,59.62,179006.0,49.0988,49.7913,49.0571,49.7412,179006.0
2020-06-04 11:00:00,59.66,59.68,58.65,58.74,81911.0,49.7746,49.7913,48.9319,49.007,81911.0
2020-06-04 11:30:00,58.73,58.84,58.43,58.52,152547.0,48.9987,49.0905,48.7484,48.8235,152547.0
2020-06-04 12:00:00,58.53,58.54,58.21,58.26,120338.0,48.8318,48.8402,48.5649,48.6066,120338.0
2020-06-04 12:30:00,58.2,58.3,57.91,58.27,106769.0,48.5565,48.6399,48.3146,48.6149,106769.0
2020-06-04 13:00:00,58.28,58.37,58.12,58.27,76058.0,48.6233,48.6983,48.4898,48.6149,76058.0
2020-06-04 13:30:00,58.28,58.67,58.28,58.62,88290.0,48.6233,48.9486,48.6233,48.9069,88290.0
2020-06-04 14:00:00,58.64,58.94,58.63,58.84,64811.0,48.9236,49.1739,48.9153,49.0905,64811.0
2020-06-04 14:30:00,58.84,58.85,58.43,58.44,63097.0,49.0905,49.0988,48.7484,48.7567,63097.0
2020-06-04 15:00:00,58.44,58.59,58.02,58.03,79308.0,48.7567,48.8819,48.4063,48.4147,79308.0
2020-06-04 15:30:00,58.03,58.15,57.78,57.8,543681.0,48.4147,48.5148,48.2061,48.2228,543681.0
2020-06-05 09:30:00,59.67,60.5,59.41,59.57,407489.0,49.7829,50.4754,49.566,49.6995,407489.0
2020-06-05 10:00:00,59.66,59.88,59.48,59.57,176233.0,49.7746,49.9581,49.6244,49.6995,176233.0
2020-06-05 10:30:00,59.6,60.11,59.4,60.08,151657.0,49.7245,50.15,49.5577,50.125,151657.0
2020-06-05 11:00:00,60.1,60.33,59.9,60.27,145184.0,50.1417,50.3336,49.9748,50.2835,145184.0
2020-06-05 11:30:00,60.28,60.29,59.72,59.83,63963.0,50.2919,50.3002,49.8247,49.9164,63963.0
2020-06-05 12:00:00,59.82,59.88,59.57,59.63,79131.0,49.9081,49.9581,49.6995,49.7496,79131.0
2020-06-05 12:30:00,59.63,59.87,59.59,59.63,83819.0,49.7496,49.9498,49.7162,49.7496,83819.0
2020-06-05 13:00:00,59.63,59.71,59.5,59.59,108901.0,49.7496,49.8163,49.6411,49.7162,108901.0
2020-06-05 13:30:00,59.62,59.66,59.48,59.6,130755.0,49.7412,49.7746,49.6244,49.7245,130755.0
2020-06-05 14:00:00,59.62,59.69,59.44,59.56,98893.0,49.7412,49.7996,49.591,49.6912,98893.0
2020-06-05 14:30:00,59.56,59.64,59.42,59.56,137038.0,49.6912,49.7579,49.5744,49.6912,137038.0
2020-06-05 15:00:00,59.55,59.6,59.14,59.34,138691.0,49.6828,49.7245,49.3408,49.5076,138691.0
2020-06-05 15:30:00,59.32,59.51,59.19,59.39,372877.0,49.4909,49.6494,49.3825,49.5493,372877.0
2020-06-08 09:30:00,60.63,60.93,59.65,59.75,181846.0,50.5839,50.8342,49.7663,49.8497,181846.0
2020-06-08 10:00:00,59.8,59.86,59.54,59.62,103829.0,49.8914,49.9415,49.6745,49.7412,103829.0
2020-06-08 10:30:00,59.64,59.81,59.51,59.72,108654.0,49.7579,49.8997,49.6494,49.8247,108654.0
2020-06-08 11:00:00,59.7,59.81,59.25,59.38,134651.0,49.808,49.8997,49.4325,49.541,134651.0
2020-06-08 11:30:00,59.37,59.42,59.18,59.39,112230.0,49.5326,49.5744,49.3741,49.5493,112230.0
2020-06-08 12:00:00,59.41,59.52,59.35,59.39,95114.0,49.566,49.6578,49.516,49.5493,95114.0
2020-06-08 12:30:00,59.39,59.49,59.32,59.42,58204.0,49.5493,49.6328,49.4909,49.5744,58204.0
2020-06-08 13:00:00,59.41,59.53,59.25,59.25,62640.0,49.566,49.6661,49.4325,49.4325,62640.0
2020-06-08 13:30:00,59.26,59.39,59.21,59.32,49289.0,49.4409,49.5493,49.3992,49.4909,49289.0
2020-06-08 14:00:00,59.32,59.44,59.26,59.28,40369.0,49.4909,49.591,49.4409,49.4576,40369.0
2020-06-08 14:30:00,59.28,59.53,59.27,59.52,61835.0,49.4576,49.6661,49.4492,49.6578,61835.0
2020-06-08 15:00:00,59.51,59.59,59.4,59.46,142867.0,49.6494,49.7162,49.5577,49.6077,142867.0
2020-06-08 15:30:00,59.46,59.76,59.42,59.74,300952.0,49.6077,49.858,49.5744,49.8413,300952.0
2020-06-09 09:30:00,58.56,59.29,58.15,59.08,285613.0,48.8569,49.4659,48.5148,49.2907,285613.0
2020-06-09 10:00:00,59.13,59.13,58.72,59.0,146524.0,49.3324,49.3324,48.9903,49.224,146524.0
2020-06-09 10:30:00,59.0,59.8,59.0,59.55,70875.0,49.224,49.8914,49.224,49.6828,70875.0
2020-06-09 11:00:00,59.49,59.57,59.16,59.21,66970.0,49.6328,49.6995,49.3574,49.3992,66970.0
2020-06-09 11:30:00,59.2,59.32,59.09,59.17,36207.0,49.3908,49.4909,49.299,49.3658,36207.0
2020-06-09 12:00:00,59.18,59.41,59.12,59.37,29867.0,49.3741,49.566,49.3241,49.5326,29867.0
2020-06-09 12:30:00,59.37,59.7,59.35,59.68,58970.0,49.5326,49.808,49.516,49.7913,58970.0
2020-06-09 13:00:00,59.67,60.23,59.65,60.09,216360.0,49.7829,50.2501,49.7663,50.1333,216360.0
2020-06-09 13:30:00,60.09,60.19,59.98,60.08,128042.0,50.1333,50.2168,50.0416,50.125,128042.0
2020-06-09 14:00:00,60.1,60.12,59.62,59.67,69386.0,50.1417,50.1584,49.7412,49.7829,69386.0
2020-06-09 14:30:00,59.67,59.95,59.66,59.84,57500.0,49.7829,50.0165,49.7746,49.9248,57500.0
2020-06-09 15:00:00,59.85,59.86,59.51,59.67,106360.0,49.9331,49.9415,49.6494,49.7829,106360.0
2020-06-09 15:30:00,59.65,59.68,59.37,59.46,293382.0,49.7663,49.7913,49.5326,49.6077,293382.0
2020-06-10 09:30:00,59.45,59.48,57.98,58.27,213012.0,49.5994,49.6244,48.373,48.6149,213012.0
2020-06-10 10:00:00,58.28,58.29,57.11,57.53,248627.0,48.6233,48.6316,47.6471,47.9975,248627.0
2020-06-10 10:30:00,57.56,57.89,57.12,57.33,125467.0,48.0226,48.2979,47.6555,47.8307,125467.0
2020-06-10 11:00:00,57.32,57.84,57.28,57.71,144693.0,47.8223,48.2562,47.789,48.1477,144693.0
2020-06-10 11:30:00,57.71,57.87,57.49,57.68,306446.0,48.1477,48.2812,47.9642,48.1227,306446.0
2020-06-10 12:00:00,57.74,57.9,57.61,57.81,95959.0,48.1727,48.3062,48.0643,48.2311,95959.0
2020-06-10 12:30:00,57.81,57.81,57.64,57.73,45722.0,48.2311,48.2311,48.0893,48.1644,45722.0
2020-06-10 13:00:00,57.71,57.85,57.53,57.66,48320.0,48.1477,48.2645,47.9975,48.106,48320.0
2020-06-10 13:30:00,57.68,57.82,57.62,57.63,58739.0,48.1227,48.2395,48.0726,48.081,58739.0
2020-06-10 14:00:00,57.6,58.44,57.57,58.39,105395.0,48.0559,48.7567,48.0309,48.715,105395.0
2020-06-10 14:30:00,58.4,58.41,57.7,57.96,356537.0,48.7234,48.7317,48.1394,48.3563,356537.0
2020-06-10 15:00:00,58.0,58.17,57.65,58.14,129145.0,48.3896,48.5315,48.0976,48.5065,129145.0
2020-06-10 15:30:00,58.15,58.19,57.56,57.61,213764.0,48.5148,48.5482,48.0226,48.0643,213764.0
2020-06-11 09:30:00,54.55,56.41,54.15,56.14,206963.0,45.5113,47.0631,45.1776,46.8378,206963.0
2020-06-11 10:00:00,56.18,56.71,56.03,56.07,123837.0,46.8712,47.3134,46.7461,46.7794,123837.0
2020-06-11 10:30:00,56.07,56.33,55.58,55.59,120659.0,46.7794,46.9964,46.3706,46.379,120659.0
2020-06-11 11:00:00,55.58,55.99,55.41,55.65,85861.0,46.3706,46.7127,46.2288,46.429,85861.0
2020-06-11 11:30:00,55.63,55.65,55.2,55.39,95353.0,46.4123,46.429,46.0536,46.2121,95353.0
2020-06-11 12:00:00,55.34,55.4,54.7,54.87,64220.0,46.1704,46.2205,45.6364,45.7783,64220.0
2020-06-11 12:30:00,54.91,55.52,54.84,54.84,161118.0,45.8116,46.3206,45.7532,45.7532,161118.0
2020-06-11 13:00:00,54.84,55.5,54.84,55.32,113718.0,45.7532,46.3039,45.7532,46.1537,113718.0
2020-06-11 13:30:00,55.36,55.5,55.13,55.43,32259.0,46.1871,46.3039,45.9952,46.2455,32259.0
2020-06-11 14:00:00,55.43,55.44,55.02,55.2,62005.0,46.2455,46.2538,45.9034,46.0536,62005.0
2020-06-11 14:30:00,55.17,55.25,54.59,54.69,77851.0,46.0286,46.0953,45.5447,45.6281,77851.0
2020-06-11 15:00:00,54.69,54.97,54.43,54.62,153119.0,45.6281,45.8617,45.4112,45.5697,153119.0
2020-06-11 15:30:00,54.58,55.23,54.48,55.21,388564.0,45.5363,46.0786,45.4529,46.0619,388564.0
2020-06-12 09:30:00,57.0,57.19,55.83,56.0,115789.0,47.5553,47.7139,46.5792,46.721,115789.0
2020-06-12 10:00:00,56.03,56.33,55.73,55.73,60474.0,46.7461,46.9964,46.4958,46.4958,60474.0
2020-06-12 10:30:00,55.75,55.88,54.82,54.82,167533.0,46.5125,46.6209,45.7366,45.7366,167533.0
2020-06-12 11:00:00,54.78,55.09,54.4,54.87,101500.0,45.7032,45.9618,45.3862,45.7783,101500.0
2020-06-12 11:30:00,54.83,55.43,54.58,55.43,30425.0,45.7449,46.2455,45.5363,46.2455,30425.0
2020-06-12 12:00:00,55.43,55.55,55.03,55.19,31438.0,46.2455,46.3456,45.9118,46.0453,31438.0
2020-06-12 12:30:00,55.2,55.22,54.83,55.08,55306.0,46.0536,46.0703,45.7449,45.9535,55306.0
2020-06-12 13:00:00,55.1,55.13,54.87,54.94,25964.0,45.9702,45.9952,45.7783,45.8367,25964.0
2020-06-12 13:30:00,54.94,54.94,54.27,54.28,39450.0,45.8367,45.8367,45.2777,45.286,39450.0
2020-06-12 14:00:00,54.32,54.91,54.28,54.9,131709.0,45.3194,45.8116,45.286,45.8033,131709.0
2020-06-12 14:30:00,54.96,55.18,54.75,54.97,88237.0,45.8534,46.0369,45.6782,45.8617,88237.0
2020-06-12 15:00:00,55.01,55.42,55.01,55.17,62903.0,45.8951,46.2371,45.8951,46.0286,62903.0
2020-06-12 15:30:00,55.23,55.84,55.14,55.79,207047.0,46.0786,46.5876,46.0035,46.5458,207047.0
2020-06-15 09:30:00,54.0,54.46,53.5,54.3,152689.0,45.0524,45.4362,44.6353,45.3027,152689.0
2020-06-15 10:00:00,54.25,54.69,54.15,54.43,100985.0,45.261,45.6281,45.1776,45.4112,100985.0
2020-06-15 10:30:00,54.4,54.54,54.21,54.43,146300.0,45.3862,45.503,45.2276,45.4112,146300.0
2020-06-15 11:00:00,54.41,55.01,54.41,54.9,70816.0,45.3945,45.8951,45.3945,45.8033,70816.0
2020-06-15 11:30:00,54.94,55.31,54.84,55.23,81780.0,45.8367,46.1454,45.7532,46.0786,81780.0
2020-06-15 12:00:00,55.24,55.73,55.17,55.59,48610.0,46.087,46.4958,46.0286,46.379,48610.0
2020-06-15 12:30:00,55.58,55.88,55.43,55.86,36726.0,46.3706,46.6209,46.2455,46.6042,36726.0
2020-06-15 13:00:00,55.83,56.28,55.83,56.14,92927.0,46.5792,46.9546,46.5792,46.8378,92927.0
2020-06-15 13:30:00,56.14,56.15,55.85,55.86,66838.0,46.8378,46.8462,46.5959,46.6042,66838.0
2020-06-15 14:00:00,55.88,56.66,55.88,56.4,88227.0,46.6209,47.2717,46.6209,47.0548,88227.0
2020-06-15 14:30:00,56.41,56.52,56.16,56.24,89221.0,47.0631,47.1549,46.8545,46.9213,89221.0
2020-06-15 15:00:00,56.26,56.39,55.86,55.88,126734.0,46.938,47.0464,46.6042,46.6209,126734.0
2020-06-15 15:30:00,55.93,56.26,55.8,56.22,368613.0,46.6626,46.938,46.5542,46.9046,368613.0
2020-06-16 09:30:00,57.44,58.04,56.75,57.31,209351.0,48.3689,48.8742,47.7879,48.2595,209351.0
2020-06-16 10:00:00,57.32,57.81,57.23,57.53,92710.0,48.2679,48.6805,48.1921,48.4447,92710.0
2020-06-16 10:30:00,57.56,57.56,56.0,56.06,65228.0,48.47,48.47,47.1564,47.2069,65228.0
2020-06-16 11:00:00,56.0,56.62,55.59,56.46,89720.0,47.1564,47.6784,46.8111,47.5437,89720.0
2020-06-16 11:30:00,56.53,56.63,56.14,56.17,42041.0,47.6027,47.6869,47.2742,47.2995,42041.0
2020-06-16 12:00:00,56.22,56.31,55.98,56.27,56188.0,47.3416,47.4174,47.1395,47.3837,56188.0
2020-06-16 12:30:00,56.24,56.53,56.19,56.25,36038.0,47.3585,47.6027,47.3164,47.3669,36038.0
2020-06-16 13:00:00,56.23,56.31,56.08,56.11,26826.0,47.35,47.4174,47.2237,47.249,26826.0
2020-06-16 13:30:00,56.1,56.12,55.78,55.94,65176.0,47.2406,47.2574,46.9711,47.1058,65176.0
2020-06-16 14:00:00,55.96,56.42,55.95,56.19,94537.0,47.1227,47.51,47.1143,47.3164,94537.0
2020-06-16 14:30:00,56.22,56.31,56.03,56.14,66319.0,47.3416,47.4174,47.1816,47.2742,66319.0
2020-06-16 15:00:00,56.13,56.13,55.61,55.88,64419.0,47.2658,47.2658,46.8279,47.0553,64419.0
2020-06-16 15:30:00,55.85,56.07,55.61,55.81,446038.0,47.03,47.2153,46.8279,46.9964,446038.0
2020-06-17 09:30:00,56.23,56.25,55.55,55.61,68158.0,47.35,47.3669,46.7774,46.8279,68158.0
2020-06-17 10:00:00,55.6,55.91,55.45,55.63,69074.0,46.8195,47.0806,46.6932,46.8448,69074.0
2020-06-17 10:30:00,55.63,56.04,55.55,55.93,96348.0,46.8448,47.19,46.7774,47.0974,96348.0
2020-06-17 11:00:00,55.98,56.15,55.86,56.03,40897.0,47.1395,47.2827,47.0385,47.1816,40897.0
2020-06-17 11:30:00,56.02,56.23,56.02,56.19,29478.0,47.1732,47.35,47.1732,47.3164,29478.0
2020-06-17 12:00:00,56.19,56.47,56.16,56.36,71090.0,47.3164,47.5521,47.2911,47.4595,71090.0
2020-06-17 12:30:00,56.36,56.62,56.36,56.49,87337.0,47.4595,47.6784,47.4595,47.569,87337.0
2020-06-17 13:00:00,56.48,56.62,56.45,56.55,41773.0,47.5606,47.6784,47.5353,47.6195,41773.0
2020-06-17 13:30:00,56.57,56.76,56.44,56.46,96931.0,47.6363,47.7963,47.5269,47.5437,96931.0
2020-06-17 14:00:00,56.45,56.59,56.4,56.49,49208.0,47.5353,47.6532,47.4932,47.569,49208.0
2020-06-17 14:30:00,56.51,56.63,56.43,56.52,95325.0,47.5858,47.6869,47.5184,47.5942,95325.0
2020-06-17 15:00:00,56.47,56.53,56.19,56.26,60341.0,47.5521,47.6027,47.3164,47.3753,60341.0
2020-06-17 15:30:00,56.23,56.4,56.19,56.2,223229.0,47.35,47.4932,47.3164,47.3248,223229.0
2020-06-18 09:30:00,56.0,56.16,55.49,55.82,73224.0,47.1564,47.2911,46.7269,47.0048,73224.0
2020-06-18 10:00:00,55.85,56.2,55.84,55.93,122355.0,47.03,47.3248,47.0216,47.0974,122355.0
2020-06-18 10:30:00,55.96,56.23,55.48,55.79,184926.0,47.1227,47.35,46.7185,46.9795,184926.0
2020-06-18 11:00:00,55.78,55.93,55.64,55.8,60826.0,46.9711,47.0974,46.8532,46.9879,60826.0
2020-06-18 11:30:00,55.81,55.93,55.41,55.41,46880.0,46.9964,47.0974,46.6595,46.6595,46880.0
2020-06-18 12:00:00,55.41,55.89,55.41,55.86,32682.0,46.6595,47.0637,46.6595,47.0385,32682.0
2020-06-18 12:30:00,55.85,55.88,55.67,55.81,69154.0,47.03,47.0553,46.8785,46.9964,69154.0
2020-06-18 13:00:00,55.82,56.04,55.81,56.03,89364.0,47.0048,47.19,46.9964,47.1816,89364.0
2020-06-18 13:30:00,56.04,56.17,56.03,56.16,21844.0,47.19,47.2995,47.1816,47.2911,21844.0
2020-06-18 14:00:00,56.14,56.14,55.81,56.13,56860.0,47.2742,47.2742,46.9964,47.2658,56860.0
2020-06-18 14:30:00,56.13,56.23,55.9,55.91,30542.0,47.2658,47.35,47.0721,47.0806,30542.0
2020-06-18 15:00:00,55.91,56.09,55.81,56.09,38467.0,47.0806,47.2321,46.9964,47.2321,38467.0
2020-06-18 15:30:00,56.09,56.16,55.89,56.01,143388.0,47.2321,47.2911,47.0637,47.1648,143388.0
2020-06-19 09:30:00,56.65,56.98,56.38,56.53,104069.0,47.7037,47.9816,47.4763,47.6027,104069.0
2020-06-19 10:00:00,56.49,56.65,55.92,56.08,140589.0,47.569,47.7037,47.089,47.2237,140589.0
2020-06-19 10:30:00,56.09,56.33,55.8,56.15,96304.0,47.2321,47.4342,46.9879,47.2827,96304.0
2020-06-19 11:00:00,56.16,56.52,56.14,56.3,60210.0,47.2911,47.5942,47.2742,47.409,60210.0
2020-06-19 11:30:00,56.31,56.46,56.18,56.46,37107.0,47.4174,47.5437,47.3079,47.5437,37107.0
2020-06-19 12:00:00,56.46,56.47,55.51,55.57,52696.0,47.5437,47.5521,46.7437,46.7943,52696.0
2020-06-19 12:30:00,55.56,55.69,55.3,55.66,71437.0,46.7858,46.8953,46.5669,46.87,71437.0
2020-06-19 13:00:00,55.66,55.69,55.41,55.44,52045.0,46.87,46.8953,46.6595,46.6848,52045.0
2020-06-19 13:30:00,55.42,55.54,55.13,55.14,42007.0,46.668,46.769,46.4237,46.4322,42007.0
2020-06-19 14:00:00,55.14,55.25,54.89,55.01,62881.0,46.4322,46.5248,46.2216,46.3227,62881.0
2020-06-19 14:30:00,55.0,55.26,54.98,55.18,98637.0,46.3143,46.5332,46.2974,46.4659,98637.0
2020-06-19 15:00:00,55.19,55.27,55.02,55.09,111424.0,46.4743,46.5416,46.3311,46.3901,111424.0
2020-06-19 15:30:00,55.09,55.12,54.0,54.17,729546.0,46.3901,46.4153,45.4722,45.6154,729546.0
2020-06-22 09:30:00,54.11,54.69,53.95,54.53,87856.0,45.5648,46.0532,45.4301,45.9185,87856.0
2020-06-22 10:00:00,54.47,54.71,54.17,54.33,71989.0,45.868,46.0701,45.6154,45.7501,71989.0
2020-06-22 10:30:00,54.37,54.55,54.11,54.12,58991.0,45.7838,45.9353,45.5648,45.5732,58991.0
2020-06-22 11:00:00,54.11,54.74,54.06,54.61,45304.0,45.5648,46.0953,45.5227,45.9859,45304.0
2020-06-22 11:30:00,54.6,54.77,54.51,54.64,41205.0,45.9774,46.1206,45.9017,46.0111,41205.0
2020-06-22 12:00:00,54.66,54.84,54.66,54.69,48258.0,46.028,46.1795,46.028,46.0532,48258.0
2020-06-22 12:30:00,54.67,55.0,54.6,54.96,56888.0,46.0364,46.3143,45.9774,46.2806,56888.0
2020-06-22 13:00:00,54.98,55.01,54.85,54.9,36837.0,46.2974,46.3227,46.188,46.2301,36837.0
2020-06-22 13:30:00,54.91,55.03,54.85,54.91,50878.0,46.2385,46.3395,46.188,46.2385,50878.0
2020-06-22 14:00:00,54.92,54.93,54.69,54.88,47830.0,46.2469,46.2553,46.0532,46.2132,47830.0
2020-06-22 14:30:00,54.89,55.04,54.86,55.0,46475.0,46.2216,46.348,46.1964,46.3143,46475.0
2020-06-22 15:00:00,55.0,55.02,54.74,54.82,95630.0,46.3143,46.3311,46.0953,46.1627,95630.0
2020-06-22 15:30:00,54.83,55.13,54.82,55.13,209819.0,46.1711,46.4237,46.1627,46.4237,209819.0
2020-06-23 09:30:00,55.73,55.76,54.67,54.71,110113.0,46.929,46.9543,46.0364,46.0701,110113.0
2020-06-23 10:00:00,54.7,55.15,54.56,55.1,68867.0,46.0617,46.4406,45.9438,46.3985,68867.0
2020-06-23 10:30:00,55.11,55.25,54.75,54.79,76929.0,46.4069,46.5248,46.1038,46.1374,76929.0
2020-06-23 11:00:00,54.79,55.02,54.68,55.0,59023.0,46.1374,46.3311,46.0448,46.3143,59023.0
2020-06-23 11:30:00,55.01,55.02,54.67,54.83,37956.0,46.3227,46.3311,46.0364,46.1711,37956.0
2020-06-23 12:00:00,54.84,54.95,54.7,54.87,39468.0,46.1795,46.2722,46.0617,46.2048,39468.0
2020-06-23 12:30:00,54.87,55.11,54.78,55.01,47058.0,46.2048,46.4069,46.129,46.3227,47058.0
2020-06-23 13:00:00,55.02,55.2,54.91,55.09,38870.0,46.3311,46.4827,46.2385,46.3901,38870.0
2020-06-23 13:30:00,55.09,55.24,55.01,55.15,86553.0,46.3901,46.5164,46.3227,46.4406,86553.0
2020-06-23 14:00:00,55.13,55.13,54.91,54.96,76400.0,46.4237,46.4237,46.2385,46.2806,76400.0
2020-06-23 14:30:00,54.96,55.2,54.94,55.19,68037.0,46.2806,46.4827,46.2638,46.4743,68037.0
2020-06-23 15:00:00,55.16,55.33,55.07,55.2,88696.0,46.449,46.5922,46.3732,46.4827,88696.0
2020-06-23 15:30:00,55.21,55.24,54.98,55.07,333450.0,46.4911,46.5164,46.2974,46.3732,333450.0
2020-06-24 09:30:00,54.53,54.53,53.53,53.53,114227.0,45.9185,45.9185,45.0764,45.0764,114227.0
2020-06-24 10:00:00,53.58,53.88,53.48,53.76,70003.0,45.1185,45.3712,45.0343,45.2701,70003.0
2020-06-24 10:30:00,53.75,53.77,53.48,53.59,87698.0,45.2617,45.2785,45.0343,45.1269,87698.0
2020-06-24 11:00:00,53.57,53.64,53.33,53.58,144967.0,45.1101,45.1691,44.908,45.1185,144967.0
2020-06-24 11:30:00,53.59,53.61,52.82,53.1,180203.0,45.1269,45.1438,44.4785,44.7143,180203.0
2020-06-24 12:00:00,53.11,53.68,53.07,53.67,83363.0,44.7228,45.2027,44.6891,45.1943,83363.0
2020-06-24 12:30:00,53.65,54.34,53.65,54.27,75967.0,45.1775,45.7585,45.1775,45.6996,75967.0
2020-06-24 13:00:00,54.26,54.42,54.17,54.19,74401.0,45.6911,45.8259,45.6154,45.6322,74401.0
2020-06-24 13:30:00,54.18,54.24,53.91,53.95,107205.0,45.6238,45.6743,45.3964,45.4301,107205.0
2020-06-24 14:00:00,53.96,54.28,53.84,54.25,73434.0,45.4385,45.708,45.3375,45.6827,73434.0
2020-06-24 14:30:00,54.25,54.28,53.99,54.09,53851.0,45.6827,45.708,45.4638,45.548,53851.0
2020-06-24 15:00:00,54.1,54.59,54.09,54.36,67969.0,45.5564,45.969,45.548,45.7753,67969.0
2020-06-24 15:30:00,54.36,54.52,54.27,54.42,224342.0,45.7753,45.9101,45.6996,45.8259,224342.0
2020-06-25 09:30:00,53.87,54.63,53.6,54.1,122483.0,45.3627,46.0027,45.1354,45.5564,122483.0
2020-06-25 10:00:00,54.05,54.24,53.79,54.14,43287.0,45.5143,45.6743,45.2954,45.5901,43287.0
2020-06-25 10:30:00,54.13,54.15,53.32,53.55,111751.0,45.5817,45.5985,44.8996,45.0933,111751.0
2020-06-25 11:00:00,53.55,53.9,53.47,53.61,55946.0,45.0933,45.388,45.0259,45.1438,55946.0
2020-06-25 11:30:00,53.63,53.71,53.39,53.59,30052.0,45.1606,45.228,44.9585,45.1269,30052.0
2020-06-25 12:00:00,53.6,53.75,53.56,53.59,40702.0,45.1354,45.2617,45.1017,45.1269,40702.0
2020-06-25 12:30:00,53.6,53.92,53.6,53.76,43764.0,45.1354,45.4048,45.1354,45.2701,43764.0
2020-06-25 13:00:00,53.75,53.79,53.64,53.7,31419.0,45.2617,45.2954,45.1691,45.2196,31419.0
2020-06-25 13:30:00,53.73,53.77,53.56,53.58,44083.0,45.2448,45.2785,45.1017,45.1185,44083.0
2020-06-25 14:00:00,53.55,53.56,53.25,53.28,41974.0,45.0933,45.1017,44.8406,44.8659,41974.0
2020-06-25 14:30:00,53.27,53.35,53.09,53.27,58593.0,44.8575,44.9248,44.7059,44.8575,58593.0
2020-06-25 15:00:00,53.27,53.96,53.26,53.89,93206.0,44.8575,45.4385,44.8491,45.3796,93206.0
2020-06-25 15:30:00,53.87,53.87,53.58,53.81,177110.0,45.3627,45.3627,45.1185,45.3122,177110.0
2020-06-26 09:30:00,53.44,53.65,52.94,53.01,95361.0,45.0006,45.1775,44.5796,44.6385,95361.0
2020-06-26 10:00:00,53.02,53.12,52.38,52.62,72318.0,44.647,44.7312,44.108,44.3101,72318.0
2020-06-26 10:30:00,52.6,52.71,52.17,52.46,100872.0,44.2933,44.3859,43.9312,44.1754,100872.0
2020-06-26 11:00:00,52.47,52.97,52.46,52.87,63854.0,44.1838,44.6049,44.1754,44.5207,63854.0
2020-06-26 11:30:00,52.89,53.04,52.73,52.86,70381.0,44.5375,44.6638,44.4028,44.5122,70381.0
2020-06-26 12:00:00,52.85,52.85,52.55,52.7,52389.0,44.5038,44.5038,44.2512,44.3775,52389.0
2020-06-26 12:30:00,52.71,52.73,52.3,52.37,57315.0,44.3859,44.4028,44.0407,44.0996,57315.0
2020-06-26 13:00:00,52.33,52.82,52.31,52.59,83353.0,44.0659,44.4785,44.0491,44.2849,83353.0
2020-06-26 13:30:00,52.58,52.69,52.53,52.59,66181.0,44.2764,44.3691,44.2343,44.2849,66181.0
2020-06-26 14:00:00,52.59,52.77,52.43,52.45,102294.0,44.2849,44.4364,44.1501,44.167,102294.0
2020-06-26 14:30:00,52.43,52.56,52.33,52.52,89878.0,44.1501,44.2596,44.0659,44.2259,89878.0
2020-06-26 15:00:00,52.52,52.69,52.49,52.64,85099.0,44.2259,44.3691,44.2007,44.327,85099.0
2020-06-26 15:30:00,52.65,52.75,52.47,52.65,194257.0,44.3354,44.4196,44.1838,44.3354,194257.0
2020-06-29 09:30:00,52.87,53.32,52.63,53.32,215301.0,44.5207,44.8996,44.3186,44.8996,215301.0
2020-06-29 10:00:00,53.35,54.03,53.28,53.97,110639.0,44.9248,45.4975,44.8659,45.4469,110639.0
2020-06-29 10:30:00,53.99,54.47,53.98,54.33,124675.0,45.4638,45.868,45.4554,45.7501,124675.0
2020-06-29 11:00:00,54.34,54.47,54.09,54.4,120782.0,45.7585,45.868,45.548,45.809,120782.0
2020-06-29 11:30:00,54.41,54.92,54.28,54.88,119296.0,45.8175,46.2469,45.708,46.2132,119296.0
2020-06-29 12:00:00,54.89,55.15,54.88,55.02,152667.0,46.2216,46.4406,46.2132,46.3311,152667.0
2020-06-29 12:30:00,55.03,55.14,54.92,55.01,97261.0,46.3395,46.4322,46.2469,46.3227,97261.0
2020-06-29 13:00:00,55.01,55.16,54.92,55.15,118491.0,46.3227,46.449,46.2469,46.4406,118491.0
2020-06-29 13:30:00,55.15,55.39,55.14,55.23,88784.0,46.4406,46.6427,46.4322,46.508,88784.0
2020-06-29 14:00:00,55.24,55.25,55.0,55.11,263111.0,46.5164,46.5248,46.3143,46.4069,263111.0
2020-06-29 14:30:00,55.11,55.2,55.06,55.14,303635.0,46.4069,46.4827,46.3648,46.4322,303635.0
2020-06-29 15:00:00,55.15,55.26,55.04,55.19,292325.0,46.4406,46.5332,46.348,46.4743,292325.0
2020-06-29 15:30:00,55.18,55.37,55.09,55.25,364957.0,46.4659,46.6258,46.3901,46.5248,364957.0
2020-06-30 09:30:00,55.03,55.31,54.64,55.21,322845.0,46.3395,46.5753,46.0111,46.4911,322845.0
2020-06-30 10:00:00,55.25,55.39,55.09,55.22,116827.0,46.5248,46.6427,46.3901,46.4995,116827.0
2020-06-30 10:30:00,55.29,55.29,55.06,55.25,84329.0,46.5585,46.5585,46.3648,46.5248,84329.0
2020-06-30 11:00:00,55.26,55.6,55.24,55.35,74311.0,46.5332,46.8195,46.5164,46.609,74311.0
2020-06-30 11:30:00,55.34,55.35,54.6,54.74,87209.0,46.6006,46.609,45.9774,46.0953,87209.0
2020-06-30 12:00:00,54.72,54.95,54.68,54.77,47967.0,46.0785,46.2722,46.0448,46.1206,47967.0
2020-06-30 12:30:00,54.73,54.88,54.54,54.58,78145.0,46.0869,46.2132,45.9269,45.9606,78145.0
2020-06-30 13:00:00,54.56,54.61,54.29,54.36,68005.0,45.9438,45.9859,45.7164,45.7753,68005.0
2020-06-30 13:30:00,54.36,54.51,54.25,54.49,75637.0,45.7753,45.9017,45.6827,45.8848,75637.0
2020-06-30 14:00:00,54.51,54.51,54.17,54.34,65279.0,45.9017,45.9017,45.6154,45.7585,65279.0
2020-06-30 14:30:00,54.34,54.39,54.15,54.28,78098.0,45.7585,45.8006,45.5985,45.708,78098.0
2020-06-30 15:00:00,54.3,54.49,54.02,54.43,82240.0,45.7248,45.8848,45.489,45.8343,82240.0
2020-06-30 15:30:00,54.42,54.85,54.41,54.64,360093.0,45.8259,46.188,45.8175,46.0111,360093.0
2020-07-01 09:30:00,54.72,55.44,54.46,54.93,84259.0,46.0785,46.6848,45.8596,46.2553,84259.0
2020-07-01 10:00:00,54.96,55.26,54.86,55.02,59670.0,46.2806,46.5332,46.1964,46.3311,59670.0
2020-07-01 10:30:00,55.03,55.16,54.46,54.71,66944.0,46.3395,46.449,45.8596,46.0701,66944.0
2020-07-01 11:00:00,54.71,54.71,54.12,54.17,26594.0,46.0701,46.0701,45.5732,45.6154,26594.0
2020-07-01 11:30:00,54.19,54.64,54.12,54.63,48752.0,45.6322,46.0111,45.5732,46.0027,48752.0
2020-07-01 12:00:00,54.64,54.99,54.59,54.94,23675.0,46.0111,46.3059,45.969,46.2638,23675.0
2020-07-01 12:30:00,54.94,55.07,54.87,54.93,29820.0,46.2638,46.3732,46.2048,46.2553,29820.0
2020-07-01 13:00:00,54.96,54.96,54.7,54.72,80008.0,46.2806,46.2806,46.0617,46.0785,80008.0
2020-07-01 13:30:00,54.73,54.83,54.66,54.75,129130.0,46.0869,46.1711,46.028,46.1038,129130.0
2020-07-01 14:00:00,54.77,54.91,54.72,54.76,65770.0,46.1206,46.2385,46.0785,46.1122,65770.0
2020-07-01 14:30:00,54.76,54.8,54.61,54.78,82468.0,46.1122,46.1459,45.9859,46.129,82468.0
2020-07-01 15:00:00,54.77,54.93,54.72,54.85,117286.0,46.1206,46.2553,46.0785,46.188,117286.0
2020-07-01 15:30:00,54.84,54.88,54.57,54.58,252704.0,46.1795,46.2132,45.9522,45.9606,252704.0
2020-07-02 09:30:00,54.9,55.55,54.89,55.3,188085.0,46.2301,46.7774,46.2216,46.5669,188085.0
2020-07-02 10:00:00,55.29,55.33,54.68,54.71,119548.0,46.5585,46.5922,46.0448,46.0701,119548.0
2020-07-02 10:30:00,54.66,54.98,54.6,54.6,60025.0,46.028,46.2974,45.9774,45.9774,60025.0
2020-07-02 11:00:00,54.59,54.78,54.28,54.75,40954.0,45.969,46.129,45.708,46.1038,40954.0
2020-07-02 11:30:00,54.76,55.0,54.62,54.84,99580.0,46.1122,46.3143,45.9943,46.1795,99580.0
2020-07-02 12:00:00,54.85,55.0,54.7,54.91,52726.0,46.188,46.3143,46.0617,46.2385,52726.0
2020-07-02 12:30:00,54.92,55.05,54.87,55.05,154395.0,46.2469,46.3564,46.2048,46.3564,154395.0
2020-07-02 13:00:00,55.05,55.05,54.87,54.94,90148.0,46.3564,46.3564,46.2048,46.2638,90148.0
2020-07-02 13:30:00,54.95,55.01,54.9,54.91,31195.0,46.2722,46.3227,46.2301,46.2385,31195.0
2020-07-02 14:00:00,54.91,54.92,54.71,54.78,36166.0,46.2385,46.2469,46.0701,46.129,36166.0
2020-07-02 14:30:00,54.77,54.93,54.73,54.76,54247.0,46.1206,46.2553,46.0869,46.1122,54247.0
2020-07-02 15:00:00,54.75,54.77,54.58,54.72,58990.0,46.1038,46.1206,45.9606,46.0785,58990.0
2020-07-02 15:30:00,54.74,54.85,54.32,54.42,202560.0,46.0953,46.188,45.7417,45.8259,202560.0
2020-07-06 09:30:00,55.46,55.75,55.04,55.55,190298.0,46.7016,46.9458,46.348,46.7774,190298.0
2020-07-06 10:00:00,55.57,55.68,55.38,55.48,324483.0,46.7943,46.8869,46.6343,46.7185,324483.0
2020-07-06 10:30:00,55.5,55.89,55.29,55.87,66312.0,46.7353,47.0637,46.5585,47.0469,66312.0
2020-07-06 11:00:00,55.88,56.25,55.86,56.05,109234.0,47.0553,47.3669,47.0385,47.1985,109234.0
2020-07-06 11:30:00,56.07,56.28,56.03,56.18,71198.0,47.2153,47.3921,47.1816,47.3079,71198.0
2020-07-06 12:00:00,56.18,56.53,56.16,56.46,114798.0,47.3079,47.6027,47.2911,47.5437,114798.0
2020-07-06 12:30:00,56.45,56.7,56.42,56.63,96981.0,47.5353,47.7458,47.51,47.6869,96981.0
2020-07-06 13:00:00,56.62,56.76,56.46,56.59,76949.0,47.6784,47.7963,47.5437,47.6532,76949.0
2020-07-06 13:30:00,56.58,56.67,56.54,56.61,123847.0,47.6448,47.7205,47.6111,47.67,123847.0
2020-07-06 14:00:00,56.6,56.61,56.29,56.31,53671.0,47.6616,47.67,47.4006,47.4174,53671.0
2020-07-06 14:30:00,56.3,56.5,56.25,56.34,47652.0,47.409,47.5774,47.3669,47.4427,47652.0
2020-07-06 15:00:00,56.35,56.57,56.17,56.46,82603.0,47.4511,47.6363,47.2995,47.5437,82603.0
2020-07-06 15:30:00,56.46,56.58,56.26,56.51,158910.0,47.5437,47.6448,47.3753,47.5858,158910.0
2020-07-07 09:30:00,55.98,56.0,55.47,55.56,37982.0,47.1395,47.1564,46.7101,46.7858,37982.0
2020-07-07 10:00:00,55.53,55.75,55.32,55.68,35355.0,46.7606,46.9458,46.5837,46.8869,35355.0
2020-07-07 10:30:00,55.66,55.88,55.52,55.72,63397.0,46.87,47.0553,46.7522,46.9206,63397.0
2020-07-07 11:00:00,55.72,55.78,55.51,55.65,60186.0,46.9206,46.9711,46.7437,46.8616,60186.0
2020-07-07 11:30:00,55.62,55.62,55.31,55.5,47906.0,46.8364,46.8364,46.5753,46.7353,47906.0
2020-07-07 12:00:00,55.5,55.51,55.11,55.14,56459.0,46.7353,46.7437,46.4069,46.4322,56459.0
2020-07-07 12:30:00,55.14,55.23,54.9,54.99,32335.0,46.4322,46.508,46.2301,46.3059,32335.0
2020-07-07 13:00:00,54.98,55.07,54.92,55.03,43325.0,46.2974,46.3732,46.2469,46.3395,43325.0
2020-07-07 13:30:00,55.03,55.15,54.96,55.12,45213.0,46.3395,46.4406,46.2806,46.4153,45213.0
2020-07-07 14:00:00,55.12,55.21,55.03,55.04,65007.0,46.4153,46.4911,46.3395,46.348,65007.0
2020-07-07 14:30:00,55.05,55.08,54.97,55.07,73073.0,46.3564,46.3816,46.289,46.3732,73073.0
2020-07-07 15:00:00,55.06,55.06,54.81,54.83,94040.0,46.3648,46.3648,46.1543,46.1711,94040.0
2020-07-07 15:30:00,54.83,54.91,54.58,54.6,199490.0,46.1711,46.2385,45.9606,45.9774,199490.0
2020-07-08 09:30:00,54.5,54.93,54.33,54.89,48079.0,45.8932,46.2553,45.7501,46.2216,48079.0
2020-07-08 10:00:00,54.89,55.5,54.89,55.03,58107.0,46.2216,46.7353,46.2216,46.3395,58107.0
2020-07-08 10:30:00,55.01,55.16,54.87,54.92,21371.0,46.3227,46.449,46.2048,46.2469,21371.0
2020-07-08 11:00:00,54.9,54.9,54.48,54.6,57421.0,46.2301,46.2301,45.8764,45.9774,57421.0
2020-07-08 11:30:00,54.66,54.78,54.6,54.67,21062.0,46.028,46.129,45.9774,46.0364,21062.0
2020-07-08 12:00:00,54.7,54.81,54.6,54.75,25201.0,46.0617,46.1543,45.9774,46.1038,25201.0
2020-07-08 12:30:00,54.75,54.88,54.65,54.85,22554.0,46.1038,46.2132,46.0196,46.188,22554.0
2020-07-08 13:00:00,54.85,54.88,54.6,54.66,21348.0,46.188,46.2132,45.9774,46.028,21348.0
2020-07-08 13:30:00,54.61,54.8,54.61,54.76,19036.0,45.9859,46.1459,45.9859,46.1122,19036.0
2020-07-08 14:00:00,54.73,54.98,54.72,54.91,38448.0,46.0869,46.2974,46.0785,46.2385,38448.0
2020-07-08 14:30:00,54.89,54.9,54.52,54.58,49024.0,46.2216,46.2301,45.9101,45.9606,49024.0
2020-07-08 15:00:00,54.56,54.96,54.56,54.91,99102.0,45.9438,46.2806,45.9438,46.2385,99102.0
2020-07-08 15:30:00,54.91,54.97,54.78,54.95,110923.0,46.2385,46.289,46.129,46.2722,110923.0
2020-07-09 09:30:00,55.12,55.26,54.57,54.73,84301.0,46.4153,46.5332,45.9522,46.0869,84301.0
2020-07-09 10:00:00,54.74,55.0,54.6,54.69,103183.0,46.0953,46.3143,45.9774,46.0532,103183.0
2020-07-09 10:30:00,54.66,54.72,54.4,54.42,126966.0,46.028,46.0785,45.809,45.8259,126966.0
2020-07-09 11:00:00,54.41,54.41,53.65,53.94,142188.0,45.8175,45.8175,45.1775,45.4217,142188.0
2020-07-09 11:30:00,53.98,54.04,53.69,54.01,34427.0,45.4554,45.5059,45.2112,45.4806,34427.0
2020-07-09 12:00:00,54.03,54.24,53.98,53.99,46275.0,45.4975,45.6743,45.4554,45.4638,46275.0
2020-07-09 12:30:00,53.99,54.14,53.94,54.14,36686.0,45.4638,45.5901,45.4217,45.5901,36686.0
2020-07-09 13:00:00,54.14,54.41,54.13,54.41,37978.0,45.5901,45.8175,45.5817,45.8175,37978.0
2020-07-09 13:30:00,54.43,54.51,54.31,54.33,27299.0,45.8343,45.9017,45.7332,45.7501,27299.0
2020-07-09 14:00:00,54.32,54.48,54.3,54.41,24100.0,45.7417,45.8764,45.7248,45.8175,24100.0
2020-07-09 14:30:00,54.43,54.57,54.38,54.55,28159.0,45.8343,45.9522,45.7922,45.9353,28159.0
2020-07-09 15:00:00,54.57,54.61,54.3,54.33,44042.0,45.9522,45.9859,45.7248,45.7501,44042.0
2020-07-09 15:30:00,54.34,54.51,54.27,54.42,135721.0,45.7585,45.9017,45.6996,45.8259,135721.0
2020-07-10 09:30:00,54.61,54.91,54.0,54.6,66269.0,45.9859,46.2385,45.4722,45.9774,66269.0
2020-07-10 10:00:00,54.54,54.68,54.24,54.48,40264.0,45.9269,46.0448,45.6743,45.8764,40264.0
2020-07-10 10:30:00,54.43,54.9,54.43,54.64,45476.0,45.8343,46.2301,45.8343,46.0111,45476.0
2020-07-10 11:00:00,54.62,54.69,54.45,54.55,24051.0,45.9943,46.0532,45.8511,45.9353,24051.0
2020-07-10 11:30:00,54.54,54.69,54.45,54.63,24347.0,45.9269,46.0532,45.8511,46.0027,24347.0
2020-07-10 12:00:00,54.65,54.79,54.46,54.47,24852.0,46.0196,46.1374,45.8596,45.868,24852.0
2020-07-10 12:30:00,54.42,54.6,54.42,54.57,16722.0,45.8259,45.9774,45.8259,45.9522,16722.0
2020-07-10 13:00:00,54.55,54.57,54.26,54.29,36748.0,45.9353,45.9522,45.6911,45.7164,36748.0
2020-07-10 13:30:00,54.31,54.49,54.2,54.45,92074.0,45.7332,45.8848,45.6406,45.8511,92074.0
2020-07-10 14:00:00,54.46,54.59,54.4,54.45,45241.0,45.8596,45.969,45.809,45.8511,45241.0
2020-07-10 14:30:00,54.45,54.6,54.42,54.5,51883.0,45.8511,45.9774,45.8259,45.8932,51883.0
2020-07-10 15:00:00,54.5,54.82,54.45,54.82,49621.0,45.8932,46.1627,45.8511,46.1627,49621.0
2020-07-10 15:30:00,54.79,55.1,54.74,55.05,188828.0,46.1374,46.3985,46.0953,46.3564,188828.0
2020-07-13 09:30:00,55.24,55.53,54.99,55.26,95360.0,46.5164,46.7606,46.3059,46.5332,95360.0
2020-07-13 10:00:00,55.27,56.01,55.22,55.92,92431.0,46.5416,47.1648,46.4995,47.089,92431.0
2020-07-13 10:30:00,56.0,56.19,55.79,56.14,80342.0,47.1564,47.3164,46.9795,47.2742,80342.0
2020-07-13 11:00:00,56.15,56.25,55.99,56.21,45835.0,47.2827,47.3669,47.1479,47.3332,45835.0
2020-07-13 11:30:00,56.22,56.39,56.13,56.38,42086.0,47.3416,47.4848,47.2658,47.4763,42086.0
2020-07-13 12:00:00,56.37,56.44,56.04,56.05,45525.0,47.4679,47.5269,47.19,47.1985,45525.0
2020-07-13 12:30:00,56.05,56.27,56.04,56.27,28898.0,47.1985,47.3837,47.19,47.3837,28898.0
2020-07-13 13:00:00,56.29,56.33,56.04,56.14,101999.0,47.4006,47.4342,47.19,47.2742,101999.0
2020-07-13 13:30:00,56.13,56.16,55.94,55.95,55276.0,47.2658,47.2911,47.1058,47.1143,55276.0
2020-07-13 14:00:00,55.95,55.95,55.36,55.41,59176.0,47.1143,47.1143,46.6174,46.6595,59176.0
2020-07-13 14:30:00,55.39,55.62,55.28,55.56,64315.0,46.6427,46.8364,46.5501,46.7858,64315.0
2020-07-13 15:00:00,55.54,55.55,54.96,54.96,135759.0,46.769,46.7774,46.2806,46.2806,135759.0
2020-07-13 15:30:00,54.93,54.93,54.19,54.21,286889.0,46.2553,46.2553,45.6322,45.649,286889.0
2020-07-14 09:30:00,53.81,54.53,53.6,54.53,130731.0,45.3122,45.9185,45.1354,45.9185,130731.0
2020-07-14 10:00:00,54.53,54.76,54.26,54.75,112569.0,45.9185,46.1122,45.6911,46.1038,112569.0
2020-07-14 10:30:00,54.75,55.06,54.71,54.87,85369.0,46.1038,46.3648,46.0701,46.2048,85369.0
2020-07-14 11:00:00,54.89,55.14,54.83,54.96,44294.0,46.2216,46.4322,46.1711,46.2806,44294.0
2020-07-14 11:30:00,54.96,55.27,54.83,54.99,41627.0,46.2806,46.5416,46.1711,46.3059,41627.0
2020-07-14 12:00:00,54.98,55.18,54.89,55.03,44832.0,46.2974,46.4659,46.2216,46.3395,44832.0
2020-07-14 12:30:00,55.06,55.16,54.99,55.01,29792.0,46.3648,46.449,46.3059,46.3227,29792.0
2020-07-14 13:00:00,54.95,55.02,54.84,54.94,37431.0,46.2722,46.3311,46.1795,46.2638,37431.0
2020-07-14 13:30:00,54.92,55.2,54.88,55.07,46197.0,46.2469,46.4827,46.2132,46.3732,46197.0
2020-07-14 14:00:00,55.02,55.3,55.0,55.24,38248.0,46.3311,46.5669,46.3143,46.5164,38248.0
2020-07-14 14:30:00,55.26,55.33,55.13,55.29,92884.0,46.5332,46.5922,46.4237,46.5585,92884.0
2020-07-14 15:00:00,55.3,55.45,55.18,55.35,94208.0,46.5669,46.6932,46.4659,46.609,94208.0
2020-07-14 15:30:00,55.35,55.74,55.29,55.6,251506.0,46.609,46.9374,46.5585,46.8195,251506.0
2020-07-15 09:30:00,56.8,58.03,56.45,57.42,189494.0,47.83,48.8658,47.5353,48.3521,189494.0
2020-07-15 10:00:00,57.46,57.7,57.1,57.7,108590.0,48.3858,48.5879,48.0826,48.5879,108590.0
2020-07-15 10:30:00,57.74,57.78,57.49,57.61,61544.0,48.6216,48.6553,48.4111,48.5121,61544.0
2020-07-15 11:00:00,57.58,57.65,57.04,57.24,180736.0,48.4868,48.5458,48.0321,48.2005,180736.0
2020-07-15 11:30:00,57.23,57.32,56.75,56.75,164086.0,48.1921,48.2679,47.7879,47.7879,164086.0
2020-07-15 12:00:00,56.75,57.17,56.71,57.07,112707.0,47.7879,48.1416,47.7542,48.0574,112707.0
2020-07-15 12:30:00,57.06,57.17,56.94,57.15,82536.0,48.049,48.1416,47.9479,48.1247,82536.0
2020-07-15 13:00:00,57.15,57.53,57.09,57.42,73165.0,48.1247,48.4447,48.0742,48.3521,73165.0
2020-07-15 13:30:00,57.43,57.59,57.43,57.55,25001.0,48.3605,48.4953,48.3605,48.4616,25001.0
2020-07-15 14:00:00,57.47,57.89,57.47,57.77,97121.0,48.3942,48.7479,48.3942,48.6468,97121.0
2020-07-15 14:30:00,57.78,57.9,57.66,57.72,236606.0,48.6553,48.7563,48.5542,48.6047,236606.0
2020-07-15 15:00:00,57.68,57.88,57.68,57.88,73984.0,48.571,48.7395,48.571,48.7395,73984.0
2020-07-15 15:30:00,57.88,58.16,57.85,58.15,299345.0,48.7395,48.9752,48.7142,48.9668,299345.0
2020-07-16 09:30:00,57.49,58.16,57.33,57.67,140937.0,48.4111,48.9752,48.2763,48.5626,140937.0
2020-07-16 10:00:00,57.75,57.94,57.44,57.84,74485.0,48.63,48.79,48.3689,48.7058,74485.0
2020-07-16 10:30:00,57.8,57.97,57.67,57.71,36374.0,48.6721,48.8152,48.5626,48.5963,36374.0
2020-07-16 11:00:00,57.7,57.81,57.59,57.67,104560.0,48.5879,48.6805,48.4953,48.5626,104560.0
2020-07-16 11:30:00,57.63,57.79,57.59,57.75,20335.0,48.5289,48.6637,48.4953,48.63,20335.0
2020-07-16 12:00:00,57.75,57.92,57.72,57.75,41735.0,48.63,48.7731,48.6047,48.63,41735.0
2020-07-16 12:30:00,57.76,57.85,57.71,57.75,38353.0,48.6384,48.7142,48.5963,48.63,38353.0
2020-07-16 13:00:00,57.76,57.89,57.71,57.86,37783.0,48.6384,48.7479,48.5963,48.7226,37783.0
2020-07-16 13:30:00,57.84,57.88,57.75,57.78,25121.0,48.7058,48.7395,48.63,48.6553,25121.0
2020-07-16 14:00:00,57.78,58.06,57.78,58.06,24098.0,48.6553,48.891,48.6553,48.891,24098.0
2020-07-16 14:30:00,58.06,58.06,57.85,57.89,72508.0,48.891,48.891,48.7142,48.7479,72508.0
2020-07-16 15:00:00,57.9,57.91,57.7,57.86,73605.0,48.7563,48.7647,48.5879,48.7226,73605.0
2020-07-16 15:30:00,57.85,58.02,57.83,57.87,212757.0,48.7142,48.8574,48.6974,48.731,212757.0
2020-07-17 09:30:00,58.02,58.08,57.5,57.63,99264.0,48.8574,48.9079,48.4195,48.5289,99264.0
2020-07-17 10:00:00,57.55,57.65,57.29,57.39,97063.0,48.4616,48.5458,48.2426,48.3268,97063.0
2020-07-17 10:30:00,57.39,57.51,57.29,57.39,52381.0,48.3268,48.4279,48.2426,48.3268,52381.0
2020-07-17 11:00:00,57.38,57.52,57.33,57.43,43427.0,48.3184,48.4363,48.2763,48.3605,43427.0
2020-07-17 11:30:00,57.41,57.7,57.35,57.41,105070.0,48.3437,48.5879,48.2932,48.3437,105070.0
2020-07-17 12:00:00,57.4,57.49,57.31,57.34,63374.0,48.3353,48.4111,48.2595,48.2847,63374.0
2020-07-17 12:30:00,57.35,57.45,57.29,57.38,32671.0,48.2932,48.3774,48.2426,48.3184,32671.0
2020-07-17 13:00:00,57.38,57.42,57.27,57.4,36352.0,48.3184,48.3521,48.2258,48.3353,36352.0
2020-07-17 13:30:00,57.38,57.49,57.36,57.39,23837.0,48.3184,48.4111,48.3016,48.3268,23837.0
2020-07-17 14:00:00,57.39,57.56,57.39,57.5,25794.0,48.3268,48.47,48.3268,48.4195,25794.0
2020-07-17 14:30:00,57.5,57.66,57.47,57.61,29247.0,48.4195,48.5542,48.3942,48.5121,29247.0
2020-07-17 15:00:00,57.62,57.68,57.51,57.68,27863.0,48.5205,48.571,48.4279,48.571,27863.0
2020-07-17 15:30:00,57.69,57.71,57.52,57.62,245567.0,48.5795,48.5963,48.4363,48.5205,245567.0
2020-07-20 09:30:00,57.43,57.74,56.89,57.04,80572.0,48.3605,48.6216,47.9058,48.0321,80572.0
2020-07-20 10:00:00,57.07,57.3,56.69,56.96,97109.0,48.0574,48.2511,47.7374,47.9648,97109.0
2020-07-20 10:30:00,56.96,57.07,56.93,56.98,60463.0,47.9648,48.0574,47.9395,47.9816,60463.0
2020-07-20 11:00:00,56.97,57.06,56.78,56.83,31396.0,47.9732,48.049,47.8132,47.8553,31396.0
2020-07-20 11:30:00,56.84,56.87,56.6,56.62,28797.0,47.8637,47.889,47.6616,47.6784,28797.0
2020-07-20 12:00:00,56.58,56.65,56.44,56.54,47130.0,47.6448,47.7037,47.5269,47.6111,47130.0
2020-07-20 12:30:00,56.55,56.72,56.52,56.71,23156.0,47.6195,47.7627,47.5942,47.7542,23156.0
2020-07-20 13:00:00,56.7,56.72,56.55,56.65,29414.0,47.7458,47.7627,47.6195,47.7037,29414.0
2020-07-20 13:30:00,56.65,56.69,56.61,56.64,41614.0,47.7037,47.7374,47.67,47.6953,41614.0
2020-07-20 14:00:00,56.66,56.85,56.64,56.82,33215.0,47.7121,47.8721,47.6953,47.8469,33215.0
2020-07-20 14:30:00,56.85,57.05,56.78,56.98,39861.0,47.8721,48.0405,47.8132,47.9816,39861.0
2020-07-20 15:00:00,56.97,57.05,56.85,57.02,63644.0,47.9732,48.0405,47.8721,48.0153,63644.0
2020-07-20 15:30:00,57.02,57.28,56.96,56.97,218444.0,48.0153,48.2342,47.9648,47.9732,218444.0
2020-07-21 09:30:00,57.67,58.18,57.39,58.12,142988.0,48.5626,48.9921,48.3268,48.9416,142988.0
2020-07-21 10:00:00,58.13,58.13,57.44,57.49,73077.0,48.95,48.95,48.3689,48.4111,73077.0
2020-07-21 10:30:00,57.5,57.6,57.35,57.58,39634.0,48.4195,48.5037,48.2932,48.4868,39634.0
2020-07-21 11:00:00,57.57,57.73,57.38,57.44,75938.0,48.4784,48.6132,48.3184,48.3689,75938.0
2020-07-21 11:30:00,57.45,57.5,57.21,57.26,53301.0,48.3774,48.4195,48.1753,48.2174,53301.0
2020-07-21 12:00:00,57.26,57.42,57.22,57.41,32585.0,48.2174,48.3521,48.1837,48.3437,32585.0
2020-07-21 12:30:00,57.42,57.56,57.37,57.55,30359.0,48.3521,48.47,48.31,48.4616,30359.0
2020-07-21 13:00:00,57.53,57.61,57.45,57.48,22902.0,48.4447,48.5121,48.3774,48.4026,22902.0
2020-07-21 13:30:00,57.48,57.54,57.43,57.46,21799.0,48.4026,48.4532,48.3605,48.3858,21799.0
2020-07-21 14:00:00,57.47,57.56,57.42,57.5,25788.0,48.3942,48.47,48.3521,48.4195,25788.0
2020-07-21 14:30:00,57.5,57.51,57.39,57.41,24342.0,48.4195,48.4279,48.3268,48.3437,24342.0
2020-07-21 15:00:00,57.41,57.44,57.13,57.16,31438.0,48.3437,48.3689,48.1079,48.1332,31438.0
2020-07-21 15:30:00,57.16,57.23,56.88,56.95,230219.0,48.1332,48.1921,47.8974,47.9563,230219.0
2020-07-22 09:30:00,56.87,57.66,56.66,57.55,98860.0,47.889,48.5542,47.7121,48.4616,98860.0
2020-07-22 10:00:00,57.54,57.88,57.44,57.81,48763.0,48.4532,48.7395,48.3689,48.6805,48763.0
2020-07-22 10:30:00,57.8,57.99,57.78,57.91,50371.0,48.6721,48.8321,48.6553,48.7647,50371.0
2020-07-22 11:00:00,57.91,58.06,57.91,58.05,30813.0,48.7647,48.891,48.7647,48.8826,30813.0
2020-07-22 11:30:00,58.05,58.27,58.04,58.23,60004.0,48.8826,49.0679,48.8742,49.0342,60004.0
2020-07-22 12:00:00,58.23,58.28,58.1,58.11,41977.0,49.0342,49.0763,48.9247,48.9331,41977.0
2020-07-22 12:30:00,58.08,58.1,57.92,57.93,28618.0,48.9079,48.9247,48.7731,48.7816,28618.0
2020-07-22 13:00:00,57.93,57.93,57.74,57.76,37565.0,48.7816,48.7816,48.6216,48.6384,37565.0
2020-07-22 13:30:00,57.78,57.78,57.54,57.55,31415.0,48.6553,48.6553,48.4532,48.4616,31415.0
2020-07-22 14:00:00,57.54,57.65,57.36,57.44,48692.0,48.4532,48.5458,48.3016,48.3689,48692.0
2020-07-22 14:30:00,57.42,57.64,57.37,57.6,51295.0,48.3521,48.5374,48.31,48.5037,51295.0
2020-07-22 15:00:00,57.61,57.77,57.58,57.67,47318.0,48.5121,48.6468,48.4868,48.5626,47318.0
2020-07-22 15:30:00,57.67,57.82,57.58,57.7,154015.0,48.5626,48.6889,48.4868,48.5879,154015.0
2020-07-23 09:30:00,57.47,57.73,57.03,57.42,116224.0,48.3942,48.6132,48.0237,48.3521,116224.0
2020-07-23 10:00:00,57.4,57.4,56.97,57.33,60576.0,48.3353,48.3353,47.9732,48.2763,60576.0
2020-07-23 10:30:00,57.31,57.4,57.05,57.12,30005.0,48.2595,48.3353,48.0405,48.0995,30005.0
2020-07-23 11:00:00,57.12,57.57,57.09,57.54,58349.0,48.0995,48.4784,48.0742,48.4532,58349.0
2020-07-23 11:30:00,57.53,57.64,57.41,57.58,42936.0,48.4447,48.5374,48.3437,48.4868,42936.0
2020-07-23 12:00:00,57.58,57.58,57.24,57.3,59747.0,48.4868,48.4868,48.2005,48.2511,59747.0
2020-07-23 12:30:00,57.29,57.38,57.16,57.2,63489.0,48.2426,48.3184,48.1332,48.1668,63489.0
2020-07-23 13:00:00,57.2,57.25,57.08,57.14,59113.0,48.1668,48.209,48.0658,48.1163,59113.0
2020-07-23 13:30:00,57.14,57.14,56.66,56.83,97111.0,48.1163,48.1163,47.7121,47.8553,97111.0
2020-07-23 14:00:00,56.86,56.91,56.41,56.76,84518.0,47.8805,47.9226,47.5016,47.7963,84518.0
2020-07-23 14:30:00,56.74,57.02,56.69,57.02,50210.0,47.7795,48.0153,47.7374,48.0153,50210.0
2020-07-23 15:00:00,57.03,57.07,56.9,56.98,51061.0,48.0237,48.0574,47.9142,47.9816,51061.0
2020-07-23 15:30:00,56.98,57.08,56.78,56.99,107318.0,47.9816,48.0658,47.8132,47.99,107318.0
2020-07-24 09:30:00,56.57,56.75,56.25,56.45,76499.0,47.6363,47.7879,47.3669,47.5353,76499.0
2020-07-24 10:00:00,56.49,56.9,56.45,56.85,109483.0,47.569,47.9142,47.5353,47.8721,109483.0
2020-07-24 10:30:00,56.86,57.21,56.61,57.2,41225.0,47.8805,48.1753,47.67,48.1668,41225.0
2020-07-24 11:00:00,57.18,57.25,56.9,56.94,29998.0,48.15,48.209,47.9142,47.9479,29998.0
2020-07-24 11:30:00,56.92,57.01,56.85,56.98,23193.0,47.9311,48.0069,47.8721,47.9816,23193.0
2020-07-24 12:00:00,56.99,56.99,56.77,56.8,20423.0,47.99,47.99,47.8048,47.83,20423.0
2020-07-24 12:30:00,56.81,56.94,56.78,56.8,17098.0,47.8384,47.9479,47.8132,47.83,17098.0
2020-07-24 13:00:00,56.8,56.92,56.72,56.92,49220.0,47.83,47.9311,47.7627,47.9311,49220.0
2020-07-24 13:30:00,56.92,56.95,56.77,56.8,27494.0,47.9311,47.9563,47.8048,47.83,27494.0
2020-07-24 14:00:00,56.8,56.99,56.8,56.94,28927.0,47.83,47.99,47.83,47.9479,28927.0
2020-07-24 14:30:00,56.93,56.96,56.74,56.78,35397.0,47.9395,47.9648,47.7795,47.8132,35397.0
2020-07-24 15:00:00,56.78,56.91,56.7,56.75,40466.0,47.8132,47.9226,47.7458,47.7879,40466.0
2020-07-24 15:30:00,56.76,56.93,56.69,56.85,110108.0,47.7963,47.9395,47.7374,47.8721,110108.0
2020-07-27 09:30:00,56.7,56.85,56.23,56.83,216920.0,47.7458,47.8721,47.35,47.8553,216920.0
2020-07-27 10:00:00,56.82,56.96,56.54,56.73,84295.0,47.8469,47.9648,47.6111,47.7711,84295.0
2020-07-27 10:30:00,56.71,56.78,56.47,56.58,83661.0,47.7542,47.8132,47.5521,47.6448,83661.0
2020-07-27 11:00:00,56.57,56.73,56.47,56.54,114982.0,47.6363,47.7711,47.5521,47.6111,114982.0
2020-07-27 11:30:00,56.55,56.59,56.34,56.35,127325.0,47.6195,47.6532,47.4427,47.4511,127325.0
2020-07-27 12:00:00,56.37,56.77,56.35,56.77,108520.0,47.4679,47.8048,47.4511,47.8048,108520.0
2020-07-27 12:30:00,56.76,56.8,56.61,56.73,49127.0,47.7963,47.83,47.67,47.7711,49127.0
2020-07-27 13:00:00,56.73,56.83,56.55,56.6,53247.0,47.7711,47.8553,47.6195,47.6616,53247.0
2020-07-27 13:30:00,56.61,56.75,56.55,56.67,50549.0,47.67,47.7879,47.6195,47.7205,50549.0
2020-07-27 14:00:00,56.68,56.74,56.62,56.65,60827.0,47.729,47.7795,47.6784,47.7037,60827.0
2020-07-27 14:30:00,56.66,56.66,56.34,56.4,69426.0,47.7121,47.7121,47.4427,47.4932,69426.0
2020-07-27 15:00:00,56.41,56.68,56.41,56.61,101820.0,47.5016,47.729,47.5016,47.67,101820.0
2020-07-27 15:30:00,56.61,56.69,56.46,56.52,318609.0,47.67,47.7374,47.5437,47.5942,318609.0
2020-07-28 09:30:00,56.06,56.33,55.41,55.68,365475.0,47.2069,47.4342,46.6595,46.8869,365475.0
2020-07-28 10:00:00,55.67,55.8,55.49,55.59,153812.0,46.8785,46.9879,46.7269,46.8111,153812.0
2020-07-28 10:30:00,55.6,55.63,55.24,55.47,273172.0,46.8195,46.8448,46.5164,46.7101,273172.0
2020-07-28 11:00:00,55.46,55.71,55.45,55.69,88499.0,46.7016,46.9122,46.6932,46.8953,88499.0
2020-07-28 11:30:00,55.7,55.78,55.63,55.74,98436.0,46.9037,46.9711,46.8448,46.9374,98436.0
2020-07-28 12:00:00,55.73,55.82,55.68,55.76,91583.0,46.929,47.0048,46.8869,46.9543,91583.0
2020-07-28 12:30:00,55.79,55.86,55.73,55.84,79514.0,46.9795,47.0385,46.929,47.0216,79514.0
2020-07-28 13:00:00,55.85,55.91,55.77,55.8,45599.0,47.03,47.0806,46.9627,46.9879,45599.0
2020-07-28 13:30:00,55.79,55.84,55.73,55.8,71266.0,46.9795,47.0216,46.929,46.9879,71266.0
2020-07-28 14:00:00,55.8,55.87,55.7,55.79,83935.0,46.9879,47.0469,46.9037,46.9795,83935.0
2020-07-28 14:30:00,55.78,55.84,55.73,55.75,92163.0,46.9711,47.0216,46.929,46.9458,92163.0
2020-07-28 15:00:00,55.75,55.77,55.56,55.59,155755.0,46.9458,46.9627,46.7858,46.8111,155755.0
2020-07-28 15:30:00,55.57,55.71,55.48,55.58,389409.0,46.7943,46.9122,46.7185,46.8027,389409.0
2020-07-29 09:30:00,56.03,56.9,55.7,56.77,81846.0,47.1816,47.9142,46.9037,47.8048,81846.0
2020-07-29 10:00:00,56.79,57.03,56.74,56.99,98855.0,47.8216,48.0237,47.7795,47.99,98855.0
2020-07-29 10:30:00,56.99,57.22,56.83,57.2,64698.0,47.99,48.1837,47.8553,48.1668,64698.0
2020-07-29 11:00:00,57.19,57.2,56.72,56.9,60755.0,48.1584,48.1668,47.7627,47.9142,60755.0
2020-07-29 11:30:00,56.9,56.98,56.77,56.98,38678.0,47.9142,47.9816,47.8048,47.9816,38678.0
2020-07-29 12:00:00,56.95,56.95,56.65,56.79,43618.0,47.9563,47.9563,47.7037,47.8216,43618.0
2020-07-29 12:30:00,56.78,56.91,56.63,56.91,54981.0,47.8132,47.9226,47.6869,47.9226,54981.0
2020-07-29 13:00:00,56.9,56.91,56.66,56.67,75626.0,47.9142,47.9226,47.7121,47.7205,75626.0
2020-07-29 13:30:00,56.69,56.72,56.52,56.58,51964.0,47.7374,47.7627,47.5942,47.6448,51964.0
2020-07-29 14:00:00,56.62,56.76,56.54,56.72,56779.0,47.6784,47.7963,47.6111,47.7627,56779.0
2020-07-29 14:30:00,56.71,57.21,56.68,56.95,134452.0,47.7542,48.1753,47.729,47.9563,134452.0
2020-07-29 15:00:00,56.93,57.08,56.71,57.08,87213.0,47.9395,48.0658,47.7542,48.0658,87213.0
2020-07-29 15:30:00,57.08,57.25,56.81,56.89,244909.0,48.0658,48.209,47.8384,47.9058,244909.0
2020-07-30 09:30:00,55.8,56.39,55.54,56.01,205507.0,46.9879,47.4848,46.769,47.1648,205507.0
2020-07-30 10:00:00,56.03,56.23,55.86,56.0,152430.0,47.1816,47.35,47.0385,47.1564,152430.0
2020-07-30 10:30:00,55.98,56.51,55.98,56.51,54808.0,47.1395,47.5858,47.1395,47.5858,54808.0
2020-07-30 11:00:00,56.53,56.8,56.46,56.73,77845.0,47.6027,47.83,47.5437,47.7711,77845.0
2020-07-30 11:30:00,56.72,56.81,56.64,56.7,78265.0,47.7627,47.8384,47.6953,47.7458,78265.0
2020-07-30 12:00:00,56.76,56.9,56.66,56.89,25978.0,47.7963,47.9142,47.7121,47.9058,25978.0
2020-07-30 12:30:00,56.9,56.92,56.74,56.88,40219.0,47.9142,47.9311,47.7795,47.8974,40219.0
2020-07-30 13:00:00,56.88,57.1,56.83,57.05,52512.0,47.8974,48.0826,47.8553,48.0405,52512.0
2020-07-30 13:30:00,57.08,57.13,56.97,57.0,35370.0,48.0658,48.1079,47.9732,47.9984,35370.0
2020-07-30 14:00:00,57.0,57.31,56.99,57.16,78477.0,47.9984,48.2595,47.99,48.1332,78477.0
2020-07-30 14:30:00,57.17,57.47,57.14,57.46,55813.0,48.1416,48.3942,48.1163,48.3858,55813.0
2020-07-30 15:00:00,57.49,57.52,57.26,57.41,63398.0,48.4111,48.4363,48.2174,48.3437,63398.0
2020-07-30 15:30:00,57.4,57.55,57.29,57.35,266821.0,48.3353,48.4616,48.2426,48.2932,266821.0
2020-07-31 09:30:00,57.27,57.27,56.01,56.25,66988.0,48.2258,48.2258,47.1648,47.3669,66988.0
2020-07-31 10:00:00,56.26,56.39,55.73,55.95,46348.0,47.3753,47.4848,46.929,47.1143,46348.0
2020-07-31 10:30:00,55.94,56.16,55.86,56.03,73473.0,47.1058,47.2911,47.0385,47.1816,73473.0
2020-07-31 11:00:00,56.01,56.11,55.94,56.07,44014.0,47.1648,47.249,47.1058,47.2153,44014.0
2020-07-31 11:30:00,56.09,56.31,56.01,56.05,73933.0,47.2321,47.4174,47.1648,47.1985,73933.0
2020-07-31 12:00:00,56.07,56.08,55.8,55.97,68810.0,47.2153,47.2237,46.9879,47.1311,68810.0
2020-07-31 12:30:00,55.97,56.04,55.79,55.95,42321.0,47.1311,47.19,46.9795,47.1143,42321.0
2020-07-31 13:00:00,55.91,56.07,55.9,56.05,25234.0,47.0806,47.2153,47.0721,47.1985,25234.0
2020-07-31 13:30:00,56.05,56.12,55.96,55.97,38565.0,47.1985,47.2574,47.1227,47.1311,38565.0
2020-07-31 14:00:00,55.98,56.08,55.91,56.06,38435.0,47.1395,47.2237,47.0806,47.2069,38435.0
2020-07-31 14:30:00,56.04,56.11,55.98,56.1,36029.0,47.19,47.249,47.1395,47.2406,36029.0
2020-07-31 15:00:00,56.11,56.23,56.03,56.22,48940.0,47.249,47.35,47.1816,47.3416,48940.0
2020-07-31 15:30:00,56.23,56.57,56.11,56.53,159775.0,47.35,47.6363,47.249,47.6027,159775.0
2020-08-03 09:30:00,56.72,56.72,56.13,56.31,35774.0,47.7627,47.7627,47.2658,47.4174,35774.0
2020-08-03 10:00:00,56.26,56.39,55.76,56.15,64835.0,47.3753,47.4848,46.9543,47.2827,64835.0
2020-08-03 10:30:00,56.16,56.41,55.88,56.0,35609.0,47.2911,47.5016,47.0553,47.1564,35609.0
2020-08-03 11:00:00,56.02,56.27,56.02,56.16,44518.0,47.1732,47.3837,47.1732,47.2911,44518.0
2020-08-03 11:30:00,56.18,56.34,56.15,56.19,52561.0,47.3079,47.4427,47.2827,47.3164,52561.0
2020-08-03 12:00:00,56.19,56.28,55.92,56.28,42235.0,47.3164,47.3921,47.089,47.3921,42235.0
2020-08-03 12:30:00,56.27,56.4,56.23,56.39,30944.0,47.3837,47.4932,47.35,47.4848,30944.0
2020-08-03 13:00:00,56.37,56.37,56.14,56.19,34551.0,47.4679,47.4679,47.2742,47.3164,34551.0
2020-08-03 13:30:00,56.18,56.19,56.0,56.09,51596.0,47.3079,47.3164,47.1564,47.2321,51596.0
2020-08-03 14:00:00,56.09,56.21,56.05,56.12,28828.0,47.2321,47.3332,47.1985,47.2574,28828.0
2020-08-03 14:30:00,56.12,56.28,56.04,56.28,50693.0,47.2574,47.3921,47.19,47.3921,50693.0
2020-08-03 15:00:00,56.28,56.41,56.24,56.34,71024.0,47.3921,47.5016,47.3585,47.4427,71024.0
2020-08-03 15:30:00,56.35,56.52,56.31,56.36,234124.0,47.4511,47.5942,47.4174,47.4595,234124.0
2020-08-04 09:30:00,56.7,57.89,56.7,57.81,90738.0,47.7458,48.7479,47.7458,48.6805,90738.0
2020-08-04 10:00:00,57.83,58.24,57.8,57.82,137368.0,48.6974,49.0426,48.6721,48.6889,137368.0
2020-08-04 10:30:00,57.81,58.24,57.68,58.09,71965.0,48.6805,49.0426,48.571,48.9163,71965.0
2020-08-04 11:00:00,58.1,58.15,57.97,58.04,80748.0,48.9247,48.9668,48.8152,48.8742,80748.0
2020-08-04 11:30:00,58.03,58.07,57.88,57.89,68211.0,48.8658,48.8995,48.7395,48.7479,68211.0
2020-08-04 12:00:00,57.89,57.92,57.62,57.78,53891.0,48.7479,48.7731,48.5205,48.6553,53891.0
2020-08-04 12:30:00,57.77,57.89,57.55,57.6,79925.0,48.6468,48.7479,48.4616,48.5037,79925.0
2020-08-04 13:00:00,57.59,57.63,57.51,57.54,55309.0,48.4953,48.5289,48.4279,48.4532,55309.0
2020-08-04 13:30:00,57.55,57.69,57.46,57.61,36567.0,48.4616,48.5795,48.3858,48.5121,36567.0
2020-08-04 14:00:00,57.61,57.73,57.54,57.58,53767.0,48.5121,48.6132,48.4532,48.4868,53767.0
2020-08-04 14:30:00,57.58,57.95,57.41,57.91,77673.0,48.4868,48.7984,48.3437,48.7647,77673.0
2020-08-04 15:00:00,57.9,57.99,57.83,57.92,74702.0,48.7563,48.8321,48.6974,48.7731,74702.0
2020-08-04 15:30:00,57.92,57.99,57.81,57.89,284042.0,48.7731,48.8321,48.6805,48.7479,284042.0
2020-08-05 09:30:00,58.0,58.64,58.0,58.63,162222.0,48.8405,49.3794,48.8405,49.371,162222.0
2020-08-05 10:00:00,58.62,58.68,58.16,58.19,84349.0,49.3626,49.4131,48.9752,49.0005,84349.0
2020-08-05 10:30:00,58.2,58.46,58.02,58.36,59374.0,49.0089,49.2279,48.8574,49.1437,59374.0
2020-08-05 11:00:00,58.37,58.54,58.1,58.1,69397.0,49.1521,49.2952,48.9247,48.9247,69397.0
2020-08-05 11:30:00,58.1,58.21,58.09,58.15,76807.0,48.9247,49.0173,48.9163,48.9668,76807.0
2020-08-05 12:00:00,58.15,58.2,58.07,58.16,43392.0,48.9668,49.0089,48.8995,48.9752,43392.0
2020-08-05 12:30:00,58.14,58.3,58.12,58.17,48751.0,48.9584,49.0931,48.9416,48.9837,48751.0
2020-08-05 13:00:00,58.19,58.26,58.1,58.21,53838.0,49.0005,49.0595,48.9247,49.0173,53838.0
2020-08-05 13:30:00,58.22,58.31,58.17,58.24,51049.0,49.0258,49.1016,48.9837,49.0426,51049.0
2020-08-05 14:00:00,58.24,58.32,58.21,58.22,94784.0,49.0426,49.11,49.0173,49.0258,94784.0
2020-08-05 14:30:00,58.23,58.31,58.03,58.03,90431.0,49.0342,49.1016,48.8658,48.8658,90431.0
2020-08-05 15:00:00,58.03,58.16,57.74,57.85,118854.0,48.8658,48.9752,48.6216,48.7142,118854.0
2020-08-05 15:30:00,57.84,57.84,57.56,57.77,266037.0,48.7058,48.7058,48.47,48.6468,266037.0
2020-08-06 09:30:00,56.7,56.95,56.09,56.46,405879.0,47.7458,47.9563,47.2321,47.5437,405879.0
2020-08-06 10:00:00,56.42,56.68,56.13,56.38,258373.0,47.51,47.729,47.2658,47.4763,258373.0
2020-08-06 10:30:00,56.36,56.76,56.25,56.36,240132.0,47.4595,47.7963,47.3669,47.4595,240132.0
2020-08-06 11:00:00,56.37,56.39,56.15,56.23,98361.0,47.4679,47.4848,47.2827,47.35,98361.0
2020-08-06 11:30:00,56.23,56.25,55.98,56.0,116013.0,47.35,47.3669,47.1395,47.1564,116013.0
2020-08-06 12:00:00,56.01,56.05,55.71,55.95,152172.0,47.1648,47.1985,46.9122,47.1143,152172.0
2020-08-06 12:30:00,55.95,56.13,55.84,56.13,135649.0,47.1143,47.2658,47.0216,47.2658,135649.0
2020-08-06 13:00:00,56.13,56.15,55.64,55.66,145937.0,47.2658,47.2827,46.8532,46.87,145937.0
2020-08-06 13:30:00,55.69,55.84,55.63,55.67,103966.0,46.8953,47.0216,46.8448,46.8785,103966.0
2020-08-06 14:00:00,55.66,55.7,55.5,55.59,111943.0,46.87,46.9037,46.7353,46.8111,111943.0
2020-08-06 14:30:00,55.59,55.82,55.58,55.61,107526.0,46.8111,47.0048,46.8027,46.8279,107526.0
2020-08-06 15:00:00,55.62,55.66,55.47,55.6,165584.0,46.8364,46.87,46.7101,46.8195,165584.0
2020-08-06 15:30:00,55.58,55.6,55.17,55.2,634078.0,46.8027,46.8195,46.4574,46.4827,634078.0
2020-08-07 09:30:00,54.72,54.9,54.0,54.51,377654.0,46.0785,46.2301,45.4722,45.9017,377654.0
2020-08-07 10:00:00,54.48,54.7,54.29,54.61,130433.0,45.8764,46.0617,45.7164,45.9859,130433.0
2020-08-07 10:30:00,54.59,54.61,54.25,54.28,129476.0,45.969,45.9859,45.6827,45.708,129476.0
2020-08-07 11:00:00,54.29,54.41,54.01,54.32,264714.0,45.7164,45.8175,45.4806,45.7417,264714.0
2020-08-07 11:30:00,54.33,54.63,54.2,54.21,86050.0,45.7501,46.0027,45.6406,45.649,86050.0
2020-08-07 12:00:00,54.2,54.52,54.2,54.47,50983.0,45.6406,45.9101,45.6406,45.868,50983.0
2020-08-07 12:30:00,54.47,54.53,54.43,54.45,102930.0,45.868,45.9185,45.8343,45.8511,102930.0
2020-08-07 13:00:00,54.45,54.46,54.03,54.03,161232.0,45.8511,45.8596,45.4975,45.4975,161232.0
2020-08-07 13:30:00,54.02,54.3,53.98,54.1,107759.0,45.489,45.7248,45.4554,45.5564,107759.0
2020-08-07 14:00:00,54.09,54.13,53.86,53.93,83652.0,45.548,45.5817,45.3543,45.4133,83652.0
2020-08-07 14:30:00,53.92,54.02,53.86,53.97,87421.0,45.4048,45.489,45.3543,45.4469,87421.0
2020-08-07 15:00:00,53.97,54.13,53.96,54.05,158896.0,45.4469,45.5817,45.4385,45.5143,158896.0
2020-08-07 15:30:00,54.05,54.09,53.64,53.69,753819.0,45.5143,45.548,45.1691,45.2112,753819.0
2020-08-10 09:30:00,53.98,54.48,53.86,53.99,99602.0,45.4554,45.8764,45.3543,45.4638,99602.0
2020-08-10 10:00:00,53.96,54.11,53.49,54.02,109122.0,45.4385,45.5648,45.0427,45.489,109122.0
2020-08-10 10:30:00,54.03,54.17,53.88,53.95,76033.0,45.4975,45.6154,45.3712,45.4301,76033.0
2020-08-10 11:00:00,53.94,54.13,53.92,54.02,72239.0,45.4217,45.5817,45.4048,45.489,72239.0
2020-08-10 11:30:00,54.02,54.04,53.84,54.03,51377.0,45.489,45.5059,45.3375,45.4975,51377.0
2020-08-10 12:00:00,54.03,54.06,53.95,53.95,51390.0,45.4975,45.5227,45.4301,45.4301,51390.0
2020-08-10 12:30:00,53.95,54.05,53.73,54.05,47074.0,45.4301,45.5143,45.2448,45.5143,47074.0
2020-08-10 13:00:00,54.05,54.75,54.01,54.75,173472.0,45.5143,46.1038,45.4806,46.1038,173472.0
2020-08-10 13:30:00,54.75,55.24,54.74,55.18,164174.0,46.1038,46.5164,46.0953,46.4659,164174.0
2020-08-10 14:00:00,55.2,55.63,55.17,55.63,225166.0,46.4827,46.8448,46.4574,46.8448,225166.0
2020-08-10 14:30:00,55.63,55.63,55.07,55.11,198372.0,46.8448,46.8448,46.3732,46.4069,198372.0
2020-08-10 15:00:00,55.12,55.17,54.8,54.91,87651.0,46.4153,46.4574,46.1459,46.2385,87651.0
2020-08-10 15:30:00,54.9,55.01,54.76,54.77,313498.0,46.2301,46.3227,46.1122,46.1206,313498.0
2020-08-11 09:30:00,55.68,56.86,55.61,56.79,309362.0,46.8869,47.8805,46.8279,47.8216,309362.0
2020-08-11 10:00:00,56.78,56.84,55.86,55.96,332739.0,47.8132,47.8637,47.0385,47.1227,332739.0
2020-08-11 10:30:00,55.96,55.99,55.53,55.56,70625.0,47.1227,47.1479,46.7606,46.7858,70625.0
2020-08-11 11:00:00,55.57,55.78,55.54,55.67,53144.0,46.7943,46.9711,46.769,46.8785,53144.0
2020-08-11 11:30:00,55.66,55.94,55.59,55.78,46171.0,46.87,47.1058,46.8111,46.9711,46171.0
2020-08-11 12:00:00,55.79,55.95,55.7,55.9,47825.0,46.9795,47.1143,46.9037,47.0721,47825.0
2020-08-11 12:30:00,55.87,56.01,55.77,55.92,30433.0,47.0469,47.1648,46.9627,47.089,30433.0
2020-08-11 13:00:00,55.92,56.04,55.8,56.02,32525.0,47.089,47.19,46.9879,47.1732,32525.0
2020-08-11 13:30:00,56.02,56.21,55.99,56.2,51533.0,47.1732,47.3332,47.1479,47.3248,51533.0
2020-08-11 14:00:00,56.2,56.38,56.01,56.05,53672.0,47.3248,47.4763,47.1648,47.1985,53672.0
2020-08-11 14:30:00,56.06,56.18,55.92,56.09,96368.0,47.2069,47.3079,47.089,47.2321,96368.0
2020-08-11 15:00:00,56.09,56.19,55.62,55.9,128971.0,47.2321,47.3164,46.8364,47.0721,128971.0
2020-08-11 15:30:00,55.9,55.99,55.43,55.49,247611.0,47.0721,47.1479,46.6764,46.7269,247611.0
2020-08-12 09:30:00,55.69,56.31,55.6,56.05,97606.0,46.8953,47.4174,46.8195,47.1985,97606.0
2020-08-12 10:00:00,56.03,56.03,55.4,55.54,52032.0,47.1816,47.1816,46.6511,46.769,52032.0
2020-08-12 10:30:00,55.56,55.69,55.25,55.44,78942.0,46.7858,46.8953,46.5248,46.6848,78942.0
2020-08-12 11:00:00,55.43,55.5,55.17,55.26,56856.0,46.6764,46.7353,46.4574,46.5332,56856.0
2020-08-12 11:30:00,55.25,55.38,54.85,54.89,47085.0,46.5248,46.6343,46.188,46.2216,47085.0
2020-08-12 12:00:00,54.86,54.97,54.72,54.89,45572.0,46.1964,46.289,46.0785,46.2216,45572.0
2020-08-12 12:30:00,54.83,55.06,54.82,54.95,21837.0,46.1711,46.3648,46.1627,46.2722,21837.0
2020-08-12 13:00:00,55.01,55.05,54.75,54.78,26631.0,46.3227,46.3564,46.1038,46.129,26631.0
2020-08-12 13:30:00,54.79,54.89,54.78,54.89,38683.0,46.1374,46.2216,46.129,46.2216,38683.0
2020-08-12 14:00:00,54.89,54.92,54.8,54.84,43562.0,46.2216,46.2469,46.1459,46.1795,43562.0
2020-08-12 14:30:00,54.82,54.87,54.62,54.62,63656.0,46.1627,46.2048,45.9943,45.9943,63656.0
2020-08-12 15:00:00,54.61,54.74,54.55,54.65,62175.0,45.9859,46.0953,45.9353,46.0196,62175.0
2020-08-12 15:30:00,54.65,54.66,54.32,54.32,234652.0,46.0196,46.028,45.7417,45.7417,234652.0
2020-08-13 09:30:00,54.34,55.18,54.19,55.12,53219.0,45.7585,46.4659,45.6322,46.4153,53219.0
2020-08-13 10:00:00,55.14,55.31,54.98,55.0,46195.0,46.4322,46.5753,46.2974,46.3143,46195.0
2020-08-13 10:30:00,54.99,55.21,54.95,55.1,94660.0,46.3059,46.4911,46.2722,46.3985,94660.0
2020-08-13 11:00:00,55.12,55.27,54.97,55.0,147732.0,46.4153,46.5416,46.289,46.3143,147732.0
2020-08-13 11:30:00,55.01,55.18,54.99,55.09,100385.0,46.3227,46.4659,46.3059,46.3901,100385.0
2020-08-13 12:00:00,55.09,55.12,55.02,55.1,87119.0,46.3901,46.4153,46.3311,46.3985,87119.0
2020-08-13 12:30:00,55.1,55.26,55.07,55.16,105073.0,46.3985,46.5332,46.3732,46.449,105073.0
2020-08-13 13:00:00,55.16,55.2,54.86,54.86,32599.0,46.449,46.4827,46.1964,46.1964,32599.0
2020-08-13 13:30:00,54.86,54.87,54.76,54.8,35883.0,46.1964,46.2048,46.1122,46.1459,35883.0
2020-08-13 14:00:00,54.81,54.81,54.54,54.64,37231.0,46.1543,46.1543,45.9269,46.0111,37231.0
2020-08-13 14:30:00,54.64,54.65,54.45,54.5,47747.0,46.0111,46.0196,45.8511,45.8932,47747.0
2020-08-13 15:00:00,54.52,54.53,54.4,54.4,121754.0,45.9101,45.9185,45.809,45.809,121754.0
2020-08-13 15:30:00,54.4,54.55,54.22,54.36,453233.0,45.809,45.9353,45.6575,45.7753,453233.0
2020-08-14 09:30:00,54.4,54.4,53.49,53.58,116276.0,45.809,45.809,45.0427,45.1185,116276.0
2020-08-14 10:00:00,53.58,53.94,53.55,53.78,131058.0,45.1185,45.4217,45.0933,45.2869,131058.0
2020-08-14 10:30:00,53.78,54.13,53.76,54.12,60545.0,45.2869,45.5817,45.2701,45.5732,60545.0
2020-08-14 11:00:00,54.14,54.41,54.12,54.36,52210.0,45.5901,45.8175,45.5732,45.7753,52210.0
2020-08-14 11:30:00,54.37,54.5,54.3,54.5,25133.0,45.7838,45.8932,45.7248,45.8932,25133.0
2020-08-14 12:00:00,54.51,54.56,54.37,54.45,25504.0,45.9017,45.9438,45.7838,45.8511,25504.0
2020-08-14 12:30:00,54.47,54.62,54.45,54.55,31700.0,45.868,45.9943,45.8511,45.9353,31700.0
2020-08-14 13:00:00,54.54,54.65,54.54,54.58,32469.0,45.9269,46.0196,45.9269,45.9606,32469.0
2020-08-14 13:30:00,54.58,54.66,54.56,54.62,34853.0,45.9606,46.028,45.9438,45.9943,34853.0
2020-08-14 14:00:00,54.61,54.61,54.51,54.55,27835.0,45.9859,45.9859,45.9017,45.9353,27835.0
2020-08-14 14:30:00,54.55,54.65,54.5,54.59,37456.0,45.9353,46.0196,45.8932,45.969,37456.0
2020-08-14 15:00:00,54.59,54.59,54.41,54.44,68447.0,45.969,45.969,45.8175,45.8427,68447.0
2020-08-14 15:30:00,54.44,54.5,54.31,54.4,316212.0,45.8427,45.8932,45.7332,45.809,316212.0
2020-08-17 09:30:00,54.8,54.83,54.07,54.18,195407.0,46.1459,46.1711,45.5311,45.6238,195407.0
2020-08-17 10:00:00,54.18,54.34,53.88,54.29,138093.0,45.6238,45.7585,45.3712,45.7164,138093.0
2020-08-17 10:30:00,54.28,54.5,54.08,54.22,88875.0,45.708,45.8932,45.5396,45.6575,88875.0
2020-08-17 11:00:00,54.22,54.42,54.16,54.33,103813.0,45.6575,45.8259,45.6069,45.7501,103813.0
2020-08-17 11:30:00,54.31,54.41,54.18,54.21,68969.0,45.7332,45.8175,45.6238,45.649,68969.0
2020-08-17 12:00:00,54.22,54.23,53.93,54.13,386144.0,45.6575,45.6659,45.4133,45.5817,386144.0
2020-08-17 12:30:00,54.14,54.24,54.1,54.21,68158.0,45.5901,45.6743,45.5564,45.649,68158.0
2020-08-17 13:00:00,54.21,54.34,54.14,54.25,70803.0,45.649,45.7585,45.5901,45.6827,70803.0
2020-08-17 13:30:00,54.21,54.22,54.13,54.16,50765.0,45.649,45.6575,45.5817,45.6069,50765.0
2020-08-17 14:00:00,54.16,54.22,53.96,54.2,62183.0,45.6069,45.6575,45.4385,45.6406,62183.0
2020-08-17 14:30:00,54.2,54.22,54.0,54.1,136932.0,45.6406,45.6575,45.4722,45.5564,136932.0
2020-08-17 15:00:00,54.1,54.31,54.02,54.29,94504.0,45.5564,45.7332,45.489,45.7164,94504.0
2020-08-17 15:30:00,54.28,54.47,54.18,54.4,338991.0,45.708,45.868,45.6238,45.809,338991.0
2020-08-18 09:30:00,54.53,54.92,54.51,54.58,80686.0,45.9185,46.2469,45.9017,45.9606,80686.0
2020-08-18 10:00:00,54.6,54.6,54.17,54.18,111804.0,45.9774,45.9774,45.6154,45.6238,111804.0
2020-08-18 10:30:00,54.17,54.32,54.11,54.17,70909.0,45.6154,45.7417,45.5648,45.6154,70909.0
2020-08-18 11:00:00,54.16,54.39,54.06,54.28,90375.0,45.6069,45.8006,45.5227,45.708,90375.0
2020-08-18 11:30:00,54.27,54.51,54.22,54.46,81481.0,45.6996,45.9017,45.6575,45.8596,81481.0
2020-08-18 12:00:00,54.45,54.46,54.22,54.35,55907.0,45.8511,45.8596,45.6575,45.7669,55907.0
2020-08-18 12:30:00,54.35,54.8,54.31,54.7,64635.0,45.7669,46.1459,45.7332,46.0617,64635.0
2020-08-18 13:00:00,54.67,54.69,54.57,54.64,30102.0,46.0364,46.0532,45.9522,46.0111,30102.0
2020-08-18 13:30:00,54.65,54.75,54.59,54.71,28144.0,46.0196,46.1038,45.969,46.0701,28144.0
2020-08-18 14:00:00,54.69,54.69,54.49,54.55,45373.0,46.0532,46.0532,45.8848,45.9353,45373.0
2020-08-18 14:30:00,54.57,54.66,54.54,54.59,46354.0,45.9522,46.028,45.9269,45.969,46354.0
2020-08-18 15:00:00,54.59,54.68,54.53,54.66,68521.0,45.969,46.0448,45.9185,46.028,68521.0
2020-08-18 15:30:00,54.64,54.91,54.63,54.91,208772.0,46.0111,46.2385,46.0027,46.2385,208772.0
2020-08-19 09:30:00,54.92,55.0,54.32,54.46,111895.0,46.2469,46.3143,45.7417,45.8596,111895.0
2020-08-19 10:00:00,54.45,54.81,54.42,54.68,77424.0,45.8511,46.1543,45.8259,46.0448,77424.0
2020-08-19 10:30:00,54.68,54.81,54.57,54.77,43472.0,46.0448,46.1543,45.9522,46.1206,43472.0
2020-08-19 11:00:00,54.76,54.77,54.47,54.69,60272.0,46.1122,46.1206,45.868,46.0532,60272.0
2020-08-19 11:30:00,54.69,54.78,54.61,54.63,52895.0,46.0532,46.129,45.9859,46.0027,52895.0
2020-08-19 12:00:00,54.63,54.63,54.29,54.45,58772.0,46.0027,46.0027,45.7164,45.8511,58772.0
2020-08-19 12:30:00,54.45,54.52,54.4,54.45,66093.0,45.8511,45.9101,45.809,45.8511,66093.0
2020-08-19 13:00:00,54.45,54.54,54.43,54.52,42424.0,45.8511,45.9269,45.8343,45.9101,42424.0
2020-08-19 13:30:00,54.52,54.53,54.35,54.48,93499.0,45.9101,45.9185,45.7669,45.8764,93499.0
2020-08-19 14:00:00,54.47,54.49,54.14,54.26,105135.0,45.868,45.8848,45.5901,45.6911,105135.0
2020-08-19 14:30:00,54.27,54.42,54.16,54.36,84913.0,45.6996,45.8259,45.6069,45.7753,84913.0
2020-08-19 15:00:00,54.36,54.43,54.2,54.28,116655.0,45.7753,45.8343,45.6406,45.708,116655.0
2020-08-19 15:30:00,54.27,54.46,54.21,54.45,282892.0,45.6996,45.8596,45.649,45.8511,282892.0
2020-08-20 09:30:00,54.17,54.64,53.89,54.55,57499.0,45.6154,46.0111,45.3796,45.9353,57499.0
2020-08-20 10:00:00,54.5,54.96,54.48,54.93,47791.0,45.8932,46.2806,45.8764,46.2553,47791.0
2020-08-20 10:30:00,54.92,55.25,54.92,55.09,61746.0,46.2469,46.5248,46.2469,46.3901,61746.0
2020-08-20 11:00:00,55.12,55.12,54.76,54.95,66128.0,46.4153,46.4153,46.1122,46.2722,66128.0
2020-08-20 11:30:00,54.95,55.02,54.88,54.94,92279.0,46.2722,46.3311,46.2132,46.2638,92279.0
2020-08-20 12:00:00,54.94,55.03,54.89,54.97,55552.0,46.2638,46.3395,46.2216,46.289,55552.0
2020-08-20 12:30:00,54.96,54.96,54.65,54.77,164722.0,46.2806,46.2806,46.0196,46.1206,164722.0
2020-08-20 13:00:00,54.75,54.84,54.51,54.6,63581.0,46.1038,46.1795,45.9017,45.9774,63581.0
2020-08-20 13:30:00,54.6,54.67,54.5,54.51,51662.0,45.9774,46.0364,45.8932,45.9017,51662.0
2020-08-20 14:00:00,54.52,54.73,54.48,54.7,94071.0,45.9101,46.0869,45.8764,46.0617,94071.0
2020-08-20 14:30:00,54.69,54.75,54.59,54.72,71307.0,46.0532,46.1038,45.969,46.0785,71307.0
2020-08-20 15:00:00,54.74,54.78,54.39,54.46,144301.0,46.0953,46.129,45.8006,45.8596,144301.0
2020-08-20 15:30:00,54.46,54.61,54.44,54.55,325761.0,45.8596,45.9859,45.8427,45.9353,325761.0
2020-08-21 09:30:00,54.46,54.66,54.03,54.22,190949.0,45.8596,46.028,45.4975,45.6575,190949.0
2020-08-21 10:00:00,54.16,54.23,54.0,54.1,100184.0,45.6069,45.6659,45.4722,45.5564,100184.0
2020-08-21 10:30:00,54.11,54.34,54.09,54.21,159487.0,45.5648,45.7585,45.548,45.649,159487.0
2020-08-21 11:00:00,54.2,54.57,54.14,54.54,147318.0,45.6406,45.9522,45.5901,45.9269,147318.0
2020-08-21 11:30:00,54.53,54.54,54.03,54.04,97663.0,45.9185,45.9269,45.4975,45.5059,97663.0
2020-08-21 12:00:00,54.04,54.09,53.99,54.02,90735.0,45.5059,45.548,45.4638,45.489,90735.0
2020-08-21 12:30:00,54.02,54.08,53.99,54.02,79860.0,45.489,45.5396,45.4638,45.489,79860.0
2020-08-21 13:00:00,54.02,54.05,53.99,54.01,51550.0,45.489,45.5143,45.4638,45.4806,51550.0
2020-08-21 13:30:00,54.0,54.1,53.99,54.01,46039.0,45.4722,45.5564,45.4638,45.4806,46039.0
2020-08-21 14:00:00,54.01,54.13,54.01,54.1,65771.0,45.4806,45.5817,45.4806,45.5564,65771.0
2020-08-21 14:30:00,54.1,54.13,53.91,53.93,72228.0,45.5564,45.5817,45.3964,45.4133,72228.0
2020-08-21 15:00:00,53.92,54.06,53.91,54.0,170437.0,45.4048,45.5227,45.3964,45.4722,170437.0
2020-08-21 15:30:00,54.0,54.04,53.76,53.8,408187.0,45.4722,45.5059,45.2701,45.3038,408187.0
2020-08-24 09:30:00,54.04,54.15,53.45,53.8,294118.0,45.5059,45.5985,45.0091,45.3038,294118.0
2020-08-24 10:00:00,53.8,54.25,53.75,54.06,94131.0,45.3038,45.6827,45.2617,45.5227,94131.0
2020-08-24 10:30:00,54.05,54.39,54.05,54.35,153651.0,45.5143,45.8006,45.5143,45.7669,153651.0
2020-08-24 11:00:00,54.33,54.57,54.3,54.44,123394.0,45.7501,45.9522,45.7248,45.8427,123394.0
2020-08-24 11:30:00,54.45,54.5,54.22,54.28,67063.0,45.8511,45.8932,45.6575,45.708,67063.0
2020-08-24 12:00:00,54.29,54.57,54.27,54.31,41714.0,45.7164,45.9522,45.6996,45.7332,41714.0
2020-08-24 12:30:00,54.33,54.39,54.18,54.18,56641.0,45.7501,45.8006,45.6238,45.6238,56641.0
2020-08-24 13:00:00,54.16,54.2,54.02,54.15,89428.0,45.6069,45.6406,45.489,45.5985,89428.0
2020-08-24 13:30:00,54.15,54.21,53.95,54.02,91477.0,45.5985,45.649,45.4301,45.489,91477.0
2020-08-24 14:00:00,54.02,54.09,53.98,54.05,171087.0,45.489,45.548,45.4554,45.5143,171087.0
2020-08-24 14:30:00,54.05,54.11,54.0,54.04,82695.0,45.5143,45.5648,45.4722,45.5059,82695.0
2020-08-24 15:00:00,54.02,54.24,53.96,54.22,88990.0,45.489,45.6743,45.4385,45.6575,88990.0
2020-08-24 15:30:00,54.22,54.45,54.09,54.44,253720.0,45.6575,45.8511,45.548,45.8427,253720.0
2020-08-25 09:30:00,54.73,54.88,54.36,54.36,95888.0,46.0869,46.2132,45.7753,45.7753,95888.0
2020-08-25 10:00:00,54.37,54.44,53.86,53.89,111253.0,45.7838,45.8427,45.3543,45.3796,111253.0
2020-08-25 10:30:00,53.88,54.36,53.85,54.26,129381.0,45.3712,45.7753,45.3459,45.6911,129381.0
2020-08-25 11:00:00,54.26,54.26,54.06,54.19,76730.0,45.6911,45.6911,45.5227,45.6322,76730.0
2020-08-25 11:30:00,54.18,54.18,53.89,54.12,56261.0,45.6238,45.6238,45.3796,45.5732,56261.0
2020-08-25 12:00:00,54.13,54.29,54.08,54.27,40136.0,45.5817,45.7164,45.5396,45.6996,40136.0
2020-08-25 12:30:00,54.29,54.32,54.16,54.22,33166.0,45.7164,45.7417,45.6069,45.6575,33166.0
2020-08-25 13:00:00,54.21,54.21,54.04,54.13,31819.0,45.649,45.649,45.5059,45.5817,31819.0
2020-08-25 13:30:00,54.12,54.2,54.05,54.07,40663.0,45.5732,45.6406,45.5143,45.5311,40663.0
2020-08-25 14:00:00,54.09,54.19,54.07,54.15,36329.0,45.548,45.6322,45.5311,45.5985,36329.0
2020-08-25 14:30:00,54.13,54.16,54.05,54.15,55922.0,45.5817,45.6069,45.5143,45.5985,55922.0
2020-08-25 15:00:00,54.14,54.33,54.1,54.26,62755.0,45.5901,45.7501,45.5564,45.6911,62755.0
2020-08-25 15:30:00,54.27,54.31,54.15,54.28,127692.0,45.6996,45.7332,45.5985,45.708,127692.0
2020-08-26 09:30:00,54.21,54.27,53.64,53.96,70723.0,45.649,45.6996,45.1691,45.4385,70723.0
2020-08-26 10:00:00,53.98,54.08,53.91,54.02,53721.0,45.4554,45.5396,45.3964,45.489,53721.0
2020-08-26 10:30:00,54.0,54.27,54.0,54.17,93973.0,45.4722,45.6996,45.4722,45.6154,93973.0
2020-08-26 11:00:00,54.17,54.31,54.07,54.27,56538.0,45.6154,45.7332,45.5311,45.6996,56538.0
2020-08-26 11:30:00,54.27,54.35,54.17,54.31,53914.0,45.6996,45.7669,45.6154,45.7332,53914.0
2020-08-26 12:00:00,54.32,54.52,54.28,54.47,122000.0,45.7417,45.9101,45.708,45.868,122000.0
2020-08-26 12:30:00,54.47,54.61,54.45,54.54,48911.0,45.868,45.9859,45.8511,45.9269,48911.0
2020-08-26 13:00:00,54.54,54.56,54.25,54.25,113802.0,45.9269,45.9438,45.6827,45.6827,113802.0
2020-08-26 13:30:00,54.25,54.44,54.25,54.33,59853.0,45.6827,45.8427,45.6827,45.7501,59853.0
2020-08-26 14:00:00,54.34,54.36,54.23,54.24,49463.0,45.7585,45.7753,45.6659,45.6743,49463.0
2020-08-26 14:30:00,54.23,54.35,54.02,54.34,146974.0,45.6659,45.7669,45.489,45.7585,146974.0
2020-08-26 15:00:00,54.34,54.51,54.29,54.44,177356.0,45.7585,45.9017,45.7164,45.8427,177356.0
2020-08-26 15:30:00,54.45,54.59,54.38,54.49,335082.0,45.8511,45.969,45.7922,45.8848,335082.0
2020-08-27 09:30:00,54.78,55.29,54.58,55.24,83803.0,46.129,46.5585,45.9606,46.5164,83803.0
2020-08-27 10:00:00,55.22,55.61,55.04,55.58,62480.0,46.4995,46.8279,46.348,46.8027,62480.0
2020-08-27 10:30:00,55.59,55.75,55.42,55.73,54440.0,46.8111,46.9458,46.668,46.929,54440.0
2020-08-27 11:00:00,55.75,55.81,55.11,55.11,59910.0,46.9458,46.9964,46.4069,46.4069,59910.0
2020-08-27 11:30:00,55.11,55.27,54.93,55.11,64088.0,46.4069,46.5416,46.2553,46.4069,64088.0
2020-08-27 12:00:00,55.08,55.08,54.83,54.86,48479.0,46.3816,46.3816,46.1711,46.1964,48479.0
2020-08-27 12:30:00,54.86,54.87,54.47,54.51,36392.0,46.1964,46.2048,45.868,45.9017,36392.0
2020-08-27 13:00:00,54.46,54.67,54.43,54.62,42738.0,45.8596,46.0364,45.8343,45.9943,42738.0
2020-08-27 13:30:00,54.62,54.69,54.55,54.62,33834.0,45.9943,46.0532,45.9353,45.9943,33834.0
2020-08-27 14:00:00,54.62,54.69,54.48,54.58,44621.0,45.9943,46.0532,45.8764,45.9606,44621.0
2020-08-27 14:30:00,54.57,54.81,54.55,54.78,32615.0,45.9522,46.1543,45.9353,46.129,32615.0
2020-08-27 15:00:00,54.79,54.88,54.75,54.84,52727.0,46.1374,46.2132,46.1038,46.1795,52727.0
2020-08-27 15:30:00,54.84,54.89,54.5,54.51,162260.0,46.1795,46.2216,45.8932,45.9017,162260.0
2020-08-28 09:30:00,54.74,54.81,54.48,54.57,116022.0,46.0953,46.1543,45.8764,45.9522,116022.0
2020-08-28 10:00:00,54.6,54.87,54.5,54.81,63421.0,45.9774,46.2048,45.8932,46.1543,63421.0
2020-08-28 10:30:00,54.83,55.0,54.78,54.97,42550.0,46.1711,46.3143,46.129,46.289,42550.0
2020-08-28 11:00:00,54.95,55.09,54.9,55.07,41779.0,46.2722,46.3901,46.2301,46.3732,41779.0
2020-08-28 11:30:00,55.02,55.47,54.99,55.38,136824.0,46.3311,46.7101,46.3059,46.6343,136824.0
2020-08-28 12:00:00,55.38,55.68,55.34,55.37,98101.0,46.6343,46.8869,46.6006,46.6258,98101.0
2020-08-28 12:30:00,55.37,55.46,55.29,55.32,73019.0,46.6258,46.7016,46.5585,46.5837,73019.0
2020-08-28 13:00:00,55.35,55.55,55.22,55.39,105638.0,46.609,46.7774,46.4995,46.6427,105638.0
2020-08-28 13:30:00,55.39,55.63,55.39,55.62,69434.0,46.6427,46.8448,46.6427,46.8364,69434.0
2020-08-28 14:00:00,55.62,55.62,55.5,55.55,56669.0,46.8364,46.8364,46.7353,46.7774,56669.0
2020-08-28 14:30:00,55.55,55.58,55.43,55.54,78558.0,46.7774,46.8027,46.6764,46.769,78558.0
2020-08-28 15:00:00,55.54,55.67,55.51,55.6,100005.0,46.769,46.8785,46.7437,46.8195,100005.0
2020-08-28 15:30:00,55.62,55.62,55.38,55.41,202844.0,46.8364,46.8364,46.6343,46.6595,202844.0
2020-08-31 09:30:00,55.8,55.8,54.67,54.71,106824.0,46.9879,46.9879,46.0364,46.0701,106824.0
2020-08-31 10:00:00,54.71,55.06,54.71,54.85,63504.0,46.0701,46.3648,46.0701,46.188,63504.0
2020-08-31 10:30:00,54.84,54.96,54.76,54.91,63381.0,46.1795,46.2806,46.1122,46.2385,63381.0
2020-08-31 11:00:00,54.9,55.0,54.43,54.46,69584.0,46.2301,46.3143,45.8343,45.8596,69584.0
2020-08-31 11:30:00,54.46,54.83,54.41,54.72,51460.0,45.8596,46.1711,45.8175,46.0785,51460.0
2020-08-31 12:00:00,54.7,54.73,54.51,54.56,29845.0,46.0617,46.0869,45.9017,45.9438,29845.0
2020-08-31 12:30:00,54.54,54.68,54.51,54.57,36073.0,45.9269,46.0448,45.9017,45.9522,36073.0
2020-08-31 13:00:00,54.55,54.55,54.36,54.37,34390.0,45.9353,45.9353,45.7753,45.7838,34390.0
2020-08-31 13:30:00,54.35,54.48,54.32,54.4,32539.0,45.7669,45.8764,45.7417,45.809,32539.0
2020-08-31 14:00:00,54.41,54.41,54.25,54.26,43072.0,45.8175,45.8175,45.6827,45.6911,43072.0
2020-08-31 14:30:00,54.26,54.43,54.22,54.35,61623.0,45.6911,45.8343,45.6575,45.7669,61623.0
2020-08-31 15:00:00,54.35,54.4,54.16,54.31,89749.0,45.7669,45.809,45.6069,45.7332,89749.0
2020-08-31 15:30:00,54.3,54.47,54.13,54.13,250033.0,45.7248,45.868,45.5817,45.5817,250033.0
2020-09-01 09:30:00,54.14,54.76,54.03,54.75,74313.0,45.5901,46.1122,45.4975,46.1038,74313.0
2020-09-01 10:00:00,54.77,55.02,54.66,54.97,56326.0,46.1206,46.3311,46.028,46.289,56326.0
2020-09-01 10:30:00,54.98,55.1,54.7,54.7,67642.0,46.2974,46.3985,46.0617,46.0617,67642.0
2020-09-01 11:00:00,54.72,54.86,54.63,54.69,44661.0,46.0785,46.1964,46.0027,46.0532,44661.0
2020-09-01 11:30:00,54.69,54.81,54.47,54.48,84345.0,46.0532,46.1543,45.868,45.8764,84345.0
2020-09-01 12:00:00,54.46,54.64,54.42,54.52,39113.0,45.8596,46.0111,45.8259,45.9101,39113.0
2020-09-01 12:30:00,54.52,54.66,54.47,54.62,62912.0,45.9101,46.028,45.868,45.9943,62912.0
2020-09-01 13:00:00,54.62,54.81,54.62,54.73,33259.0,45.9943,46.1543,45.9943,46.0869,33259.0
2020-09-01 13:30:00,54.73,54.79,54.62,54.73,47509.0,46.0869,46.1374,45.9943,46.0869,47509.0
2020-09-01 14:00:00,54.73,54.76,54.64,54.68,64244.0,46.0869,46.1122,46.0111,46.0448,64244.0
2020-09-01 14:30:00,54.68,54.71,54.55,54.59,155329.0,46.0448,46.0701,45.9353,45.969,155329.0
2020-09-01 15:00:00,54.59,54.64,54.54,54.57,166979.0,45.969,46.0111,45.9269,45.9522,166979.0
2020-09-01 15:30:00,54.57,54.93,54.52,54.91,172304.0,45.9522,46.2553,45.9101,46.2385,172304.0
2020-09-02 09:30:00,55.29,55.84,55.26,55.56,153988.0,46.5585,47.0216,46.5332,46.7858,153988.0
2020-09-02 10:00:00,55.58,56.23,55.49,56.15,124287.0,46.8027,47.35,46.7269,47.2827,124287.0
2020-09-02 10:30:00,56.15,56.44,56.08,56.24,100004.0,47.2827,47.5269,47.2237,47.3585,100004.0
2020-09-02 11:00:00,56.27,56.48,56.15,56.47,100614.0,47.3837,47.5606,47.2827,47.5521,100614.0
2020-09-02 11:30:00,56.46,56.67,56.38,56.63,118532.0,47.5437,47.7205,47.4763,47.6869,118532.0
2020-09-02 12:00:00,56.61,56.73,56.57,56.67,78276.0,47.67,47.7711,47.6363,47.7205,78276.0
2020-09-02 12:30:00,56.68,57.1,56.66,57.08,99025.0,47.729,48.0826,47.7121,48.0658,99025.0
2020-09-02 13:00:00,57.06,57.3,56.9,57.23,134625.0,48.049,48.2511,47.9142,48.1921,134625.0
2020-09-02 13:30:00,57.22,57.25,57.06,57.15,88311.0,48.1837,48.209,48.049,48.1247,88311.0
2020-09-02 14:00:00,57.15,57.15,56.82,56.89,111257.0,48.1247,48.1247,47.8469,47.9058,111257.0
2020-09-02 14:30:00,56.89,57.07,56.87,57.02,62421.0,47.9058,48.0574,47.889,48.0153,62421.0
2020-09-02 15:00:00,57.01,57.04,56.75,56.79,111765.0,48.0069,48.0321,47.7879,47.8216,111765.0
2020-09-02 15:30:00,56.82,57.34,56.8,57.21,377161.0,47.8469,48.2847,47.83,48.1753,377161.0
2020-09-03 09:30:00,57.29,57.59,56.88,57.44,191604.0,48.2426,48.4953,47.8974,48.3689,191604.0
2020-09-03 10:00:00,57.42,57.54,56.93,57.17,140576.0,48.3521,48.4532,47.9395,48.1416,140576.0
2020-09-03 10:30:00,57.17,57.3,56.66,56.84,78276.0,48.1416,48.2511,47.7121,47.8637,78276.0
2020-09-03 11:00:00,56.84,56.85,55.89,56.23,119552.0,47.8637,47.8721,47.0637,47.35,119552.0
2020-09-03 11:30:00,56.2,56.94,56.2,56.76,82804.0,47.3248,47.9479,47.3248,47.7963,82804.0
2020-09-03 12:00:00,56.75,56.97,56.63,56.82,115770.0,47.7879,47.9732,47.6869,47.8469,115770.0
2020-09-03 12:30:00,56.82,56.97,56.65,56.92,87051.0,47.8469,47.9732,47.7037,47.9311,87051.0
2020-09-03 13:00:00,56.9,57.21,56.82,57.08,115708.0,47.9142,48.1753,47.8469,48.0658,115708.0
2020-09-03 13:30:00,57.07,57.07,56.61,56.69,43994.0,48.0574,48.0574,47.67,47.7374,43994.0
2020-09-03 14:00:00,56.69,56.89,56.67,56.75,48613.0,47.7374,47.9058,47.7205,47.7879,48613.0
2020-09-03 14:30:00,56.75,56.95,56.47,56.49,69081.0,47.7879,47.9563,47.5521,47.569,69081.0
2020-09-03 15:00:00,56.47,56.51,56.13,56.18,111876.0,47.5521,47.5858,47.2658,47.3079,111876.0
2020-09-03 15:30:00,56.19,56.66,56.18,56.62,316328.0,47.3164,47.7121,47.3079,47.6784,316328.0
2020-09-04 09:30:00,56.77,57.37,56.57,56.72,148190.0,47.8048,48.31,47.6363,47.7627,148190.0
2020-09-04 10:00:00,56.73,57.09,55.97,56.0,251919.0,47.7711,48.0742,47.1311,47.1564,251919.0
2020-09-04 10:30:00,56.0,56.17,55.43,55.89,138648.0,47.1564,47.2995,46.6764,47.0637,138648.0
2020-09-04 11:00:00,55.87,55.88,55.37,55.54,66315.0,47.0469,47.0553,46.6258,46.769,66315.0
2020-09-04 11:30:00,55.55,55.97,55.45,55.96,70162.0,46.7774,47.1311,46.6932,47.1227,70162.0
2020-09-04 12:00:00,55.96,56.35,55.93,56.31,185724.0,47.1227,47.4511,47.0974,47.4174,185724.0
2020-09-04 12:30:00,56.28,56.33,56.09,56.28,78028.0,47.3921,47.4342,47.2321,47.3921,78028.0
2020-09-04 13:00:00,56.25,56.25,55.69,55.86,85880.0,47.3669,47.3669,46.8953,47.0385,85880.0
2020-09-04 13:30:00,55.83,56.24,55.65,56.19,158331.0,47.0132,47.3585,46.8616,47.3164,158331.0
2020-09-04 14:00:00,56.18,56.22,55.95,56.09,137891.0,47.3079,47.3416,47.1143,47.2321,137891.0
2020-09-04 14:30:00,56.08,56.5,56.01,56.45,86932.0,47.2237,47.5774,47.1648,47.5353,86932.0
2020-09-04 15:00:00,56.45,56.48,56.26,56.36,88907.0,47.5353,47.5606,47.3753,47.4595,88907.0
2020-09-04 15:30:00,56.36,56.37,56.0,56.08,224156.0,47.4595,47.4679,47.1564,47.2237,224156.0
2020-09-08 09:30:00,55.35,56.4,55.1,56.16,186438.0,46.609,47.4932,46.3985,47.2911,186438.0
2020-09-08 10:00:00,56.18,56.94,55.96,56.91,112230.0,47.3079,47.9479,47.1227,47.9226,112230.0
2020-09-08 10:30:00,56.86,56.96,56.56,56.82,73885.0,47.8805,47.9648,47.6279,47.8469,73885.0
2020-09-08 11:00:00,56.77,57.14,56.37,56.37,90172.0,47.8048,48.1163,47.4679,47.4679,90172.0
2020-09-08 11:30:00,56.37,56.41,56.02,56.16,56926.0,47.4679,47.5016,47.1732,47.2911,56926.0
2020-09-08 12:00:00,56.16,56.42,56.15,56.24,36241.0,47.2911,47.51,47.2827,47.3585,36241.0
2020-09-08 12:30:00,56.24,56.41,56.23,56.23,39581.0,47.3585,47.5016,47.35,47.35,39581.0
2020-09-08 13:00:00,56.22,56.34,55.98,56.0,58459.0,47.3416,47.4427,47.1395,47.1564,58459.0
2020-09-08 13:30:00,55.97,56.25,55.95,56.13,73813.0,47.1311,47.3669,47.1143,47.2658,73813.0
2020-09-08 14:00:00,56.15,56.17,55.95,55.97,112710.0,47.2827,47.2995,47.1143,47.1311,112710.0
2020-09-08 14:30:00,55.97,56.07,55.72,56.06,143300.0,47.1311,47.2153,46.9206,47.2069,143300.0
2020-09-08 15:00:00,56.06,56.26,55.89,56.16,132132.0,47.2069,47.3753,47.0637,47.2911,132132.0
2020-09-08 15:30:00,56.16,56.19,55.77,55.79,334835.0,47.2911,47.3164,46.9627,46.9795,334835.0
2020-09-09 09:30:00,55.88,56.15,55.0,55.35,111152.0,47.0553,47.2827,46.3143,46.609,111152.0
2020-09-09 10:00:00,55.36,55.61,55.33,55.33,197206.0,46.6174,46.8279,46.5922,46.5922,197206.0
2020-09-09 10:30:00,55.33,55.42,55.14,55.19,51371.0,46.5922,46.668,46.4322,46.4743,51371.0
2020-09-09 11:00:00,55.19,55.33,55.0,55.26,69927.0,46.4743,46.5922,46.3143,46.5332,69927.0
2020-09-09 11:30:00,55.26,55.5,55.11,55.43,71038.0,46.5332,46.7353,46.4069,46.6764,71038.0
2020-09-09 12:00:00,55.44,55.48,55.35,55.48,54154.0,46.6848,46.7185,46.609,46.7185,54154.0
2020-09-09 12:30:00,55.49,55.55,55.37,55.55,63065.0,46.7269,46.7774,46.6258,46.7774,63065.0
2020-09-09 13:00:00,55.56,55.84,55.56,55.82,115479.0,46.7858,47.0216,46.7858,47.0048,115479.0
2020-09-09 13:30:00,55.82,56.09,55.81,56.04,77128.0,47.0048,47.2321,46.9964,47.19,77128.0
2020-09-09 14:00:00,56.05,56.09,55.91,55.98,58116.0,47.1985,47.2321,47.0806,47.1395,58116.0
2020-09-09 14:30:00,55.98,56.04,55.85,55.92,68916.0,47.1395,47.19,47.03,47.089,68916.0
2020-09-09 15:00:00,55.94,56.02,55.91,55.94,59002.0,47.1058,47.1732,47.0806,47.1058,59002.0
2020-09-09 15:30:00,55.93,56.0,55.8,55.81,213877.0,47.0974,47.1564,46.9879,46.9964,213877.0
2020-09-10 09:30:00,55.71,56.84,55.71,56.47,136373.0,46.9122,47.8637,46.9122,47.5521,136373.0
2020-09-10 10:00:00,56.5,56.7,56.21,56.22,67951.0,47.5774,47.7458,47.3332,47.3416,67951.0
2020-09-10 10:30:00,56.22,56.45,55.87,55.89,78352.0,47.3416,47.5353,47.0469,47.0637,78352.0
2020-09-10 11:00:00,55.91,56.38,55.89,56.32,54062.0,47.0806,47.4763,47.0637,47.4258,54062.0
2020-09-10 11:30:00,56.31,56.49,56.27,56.33,51927.0,47.4174,47.569,47.3837,47.4342,51927.0
2020-09-10 12:00:00,56.31,56.48,56.27,56.36,36127.0,47.4174,47.5606,47.3837,47.4595,36127.0
2020-09-10 12:30:00,56.37,56.45,56.05,56.15,48634.0,47.4679,47.5353,47.1985,47.2827,48634.0
2020-09-10 13:00:00,56.16,56.41,56.07,56.23,71603.0,47.2911,47.5016,47.2153,47.35,71603.0
2020-09-10 13:30:00,56.23,56.27,56.03,56.06,65036.0,47.35,47.3837,47.1816,47.2069,65036.0
2020-09-10 14:00:00,56.05,56.11,55.63,55.65,90745.0,47.1985,47.249,46.8448,46.8616,90745.0
2020-09-10 14:30:00,55.66,55.73,55.49,55.62,183255.0,46.87,46.929,46.7269,46.8364,183255.0
2020-09-10 15:00:00,55.62,55.62,55.12,55.31,116119.0,46.8364,46.8364,46.4153,46.5753,116119.0
2020-09-10 15:30:00,55.3,55.31,55.02,55.04,396307.0,46.5669,46.5753,46.3311,46.348,396307.0
2020-09-11 09:30:00,55.45,55.56,54.42,54.45,79147.0,46.6932,46.7858,45.8259,45.8511,79147.0
2020-09-11 10:00:00,54.44,54.64,54.19,54.47,103683.0,45.8427,46.0111,45.6322,45.868,103683.0
2020-09-11 10:30:00,54.48,54.56,54.35,54.41,139693.0,45.8764,45.9438,45.7669,45.8175,139693.0
2020-09-11 11:00:00,54.42,54.72,54.34,54.45,120094.0,45.8259,46.0785,45.7585,45.8511,120094.0
2020-09-11 11:30:00,54.46,54.49,54.09,54.11,60067.0,45.8596,45.8848,45.548,45.5648,60067.0
2020-09-11 12:00:00,54.1,54.25,54.06,54.13,62953.0,45.5564,45.6827,45.5227,45.5817,62953.0
2020-09-11 12:30:00,54.12,54.13,53.78,53.8,85280.0,45.5732,45.5817,45.2869,45.3038,85280.0
2020-09-11 13:00:00,53.81,53.88,53.51,53.54,226660.0,45.3122,45.3712,45.0596,45.0848,226660.0
2020-09-11 13:30:00,53.56,53.99,53.44,53.73,58509.0,45.1017,45.4638,45.0006,45.2448,58509.0
2020-09-11 14:00:00,53.72,53.9,53.64,53.88,92081.0,45.2364,45.388,45.1691,45.3712,92081.0
2020-09-11 14:30:00,53.88,54.23,53.88,54.14,65113.0,45.3712,45.6659,45.3712,45.5901,65113.0
2020-09-11 15:00:00,54.14,54.33,53.99,54.23,115008.0,45.5901,45.7501,45.4638,45.6659,115008.0
2020-09-11 15:30:00,54.23,54.55,54.1,54.51,422979.0,45.6659,45.9353,45.5564,45.9017,422979.0
2020-09-14 09:30:00,54.97,56.36,54.9,56.35,247983.0,46.289,47.4595,46.2301,47.4511,247983.0
2020-09-14 10:00:00,56.4,56.64,56.22,56.34,280051.0,47.4932,47.6953,47.3416,47.4427,280051.0
2020-09-14 10:30:00,56.35,56.55,56.3,56.39,108617.0,47.4511,47.6195,47.409,47.4848,108617.0
2020-09-14 11:00:00,56.37,56.39,56.22,56.32,100603.0,47.4679,47.4848,47.3416,47.4258,100603.0
2020-09-14 11:30:00,56.33,56.46,56.29,56.3,52821.0,47.4342,47.5437,47.4006,47.409,52821.0
2020-09-14 12:00:00,56.29,56.41,56.15,56.19,70638.0,47.4006,47.5016,47.2827,47.3164,70638.0
2020-09-14 12:30:00,56.19,56.29,56.14,56.25,62865.0,47.3164,47.4006,47.2742,47.3669,62865.0
2020-09-14 13:00:00,56.24,56.28,55.9,56.12,131419.0,47.3585,47.3921,47.0721,47.2574,131419.0
2020-09-14 13:30:00,56.12,56.21,55.99,56.15,84992.0,47.2574,47.3332,47.1479,47.2827,84992.0
2020-09-14 14:00:00,56.14,56.28,56.09,56.25,137382.0,47.2742,47.3921,47.2321,47.3669,137382.0
2020-09-14 14:30:00,56.25,56.39,56.19,56.26,86004.0,47.3669,47.4848,47.3164,47.3753,86004.0
2020-09-14 15:00:00,56.29,56.46,56.28,56.43,66808.0,47.4006,47.5437,47.3921,47.5184,66808.0
2020-09-14 15:30:00,56.43,56.64,56.36,56.48,267974.0,47.5184,47.6953,47.4595,47.5606,267974.0
2020-09-15 09:30:00,56.7,57.24,56.65,57.18,108649.0,47.7458,48.2005,47.7037,48.15,108649.0
2020-09-15 10:00:00,57.17,57.55,57.01,57.49,163000.0,48.1416,48.4616,48.0069,48.4111,163000.0
2020-09-15 10:30:00,57.5,57.65,57.34,57.65,137637.0,48.4195,48.5458,48.2847,48.5458,137637.0
2020-09-15 11:00:00,57.66,57.8,57.48,57.54,94702.0,48.5542,48.6721,48.4026,48.4532,94702.0
2020-09-15 11:30:00,57.55,57.77,57.51,57.68,143987.0,48.4616,48.6468,48.4279,48.571,143987.0
2020-09-15 12:00:00,57.7,57.79,57.63,57.77,77935.0,48.5879,48.6637,48.5289,48.6468,77935.0
2020-09-15 12:30:00,57.74,58.21,57.73,58.05,119033.0,48.6216,49.0173,48.6132,48.8826,119033.0
2020-09-15 13:00:00,58.05,58.25,57.99,58.11,76792.0,48.8826,49.051,48.8321,48.9331,76792.0
2020-09-15 13:30:00,58.1,58.14,57.91,58.0,156896.0,48.9247,48.9584,48.7647,48.8405,156896.0
2020-09-15 14:00:00,58.0,58.06,57.98,58.04,293598.0,48.8405,48.891,48.8237,48.8742,293598.0
2020-09-15 14:30:00,58.04,58.32,58.03,58.28,69536.0,48.8742,49.11,48.8658,49.0763,69536.0
2020-09-15 15:00:00,58.28,58.28,57.94,58.01,117405.0,49.0763,49.0763,48.79,48.8489,117405.0
2020-09-15 15:30:00,58.0,58.26,57.98,58.18,360235.0,48.8405,49.0595,48.8237,48.9921,360235.0
2020-09-16 09:30:00,58.48,58.5,57.47,57.96,94072.0,49.2447,49.2616,48.3942,48.8068,94072.0
2020-09-16 10:00:00,57.96,57.98,57.73,57.76,58043.0,48.8068,48.8237,48.6132,48.6384,58043.0
2020-09-16 10:30:00,57.74,57.74,57.09,57.27,102691.0,48.6216,48.6216,48.0742,48.2258,102691.0
2020-09-16 11:00:00,57.22,57.64,57.17,57.49,45897.0,48.1837,48.5374,48.1416,48.4111,45897.0
2020-09-16 11:30:00,57.5,57.5,57.26,57.27,49767.0,48.4195,48.4195,48.2174,48.2258,49767.0
2020-09-16 12:00:00,57.27,57.6,57.23,57.55,139145.0,48.2258,48.5037,48.1921,48.4616,139145.0
2020-09-16 12:30:00,57.54,57.58,57.1,57.15,44554.0,48.4532,48.4868,48.0826,48.1247,44554.0
2020-09-16 13:00:00,57.14,57.21,57.12,57.14,56010.0,48.1163,48.1753,48.0995,48.1163,56010.0
2020-09-16 13:30:00,57.13,57.13,56.89,56.94,63382.0,48.1079,48.1079,47.9058,47.9479,63382.0
2020-09-16 14:00:00,56.95,57.35,56.92,57.25,102236.0,47.9563,48.2932,47.9311,48.209,102236.0
2020-09-16 14:30:00,57.25,57.3,56.88,56.88,75515.0,48.209,48.2511,47.8974,47.8974,75515.0
2020-09-16 15:00:00,56.86,56.93,56.5,56.52,175549.0,47.8805,47.9395,47.5774,47.5942,175549.0
2020-09-16 15:30:00,56.5,56.62,56.29,56.35,406999.0,47.5774,47.6784,47.4006,47.4511,406999.0
2020-09-17 09:30:00,55.0,55.18,54.3,55.03,190340.0,46.7457,46.8987,46.1508,46.7712,190340.0
2020-09-17 10:00:00,55.01,55.54,55.01,55.33,112585.0,46.7542,47.2047,46.7542,47.0262,112585.0
2020-09-17 10:30:00,55.29,55.42,55.16,55.25,48208.0,46.9922,47.1027,46.8817,46.9582,48208.0
2020-09-17 11:00:00,55.26,55.52,55.26,55.35,47992.0,46.9667,47.1877,46.9667,47.0432,47992.0
2020-09-17 11:30:00,55.36,55.44,55.16,55.36,40606.0,47.0517,47.1197,46.8817,47.0517,40606.0
2020-09-17 12:00:00,55.35,55.4,55.08,55.23,125690.0,47.0432,47.0857,46.8137,46.9412,125690.0
2020-09-17 12:30:00,55.2,55.57,55.2,55.57,43736.0,46.9157,47.2302,46.9157,47.2302,43736.0
2020-09-17 13:00:00,55.56,55.62,55.34,55.45,60528.0,47.2217,47.2727,47.0347,47.1282,60528.0
2020-09-17 13:30:00,55.45,55.67,55.45,55.6,37154.0,47.1282,47.3152,47.1282,47.2557,37154.0
2020-09-17 14:00:00,55.61,55.8,55.52,55.54,32981.0,47.2642,47.4257,47.1877,47.2047,32981.0
2020-09-17 14:30:00,55.53,55.6,55.43,55.54,54342.0,47.1962,47.2557,47.1112,47.2047,54342.0
2020-09-17 15:00:00,55.55,55.67,55.33,55.56,72995.0,47.2132,47.3152,47.0262,47.2217,72995.0
2020-09-17 15:30:00,55.55,55.96,55.54,55.82,159008.0,47.2132,47.5617,47.2047,47.4427,159008.0
2020-09-18 09:30:00,55.75,56.25,55.62,55.7,90986.0,47.3832,47.8081,47.2727,47.3407,90986.0
2020-09-18 10:00:00,55.7,55.97,55.64,55.9,94047.0,47.3407,47.5702,47.2897,47.5107,94047.0
2020-09-18 10:30:00,55.91,55.93,55.62,55.8,114189.0,47.5192,47.5362,47.2727,47.4257,114189.0
2020-09-18 11:00:00,55.82,56.09,55.8,55.91,98869.0,47.4427,47.6721,47.4257,47.5192,98869.0
2020-09-18 11:30:00,55.91,56.06,55.58,56.06,196859.0,47.5192,47.6466,47.2387,47.6466,196859.0
2020-09-18 12:00:00,56.05,56.24,55.92,56.22,133029.0,47.6381,47.7996,47.5277,47.7826,133029.0
2020-09-18 12:30:00,56.22,56.25,55.92,56.11,139127.0,47.7826,47.8081,47.5277,47.6891,139127.0
2020-09-18 13:00:00,56.11,56.25,55.89,55.9,107346.0,47.6891,47.8081,47.5022,47.5107,107346.0
2020-09-18 13:30:00,55.89,55.99,55.75,55.89,127763.0,47.5022,47.5871,47.3832,47.5022,127763.0
2020-09-18 14:00:00,55.89,55.96,55.74,55.79,123689.0,47.5022,47.5617,47.3747,47.4172,123689.0
2020-09-18 14:30:00,55.79,56.0,55.72,56.0,104232.0,47.4172,47.5956,47.3577,47.5956,104232.0
2020-09-18 15:00:00,56.02,56.04,55.86,56.0,78701.0,47.6126,47.6296,47.4767,47.5956,78701.0
2020-09-18 15:30:00,55.99,56.14,55.89,55.92,298981.0,47.5871,47.7146,47.5022,47.5277,298981.0
2020-09-21 09:30:00,54.88,54.91,54.02,54.29,215132.0,46.6437,46.6692,45.9128,46.1423,215132.0
2020-09-21 10:00:00,54.22,54.39,53.94,53.95,124203.0,46.0828,46.2273,45.8448,45.8533,124203.0
2020-09-21 10:30:00,53.92,54.15,53.58,53.97,183536.0,45.8278,46.0233,45.5388,45.8703,183536.0
2020-09-21 11:00:00,53.93,54.14,53.78,53.92,329604.0,45.8363,46.0148,45.7088,45.8278,329604.0
2020-09-21 11:30:00,53.9,54.36,53.84,54.33,92004.0,45.8108,46.2018,45.7598,46.1763,92004.0
2020-09-21 12:00:00,54.33,54.57,54.33,54.5,46341.0,46.1763,46.3803,46.1763,46.3208,46341.0
2020-09-21 12:30:00,54.5,54.7,54.44,54.48,83816.0,46.3208,46.4907,46.2698,46.3038,83816.0
2020-09-21 13:00:00,54.49,54.61,54.44,54.53,35414.0,46.3123,46.4143,46.2698,46.3463,35414.0
2020-09-21 13:30:00,54.53,54.59,54.24,54.28,47219.0,46.3463,46.3973,46.0998,46.1338,47219.0
2020-09-21 14:00:00,54.29,54.33,54.06,54.18,42653.0,46.1423,46.1763,45.9468,46.0488,42653.0
2020-09-21 14:30:00,54.18,54.27,53.94,54.27,290208.0,46.0488,46.1253,45.8448,46.1253,290208.0
2020-09-21 15:00:00,54.25,54.49,54.22,54.41,29160.0,46.1083,46.3123,46.0828,46.2443,29160.0
2020-09-21 15:30:00,54.42,54.65,54.33,54.62,179278.0,46.2528,46.4483,46.1763,46.4228,179278.0
2020-09-22 09:30:00,54.83,55.31,54.58,54.8,90155.0,46.6012,47.0092,46.3888,46.5757,90155.0
2020-09-22 10:00:00,54.82,54.83,54.56,54.81,47534.0,46.5927,46.6012,46.3718,46.5842,47534.0
2020-09-22 10:30:00,54.8,54.83,54.1,54.1,91815.0,46.5757,46.6012,45.9808,45.9808,91815.0
2020-09-22 11:00:00,54.11,54.58,54.06,54.54,68725.0,45.9893,46.3888,45.9468,46.3548,68725.0
2020-09-22 11:30:00,54.55,54.71,54.42,54.71,38308.0,46.3633,46.4992,46.2528,46.4992,38308.0
2020-09-22 12:00:00,54.71,54.86,54.68,54.84,41051.0,46.4992,46.6267,46.4738,46.6097,41051.0
2020-09-22 12:30:00,54.86,54.87,54.67,54.85,34848.0,46.6267,46.6352,46.4653,46.6182,34848.0
2020-09-22 13:00:00,54.85,54.86,54.76,54.85,39724.0,46.6182,46.6267,46.5417,46.6182,39724.0
2020-09-22 13:30:00,54.85,55.12,54.85,55.1,38670.0,46.6182,46.8477,46.6182,46.8307,38670.0
2020-09-22 14:00:00,55.11,55.23,54.99,55.05,47244.0,46.8392,46.9412,46.7372,46.7882,47244.0
2020-09-22 14:30:00,55.1,55.15,54.9,54.94,55614.0,46.8307,46.8732,46.6607,46.6947,55614.0
2020-09-22 15:00:00,54.92,55.14,54.89,55.04,56424.0,46.6777,46.8647,46.6522,46.7797,56424.0
2020-09-22 15:30:00,55.04,55.32,54.99,55.15,317144.0,46.7797,47.0177,46.7372,46.8732,317144.0
2020-09-23 09:30:00,55.22,56.11,55.21,55.59,141132.0,46.9327,47.6891,46.9242,47.2472,141132.0
2020-09-23 10:00:00,55.6,55.85,55.54,55.61,72272.0,47.2557,47.4682,47.2047,47.2642,72272.0
2020-09-23 10:30:00,55.62,55.97,55.51,55.78,56659.0,47.2727,47.5702,47.1792,47.4087,56659.0
2020-09-23 11:00:00,55.81,56.13,55.8,55.97,51012.0,47.4342,47.7061,47.4257,47.5702,51012.0
2020-09-23 11:30:00,55.97,55.99,55.55,55.55,104157.0,47.5702,47.5871,47.2132,47.2132,104157.0
2020-09-23 12:00:00,55.53,55.71,55.48,55.62,197248.0,47.1962,47.3492,47.1537,47.2727,197248.0
2020-09-23 12:30:00,55.65,55.76,55.6,55.76,46751.0,47.2982,47.3917,47.2557,47.3917,46751.0
2020-09-23 13:00:00,55.77,56.02,55.76,55.85,40172.0,47.4002,47.6126,47.3917,47.4682,40172.0
2020-09-23 13:30:00,55.85,55.86,55.57,55.66,39755.0,47.4682,47.4767,47.2302,47.3067,39755.0
2020-09-23 14:00:00,55.65,55.72,55.39,55.45,274215.0,47.2982,47.3577,47.0772,47.1282,274215.0
2020-09-23 14:30:00,55.45,55.55,55.07,55.09,279456.0,47.1282,47.2132,46.8052,46.8222,279456.0
2020-09-23 15:00:00,55.09,55.22,54.9,55.16,169773.0,46.8222,46.9327,46.6607,46.8817,169773.0
2020-09-23 15:30:00,55.16,55.24,54.81,55.1,352464.0,46.8817,46.9497,46.5842,46.8307,352464.0
2020-09-24 09:30:00,54.7,55.04,54.25,54.66,169550.0,46.4907,46.7797,46.1083,46.4568,169550.0
2020-09-24 10:00:00,54.71,55.04,54.64,54.65,149124.0,46.4992,46.7797,46.4398,46.4483,149124.0
2020-09-24 10:30:00,54.64,54.73,54.25,54.73,134227.0,46.4398,46.5162,46.1083,46.5162,134227.0
2020-09-24 11:00:00,54.7,55.01,54.51,54.92,43735.0,46.4907,46.7542,46.3293,46.6777,43735.0
2020-09-24 11:30:00,54.9,55.19,54.84,55.19,80218.0,46.6607,46.9072,46.6097,46.9072,80218.0
2020-09-24 12:00:00,55.21,55.39,55.16,55.23,39012.0,46.9242,47.0772,46.8817,46.9412,39012.0
2020-09-24 12:30:00,55.23,55.5,55.11,55.5,51102.0,46.9412,47.1707,46.8392,47.1707,51102.0
2020-09-24 13:00:00,55.51,55.73,55.45,55.73,42343.0,47.1792,47.3662,47.1282,47.3662,42343.0
2020-09-24 13:30:00,55.8,55.95,55.76,55.79,90820.0,47.4257,47.5532,47.3917,47.4172,90820.0
2020-09-24 14:00:00,55.81,55.99,55.69,55.88,244117.0,47.4342,47.5871,47.3322,47.4937,244117.0
2020-09-24 14:30:00,55.88,56.09,55.81,56.05,227300.0,47.4937,47.6721,47.4342,47.6381,227300.0
2020-09-24 15:00:00,56.06,56.15,55.75,55.94,313345.0,47.6466,47.7231,47.3832,47.5447,313345.0
2020-09-24 15:30:00,55.94,56.04,55.8,55.98,421274.0,47.5447,47.6296,47.4257,47.5786,421274.0
2020-09-25 09:30:00,55.69,56.08,55.6,56.0,163472.0,47.3322,47.6636,47.2557,47.5956,163472.0
2020-09-25 10:00:00,56.0,56.49,55.82,56.43,143188.0,47.5956,48.0121,47.4427,47.9611,143188.0
2020-09-25 10:30:00,56.4,56.48,56.14,56.16,42990.0,47.9356,48.0036,47.7146,47.7316,42990.0
2020-09-25 11:00:00,56.16,56.51,56.0,56.47,56864.0,47.7316,48.0291,47.5956,47.9951,56864.0
2020-09-25 11:30:00,56.48,56.6,56.31,56.31,44543.0,48.0036,48.1056,47.8591,47.8591,44543.0
2020-09-25 12:00:00,56.32,56.69,56.3,56.68,42806.0,47.8676,48.1821,47.8506,48.1736,42806.0
2020-09-25 12:30:00,56.68,56.87,56.6,56.84,44762.0,48.1736,48.3351,48.1056,48.3096,44762.0
2020-09-25 13:00:00,56.82,56.98,56.77,56.98,63085.0,48.2926,48.4286,48.2501,48.4286,63085.0
2020-09-25 13:30:00,56.98,57.04,56.91,56.97,84706.0,48.4286,48.4796,48.3691,48.4201,84706.0
2020-09-25 14:00:00,56.97,57.13,56.97,57.09,82091.0,48.4201,48.5561,48.4201,48.5221,82091.0
2020-09-25 14:30:00,57.1,57.12,56.94,56.96,175596.0,48.5306,48.5476,48.3946,48.4116,175596.0
2020-09-25 15:00:00,56.96,57.19,56.89,56.91,242443.0,48.4116,48.6071,48.3521,48.3691,242443.0
2020-09-25 15:30:00,56.91,56.92,56.59,56.62,520085.0,48.3691,48.3776,48.0971,48.1226,520085.0
2020-09-28 09:30:00,57.18,57.6,57.18,57.54,158415.0,48.5986,48.9555,48.5986,48.9045,158415.0
2020-09-28 10:00:00,57.55,57.67,57.44,57.53,100879.0,48.913,49.015,48.8195,48.896,100879.0
2020-09-28 10:30:00,57.53,57.66,57.39,57.41,65304.0,48.896,49.0065,48.777,48.794,65304.0
2020-09-28 11:00:00,57.43,57.77,57.36,57.77,80813.0,48.811,49.1,48.7515,49.1,80813.0
2020-09-28 11:30:00,57.76,57.88,57.63,57.67,62484.0,49.0915,49.1935,48.981,49.015,62484.0
2020-09-28 12:00:00,57.66,57.7,57.41,57.47,69914.0,49.0065,49.0405,48.794,48.845,69914.0
2020-09-28 12:30:00,57.47,57.73,57.44,57.68,66352.0,48.845,49.066,48.8195,49.0235,66352.0
2020-09-28 13:00:00,57.69,57.76,57.59,57.67,61171.0,49.032,49.0915,48.947,49.015,61171.0
2020-09-28 13:30:00,57.69,57.81,57.66,57.78,54452.0,49.032,49.134,49.0065,49.1085,54452.0
2020-09-28 14:00:00,57.79,57.93,57.74,57.86,76628.0,49.117,49.236,49.0745,49.1765,76628.0
2020-09-28 14:30:00,57.86,58.02,57.67,57.98,235525.0,49.1765,49.3125,49.015,49.2785,235525.0
2020-09-28 15:00:00,57.98,58.05,57.81,57.92,110341.0,49.2785,49.338,49.134,49.2275,110341.0
2020-09-28 15:30:00,57.92,58.03,57.75,57.93,343709.0,49.2275,49.321,49.083,49.236,343709.0
2020-09-29 09:30:00,57.95,57.95,57.53,57.55,90543.0,49.253,49.253,48.896,48.913,90543.0
2020-09-29 10:00:00,57.55,57.72,57.45,57.6,103511.0,48.913,49.0575,48.828,48.9555,103511.0
2020-09-29 10:30:00,57.62,57.66,57.43,57.52,141403.0,48.9725,49.0065,48.811,48.8875,141403.0
2020-09-29 11:00:00,57.48,57.7,57.43,57.59,86755.0,48.8535,49.0405,48.811,48.947,86755.0
2020-09-29 11:30:00,57.59,57.63,57.15,57.17,44432.0,48.947,48.981,48.5731,48.5901,44432.0
2020-09-29 12:00:00,57.19,57.25,57.06,57.14,52481.0,48.6071,48.6581,48.4966,48.5646,52481.0
2020-09-29 12:30:00,57.12,57.26,57.07,57.24,74731.0,48.5476,48.6666,48.5051,48.6496,74731.0
2020-09-29 13:00:00,57.23,57.27,57.0,57.27,103644.0,48.6411,48.675,48.4456,48.675,103644.0
2020-09-29 13:30:00,57.28,57.38,57.14,57.37,72413.0,48.6835,48.7685,48.5646,48.76,72413.0
2020-09-29 14:00:00,57.36,57.44,57.27,57.41,66287.0,48.7515,48.8195,48.675,48.794,66287.0
2020-09-29 14:30:00,57.4,57.41,57.26,57.27,61021.0,48.7855,48.794,48.6666,48.675,61021.0
2020-09-29 15:00:00,57.27,57.44,57.22,57.38,134984.0,48.675,48.8195,48.6326,48.7685,134984.0
2020-09-29 15:30:00,57.38,57.43,57.25,57.39,264214.0,48.7685,48.811,48.6581,48.777,264214.0
2020-09-30 09:30:00,57.46,58.0,57.31,57.86,50469.0,48.8365,49.2955,48.709,49.1765,50469.0
2020-09-30 10:00:00,57.83,57.93,57.4,57.46,43577.0,49.151,49.236,48.7855,48.8365,43577.0
2020-09-30 10:30:00,57.46,57.62,57.41,57.45,66720.0,48.8365,48.9725,48.794,48.828,66720.0
2020-09-30 11:00:00,57.47,57.64,57.38,57.56,81251.0,48.845,48.9895,48.7685,48.9215,81251.0
2020-09-30 11:30:00,57.54,57.66,57.41,57.44,78408.0,48.9045,49.0065,48.794,48.8195,78408.0
2020-09-30 12:00:00,57.45,57.64,57.45,57.55,36242.0,48.828,48.9895,48.828,48.913,36242.0
2020-09-30 12:30:00,57.56,57.6,57.31,57.59,110845.0,48.9215,48.9555,48.709,48.947,110845.0
2020-09-30 13:00:00,57.59,57.62,57.5,57.61,71612.0,48.947,48.9725,48.8705,48.964,71612.0
2020-09-30 13:30:00,57.63,57.74,57.6,57.63,28804.0,48.981,49.0745,48.9555,48.981,28804.0
2020-09-30 14:00:00,57.61,57.79,57.39,57.5,70195.0,48.964,49.117,48.777,48.8705,70195.0
2020-09-30 14:30:00,57.51,57.51,57.13,57.42,115081.0,48.879,48.879,48.5561,48.8025,115081.0
2020-09-30 15:00:00,57.43,57.53,57.16,57.39,149912.0,48.811,48.896,48.5816,48.777,149912.0
2020-09-30 15:30:00,57.38,57.53,57.2,57.5,580691.0,48.7685,48.896,48.6156,48.8705,580691.0
2020-10-01 09:30:00,57.83,58.13,57.43,57.52,205391.0,49.151,49.406,48.811,48.8875,205391.0
2020-10-01 10:00:00,57.53,57.7,57.22,57.61,75843.0,48.896,49.0405,48.6326,48.964,75843.0
2020-10-01 10:30:00,57.59,57.76,57.48,57.54,78917.0,48.947,49.0915,48.8535,48.9045,78917.0
2020-10-01 11:00:00,57.55,57.64,57.25,57.28,155202.0,48.913,48.9895,48.6581,48.6835,155202.0
2020-10-01 11:30:00,57.32,57.46,57.11,57.37,130676.0,48.7175,48.8365,48.5391,48.76,130676.0
2020-10-01 12:00:00,57.38,57.42,57.22,57.38,95555.0,48.7685,48.8025,48.6326,48.7685,95555.0
2020-10-01 12:30:00,57.41,57.46,57.25,57.27,48673.0,48.794,48.8365,48.6581,48.675,48673.0
2020-10-01 13:00:00,57.27,57.57,57.27,57.53,65837.0,48.675,48.93,48.675,48.896,65837.0
2020-10-01 13:30:00,57.53,57.71,57.52,57.53,80322.0,48.896,49.049,48.8875,48.896,80322.0
2020-10-01 14:00:00,57.53,57.73,57.37,57.71,172080.0,48.896,49.066,48.76,49.049,172080.0
2020-10-01 14:30:00,57.7,57.9,57.69,57.75,72808.0,49.0405,49.2105,49.032,49.083,72808.0
2020-10-01 15:00:00,57.74,57.87,57.66,57.7,155375.0,49.0745,49.185,49.0065,49.0405,155375.0
2020-10-01 15:30:00,57.69,57.8,57.51,57.76,141246.0,49.032,49.1255,48.879,49.0915,141246.0
2020-10-02 09:30:00,56.33,57.15,56.33,56.85,109431.0,47.8761,48.5731,47.8761,48.3181,109431.0
2020-10-02 10:00:00,56.83,57.16,56.83,57.01,99064.0,48.3011,48.5816,48.3011,48.4541,99064.0
2020-10-02 10:30:00,56.99,57.06,56.8,56.92,54884.0,48.4371,48.4966,48.2756,48.3776,54884.0
2020-10-02 11:00:00,56.93,57.26,56.86,57.24,45047.0,48.3861,48.6666,48.3266,48.6496,45047.0
2020-10-02 11:30:00,57.23,57.29,57.02,57.02,59263.0,48.6411,48.692,48.4626,48.4626,59263.0
2020-10-02 12:00:00,57.0,57.36,56.78,57.18,75320.0,48.4456,48.7515,48.2586,48.5986,75320.0
2020-10-02 12:30:00,57.21,57.27,57.08,57.17,65122.0,48.6241,48.675,48.5136,48.5901,65122.0
2020-10-02 13:00:00,57.17,57.21,56.91,57.18,54363.0,48.5901,48.6241,48.3691,48.5986,54363.0
2020-10-02 13:30:00,57.18,57.18,56.74,56.88,40354.0,48.5986,48.5986,48.2246,48.3436,40354.0
2020-10-02 14:00:00,56.92,57.11,56.9,57.07,40871.0,48.3776,48.5391,48.3606,48.5051,40871.0
2020-10-02 14:30:00,57.08,57.09,56.84,57.03,51527.0,48.5136,48.5221,48.3096,48.4711,51527.0
2020-10-02 15:00:00,57.02,57.26,56.88,57.26,79459.0,48.4626,48.6666,48.3436,48.6666,79459.0
2020-10-02 15:30:00,57.26,57.41,57.16,57.36,244701.0,48.6666,48.794,48.5816,48.7515,244701.0
2020-10-05 09:30:00,57.92,58.11,57.7,57.91,127705.0,49.2275,49.389,49.0405,49.219,127705.0
2020-10-05 10:00:00,57.94,57.95,57.43,57.72,121017.0,49.2445,49.253,48.811,49.0575,121017.0
2020-10-05 10:30:00,57.79,57.91,57.72,57.8,73759.0,49.117,49.219,49.0575,49.1255,73759.0
2020-10-05 11:00:00,57.8,57.91,57.69,57.78,35265.0,49.1255,49.219,49.032,49.1085,35265.0
2020-10-05 11:30:00,57.77,57.8,57.46,57.6,24234.0,49.1,49.1255,48.8365,48.9555,24234.0
2020-10-05 12:00:00,57.62,57.71,57.52,57.63,26758.0,48.9725,49.049,48.8875,48.981,26758.0
2020-10-05 12:30:00,57.63,57.68,57.43,57.47,35021.0,48.981,49.0235,48.811,48.845,35021.0
2020-10-05 13:00:00,57.46,57.58,57.31,57.57,77113.0,48.8365,48.9385,48.709,48.93,77113.0
2020-10-05 13:30:00,57.58,57.65,57.49,57.57,47285.0,48.9385,48.998,48.862,48.93,47285.0
2020-10-05 14:00:00,57.57,57.77,57.54,57.76,25982.0,48.93,49.1,48.9045,49.0915,25982.0
2020-10-05 14:30:00,57.75,57.81,57.63,57.75,30981.0,49.083,49.134,48.981,49.083,30981.0
2020-10-05 15:00:00,57.73,57.91,57.71,57.88,37233.0,49.066,49.219,49.049,49.1935,37233.0
2020-10-05 15:30:00,57.88,57.91,57.72,57.77,146599.0,49.1935,49.219,49.0575,49.1,146599.0
2020-10-06 09:30:00,58.0,58.53,57.75,58.51,74894.0,49.2955,49.746,49.083,49.729,74894.0
2020-10-06 10:00:00,58.51,58.72,58.51,58.72,52523.0,49.729,49.9074,49.729,49.9074,52523.0
2020-10-06 10:30:00,58.72,58.73,58.24,58.37,53154.0,49.9074,49.9159,49.4995,49.61,53154.0
2020-10-06 11:00:00,58.36,58.59,58.34,58.49,62230.0,49.6015,49.7969,49.5845,49.712,62230.0
2020-10-06 11:30:00,58.48,58.53,58.37,58.44,25202.0,49.7035,49.746,49.61,49.6695,25202.0
2020-10-06 12:00:00,58.44,58.73,58.44,58.7,34032.0,49.6695,49.9159,49.6695,49.8904,34032.0
2020-10-06 12:30:00,58.68,58.77,58.61,58.76,29360.0,49.8734,49.9499,49.8139,49.9414,29360.0
2020-10-06 13:00:00,58.76,58.95,58.64,58.66,30126.0,49.9414,50.1029,49.8394,49.8564,30126.0
2020-10-06 13:30:00,58.66,58.76,58.6,58.69,20016.0,49.8564,49.9414,49.8054,49.8819,20016.0
2020-10-06 14:00:00,58.69,58.78,58.65,58.72,28729.0,49.8819,49.9584,49.8479,49.9074,28729.0
2020-10-06 14:30:00,58.73,58.97,57.78,58.02,61769.0,49.9159,50.1199,49.1085,49.3125,61769.0
2020-10-06 15:00:00,58.02,58.05,57.37,57.72,92137.0,49.3125,49.338,48.76,49.0575,92137.0
2020-10-06 15:30:00,57.69,57.79,57.34,57.56,229963.0,49.032,49.117,48.7345,48.9215,229963.0
2020-10-07 09:30:00,58.1,58.37,57.73,57.94,36189.0,49.3805,49.61,49.066,49.2445,36189.0
2020-10-07 10:00:00,57.91,58.11,57.72,58.05,49880.0,49.219,49.389,49.0575,49.338,49880.0
2020-10-07 10:30:00,58.05,58.06,57.64,57.71,41913.0,49.338,49.3465,48.9895,49.049,41913.0
2020-10-07 11:00:00,57.72,58.2,57.72,58.19,29500.0,49.0575,49.4655,49.0575,49.457,29500.0
2020-10-07 11:30:00,58.19,58.19,57.96,58.08,27142.0,49.457,49.457,49.2615,49.3635,27142.0
2020-10-07 12:00:00,58.1,58.24,57.8,57.89,24867.0,49.3805,49.4995,49.1255,49.202,24867.0
2020-10-07 12:30:00,57.92,57.94,57.74,57.87,18869.0,49.2275,49.2445,49.0745,49.185,18869.0
2020-10-07 13:00:00,57.88,58.0,57.84,57.91,14012.0,49.1935,49.2955,49.1595,49.219,14012.0
2020-10-07 13:30:00,57.94,58.06,57.87,57.97,30446.0,49.2445,49.3465,49.185,49.27,30446.0
2020-10-07 14:00:00,57.99,58.05,57.89,57.97,30022.0,49.287,49.338,49.202,49.27,30022.0
2020-10-07 14:30:00,57.97,58.15,57.97,58.11,33090.0,49.27,49.423,49.27,49.389,33090.0
2020-10-07 15:00:00,58.16,58.29,58.1,58.23,31378.0,49.4315,49.542,49.3805,49.491,31378.0
2020-10-07 15:30:00,58.25,58.26,58.04,58.06,134811.0,49.508,49.5165,49.3295,49.3465,134811.0
2020-10-08 09:30:00,58.72,59.6,58.2,59.5,124963.0,49.9074,50.6554,49.4655,50.5704,124963.0
2020-10-08 10:00:00,59.5,59.56,59.13,59.47,63317.0,50.5704,50.6214,50.2559,50.5449,63317.0
2020-10-08 10:30:00,59.49,59.84,59.46,59.81,46356.0,50.5619,50.8593,50.5364,50.8339,46356.0
2020-10-08 11:00:00,59.79,59.97,59.62,59.76,78709.0,50.8169,50.9698,50.6724,50.7914,78709.0
2020-10-08 11:30:00,59.75,59.88,59.63,59.74,89344.0,50.7829,50.8933,50.6809,50.7744,89344.0
2020-10-08 12:00:00,59.73,60.05,59.7,60.03,84257.0,50.7659,51.0378,50.7404,51.0208,84257.0
2020-10-08 12:30:00,60.04,60.16,59.96,60.02,73841.0,51.0293,51.1313,50.9613,51.0123,73841.0
2020-10-08 13:00:00,60.02,60.03,59.83,59.88,46741.0,51.0123,51.0208,50.8509,50.8933,46741.0
2020-10-08 13:30:00,59.87,59.92,59.83,59.85,44994.0,50.8848,50.9273,50.8509,50.8678,44994.0
2020-10-08 14:00:00,59.84,59.96,59.81,59.93,45595.0,50.8593,50.9613,50.8339,50.9358,45595.0
2020-10-08 14:30:00,59.93,59.93,59.82,59.93,49301.0,50.9358,50.9358,50.8424,50.9358,49301.0
2020-10-08 15:00:00,59.93,59.93,59.84,59.87,47606.0,50.9358,50.9358,50.8593,50.8848,47606.0
2020-10-08 15:30:00,59.87,59.99,59.84,59.96,208272.0,50.8848,50.9868,50.8593,50.9613,208272.0
2020-10-09 09:30:00,60.2,60.41,60.05,60.11,32409.0,51.1653,51.3438,51.0378,51.0888,32409.0
2020-10-09 10:00:00,60.05,60.35,59.84,59.84,25935.0,51.0378,51.2928,50.8593,50.8593,25935.0
2020-10-09 10:30:00,59.84,60.16,59.84,59.9,38145.0,50.8593,51.1313,50.8593,50.9103,38145.0
2020-10-09 11:00:00,59.92,59.94,59.73,59.86,34087.0,50.9273,50.9443,50.7659,50.8763,34087.0
2020-10-09 11:30:00,59.86,59.98,59.8,59.95,36492.0,50.8763,50.9783,50.8254,50.9528,36492.0
2020-10-09 12:00:00,59.92,59.95,59.78,59.82,27506.0,50.9273,50.9528,50.8084,50.8424,27506.0
2020-10-09 12:30:00,59.83,59.98,59.75,59.79,24825.0,50.8509,50.9783,50.7829,50.8169,24825.0
2020-10-09 13:00:00,59.79,59.96,59.76,59.96,43312.0,50.8169,50.9613,50.7914,50.9613,43312.0
2020-10-09 13:30:00,59.95,59.99,59.86,59.92,27171.0,50.9528,50.9868,50.8763,50.9273,27171.0
2020-10-09 14:00:00,59.9,60.09,59.87,59.92,66722.0,50.9103,51.0718,50.8848,50.9273,66722.0
2020-10-09 14:30:00,59.91,59.92,59.72,59.75,45646.0,50.9188,50.9273,50.7574,50.7829,45646.0
2020-10-09 15:00:00,59.74,59.82,59.62,59.65,40132.0,50.7744,50.8424,50.6724,50.6979,40132.0
2020-10-09 15:30:00,59.66,59.71,59.55,59.6,136131.0,50.7064,50.7489,50.6129,50.6554,136131.0
2020-10-12 09:30:00,59.88,59.96,59.42,59.45,34187.0,50.8933,50.9613,50.5024,50.5279,34187.0
2020-10-12 10:00:00,59.42,59.64,59.39,59.4,20524.0,50.5024,50.6894,50.4769,50.4854,20524.0
2020-10-12 10:30:00,59.45,59.46,59.15,59.22,25921.0,50.5279,50.5364,50.2729,50.3324,25921.0
2020-10-12 11:00:00,59.22,59.56,59.2,59.48,16055.0,50.3324,50.6214,50.3154,50.5534,16055.0
2020-10-12 11:30:00,59.48,59.57,59.38,59.54,14809.0,50.5534,50.6299,50.4684,50.6044,14809.0
2020-10-12 12:00:00,59.5,59.65,59.43,59.61,15735.0,50.5704,50.6979,50.5109,50.6639,15735.0
2020-10-12 12:30:00,59.6,59.62,59.47,59.58,22287.0,50.6554,50.6724,50.5449,50.6384,22287.0
2020-10-12 13:00:00,59.58,59.68,59.46,59.62,17304.0,50.6384,50.7234,50.5364,50.6724,17304.0
2020-10-12 13:30:00,59.6,59.63,59.44,59.55,11341.0,50.6554,50.6809,50.5194,50.6129,11341.0
2020-10-12 14:00:00,59.55,59.63,59.45,59.49,20886.0,50.6129,50.6809,50.5279,50.5619,20886.0
2020-10-12 14:30:00,59.49,59.54,59.4,59.49,18872.0,50.5619,50.6044,50.4854,50.5619,18872.0
2020-10-12 15:00:00,59.5,59.66,59.44,59.55,35577.0,50.5704,50.7064,50.5194,50.6129,35577.0
2020-10-12 15:30:00,59.54,59.6,59.38,59.48,99164.0,50.6044,50.6554,50.4684,50.5534,99164.0
2020-10-13 09:30:00,59.3,59.41,58.87,59.07,43071.0,50.4004,50.4939,50.0349,50.2049,43071.0
2020-10-13 10:00:00,59.06,59.21,58.98,59.11,39375.0,50.1964,50.3239,50.1284,50.2389,39375.0
2020-10-13 10:30:00,59.08,59.23,58.96,59.0,48844.0,50.2134,50.3409,50.1114,50.1454,48844.0
2020-10-13 11:00:00,59.02,59.23,58.95,59.19,46491.0,50.1624,50.3409,50.1029,50.3069,46491.0
2020-10-13 11:30:00,59.19,59.28,59.12,59.19,25157.0,50.3069,50.3834,50.2474,50.3069,25157.0
2020-10-13 12:00:00,59.19,59.21,59.01,59.17,35511.0,50.3069,50.3239,50.1539,50.2899,35511.0
2020-10-13 12:30:00,59.14,59.19,59.03,59.19,19931.0,50.2644,50.3069,50.1709,50.3069,19931.0
2020-10-13 13:00:00,59.18,59.18,58.96,59.05,30261.0,50.2984,50.2984,50.1114,50.1879,30261.0
2020-10-13 13:30:00,59.03,59.05,58.86,58.91,51710.0,50.1709,50.1879,50.0264,50.0689,51710.0
2020-10-13 14:00:00,58.9,58.9,58.68,58.68,39108.0,50.0604,50.0604,49.8734,49.8734,39108.0
2020-10-13 14:30:00,58.67,58.79,58.55,58.75,72413.0,49.8649,49.9669,49.763,49.9329,72413.0
2020-10-13 15:00:00,58.73,59.01,58.68,59.0,55455.0,49.9159,50.1539,49.8734,50.1454,55455.0
2020-10-13 15:30:00,59.0,59.11,58.96,59.05,179681.0,50.1454,50.2389,50.1114,50.1879,179681.0
2020-10-14 09:30:00,59.2,59.65,58.85,59.58,401579.0,50.3154,50.6979,50.0179,50.6384,401579.0
2020-10-14 10:00:00,59.58,59.84,59.57,59.79,311061.0,50.6384,50.8593,50.6299,50.8169,311061.0
2020-10-14 10:30:00,59.79,60.38,59.68,60.38,119875.0,50.8169,51.3183,50.7234,51.3183,119875.0
2020-10-14 11:00:00,60.37,60.57,60.12,60.15,124285.0,51.3098,51.4798,51.0973,51.1228,124285.0
2020-10-14 11:30:00,60.17,60.18,59.42,59.52,210664.0,51.1398,51.1483,50.5024,50.5874,210664.0
2020-10-14 12:00:00,59.51,59.78,59.3,59.33,66396.0,50.5789,50.8084,50.4004,50.4259,66396.0
2020-10-14 12:30:00,59.35,59.74,59.34,59.68,111102.0,50.4429,50.7744,50.4344,50.7234,111102.0
2020-10-14 13:00:00,59.68,59.69,59.47,59.48,53993.0,50.7234,50.7319,50.5449,50.5534,53993.0
2020-10-14 13:30:00,59.46,59.55,59.33,59.51,58121.0,50.5364,50.6129,50.4259,50.5789,58121.0
2020-10-14 14:00:00,59.51,59.92,59.45,59.84,77392.0,50.5789,50.9273,50.5279,50.8593,77392.0
2020-10-14 14:30:00,59.86,59.86,59.54,59.61,91164.0,50.8763,50.8763,50.6044,50.6639,91164.0
2020-10-14 15:00:00,59.59,59.78,59.57,59.66,84875.0,50.6469,50.8084,50.6299,50.7064,84875.0
2020-10-14 15:30:00,59.64,59.75,59.38,59.46,273627.0,50.6894,50.7829,50.4684,50.5364,273627.0
2020-10-15 09:30:00,58.47,58.66,58.17,58.61,90994.0,49.695,49.8564,49.44,49.8139,90994.0
2020-10-15 10:00:00,58.66,58.67,58.11,58.11,121112.0,49.8564,49.8649,49.389,49.389,121112.0
2020-10-15 10:30:00,58.12,58.15,57.64,57.98,100057.0,49.3975,49.423,48.9895,49.2785,100057.0
2020-10-15 11:00:00,57.97,58.27,57.95,58.14,118542.0,49.27,49.525,49.253,49.4145,118542.0
2020-10-15 11:30:00,58.15,58.52,58.14,58.37,113117.0,49.423,49.7375,49.4145,49.61,113117.0
2020-10-15 12:00:00,58.37,58.41,58.12,58.14,49975.0,49.61,49.644,49.3975,49.4145,49975.0
2020-10-15 12:30:00,58.16,58.22,58.04,58.07,40169.0,49.4315,49.4825,49.3295,49.355,40169.0
2020-10-15 13:00:00,58.08,58.24,58.08,58.19,37189.0,49.3635,49.4995,49.3635,49.457,37189.0
2020-10-15 13:30:00,58.2,58.42,58.14,58.32,45778.0,49.4655,49.6525,49.4145,49.5675,45778.0
2020-10-15 14:00:00,58.31,58.53,58.31,58.5,49369.0,49.559,49.746,49.559,49.7205,49369.0
2020-10-15 14:30:00,58.49,58.52,58.32,58.5,58118.0,49.712,49.7375,49.5675,49.7205,58118.0
2020-10-15 15:00:00,58.5,58.53,58.34,58.51,83740.0,49.7205,49.746,49.5845,49.729,83740.0
2020-10-15 15:30:00,58.52,58.78,58.48,58.69,321874.0,49.7375,49.9584,49.7035,49.8819,321874.0
2020-10-16 09:30:00,59.04,59.25,58.3,58.52,114760.0,50.1794,50.3579,49.5505,49.7375,114760.0
2020-10-16 10:00:00,58.53,58.55,58.27,58.29,53849.0,49.746,49.763,49.525,49.542,53849.0
2020-10-16 10:30:00,58.3,58.37,57.97,58.03,60821.0,49.5505,49.61,49.27,49.321,60821.0
2020-10-16 11:00:00,58.01,58.06,57.7,57.8,109226.0,49.304,49.3465,49.0405,49.1255,109226.0
2020-10-16 11:30:00,57.77,57.86,57.67,57.8,75202.0,49.1,49.1765,49.015,49.1255,75202.0
2020-10-16 12:00:00,57.8,57.88,57.68,57.82,76844.0,49.1255,49.1935,49.0235,49.1425,76844.0
2020-10-16 12:30:00,57.82,57.83,57.67,57.76,39915.0,49.1425,49.151,49.015,49.0915,39915.0
2020-10-16 13:00:00,57.76,57.79,57.7,57.76,39606.0,49.0915,49.117,49.0405,49.0915,39606.0
2020-10-16 13:30:00,57.77,57.92,57.73,57.92,42897.0,49.1,49.2275,49.066,49.2275,42897.0
2020-10-16 14:00:00,57.91,58.1,57.89,58.03,40647.0,49.219,49.3805,49.202,49.321,40647.0
2020-10-16 14:30:00,58.03,58.03,57.82,57.88,72676.0,49.321,49.321,49.1425,49.1935,72676.0
2020-10-16 15:00:00,57.86,57.86,57.67,57.71,96637.0,49.1765,49.1765,49.015,49.049,96637.0
2020-10-16 15:30:00,57.7,57.71,57.42,57.48,382131.0,49.0405,49.049,48.8025,48.8535,382131.0
2020-10-19 09:30:00,57.68,57.99,57.51,57.51,129642.0,49.0235,49.287,48.879,48.879,129642.0
2020-10-19 10:00:00,57.5,57.78,57.25,57.73,120055.0,48.8705,49.1085,48.6581,49.066,120055.0
2020-10-19 10:30:00,57.74,57.74,57.37,57.61,77591.0,49.0745,49.0745,48.76,48.964,77591.0
2020-10-19 11:00:00,57.58,57.72,57.37,57.42,76462.0,48.9385,49.0575,48.76,48.8025,76462.0
2020-10-19 11:30:00,57.4,57.59,57.36,57.46,38482.0,48.7855,48.947,48.7515,48.8365,38482.0
2020-10-19 12:00:00,57.45,57.64,57.37,57.37,38900.0,48.828,48.9895,48.76,48.76,38900.0
2020-10-19 12:30:00,57.4,57.48,57.34,57.43,28189.0,48.7855,48.8535,48.7345,48.811,28189.0
2020-10-19 13:00:00,57.46,57.6,57.32,57.36,45510.0,48.8365,48.9555,48.7175,48.7515,45510.0
2020-10-19 13:30:00,57.36,57.39,57.02,57.03,51015.0,48.7515,48.777,48.4626,48.4711,51015.0
2020-10-19 14:00:00,57.03,57.03,56.83,56.84,87955.0,48.4711,48.4711,48.3011,48.3096,87955.0
2020-10-19 14:30:00,56.83,56.86,56.38,56.43,82012.0,48.3011,48.3266,47.9186,47.9611,82012.0
2020-10-19 15:00:00,56.43,56.43,56.28,56.33,102538.0,47.9611,47.9611,47.8336,47.8761,102538.0
2020-10-19 15:30:00,56.33,56.46,56.09,56.25,268502.0,47.8761,47.9866,47.6721,47.8081,268502.0
2020-10-20 09:30:00,56.67,56.77,56.18,56.51,76813.0,48.1651,48.2501,47.7486,48.0291,76813.0
2020-10-20 10:00:00,56.52,56.59,56.28,56.46,47163.0,48.0376,48.0971,47.8336,47.9866,47163.0
2020-10-20 10:30:00,56.47,56.8,56.38,56.67,43519.0,47.9951,48.2756,47.9186,48.1651,43519.0
2020-10-20 11:00:00,56.66,57.09,56.54,57.07,60008.0,48.1566,48.5221,48.0546,48.5051,60008.0
2020-10-20 11:30:00,57.08,57.11,56.84,57.0,73375.0,48.5136,48.5391,48.3096,48.4456,73375.0
2020-10-20 12:00:00,57.01,57.13,56.87,56.89,43784.0,48.4541,48.5561,48.3351,48.3521,43784.0
2020-10-20 12:30:00,56.9,57.09,56.82,56.95,97907.0,48.3606,48.5221,48.2926,48.4031,97907.0
2020-10-20 13:00:00,56.98,57.07,56.86,57.0,77988.0,48.4286,48.5051,48.3266,48.4456,77988.0
2020-10-20 13:30:00,57.01,57.05,56.8,56.84,42814.0,48.4541,48.4881,48.2756,48.3096,42814.0
2020-10-20 14:00:00,56.84,57.02,56.83,56.86,66105.0,48.3096,48.4626,48.3011,48.3266,66105.0
2020-10-20 14:30:00,56.89,56.96,56.86,56.86,40413.0,48.3521,48.4116,48.3266,48.3266,40413.0
2020-10-20 15:00:00,56.88,56.96,56.54,56.91,70631.0,48.3436,48.4116,48.0546,48.3691,70631.0
2020-10-20 15:30:00,56.9,56.93,56.63,56.68,209318.0,48.3606,48.3861,48.1311,48.1736,209318.0
2020-10-21 09:30:00,56.5,56.69,56.01,56.53,51430.0,48.0206,48.1821,47.6041,48.0461,51430.0
2020-10-21 10:00:00,56.53,56.73,56.32,56.34,56107.0,48.0461,48.2161,47.8676,47.8846,56107.0
2020-10-21 10:30:00,56.38,56.4,56.03,56.04,21555.0,47.9186,47.9356,47.6211,47.6296,21555.0
2020-10-21 11:00:00,56.03,56.1,55.89,55.95,35298.0,47.6211,47.6806,47.5022,47.5532,35298.0
2020-10-21 11:30:00,55.96,56.11,55.81,55.83,27046.0,47.5617,47.6891,47.4342,47.4512,27046.0
2020-10-21 12:00:00,55.85,56.14,55.82,56.04,24156.0,47.4682,47.7146,47.4427,47.6296,24156.0
2020-10-21 12:30:00,56.04,56.05,55.94,55.96,35106.0,47.6296,47.6381,47.5447,47.5617,35106.0
2020-10-21 13:00:00,55.95,56.03,55.85,55.85,23993.0,47.5532,47.6211,47.4682,47.4682,23993.0
2020-10-21 13:30:00,55.86,55.96,55.8,55.89,31307.0,47.4767,47.5617,47.4257,47.5022,31307.0
2020-10-21 14:00:00,55.89,56.13,55.85,56.13,35909.0,47.5022,47.7061,47.4682,47.7061,35909.0
2020-10-21 14:30:00,56.11,56.52,56.07,56.47,65281.0,47.6891,48.0376,47.6551,47.9951,65281.0
2020-10-21 15:00:00,56.47,56.53,56.31,56.52,61561.0,47.9951,48.0461,47.8591,48.0376,61561.0
2020-10-21 15:30:00,56.51,56.54,56.36,56.45,311007.0,48.0291,48.0546,47.9016,47.9781,311007.0
2020-10-22 09:30:00,56.38,56.73,56.26,56.59,73655.0,47.9186,48.2161,47.8166,48.0971,73655.0
2020-10-22 10:00:00,56.57,56.79,56.32,56.35,57145.0,48.0801,48.2671,47.8676,47.8931,57145.0
2020-10-22 10:30:00,56.35,56.45,56.06,56.38,56907.0,47.8931,47.9781,47.6466,47.9186,56907.0
2020-10-22 11:00:00,56.38,56.85,56.33,56.78,117125.0,47.9186,48.3181,47.8761,48.2586,117125.0
2020-10-22 11:30:00,56.77,56.92,56.59,56.65,26710.0,48.2501,48.3776,48.0971,48.1481,26710.0
2020-10-22 12:00:00,56.64,56.76,56.61,56.71,47806.0,48.1396,48.2416,48.1141,48.1991,47806.0
2020-10-22 12:30:00,56.71,56.87,56.66,56.84,23911.0,48.1991,48.3351,48.1566,48.3096,23911.0
2020-10-22 13:00:00,56.84,57.09,56.84,57.02,35822.0,48.3096,48.5221,48.3096,48.4626,35822.0
2020-10-22 13:30:00,57.04,57.23,56.98,57.2,30432.0,48.4796,48.6411,48.4286,48.6156,30432.0
2020-10-22 14:00:00,57.21,57.29,57.11,57.24,34010.0,48.6241,48.692,48.5391,48.6496,34010.0
2020-10-22 14:30:00,57.24,57.3,57.18,57.23,29338.0,48.6496,48.7005,48.5986,48.6411,29338.0
2020-10-22 15:00:00,57.25,57.25,57.11,57.22,72248.0,48.6581,48.6581,48.5391,48.6326,72248.0
2020-10-22 15:30:00,57.23,57.28,57.04,57.09,331355.0,48.6411,48.6835,48.4796,48.5221,331355.0
2020-10-23 09:30:00,57.62,57.62,56.74,56.92,43627.0,48.9725,48.9725,48.2246,48.3776,43627.0
2020-10-23 10:00:00,56.93,57.03,56.75,57.03,53698.0,48.3861,48.4711,48.2331,48.4711,53698.0
2020-10-23 10:30:00,57.01,57.09,56.75,56.75,43648.0,48.4541,48.5221,48.2331,48.2331,43648.0
2020-10-23 11:00:00,56.75,56.8,56.38,56.45,61487.0,48.2331,48.2756,47.9186,47.9781,61487.0
2020-10-23 11:30:00,56.45,56.48,56.32,56.41,43868.0,47.9781,48.0036,47.8676,47.9441,43868.0
2020-10-23 12:00:00,56.4,56.45,56.11,56.22,42290.0,47.9356,47.9781,47.6891,47.7826,42290.0
2020-10-23 12:30:00,56.21,56.37,56.16,56.27,71276.0,47.7741,47.9101,47.7316,47.8251,71276.0
2020-10-23 13:00:00,56.27,56.56,56.26,56.46,36686.0,47.8251,48.0716,47.8166,47.9866,36686.0
2020-10-23 13:30:00,56.47,56.52,56.46,56.52,55291.0,47.9951,48.0376,47.9866,48.0376,55291.0
2020-10-23 14:00:00,56.54,56.66,56.48,56.64,67686.0,48.0546,48.1566,48.0036,48.1396,67686.0
2020-10-23 14:30:00,56.65,56.72,56.48,56.48,47077.0,48.1481,48.2076,48.0036,48.0036,47077.0
2020-10-23 15:00:00,56.49,56.78,56.49,56.63,99142.0,48.0121,48.2586,48.0121,48.1311,99142.0
2020-10-23 15:30:00,56.64,56.81,56.6,56.78,211567.0,48.1396,48.2841,48.1056,48.2586,211567.0
2020-10-26 09:30:00,56.4,56.4,55.84,55.92,93923.0,47.9356,47.9356,47.4597,47.5277,93923.0
2020-10-26 10:00:00,55.91,56.0,55.42,55.51,132364.0,47.5192,47.5956,47.1027,47.1792,132364.0
2020-10-26 10:30:00,55.49,55.51,55.07,55.1,183224.0,47.1622,47.1792,46.8052,46.8307,183224.0
2020-10-26 11:00:00,55.08,55.17,54.92,54.96,126648.0,46.8137,46.8902,46.6777,46.7117,126648.0
2020-10-26 11:30:00,54.92,55.07,54.84,55.0,57147.0,46.6777,46.8052,46.6097,46.7457,57147.0
2020-10-26 12:00:00,54.96,55.02,54.84,54.93,61559.0,46.7117,46.7627,46.6097,46.6862,61559.0
2020-10-26 12:30:00,54.9,54.9,54.66,54.78,89615.0,46.6607,46.6607,46.4568,46.5587,89615.0
2020-10-26 13:00:00,54.8,54.98,54.72,54.74,123290.0,46.5757,46.7287,46.5077,46.5247,123290.0
2020-10-26 13:30:00,54.73,54.92,54.69,54.91,169583.0,46.5162,46.6777,46.4823,46.6692,169583.0
2020-10-26 14:00:00,54.96,55.33,54.89,55.33,59408.0,46.7117,47.0262,46.6522,47.0262,59408.0
2020-10-26 14:30:00,55.35,55.39,55.09,55.13,130534.0,47.0432,47.0772,46.8222,46.8562,130534.0
2020-10-26 15:00:00,55.11,55.2,54.89,55.15,107847.0,46.8392,46.9157,46.6522,46.8732,107847.0
2020-10-26 15:30:00,55.16,55.43,55.01,55.39,401354.0,46.8817,47.1112,46.7542,47.0772,401354.0
2020-10-27 09:30:00,55.0,55.48,53.53,55.47,435823.0,46.7457,47.1537,45.4963,47.1452,435823.0
2020-10-27 10:00:00,55.41,55.57,54.31,54.33,136438.0,47.0942,47.2302,46.1593,46.1763,136438.0
2020-10-27 10:30:00,54.3,54.6,54.06,54.13,223828.0,46.1508,46.4058,45.9468,46.0063,223828.0
2020-10-27 11:00:00,54.13,54.13,53.87,54.01,203178.0,46.0063,46.0063,45.7853,45.9043,203178.0
2020-10-27 11:30:00,54.03,54.15,53.82,53.96,156471.0,45.9213,46.0233,45.7428,45.8618,156471.0
2020-10-27 12:00:00,53.98,54.01,53.34,53.49,207603.0,45.8788,45.9043,45.3349,45.4623,207603.0
2020-10-27 12:30:00,53.49,53.6,53.25,53.31,118146.0,45.4623,45.5558,45.2584,45.3094,118146.0
2020-10-27 13:00:00,53.31,53.42,53.13,53.14,128362.0,45.3094,45.4028,45.1564,45.1649,128362.0
2020-10-27 13:30:00,53.14,53.34,53.11,53.34,200791.0,45.1649,45.3349,45.1394,45.3349,200791.0
2020-10-27 14:00:00,53.33,53.6,53.22,53.34,100481.0,45.3264,45.5558,45.2329,45.3349,100481.0
2020-10-27 14:30:00,53.34,53.55,53.29,53.35,176229.0,45.3349,45.5133,45.2924,45.3434,176229.0
2020-10-27 15:00:00,53.35,53.59,53.35,53.54,196304.0,45.3434,45.5473,45.3434,45.5048,196304.0
2020-10-27 15:30:00,53.55,53.63,53.37,53.39,411045.0,45.5133,45.5813,45.3604,45.3774,411045.0
2020-10-28 09:30:00,52.32,52.41,51.29,51.97,165589.0,44.4679,44.5444,43.5925,44.1705,165589.0
2020-10-28 10:00:00,51.92,52.0,51.35,51.43,131445.0,44.128,44.196,43.6435,43.7115,131445.0
2020-10-28 10:30:00,51.44,51.51,51.16,51.48,121910.0,43.72,43.7795,43.482,43.754,121910.0
2020-10-28 11:00:00,51.49,51.56,51.22,51.31,75038.0,43.7625,43.822,43.533,43.6095,75038.0
2020-10-28 11:30:00,51.31,51.63,51.19,51.55,156585.0,43.6095,43.8815,43.5075,43.8135,156585.0
2020-10-28 12:00:00,51.55,52.45,51.53,52.37,232726.0,43.8135,44.5784,43.7965,44.5104,232726.0
2020-10-28 12:30:00,52.37,52.39,52.02,52.24,71203.0,44.5104,44.5274,44.213,44.3999,71203.0
2020-10-28 13:00:00,52.21,52.34,52.06,52.31,49087.0,44.3744,44.4849,44.247,44.4594,49087.0
2020-10-28 13:30:00,52.29,52.74,52.23,52.67,80973.0,44.4424,44.8249,44.3914,44.7654,80973.0
2020-10-28 14:00:00,52.67,52.67,52.35,52.54,53049.0,44.7654,44.7654,44.4934,44.6549,53049.0
2020-10-28 14:30:00,52.55,52.58,52.31,52.57,82865.0,44.6634,44.6889,44.4594,44.6804,82865.0
2020-10-28 15:00:00,52.57,52.79,52.51,52.73,140587.0,44.6804,44.8674,44.6294,44.8164,140587.0
2020-10-28 15:30:00,52.74,52.88,52.45,52.71,942966.0,44.8249,44.9439,44.5784,44.7994,942966.0
2020-10-29 09:30:00,52.5,52.82,52.22,52.77,141009.0,44.6209,44.8929,44.3829,44.8504,141009.0
2020-10-29 10:00:00,52.78,53.36,52.73,53.29,144490.0,44.8589,45.3519,44.8164,45.2924,144490.0
2020-10-29 10:30:00,53.3,53.62,53.14,53.54,143436.0,45.3009,45.5728,45.1649,45.5048,143436.0
2020-10-29 11:00:00,53.54,53.56,53.21,53.24,102926.0,45.5048,45.5218,45.2244,45.2499,102926.0
2020-10-29 11:30:00,53.24,53.24,52.74,52.83,90658.0,45.2499,45.2499,44.8249,44.9014,90658.0
2020-10-29 12:00:00,52.83,53.06,52.7,53.05,108918.0,44.9014,45.0969,44.7909,45.0884,108918.0
2020-10-29 12:30:00,53.05,53.11,52.83,52.88,105193.0,45.0884,45.1394,44.9014,44.9439,105193.0
2020-10-29 13:00:00,52.85,52.92,52.61,52.88,109185.0,44.9184,44.9779,44.7144,44.9439,109185.0
2020-10-29 13:30:00,52.88,53.15,52.87,53.1,73537.0,44.9439,45.1734,44.9354,45.1309,73537.0
2020-10-29 14:00:00,53.11,53.34,53.07,53.22,77986.0,45.1394,45.3349,45.1054,45.2329,77986.0
2020-10-29 14:30:00,53.19,53.24,52.97,52.97,97807.0,45.2074,45.2499,45.0204,45.0204,97807.0
2020-10-29 15:00:00,52.99,53.09,52.85,52.93,113231.0,45.0374,45.1224,44.9184,44.9864,113231.0
2020-10-29 15:30:00,52.95,53.22,52.9,53.01,436734.0,45.0034,45.2329,44.9609,45.0544,436734.0
2020-10-30 09:30:00,52.54,53.1,52.37,52.5,145820.0,44.6549,45.1309,44.5104,44.6209,145820.0
2020-10-30 10:00:00,52.5,52.72,51.94,52.01,156017.0,44.6209,44.8079,44.145,44.2045,156017.0
2020-10-30 10:30:00,51.99,52.15,51.68,51.69,165836.0,44.1875,44.3234,43.924,43.9325,165836.0
2020-10-30 11:00:00,51.67,52.09,51.67,51.94,120347.0,43.9155,44.2725,43.9155,44.145,120347.0
2020-10-30 11:30:00,51.9,52.04,51.78,51.8,82100.0,44.111,44.23,44.009,44.026,82100.0
2020-10-30 12:00:00,51.79,51.95,51.75,51.91,55788.0,44.0175,44.1535,43.9835,44.1195,55788.0
2020-10-30 12:30:00,51.91,51.95,51.79,51.84,50329.0,44.1195,44.1535,44.0175,44.06,50329.0
2020-10-30 13:00:00,51.84,51.89,51.74,51.86,71638.0,44.06,44.1025,43.975,44.077,71638.0
2020-10-30 13:30:00,51.86,52.04,51.65,52.01,94676.0,44.077,44.23,43.8985,44.2045,94676.0
2020-10-30 14:00:00,52.0,52.23,51.83,51.85,95053.0,44.196,44.3914,44.0515,44.0685,95053.0
2020-10-30 14:30:00,51.78,52.16,51.73,52.07,162792.0,44.009,44.3319,43.9665,44.2555,162792.0
2020-10-30 15:00:00,52.07,52.14,51.87,51.9,160603.0,44.2555,44.3149,44.0855,44.111,160603.0
2020-10-30 15:30:00,51.9,52.11,51.78,52.0,310122.0,44.111,44.2895,44.009,44.196,310122.0
2020-11-02 09:30:00,52.44,52.67,51.96,52.02,89690.0,44.5699,44.7654,44.162,44.213,89690.0
2020-11-02 10:00:00,52.07,52.28,52.01,52.27,72129.0,44.2555,44.4339,44.2045,44.4254,72129.0
2020-11-02 10:30:00,52.25,52.25,51.51,51.58,137626.0,44.4084,44.4084,43.7795,43.839,137626.0
2020-11-02 11:00:00,51.56,51.74,51.51,51.69,131233.0,43.822,43.975,43.7795,43.9325,131233.0
2020-11-02 11:30:00,51.72,51.81,51.63,51.67,178033.0,43.958,44.0345,43.8815,43.9155,178033.0
2020-11-02 12:00:00,51.65,51.72,51.4,51.72,89953.0,43.8985,43.958,43.686,43.958,89953.0
2020-11-02 12:30:00,51.72,51.75,51.39,51.55,160037.0,43.958,43.9835,43.6775,43.8135,160037.0
2020-11-02 13:00:00,51.54,51.55,51.11,51.3,69697.0,43.805,43.8135,43.4395,43.601,69697.0
2020-11-02 13:30:00,51.3,51.41,51.19,51.25,59732.0,43.601,43.6945,43.5075,43.5585,59732.0
2020-11-02 14:00:00,51.26,51.64,51.25,51.64,66398.0,43.567,43.89,43.5585,43.89,66398.0
2020-11-02 14:30:00,51.67,51.68,51.53,51.61,65296.0,43.9155,43.924,43.7965,43.8645,65296.0
2020-11-02 15:00:00,51.62,51.83,51.57,51.7,103189.0,43.873,44.0515,43.8305,43.941,103189.0
2020-11-02 15:30:00,51.7,51.77,51.5,51.76,248383.0,43.941,44.0005,43.771,43.992,248383.0
2020-11-03 09:30:00,52.02,53.22,52.02,53.16,100766.0,44.213,45.2329,44.213,45.1819,100766.0
2020-11-03 10:00:00,53.15,53.26,52.89,52.92,85039.0,45.1734,45.2669,44.9524,44.9779,85039.0
2020-11-03 10:30:00,52.94,53.0,52.75,52.83,63160.0,44.9949,45.0459,44.8334,44.9014,63160.0
2020-11-03 11:00:00,52.84,52.93,52.74,52.79,61319.0,44.9099,44.9864,44.8249,44.8674,61319.0
2020-11-03 11:30:00,52.8,53.02,52.67,52.74,43160.0,44.8759,45.0629,44.7654,44.8249,43160.0
2020-11-03 12:00:00,52.75,53.1,52.75,53.08,63091.0,44.8334,45.1309,44.8334,45.1139,63091.0
2020-11-03 12:30:00,53.08,53.22,53.01,53.12,71983.0,45.1139,45.2329,45.0544,45.1479,71983.0
2020-11-03 13:00:00,53.13,53.27,53.07,53.14,77699.0,45.1564,45.2754,45.1054,45.1649,77699.0
2020-11-03 13:30:00,53.15,53.2,53.09,53.14,34644.0,45.1734,45.2159,45.1224,45.1649,34644.0
2020-11-03 14:00:00,53.12,53.52,53.12,53.52,79958.0,45.1479,45.4878,45.1479,45.4878,79958.0
2020-11-03 14:30:00,53.53,53.84,53.51,53.77,126402.0,45.4963,45.7598,45.4793,45.7003,126402.0
2020-11-03 15:00:00,53.78,53.97,53.69,53.97,200946.0,45.7088,45.8703,45.6323,45.8703,200946.0
2020-11-03 15:30:00,53.97,54.19,53.96,53.97,313294.0,45.8703,46.0573,45.8618,45.8703,313294.0
2020-11-04 09:30:00,54.03,54.21,53.36,53.64,165978.0,45.9213,46.0743,45.3519,45.5898,165978.0
2020-11-04 10:00:00,53.66,53.92,53.48,53.68,201025.0,45.6068,45.8278,45.4538,45.6238,201025.0
2020-11-04 10:30:00,53.68,53.74,53.37,53.62,167049.0,45.6238,45.6748,45.3604,45.5728,167049.0
2020-11-04 11:00:00,53.64,54.08,53.58,54.04,143624.0,45.5898,45.9638,45.5388,45.9298,143624.0
2020-11-04 11:30:00,54.04,54.57,53.93,54.48,176886.0,45.9298,46.3803,45.8363,46.3038,176886.0
2020-11-04 12:00:00,54.5,54.59,54.3,54.38,86871.0,46.3208,46.3973,46.1508,46.2188,86871.0
2020-11-04 12:30:00,54.38,54.38,54.09,54.14,44079.0,46.2188,46.2188,45.9723,46.0148,44079.0
2020-11-04 13:00:00,54.15,54.15,53.99,54.01,46494.0,46.0233,46.0233,45.8873,45.9043,46494.0
2020-11-04 13:30:00,54.03,54.13,53.88,54.04,51465.0,45.9213,46.0063,45.7938,45.9298,51465.0
2020-11-04 14:00:00,54.01,54.06,53.92,53.94,56179.0,45.9043,45.9468,45.8278,45.8448,56179.0
2020-11-04 14:30:00,53.94,53.94,53.78,53.81,56536.0,45.8448,45.8448,45.7088,45.7343,56536.0
2020-11-04 15:00:00,53.82,53.96,53.75,53.76,134349.0,45.7428,45.8618,45.6833,45.6918,134349.0
2020-11-04 15:30:00,53.77,54.06,53.61,53.91,322246.0,45.7003,45.9468,45.5643,45.8193,322246.0
2020-11-05 09:30:00,54.88,54.88,53.61,53.85,182372.0,46.6437,46.6437,45.5643,45.7683,182372.0
2020-11-05 10:00:00,53.84,54.22,53.83,53.96,86385.0,45.7598,46.0828,45.7513,45.8618,86385.0
2020-11-05 10:30:00,53.96,54.32,53.96,54.3,67243.0,45.8618,46.1678,45.8618,46.1508,67243.0
2020-11-05 11:00:00,54.3,54.35,53.93,53.98,74102.0,46.1508,46.1933,45.8363,45.8788,74102.0
2020-11-05 11:30:00,53.99,54.08,53.74,53.74,127140.0,45.8873,45.9638,45.6748,45.6748,127140.0
2020-11-05 12:00:00,53.74,53.81,53.46,53.48,71937.0,45.6748,45.7343,45.4368,45.4538,71937.0
2020-11-05 12:30:00,53.48,53.73,53.48,53.67,70834.0,45.4538,45.6663,45.4538,45.6153,70834.0
2020-11-05 13:00:00,53.69,53.83,53.61,53.8,61723.0,45.6323,45.7513,45.5643,45.7258,61723.0
2020-11-05 13:30:00,53.81,53.95,53.75,53.85,47862.0,45.7343,45.8533,45.6833,45.7683,47862.0
2020-11-05 14:00:00,53.87,53.9,53.79,53.84,57620.0,45.7853,45.8108,45.7173,45.7598,57620.0
2020-11-05 14:30:00,53.85,53.94,53.82,53.9,91703.0,45.7683,45.8448,45.7428,45.8108,91703.0
2020-11-05 15:00:00,53.91,54.0,53.8,53.89,98067.0,45.8193,45.8958,45.7258,45.8023,98067.0
2020-11-05 15:30:00,53.89,54.13,53.8,54.07,337955.0,45.8023,46.0063,45.7258,45.9553,337955.0
2020-11-06 09:30:00,54.18,54.25,53.63,53.77,55523.0,46.0488,46.1083,45.5813,45.7003,55523.0
2020-11-06 10:00:00,53.78,54.09,53.76,54.03,81488.0,45.7088,45.9723,45.6918,45.9213,81488.0
2020-11-06 10:30:00,54.04,54.21,53.27,53.52,183506.0,45.9298,46.0743,45.2754,45.4878,183506.0
2020-11-06 11:00:00,53.52,53.77,53.32,53.55,114730.0,45.4878,45.7003,45.3179,45.5133,114730.0
2020-11-06 11:30:00,53.5,53.74,53.5,53.53,47657.0,45.4708,45.6748,45.4708,45.4963,47657.0
2020-11-06 12:00:00,53.53,53.68,53.48,53.53,45118.0,45.4963,45.6238,45.4538,45.4963,45118.0
2020-11-06 12:30:00,53.54,53.55,53.34,53.41,32122.0,45.5048,45.5133,45.3349,45.3943,32122.0
2020-11-06 13:00:00,53.42,53.68,53.42,53.61,109742.0,45.4028,45.6238,45.4028,45.5643,109742.0
2020-11-06 13:30:00,53.62,53.79,53.52,53.76,69561.0,45.5728,45.7173,45.4878,45.6918,69561.0
2020-11-06 14:00:00,53.78,53.83,53.52,53.82,66632.0,45.7088,45.7513,45.4878,45.7428,66632.0
2020-11-06 14:30:00,53.82,53.95,53.78,53.86,99543.0,45.7428,45.8533,45.7088,45.7768,99543.0
2020-11-06 15:00:00,53.85,53.93,53.78,53.91,134688.0,45.7683,45.8363,45.7088,45.8193,134688.0
2020-11-06 15:30:00,53.9,53.98,53.72,53.81,346126.0,45.8108,45.8788,45.6578,45.7343,346126.0
2020-11-09 09:30:00,57.74,60.25,57.45,58.42,627345.0,49.0745,51.2078,48.828,49.6525,627345.0
2020-11-09 10:00:00,58.43,58.76,57.91,58.51,381265.0,49.661,49.9414,49.219,49.729,381265.0
2020-11-09 10:30:00,58.5,58.7,58.04,58.06,285463.0,49.7205,49.8904,49.3295,49.3465,285463.0
2020-11-09 11:00:00,58.06,58.19,57.16,57.32,173951.0,49.3465,49.457,48.5816,48.7175,173951.0
2020-11-09 11:30:00,57.34,57.49,56.96,57.06,143900.0,48.7345,48.862,48.4116,48.4966,143900.0
2020-11-09 12:00:00,57.07,57.22,56.96,57.15,116554.0,48.5051,48.6326,48.4116,48.5731,116554.0
2020-11-09 12:30:00,57.14,57.52,57.1,57.52,101575.0,48.5646,48.8875,48.5306,48.8875,101575.0
2020-11-09 13:00:00,57.52,58.06,57.49,57.92,135725.0,48.8875,49.3465,48.862,49.2275,135725.0
2020-11-09 13:30:00,57.93,58.16,57.84,57.87,167760.0,49.236,49.4315,49.1595,49.185,167760.0
2020-11-09 14:00:00,57.87,58.2,57.86,58.13,140840.0,49.185,49.4655,49.1765,49.406,140840.0
2020-11-09 14:30:00,58.11,58.18,57.9,57.97,158437.0,49.389,49.4485,49.2105,49.27,158437.0
2020-11-09 15:00:00,57.98,58.42,57.98,58.1,219951.0,49.2785,49.6525,49.2785,49.3805,219951.0
2020-11-09 15:30:00,58.1,58.31,57.93,58.09,568833.0,49.3805,49.559,49.236,49.372,568833.0
2020-11-10 09:30:00,58.07,58.28,57.43,57.93,92219.0,49.355,49.5335,48.811,49.236,92219.0
2020-11-10 10:00:00,57.9,58.41,57.82,57.9,83385.0,49.2105,49.644,49.1425,49.2105,83385.0
2020-11-10 10:30:00,57.9,58.38,57.65,58.04,113757.0,49.2105,49.6185,48.998,49.3295,113757.0
2020-11-10 11:00:00,58.08,58.48,58.03,58.32,105534.0,49.3635,49.7035,49.321,49.5675,105534.0
2020-11-10 11:30:00,58.28,58.59,58.25,58.51,65436.0,49.5335,49.7969,49.508,49.729,65436.0
2020-11-10 12:00:00,58.52,58.68,58.18,58.23,144931.0,49.7375,49.8734,49.4485,49.491,144931.0
2020-11-10 12:30:00,58.2,58.56,58.11,58.46,57507.0,49.4655,49.7714,49.389,49.6865,57507.0
2020-11-10 13:00:00,58.45,58.51,58.03,58.09,179342.0,49.678,49.729,49.321,49.372,179342.0
2020-11-10 13:30:00,58.06,58.15,57.89,58.14,40663.0,49.3465,49.423,49.202,49.4145,40663.0
2020-11-10 14:00:00,58.14,58.32,58.05,58.19,57903.0,49.4145,49.5675,49.338,49.457,57903.0
2020-11-10 14:30:00,58.18,58.47,58.15,58.34,46861.0,49.4485,49.695,49.423,49.5845,46861.0
2020-11-10 15:00:00,58.33,58.51,58.24,58.49,72159.0,49.576,49.729,49.4995,49.712,72159.0
2020-11-10 15:30:00,58.49,58.58,58.35,58.43,296237.0,49.712,49.7884,49.593,49.661,296237.0
2020-11-11 09:30:00,58.61,58.61,57.8,57.88,127301.0,49.8139,49.8139,49.1255,49.1935,127301.0
2020-11-11 10:00:00,57.91,58.38,57.87,58.05,62891.0,49.219,49.6185,49.185,49.338,62891.0
2020-11-11 10:30:00,58.05,58.15,57.62,57.77,94596.0,49.338,49.423,48.9725,49.1,94596.0
2020-11-11 11:00:00,57.77,58.08,57.61,58.04,176168.0,49.1,49.3635,48.964,49.3295,176168.0
2020-11-11 11:30:00,58.04,58.05,57.79,57.85,34870.0,49.3295,49.338,49.117,49.168,34870.0
2020-11-11 12:00:00,57.85,57.96,57.81,57.89,64037.0,49.168,49.2615,49.134,49.202,64037.0
2020-11-11 12:30:00,57.88,58.03,57.71,57.98,65379.0,49.1935,49.321,49.049,49.2785,65379.0
2020-11-11 13:00:00,57.98,58.04,57.83,58.01,59174.0,49.2785,49.3295,49.151,49.304,59174.0
2020-11-11 13:30:00,57.99,58.05,57.59,57.6,91083.0,49.287,49.338,48.947,48.9555,91083.0
2020-11-11 14:00:00,57.62,57.75,57.54,57.55,69922.0,48.9725,49.083,48.9045,48.913,69922.0
2020-11-11 14:30:00,57.56,57.68,57.5,57.51,96378.0,48.9215,49.0235,48.8705,48.879,96378.0
2020-11-11 15:00:00,57.51,57.56,57.2,57.3,130355.0,48.879,48.9215,48.6156,48.7005,130355.0
2020-11-11 15:30:00,57.3,57.54,57.29,57.41,345558.0,48.7005,48.9045,48.692,48.794,345558.0
2020-11-12 09:30:00,57.15,57.62,56.97,57.28,83504.0,48.5731,48.9725,48.4201,48.6835,83504.0
2020-11-12 10:00:00,57.3,57.44,57.2,57.3,47793.0,48.7005,48.8195,48.6156,48.7005,47793.0
2020-11-12 10:30:00,57.3,57.44,57.2,57.35,37604.0,48.7005,48.8195,48.6156,48.743,37604.0
2020-11-12 11:00:00,57.32,57.44,57.21,57.39,86891.0,48.7175,48.8195,48.6241,48.777,86891.0
2020-11-12 11:30:00,57.38,57.39,57.15,57.22,30926.0,48.7685,48.777,48.5731,48.6326,30926.0
2020-11-12 12:00:00,57.18,57.26,57.12,57.13,34203.0,48.5986,48.6666,48.5476,48.5561,34203.0
2020-11-12 12:30:00,57.11,57.17,56.72,56.85,38623.0,48.5391,48.5901,48.2076,48.3181,38623.0
2020-11-12 13:00:00,56.84,56.86,56.52,56.57,36962.0,48.3096,48.3266,48.0376,48.0801,36962.0
2020-11-12 13:30:00,56.52,56.72,56.52,56.64,96693.0,48.0376,48.2076,48.0376,48.1396,96693.0
2020-11-12 14:00:00,56.65,56.84,56.45,56.47,112595.0,48.1481,48.3096,47.9781,47.9951,112595.0
2020-11-12 14:30:00,56.47,56.53,56.19,56.26,99441.0,47.9951,48.0461,47.7571,47.8166,99441.0
2020-11-12 15:00:00,56.25,56.69,56.22,56.59,118221.0,47.8081,48.1821,47.7826,48.0971,118221.0
2020-11-12 15:30:00,56.59,57.04,56.51,56.8,503573.0,48.0971,48.4796,48.0291,48.2756,503573.0
2020-11-13 09:30:00,57.36,57.44,57.0,57.22,53538.0,48.7515,48.8195,48.4456,48.6326,53538.0
2020-11-13 10:00:00,57.24,57.44,57.15,57.41,19417.0,48.6496,48.8195,48.5731,48.794,19417.0
2020-11-13 10:30:00,57.4,57.56,57.26,57.47,27686.0,48.7855,48.9215,48.6666,48.845,27686.0
2020-11-13 11:00:00,57.47,57.62,57.44,57.51,40153.0,48.845,48.9725,48.8195,48.879,40153.0
2020-11-13 11:30:00,57.52,57.53,57.33,57.39,38638.0,48.8875,48.896,48.726,48.777,38638.0
2020-11-13 12:00:00,57.41,57.57,57.41,57.52,62223.0,48.794,48.93,48.794,48.8875,62223.0
2020-11-13 12:30:00,57.53,57.69,57.52,57.62,64558.0,48.896,49.032,48.8875,48.9725,64558.0
2020-11-13 13:00:00,57.62,57.76,57.59,57.76,43367.0,48.9725,49.0915,48.947,49.0915,43367.0
2020-11-13 13:30:00,57.75,58.05,57.75,57.99,106249.0,49.083,49.338,49.083,49.287,106249.0
2020-11-13 14:00:00,58.0,58.21,58.0,58.14,63302.0,49.2955,49.474,49.2955,49.4145,63302.0
2020-11-13 14:30:00,58.14,58.39,58.1,58.33,41573.0,49.4145,49.627,49.3805,49.576,41573.0
2020-11-13 15:00:00,58.3,58.37,58.25,58.3,57395.0,49.5505,49.61,49.508,49.5505,57395.0
2020-11-13 15:30:00,58.28,58.29,58.08,58.1,252851.0,49.5335,49.542,49.3635,49.3805,252851.0
2020-11-16 09:30:00,58.95,59.19,58.45,58.84,125701.0,50.1029,50.3069,49.678,50.0094,125701.0
2020-11-16 10:00:00,58.86,59.11,58.66,59.11,47133.0,50.0264,50.2389,49.8564,50.2389,47133.0
2020-11-16 10:30:00,59.1,59.63,59.1,59.57,86131.0,50.2304,50.6809,50.2304,50.6299,86131.0
2020-11-16 11:00:00,59.58,59.93,59.44,59.88,62919.0,50.6384,50.9358,50.5194,50.8933,62919.0
2020-11-16 11:30:00,59.88,59.98,59.71,59.77,70569.0,50.8933,50.9783,50.7489,50.7999,70569.0
2020-11-16 12:00:00,59.81,59.96,59.48,59.56,115382.0,50.8339,50.9613,50.5534,50.6214,115382.0
2020-11-16 12:30:00,59.56,59.76,59.54,59.63,48071.0,50.6214,50.7914,50.6044,50.6809,48071.0
2020-11-16 13:00:00,59.6,59.6,59.15,59.15,105632.0,50.6554,50.6554,50.2729,50.2729,105632.0
2020-11-16 13:30:00,59.19,59.38,59.03,59.07,250163.0,50.3069,50.4684,50.1709,50.2049,250163.0
2020-11-16 14:00:00,59.05,59.29,59.03,59.18,93232.0,50.1879,50.3919,50.1709,50.2984,93232.0
2020-11-16 14:30:00,59.16,59.45,59.0,59.43,178834.0,50.2814,50.5279,50.1454,50.5109,178834.0
2020-11-16 15:00:00,59.44,59.74,59.38,59.55,180319.0,50.5194,50.7744,50.4684,50.6129,180319.0
2020-11-16 15:30:00,59.55,60.0,59.55,59.91,489278.0,50.6129,50.9953,50.6129,50.9188,489278.0
2020-11-17 09:30:00,59.94,60.17,59.32,59.33,202857.0,50.9443,51.1398,50.4174,50.4259,202857.0
2020-11-17 10:00:00,59.32,59.44,58.98,59.25,290261.0,50.4174,50.5194,50.1284,50.3579,290261.0
2020-11-17 10:30:00,59.22,59.31,59.05,59.05,254166.0,50.3324,50.4089,50.1879,50.1879,254166.0
2020-11-17 11:00:00,59.05,59.05,58.66,58.87,91929.0,50.1879,50.1879,49.8564,50.0349,91929.0
2020-11-17 11:30:00,58.88,59.15,58.69,58.7,95952.0,50.0434,50.2729,49.8819,49.8904,95952.0
2020-11-17 12:00:00,58.73,59.15,58.68,59.15,59365.0,49.9159,50.2729,49.8734,50.2729,59365.0
2020-11-17 12:30:00,59.15,59.15,58.93,58.93,509689.0,50.2729,50.2729,50.0859,50.0859,509689.0
2020-11-17 13:00:00,58.93,59.15,58.77,59.06,104453.0,50.0859,50.2729,49.9499,50.1964,104453.0
2020-11-17 13:30:00,59.05,59.18,58.98,59.13,90137.0,50.1879,50.2984,50.1284,50.2559,90137.0
2020-11-17 14:00:00,59.07,59.41,59.02,59.07,72342.0,50.2049,50.4939,50.1624,50.2049,72342.0
2020-11-17 14:30:00,59.07,59.45,59.01,59.35,225741.0,50.2049,50.5279,50.1539,50.4429,225741.0
2020-11-17 15:00:00,59.35,59.41,59.19,59.25,79806.0,50.4429,50.4939,50.3069,50.3579,79806.0
2020-11-17 15:30:00,59.25,59.71,59.25,59.48,244296.0,50.3579,50.7489,50.3579,50.5534,244296.0
2020-11-18 09:30:00,59.5,59.64,59.12,59.18,89541.0,50.5704,50.6894,50.2474,50.2984,89541.0
2020-11-18 10:00:00,59.19,59.45,59.18,59.41,53531.0,50.3069,50.5279,50.2984,50.4939,53531.0
2020-11-18 10:30:00,59.41,59.53,59.28,59.34,97786.0,50.4939,50.5959,50.3834,50.4344,97786.0
2020-11-18 11:00:00,59.37,59.5,59.28,59.49,31200.0,50.4599,50.5704,50.3834,50.5619,31200.0
2020-11-18 11:30:00,59.49,59.51,59.37,59.38,27048.0,50.5619,50.5789,50.4599,50.4684,27048.0
2020-11-18 12:00:00,59.37,59.43,59.2,59.32,87064.0,50.4599,50.5109,50.3154,50.4174,87064.0
2020-11-18 12:30:00,59.34,59.46,59.31,59.41,21225.0,50.4344,50.5364,50.4089,50.4939,21225.0
2020-11-18 13:00:00,59.4,59.51,59.37,59.39,19654.0,50.4854,50.5789,50.4599,50.4769,19654.0
2020-11-18 13:30:00,59.38,59.45,59.27,59.31,18341.0,50.4684,50.5279,50.3749,50.4089,18341.0
2020-11-18 14:00:00,59.31,59.36,58.86,58.93,125756.0,50.4089,50.4514,50.0264,50.0859,125756.0
2020-11-18 14:30:00,58.94,59.1,58.82,59.0,111846.0,50.0944,50.2304,49.9924,50.1454,111846.0
2020-11-18 15:00:00,58.98,59.1,58.88,59.02,32256.0,50.1284,50.2304,50.0434,50.1624,32256.0
2020-11-18 15:30:00,59.02,59.13,58.91,59.0,235446.0,50.1624,50.2559,50.0689,50.1454,235446.0
2020-11-19 09:30:00,58.76,59.29,58.51,59.17,40099.0,49.9414,50.3919,49.729,50.2899,40099.0
2020-11-19 10:00:00,59.19,59.52,59.14,59.2,133970.0,50.3069,50.5874,50.2644,50.3154,133970.0
2020-11-19 10:30:00,59.2,59.45,59.15,59.21,110711.0,50.3154,50.5279,50.2729,50.3239,110711.0
2020-11-19 11:00:00,59.2,59.5,59.13,59.36,103423.0,50.3154,50.5704,50.2559,50.4514,103423.0
2020-11-19 11:30:00,59.39,59.41,59.16,59.35,78841.0,50.4769,50.4939,50.2814,50.4429,78841.0
2020-11-19 12:00:00,59.38,59.45,59.09,59.1,83281.0,50.4684,50.5279,50.2219,50.2304,83281.0
2020-11-19 12:30:00,59.09,59.24,59.08,59.18,39116.0,50.2219,50.3494,50.2134,50.2984,39116.0
2020-11-19 13:00:00,59.18,59.46,59.17,59.4,100560.0,50.2984,50.5364,50.2899,50.4854,100560.0
2020-11-19 13:30:00,59.41,59.45,59.19,59.21,96165.0,50.4939,50.5279,50.3069,50.3239,96165.0
2020-11-19 14:00:00,59.2,59.43,59.17,59.4,21159.0,50.3154,50.5109,50.2899,50.4854,21159.0
2020-11-19 14:30:00,59.4,59.58,59.37,59.4,41344.0,50.4854,50.6384,50.4599,50.4854,41344.0
2020-11-19 15:00:00,59.42,59.5,59.37,59.41,47984.0,50.5024,50.5704,50.4599,50.4939,47984.0
2020-11-19 15:30:00,59.42,59.58,59.19,59.5,281051.0,50.5024,50.6384,50.3069,50.5704,281051.0
2020-11-20 09:30:00,59.61,59.73,59.04,59.51,113486.0,50.6639,50.7659,50.1794,50.5789,113486.0
2020-11-20 10:00:00,59.56,59.73,59.42,59.6,45335.0,50.6214,50.7659,50.5024,50.6554,45335.0
2020-11-20 10:30:00,59.63,59.79,59.57,59.62,94133.0,50.6809,50.8169,50.6299,50.6724,94133.0
2020-11-20 11:00:00,59.6,59.65,59.35,59.41,62261.0,50.6554,50.6979,50.4429,50.4939,62261.0
2020-11-20 11:30:00,59.41,59.49,59.24,59.33,129028.0,50.4939,50.5619,50.3494,50.4259,129028.0
2020-11-20 12:00:00,59.32,59.44,59.23,59.25,68736.0,50.4174,50.5194,50.3409,50.3579,68736.0
2020-11-20 12:30:00,59.25,59.28,59.14,59.26,89981.0,50.3579,50.3834,50.2644,50.3664,89981.0
2020-11-20 13:00:00,59.27,59.48,59.25,59.47,49950.0,50.3749,50.5534,50.3579,50.5449,49950.0
2020-11-20 13:30:00,59.49,59.58,59.43,59.54,23724.0,50.5619,50.6384,50.5109,50.6044,23724.0
2020-11-20 14:00:00,59.54,59.54,59.25,59.36,174296.0,50.6044,50.6044,50.3579,50.4514,174296.0
2020-11-20 14:30:00,59.35,59.42,59.3,59.38,33220.0,50.4429,50.5024,50.4004,50.4684,33220.0
2020-11-20 15:00:00,59.38,59.44,59.28,59.33,61454.0,50.4684,50.5194,50.3834,50.4259,61454.0
2020-11-20 15:30:00,59.33,59.42,58.95,58.98,430807.0,50.4259,50.5024,50.1029,50.1284,430807.0
2020-11-23 09:30:00,59.57,59.89,59.21,59.24,127260.0,50.6299,50.9018,50.3239,50.3494,127260.0
2020-11-23 10:00:00,59.26,59.55,59.1,59.14,178626.0,50.3664,50.6129,50.2304,50.2644,178626.0
2020-11-23 10:30:00,59.16,59.24,59.09,59.17,58097.0,50.2814,50.3494,50.2219,50.2899,58097.0
2020-11-23 11:00:00,59.16,59.21,58.72,58.76,135039.0,50.2814,50.3239,49.9074,49.9414,135039.0
2020-11-23 11:30:00,58.76,58.8,58.38,58.65,100023.0,49.9414,49.9754,49.6185,49.8479,100023.0
2020-11-23 12:00:00,58.65,59.0,58.63,58.8,60399.0,49.8479,50.1454,49.8309,49.9754,60399.0
2020-11-23 12:30:00,58.8,59.06,58.76,59.06,27945.0,49.9754,50.1964,49.9414,50.1964,27945.0
2020-11-23 13:00:00,59.04,59.24,59.03,59.14,44896.0,50.1794,50.3494,50.1709,50.2644,44896.0
2020-11-23 13:30:00,59.17,59.21,59.04,59.2,39413.0,50.2899,50.3239,50.1794,50.3154,39413.0
2020-11-23 14:00:00,59.24,59.25,59.04,59.08,47890.0,50.3494,50.3579,50.1794,50.2134,47890.0
2020-11-23 14:30:00,59.08,59.19,59.08,59.18,57413.0,50.2134,50.3069,50.2134,50.2984,57413.0
2020-11-23 15:00:00,59.17,59.43,59.14,59.24,181532.0,50.2899,50.5109,50.2644,50.3494,181532.0
2020-11-23 15:30:00,59.23,59.3,59.07,59.14,226456.0,50.3409,50.4004,50.2049,50.2644,226456.0
2020-11-24 09:30:00,59.67,60.43,59.56,60.4,111202.0,50.7149,51.3608,50.6214,51.3353,111202.0
2020-11-24 10:00:00,60.43,60.43,59.92,59.98,189767.0,51.3608,51.3608,50.9273,50.9783,189767.0
2020-11-24 10:30:00,59.98,60.25,59.96,60.08,249229.0,50.9783,51.2078,50.9613,51.0633,249229.0
2020-11-24 11:00:00,60.08,60.24,59.94,60.15,124768.0,51.0633,51.1993,50.9443,51.1228,124768.0
2020-11-24 11:30:00,60.13,60.22,60.05,60.09,63073.0,51.1058,51.1823,51.0378,51.0718,63073.0
2020-11-24 12:00:00,60.11,60.4,60.07,60.4,48884.0,51.0888,51.3353,51.0548,51.3353,48884.0
2020-11-24 12:30:00,60.44,60.52,60.34,60.48,29056.0,51.3693,51.4373,51.2843,51.4033,29056.0
2020-11-24 13:00:00,60.5,60.61,60.43,60.53,51341.0,51.4203,51.5138,51.3608,51.4458,51341.0
2020-11-24 13:30:00,60.54,60.68,60.49,60.59,35393.0,51.4543,51.5733,51.4118,51.4968,35393.0
2020-11-24 14:00:00,60.58,60.63,60.49,60.53,43307.0,51.4883,51.5308,51.4118,51.4458,43307.0
2020-11-24 14:30:00,60.53,60.66,60.49,60.57,48322.0,51.4458,51.5563,51.4118,51.4798,48322.0
2020-11-24 15:00:00,60.57,60.57,60.38,60.47,60338.0,51.4798,51.4798,51.3183,51.3948,60338.0
2020-11-24 15:30:00,60.47,60.47,60.09,60.09,325345.0,51.3948,51.3948,51.0718,51.0718,325345.0
2020-11-25 09:30:00,59.8,59.87,59.17,59.19,92210.0,50.8254,50.8848,50.2899,50.3069,92210.0
2020-11-25 10:00:00,59.19,59.25,59.06,59.12,43381.0,50.3069,50.3579,50.1964,50.2474,43381.0
2020-11-25 10:30:00,59.12,59.2,58.81,58.83,53374.0,50.2474,50.3154,49.9839,50.0009,53374.0
2020-11-25 11:00:00,58.84,59.04,58.7,59.04,57712.0,50.0094,50.1794,49.8904,50.1794,57712.0
2020-11-25 11:30:00,59.04,59.13,58.93,59.07,29768.0,50.1794,50.2559,50.0859,50.2049,29768.0
2020-11-25 12:00:00,59.06,59.11,58.99,59.05,27494.0,50.1964,50.2389,50.1369,50.1879,27494.0
2020-11-25 12:30:00,59.05,59.22,59.04,59.21,36444.0,50.1879,50.3324,50.1794,50.3239,36444.0
2020-11-25 13:00:00,59.2,59.23,59.13,59.14,19402.0,50.3154,50.3409,50.2559,50.2644,19402.0
2020-11-25 13:30:00,59.12,59.15,59.03,59.1,19284.0,50.2474,50.2729,50.1709,50.2304,19284.0
2020-11-25 14:00:00,59.1,59.11,58.96,59.09,36209.0,50.2304,50.2389,50.1114,50.2219,36209.0
2020-11-25 14:30:00,59.11,59.24,59.11,59.23,37343.0,50.2389,50.3494,50.2389,50.3409,37343.0
2020-11-25 15:00:00,59.21,59.43,59.18,59.41,51811.0,50.3239,50.5109,50.2984,50.4939,51811.0
2020-11-25 15:30:00,59.41,59.43,59.26,59.28,213730.0,50.4939,50.5109,50.3664,50.3834,213730.0
2020-11-27 09:30:00,59.3,59.57,58.58,58.63,108571.0,50.4004,50.6299,49.7884,49.8309,108571.0
2020-11-27 10:00:00,58.6,58.64,58.34,58.6,93627.0,49.8054,49.8394,49.5845,49.8054,93627.0
2020-11-27 10:30:00,58.58,58.71,58.47,58.67,104043.0,49.7884,49.8989,49.695,49.8649,104043.0
2020-11-27 11:00:00,58.67,58.67,58.31,58.43,69569.0,49.8649,49.8649,49.559,49.661,69569.0
2020-11-27 11:30:00,58.43,58.45,58.27,58.44,75769.0,49.661,49.678,49.525,49.6695,75769.0
2020-11-27 12:00:00,58.44,58.62,58.37,58.46,142168.0,49.6695,49.8224,49.61,49.6865,142168.0
2020-11-27 12:30:00,58.45,58.61,58.34,58.48,146202.0,49.678,49.8139,49.5845,49.7035,146202.0
2020-11-30 09:30:00,58.0,58.28,56.95,57.32,329827.0,49.2955,49.5335,48.4031,48.7175,329827.0
2020-11-30 10:00:00,57.34,57.41,56.91,56.93,131168.0,48.7345,48.794,48.3691,48.3861,131168.0
2020-11-30 10:30:00,56.92,57.19,56.84,57.06,239733.0,48.3776,48.6071,48.3096,48.4966,239733.0
2020-11-30 11:00:00,57.05,57.31,56.94,56.95,95527.0,48.4881,48.709,48.3946,48.4031,95527.0
2020-11-30 11:30:00,56.94,57.11,56.85,57.04,56664.0,48.3946,48.5391,48.3181,48.4796,56664.0
2020-11-30 12:00:00,57.03,57.07,56.85,57.06,56054.0,48.4711,48.5051,48.3181,48.4966,56054.0
2020-11-30 12:30:00,57.05,57.14,56.83,56.87,59283.0,48.4881,48.5646,48.3011,48.3351,59283.0
2020-11-30 13:00:00,56.88,57.3,56.84,57.2,89967.0,48.3436,48.7005,48.3096,48.6156,89967.0
2020-11-30 13:30:00,57.19,57.42,57.18,57.37,49475.0,48.6071,48.8025,48.5986,48.76,49475.0
2020-11-30 14:00:00,57.37,57.38,57.11,57.14,102012.0,48.76,48.7685,48.5391,48.5646,102012.0
2020-11-30 14:30:00,57.13,57.35,57.06,57.34,76052.0,48.5561,48.743,48.4966,48.7345,76052.0
2020-11-30 15:00:00,57.35,57.35,57.14,57.15,88799.0,48.743,48.743,48.5646,48.5731,88799.0
2020-11-30 15:30:00,57.14,57.24,56.95,56.95,466885.0,48.5646,48.6496,48.4031,48.4031,466885.0
2020-12-01 09:30:00,57.3,57.66,56.56,56.69,188300.0,48.7005,49.0065,48.0716,48.1821,188300.0
2020-12-01 10:00:00,56.67,56.83,56.23,56.44,221889.0,48.1651,48.3011,47.7911,47.9696,221889.0
2020-12-01 10:30:00,56.46,56.7,56.26,56.55,136339.0,47.9866,48.1906,47.8166,48.0631,136339.0
2020-12-01 11:00:00,56.54,57.04,56.52,56.95,86046.0,48.0546,48.4796,48.0376,48.4031,86046.0
2020-12-01 11:30:00,56.96,57.01,56.76,56.88,62727.0,48.4116,48.4541,48.2416,48.3436,62727.0
2020-12-01 12:00:00,56.85,56.95,56.81,56.91,57867.0,48.3181,48.4031,48.2841,48.3691,57867.0
2020-12-01 12:30:00,56.95,57.25,56.93,57.14,54940.0,48.4031,48.6581,48.3861,48.5646,54940.0
2020-12-01 13:00:00,57.14,57.19,57.06,57.18,49844.0,48.5646,48.6071,48.4966,48.5986,49844.0
2020-12-01 13:30:00,57.19,57.4,57.16,57.35,58307.0,48.6071,48.7855,48.5816,48.743,58307.0
2020-12-01 14:00:00,57.35,57.5,57.3,57.43,69282.0,48.743,48.8705,48.7005,48.811,69282.0
2020-12-01 14:30:00,57.44,57.55,57.34,57.48,81890.0,48.8195,48.913,48.7345,48.8535,81890.0
2020-12-01 15:00:00,57.47,57.48,57.27,57.43,149446.0,48.845,48.8535,48.675,48.811,149446.0
2020-12-01 15:30:00,57.41,57.42,57.13,57.37,385382.0,48.794,48.8025,48.5561,48.76,385382.0
2020-12-02 09:30:00,57.32,57.48,56.95,57.41,71977.0,48.7175,48.8535,48.4031,48.794,71977.0
2020-12-02 10:00:00,57.44,57.72,57.42,57.65,73652.0,48.8195,49.0575,48.8025,48.998,73652.0
2020-12-02 10:30:00,57.65,57.66,57.33,57.38,51223.0,48.998,49.0065,48.726,48.7685,51223.0
2020-12-02 11:00:00,57.4,57.43,57.15,57.18,60432.0,48.7855,48.811,48.5731,48.5986,60432.0
2020-12-02 11:30:00,57.19,57.6,57.06,57.32,92961.0,48.6071,48.9555,48.4966,48.7175,92961.0
2020-12-02 12:00:00,57.35,57.51,57.33,57.41,44451.0,48.743,48.879,48.726,48.794,44451.0
2020-12-02 12:30:00,57.4,57.56,57.35,57.52,36714.0,48.7855,48.9215,48.743,48.8875,36714.0
2020-12-02 13:00:00,57.54,57.59,57.36,57.54,54808.0,48.9045,48.947,48.7515,48.9045,54808.0
2020-12-02 13:30:00,57.54,57.83,57.47,57.76,46516.0,48.9045,49.151,48.845,49.0915,46516.0
2020-12-02 14:00:00,57.76,57.86,57.62,57.83,48221.0,49.0915,49.1765,48.9725,49.151,48221.0
2020-12-02 14:30:00,57.83,57.94,57.79,57.86,50210.0,49.151,49.2445,49.117,49.1765,50210.0
2020-12-02 15:00:00,57.85,58.0,57.85,57.97,74798.0,49.168,49.2955,49.168,49.27,74798.0
2020-12-02 15:30:00,57.97,58.25,57.96,58.19,267626.0,49.27,49.508,49.2615,49.457,267626.0
2020-12-03 09:30:00,58.34,58.34,57.92,58.06,114600.0,49.5845,49.5845,49.2275,49.3465,114600.0
2020-12-03 10:00:00,58.05,58.14,57.93,58.01,45780.0,49.338,49.4145,49.236,49.304,45780.0
2020-12-03 10:30:00,58.06,58.28,57.91,58.23,118426.0,49.3465,49.5335,49.219,49.491,118426.0
2020-12-03 11:00:00,58.23,58.43,58.05,58.38,98730.0,49.491,49.661,49.338,49.6185,98730.0
2020-12-03 11:30:00,58.38,58.4,58.19,58.27,55353.0,49.6185,49.6355,49.457,49.525,55353.0
2020-12-03 12:00:00,58.26,58.3,58.09,58.26,25898.0,49.5165,49.5505,49.372,49.5165,25898.0
2020-12-03 12:30:00,58.24,58.37,58.15,58.35,26671.0,49.4995,49.61,49.423,49.593,26671.0
2020-12-03 13:00:00,58.37,58.65,58.37,58.62,28326.0,49.61,49.8479,49.61,49.8224,28326.0
2020-12-03 13:30:00,58.63,58.66,58.52,58.56,41650.0,49.8309,49.8564,49.7375,49.7714,41650.0
2020-12-03 14:00:00,58.6,58.69,58.59,58.69,24317.0,49.8054,49.8819,49.7969,49.8819,24317.0
2020-12-03 14:30:00,58.67,58.89,58.62,58.79,80539.0,49.8649,50.0519,49.8224,49.9669,80539.0
2020-12-03 15:00:00,58.79,58.94,58.66,58.93,159286.0,49.9669,50.0944,49.8564,50.0859,159286.0
2020-12-03 15:30:00,58.93,59.11,58.71,58.83,275848.0,50.0859,50.2389,49.8989,50.0009,275848.0
2020-12-04 09:30:00,59.34,59.59,59.13,59.48,61151.0,50.4344,50.6469,50.2559,50.5534,61151.0
2020-12-04 10:00:00,59.49,59.51,59.11,59.21,48786.0,50.5619,50.5789,50.2389,50.3239,48786.0
2020-12-04 10:30:00,59.22,59.6,59.21,59.5,120245.0,50.3324,50.6554,50.3239,50.5704,120245.0
2020-12-04 11:00:00,59.5,59.71,59.48,59.71,24639.0,50.5704,50.7489,50.5534,50.7489,24639.0
2020-12-04 11:30:00,59.7,60.04,59.65,59.97,96438.0,50.7404,51.0293,50.6979,50.9698,96438.0
2020-12-04 12:00:00,59.98,60.06,59.71,59.77,95057.0,50.9783,51.0463,50.7489,50.7999,95057.0
2020-12-04 12:30:00,59.8,60.1,59.8,60.02,110653.0,50.8254,51.0803,50.8254,51.0123,110653.0
2020-12-04 13:00:00,60.03,60.03,59.73,59.78,72475.0,51.0208,51.0208,50.7659,50.8084,72475.0
2020-12-04 13:30:00,59.79,59.85,59.7,59.81,53127.0,50.8169,50.8678,50.7404,50.8339,53127.0
2020-12-04 14:00:00,59.78,59.86,59.75,59.78,37925.0,50.8084,50.8763,50.7829,50.8084,37925.0
2020-12-04 14:30:00,59.79,60.32,59.78,60.32,81178.0,50.8169,51.2673,50.8084,51.2673,81178.0
2020-12-04 15:00:00,60.34,60.49,60.17,60.47,156464.0,51.2843,51.4118,51.1398,51.3948,156464.0
2020-12-04 15:30:00,60.47,60.56,60.37,60.5,359979.0,51.3948,51.4713,51.3098,51.4203,359979.0
2020-12-07 09:30:00,61.99,62.15,59.88,59.9,47769.0,52.6867,52.8227,50.8933,50.9103,47769.0
2020-12-07 10:00:00,59.92,60.12,59.68,60.09,48969.0,50.9273,51.0973,50.7234,51.0718,48969.0
2020-12-07 10:30:00,60.11,60.11,59.9,60.0,69226.0,51.0888,51.0888,50.9103,50.9953,69226.0
2020-12-07 11:00:00,60.01,60.1,59.95,60.03,46103.0,51.0038,51.0803,50.9528,51.0208,46103.0
2020-12-07 11:30:00,60.02,60.12,59.79,59.87,42831.0,51.0123,51.0973,50.8169,50.8848,42831.0
2020-12-07 12:00:00,59.88,60.0,59.66,59.77,51801.0,50.8933,50.9953,50.7064,50.7999,51801.0
2020-12-07 12:30:00,59.8,59.81,59.7,59.77,24758.0,50.8254,50.8339,50.7404,50.7999,24758.0
2020-12-07 13:00:00,59.78,59.79,59.54,59.58,35637.0,50.8084,50.8169,50.6044,50.6384,35637.0
2020-12-07 13:30:00,59.58,59.81,59.57,59.71,26125.0,50.6384,50.8339,50.6299,50.7489,26125.0
2020-12-07 14:00:00,59.68,59.74,59.62,59.62,32022.0,50.7234,50.7744,50.6724,50.6724,32022.0
2020-12-07 14:30:00,59.64,59.73,59.53,59.64,36484.0,50.6894,50.7659,50.5959,50.6894,36484.0
2020-12-07 15:00:00,59.66,59.84,59.59,59.84,47118.0,50.7064,50.8593,50.6469,50.8593,47118.0
2020-12-07 15:30:00,59.83,59.98,59.66,59.96,317520.0,50.8509,50.9783,50.7064,50.9613,317520.0
2020-12-08 09:30:00,59.57,59.98,59.49,59.68,48280.0,50.6299,50.9783,50.5619,50.7234,48280.0
2020-12-08 10:00:00,59.66,59.68,59.18,59.25,103347.0,50.7064,50.7234,50.2984,50.3579,103347.0
2020-12-08 10:30:00,59.25,59.73,59.22,59.69,40050.0,50.3579,50.7659,50.3324,50.7319,40050.0
2020-12-08 11:00:00,59.67,60.0,59.67,59.83,47437.0,50.7149,50.9953,50.7149,50.8509,47437.0
2020-12-08 11:30:00,59.85,59.93,59.73,59.73,41049.0,50.8678,50.9358,50.7659,50.7659,41049.0
2020-12-08 12:00:00,59.75,59.81,59.62,59.8,28489.0,50.7829,50.8339,50.6724,50.8254,28489.0
2020-12-08 12:30:00,59.79,59.84,59.76,59.78,20216.0,50.8169,50.8593,50.7914,50.8084,20216.0
2020-12-08 13:00:00,59.78,59.8,59.71,59.8,27324.0,50.8084,50.8254,50.7489,50.8254,27324.0
2020-12-08 13:30:00,59.81,60.01,59.81,59.96,57501.0,50.8339,51.0038,50.8339,50.9613,57501.0
2020-12-08 14:00:00,59.99,60.18,59.96,60.14,23010.0,50.9868,51.1483,50.9613,51.1143,23010.0
2020-12-08 14:30:00,60.14,60.22,59.96,60.0,56456.0,51.1143,51.1823,50.9613,50.9953,56456.0
2020-12-08 15:00:00,60.01,60.06,59.94,59.96,38300.0,51.0038,51.0463,50.9443,50.9613,38300.0
2020-12-08 15:30:00,59.98,60.02,59.91,59.99,125094.0,50.9783,51.0123,50.9188,50.9868,125094.0
2020-12-09 09:30:00,60.16,60.49,59.91,60.43,50423.0,51.1313,51.4118,50.9188,51.3608,50423.0
2020-12-09 10:00:00,60.43,60.75,60.18,60.74,86486.0,51.3608,51.6328,51.1483,51.6243,86486.0
2020-12-09 10:30:00,60.75,60.93,60.63,60.76,51844.0,51.6328,51.7858,51.5308,51.6413,51844.0
2020-12-09 11:00:00,60.79,60.9,60.6,60.88,44858.0,51.6668,51.7603,51.5053,51.7433,44858.0
2020-12-09 11:30:00,60.88,61.22,60.87,61.2,37843.0,51.7433,52.0322,51.7348,52.0152,37843.0
2020-12-09 12:00:00,61.23,61.27,61.17,61.25,39083.0,52.0407,52.0747,51.9897,52.0577,39083.0
2020-12-09 12:30:00,61.25,61.25,60.96,61.16,30615.0,52.0577,52.0577,51.8113,51.9812,30615.0
2020-12-09 13:00:00,61.13,61.19,61.01,61.06,33403.0,51.9557,52.0067,51.8538,51.8963,33403.0
2020-12-09 13:30:00,61.03,61.39,60.87,61.1,80873.0,51.8708,52.1767,51.7348,51.9303,80873.0
2020-12-09 14:00:00,61.14,61.4,61.0,61.36,95199.0,51.9642,52.1852,51.8453,52.1512,95199.0
2020-12-09 14:30:00,61.38,61.51,61.36,61.44,62944.0,52.1682,52.2787,52.1512,52.2192,62944.0
2020-12-09 15:00:00,61.45,61.52,61.2,61.25,81901.0,52.2277,52.2872,52.0152,52.0577,81901.0
2020-12-09 15:30:00,61.25,61.49,61.23,61.31,248615.0,52.0577,52.2617,52.0407,52.1087,248615.0
2020-12-10 09:30:00,60.88,61.12,60.53,61.06,101095.0,51.7433,51.9473,51.4458,51.8963,101095.0
2020-12-10 10:00:00,61.08,61.19,60.88,61.06,53882.0,51.9133,52.0067,51.7433,51.8963,53882.0
2020-12-10 10:30:00,61.12,61.35,61.04,61.31,24752.0,51.9473,52.1427,51.8793,52.1087,24752.0
2020-12-10 11:00:00,61.29,61.29,61.04,61.05,35408.0,52.0917,52.0917,51.8793,51.8878,35408.0
2020-12-10 11:30:00,61.06,61.18,61.02,61.09,102730.0,51.8963,51.9982,51.8623,51.9218,102730.0
2020-12-10 12:00:00,61.09,61.13,60.91,60.94,23002.0,51.9218,51.9557,51.7688,51.7943,23002.0
2020-12-10 12:30:00,60.95,60.99,60.86,60.99,50289.0,51.8028,51.8368,51.7263,51.8368,50289.0
2020-12-10 13:00:00,60.98,61.26,60.96,61.24,15832.0,51.8283,52.0662,51.8113,52.0492,15832.0
2020-12-10 13:30:00,61.19,61.25,61.11,61.25,40897.0,52.0067,52.0577,51.9388,52.0577,40897.0
2020-12-10 14:00:00,61.24,61.3,61.03,61.18,25532.0,52.0492,52.1002,51.8708,51.9982,25532.0
2020-12-10 14:30:00,61.16,61.4,61.16,61.3,29160.0,51.9812,52.1852,51.9812,52.1002,29160.0
2020-12-10 15:00:00,61.31,61.5,61.26,61.42,69915.0,52.1087,52.2702,52.0662,52.2022,69915.0
2020-12-10 15:30:00,61.42,61.73,61.4,61.63,233740.0,52.2022,52.4657,52.1852,52.3807,233740.0
2020-12-11 09:30:00,61.2,61.53,61.11,61.4,33570.0,52.0152,52.2957,51.9388,52.1852,33570.0
2020-12-11 10:00:00,61.31,61.41,61.1,61.1,42111.0,52.1087,52.1937,51.9303,51.9303,42111.0
2020-12-11 10:30:00,61.1,61.1,60.58,60.76,41892.0,51.9303,51.9303,51.4883,51.6413,41892.0
2020-12-11 11:00:00,60.76,60.89,60.62,60.73,23799.0,51.6413,51.7518,51.5223,51.6158,23799.0
2020-12-11 11:30:00,60.74,60.87,60.62,60.85,32019.0,51.6243,51.7348,51.5223,51.7178,32019.0
2020-12-11 12:00:00,60.86,60.86,60.47,60.55,31503.0,51.7263,51.7263,51.3948,51.4628,31503.0
2020-12-11 12:30:00,60.53,60.56,60.36,60.55,28363.0,51.4458,51.4713,51.3013,51.4628,28363.0
2020-12-11 13:00:00,60.55,60.56,60.44,60.53,26795.0,51.4628,51.4713,51.3693,51.4458,26795.0
2020-12-11 13:30:00,60.53,60.66,60.49,60.6,48107.0,51.4458,51.5563,51.4118,51.5053,48107.0
2020-12-11 14:00:00,60.59,60.64,60.56,60.58,25739.0,51.4968,51.5393,51.4713,51.4883,25739.0
2020-12-11 14:30:00,60.59,60.71,60.48,60.5,56088.0,51.4968,51.5988,51.4033,51.4203,56088.0
2020-12-11 15:00:00,60.5,60.69,60.39,60.65,49554.0,51.4203,51.5818,51.3268,51.5478,49554.0
2020-12-11 15:30:00,60.6,60.69,60.43,60.56,182297.0,51.5053,51.5818,51.3608,51.4713,182297.0
2020-12-14 09:30:00,61.31,62.11,61.25,61.88,139544.0,52.1087,52.7887,52.0577,52.5932,139544.0
2020-12-14 10:00:00,61.87,62.25,61.82,62.25,84877.0,52.5847,52.9077,52.5422,52.9077,84877.0
2020-12-14 10:30:00,62.25,62.39,61.86,61.86,154764.0,52.9077,53.0267,52.5762,52.5762,154764.0
2020-12-14 11:00:00,61.86,61.97,61.67,61.94,81234.0,52.5762,52.6697,52.4147,52.6442,81234.0
2020-12-14 11:30:00,61.95,62.16,61.78,62.05,100440.0,52.6527,52.8312,52.5082,52.7377,100440.0
2020-12-14 12:00:00,62.07,62.48,62.04,62.48,108050.0,52.7547,53.1031,52.7292,53.1031,108050.0
2020-12-14 12:30:00,62.48,62.48,61.68,61.73,132950.0,53.1031,53.1031,52.4232,52.4657,132950.0
2020-12-14 13:00:00,61.73,61.85,61.65,61.72,35770.0,52.4657,52.5677,52.3977,52.4572,35770.0
2020-12-14 13:30:00,61.73,61.86,61.69,61.77,24916.0,52.4657,52.5762,52.4317,52.4997,24916.0
2020-12-14 14:00:00,61.8,61.93,61.74,61.88,35788.0,52.5252,52.6357,52.4742,52.5932,35788.0
2020-12-14 14:30:00,61.87,61.89,61.7,61.76,49264.0,52.5847,52.6017,52.4402,52.4912,49264.0
2020-12-14 15:00:00,61.76,61.85,61.66,61.66,34525.0,52.4912,52.5677,52.4062,52.4062,34525.0
2020-12-14 15:30:00,61.66,61.68,61.28,61.29,216986.0,52.4062,52.4232,52.0832,52.0917,216986.0
2020-12-15 09:30:00,61.55,61.92,61.04,61.36,122165.0,52.3127,52.6272,51.8793,52.1512,122165.0
2020-12-15 10:00:00,61.37,61.43,61.01,61.12,48429.0,52.1597,52.2107,51.8538,51.9473,48429.0
2020-12-15 10:30:00,61.14,61.74,61.14,61.74,60931.0,51.9642,52.4742,51.9642,52.4742,60931.0
2020-12-15 11:00:00,61.75,62.11,61.7,62.1,117990.0,52.4827,52.7887,52.4402,52.7802,117990.0
2020-12-15 11:30:00,62.08,62.1,61.75,61.91,48096.0,52.7632,52.7802,52.4827,52.6187,48096.0
2020-12-15 12:00:00,61.92,62.16,61.9,62.12,31793.0,52.6272,52.8312,52.6102,52.7972,31793.0
2020-12-15 12:30:00,62.11,62.2,61.99,62.2,36038.0,52.7887,52.8652,52.6867,52.8652,36038.0
2020-12-15 13:00:00,62.19,62.45,62.11,62.26,165859.0,52.8567,53.0776,52.7887,52.9162,165859.0
2020-12-15 13:30:00,62.25,62.55,62.25,62.43,88397.0,52.9077,53.1626,52.9077,53.0606,88397.0
2020-12-15 14:00:00,62.43,62.61,62.36,62.61,67659.0,53.0606,53.2136,53.0012,53.2136,67659.0
2020-12-15 14:30:00,62.6,62.6,62.47,62.59,64671.0,53.2051,53.2051,53.0946,53.1966,64671.0
2020-12-15 15:00:00,62.6,62.68,62.51,62.61,72272.0,53.2051,53.2731,53.1286,53.2136,72272.0
2020-12-15 15:30:00,62.61,62.72,62.5,62.71,295091.0,53.2136,53.3071,53.1201,53.2986,295091.0
2020-12-16 09:30:00,62.72,63.14,62.54,63.13,81770.0,53.3071,53.6641,53.1541,53.6556,81770.0
2020-12-16 10:00:00,63.1,63.13,62.56,62.89,74166.0,53.6301,53.6556,53.1711,53.4516,74166.0
2020-12-16 10:30:00,62.92,62.96,62.64,62.89,87376.0,53.4771,53.5111,53.2391,53.4516,87376.0
2020-12-16 11:00:00,62.87,62.88,62.54,62.63,108053.0,53.4346,53.4431,53.1541,53.2306,108053.0
2020-12-16 11:30:00,62.61,62.62,62.36,62.49,62967.0,53.2136,53.2221,53.0012,53.1116,62967.0
2020-12-16 12:00:00,62.51,62.52,62.24,62.46,56248.0,53.1286,53.1371,52.8992,53.0861,56248.0
2020-12-16 12:30:00,62.47,62.49,62.19,62.3,67463.0,53.0946,53.1116,52.8567,52.9502,67463.0
2020-12-16 13:00:00,62.32,62.36,62.07,62.1,47565.0,52.9672,53.0012,52.7547,52.7802,47565.0
2020-12-16 13:30:00,62.1,62.4,62.09,62.23,59648.0,52.7802,53.0352,52.7717,52.8907,59648.0
2020-12-16 14:00:00,62.26,62.26,62.0,62.05,60289.0,52.9162,52.9162,52.6952,52.7377,60289.0
2020-12-16 14:30:00,62.05,62.18,61.91,61.98,81919.0,52.7377,52.8482,52.6187,52.6782,81919.0
2020-12-16 15:00:00,61.97,62.14,61.93,61.99,93086.0,52.6697,52.8142,52.6357,52.6867,93086.0
2020-12-16 15:30:00,61.98,62.19,61.89,61.99,201344.0,52.6782,52.8567,52.6017,52.6867,201344.0
2020-12-17 09:30:00,63.11,63.11,62.02,62.16,165799.0,53.6386,53.6386,52.7122,52.8312,165799.0
2020-12-17 10:00:00,62.2,62.31,61.0,62.08,454333.0,52.8652,52.9587,51.8453,52.7632,454333.0
2020-12-17 10:30:00,62.07,62.28,61.88,62.26,112865.0,52.7547,52.9332,52.5932,52.9162,112865.0
2020-12-17 11:00:00,62.26,62.33,62.1,62.23,44037.0,52.9162,52.9757,52.7802,52.8907,44037.0
2020-12-17 11:30:00,62.17,62.29,61.98,62.01,56940.0,52.8397,52.9417,52.6782,52.7037,56940.0
2020-12-17 12:00:00,62.0,62.16,61.94,62.16,43636.0,52.6952,52.8312,52.6442,52.8312,43636.0
2020-12-17 12:30:00,62.13,62.16,62.07,62.09,44884.0,52.8057,52.8312,52.7547,52.7717,44884.0
2020-12-17 13:00:00,62.08,62.08,61.66,61.85,72236.0,52.7632,52.7632,52.4062,52.5677,72236.0
2020-12-17 13:30:00,61.83,61.94,61.75,61.85,51295.0,52.5507,52.6442,52.4827,52.5677,51295.0
2020-12-17 14:00:00,61.87,62.0,61.78,61.79,185078.0,52.5847,52.6952,52.5082,52.5167,185078.0
2020-12-17 14:30:00,61.79,61.79,61.51,61.56,193747.0,52.5167,52.5167,52.2787,52.3212,193747.0
2020-12-17 15:00:00,61.55,62.13,61.52,62.12,199955.0,52.3127,52.8057,52.2872,52.7972,199955.0
2020-12-17 15:30:00,62.11,62.2,61.98,62.09,407568.0,52.7887,52.8652,52.6782,52.7717,407568.0
2020-12-18 09:30:00,61.74,61.9,61.12,61.12,94729.0,52.9147,53.0518,52.3833,52.3833,94729.0
2020-12-18 10:00:00,61.13,61.21,60.94,61.19,50468.0,52.3919,52.4604,52.229,52.4433,50468.0
2020-12-18 10:30:00,61.22,61.31,61.13,61.24,24399.0,52.469,52.5461,52.3919,52.4861,24399.0
2020-12-18 11:00:00,61.25,61.26,60.87,61.06,96278.0,52.4947,52.5033,52.169,52.3319,96278.0
2020-12-18 11:30:00,61.06,61.37,61.06,61.37,25398.0,52.3319,52.5976,52.3319,52.5976,25398.0
2020-12-18 12:00:00,61.39,61.79,61.39,61.75,39868.0,52.6147,52.9575,52.6147,52.9232,39868.0
2020-12-18 12:30:00,61.74,61.9,61.69,61.7,32028.0,52.9147,53.0518,52.8718,52.8804,32028.0
2020-12-18 13:00:00,61.69,61.91,61.64,61.91,42148.0,52.8718,53.0604,52.829,53.0604,42148.0
2020-12-18 13:30:00,61.9,62.02,61.78,61.91,49788.0,53.0518,53.1546,52.9489,53.0604,49788.0
2020-12-18 14:00:00,61.9,61.99,61.74,61.95,44392.0,53.0518,53.1289,52.9147,53.0946,44392.0
2020-12-18 14:30:00,61.97,62.16,61.94,62.11,53676.0,53.1118,53.2746,53.0861,53.2318,53676.0
2020-12-18 15:00:00,62.13,62.14,61.72,61.98,58417.0,53.2489,53.2575,52.8975,53.1204,58417.0
2020-12-18 15:30:00,61.98,62.13,61.81,61.95,264875.0,53.1204,53.2489,52.9747,53.0946,264875.0
2020-12-21 09:30:00,60.34,60.96,60.13,60.28,147101.0,51.7148,52.2462,51.5348,51.6634,147101.0
2020-12-21 10:00:00,60.28,60.28,59.66,60.19,92974.0,51.6634,51.6634,51.132,51.5862,92974.0
2020-12-21 10:30:00,60.14,60.55,60.11,60.42,34768.0,51.5434,51.8948,51.5177,51.7833,34768.0
2020-12-21 11:00:00,60.38,60.55,60.32,60.52,25323.0,51.7491,51.8948,51.6976,51.8691,25323.0
2020-12-21 11:30:00,60.52,61.03,60.52,60.98,30737.0,51.8691,52.3062,51.8691,52.2633,30737.0
2020-12-21 12:00:00,60.99,61.15,60.89,61.15,20965.0,52.2719,52.409,52.1862,52.409,20965.0
2020-12-21 12:30:00,61.14,61.36,61.13,61.36,23685.0,52.4004,52.589,52.3919,52.589,23685.0
2020-12-21 13:00:00,61.36,61.38,61.17,61.27,49457.0,52.589,52.6061,52.4261,52.5118,49457.0
2020-12-21 13:30:00,61.28,61.42,61.27,61.38,22429.0,52.5204,52.6404,52.5118,52.6061,22429.0
2020-12-21 14:00:00,61.39,61.57,61.36,61.5,22026.0,52.6147,52.769,52.589,52.709,22026.0
2020-12-21 14:30:00,61.5,61.67,61.49,61.55,27306.0,52.709,52.8547,52.7004,52.7518,27306.0
2020-12-21 15:00:00,61.56,61.66,61.45,61.61,51656.0,52.7604,52.8461,52.6661,52.8032,51656.0
2020-12-21 15:30:00,61.6,61.62,61.43,61.55,212445.0,52.7947,52.8118,52.649,52.7518,212445.0
2020-12-22 09:30:00,61.3,61.4,60.25,60.37,94054.0,52.5376,52.6233,51.6376,51.7405,94054.0
2020-12-22 10:00:00,60.36,60.77,60.23,60.76,23606.0,51.7319,52.0833,51.6205,52.0747,23606.0
2020-12-22 10:30:00,60.74,60.97,60.73,60.81,24804.0,52.0576,52.2547,52.049,52.1176,24804.0
2020-12-22 11:00:00,60.78,60.96,60.75,60.9,20005.0,52.0919,52.2462,52.0662,52.1947,20005.0
2020-12-22 11:30:00,60.87,60.87,60.46,60.55,40244.0,52.169,52.169,51.8176,51.8948,40244.0
2020-12-22 12:00:00,60.54,60.83,60.53,60.83,28079.0,51.8862,52.1347,51.8776,52.1347,28079.0
2020-12-22 12:30:00,60.83,60.96,60.83,60.9,12957.0,52.1347,52.2462,52.1347,52.1947,12957.0
2020-12-22 13:00:00,60.93,60.93,60.8,60.86,12279.0,52.2204,52.2204,52.109,52.1605,12279.0
2020-12-22 13:30:00,60.86,60.96,60.84,60.89,10289.0,52.1605,52.2462,52.1433,52.1862,10289.0
2020-12-22 14:00:00,60.89,60.92,60.72,60.74,23480.0,52.1862,52.2119,52.0405,52.0576,23480.0
2020-12-22 14:30:00,60.72,60.72,60.51,60.61,33692.0,52.0405,52.0405,51.8605,51.9462,33692.0
2020-12-22 15:00:00,60.61,60.65,60.45,60.52,54131.0,51.9462,51.9805,51.8091,51.8691,54131.0
2020-12-22 15:30:00,60.52,60.68,60.47,60.61,220200.0,51.8691,52.0062,51.8262,51.9462,220200.0
2020-12-23 09:30:00,60.7,61.16,60.7,60.9,78210.0,52.0233,52.4176,52.0233,52.1947,78210.0
2020-12-23 10:00:00,60.92,61.01,60.46,60.48,57884.0,52.2119,52.289,51.8176,51.8348,57884.0
2020-12-23 10:30:00,60.47,60.79,60.41,60.77,46076.0,51.8262,52.1005,51.7748,52.0833,46076.0
2020-12-23 11:00:00,60.77,60.91,60.75,60.81,43336.0,52.0833,52.2033,52.0662,52.1176,43336.0
2020-12-23 11:30:00,60.79,60.86,60.77,60.85,37614.0,52.1005,52.1605,52.0833,52.1519,37614.0
2020-12-23 12:00:00,60.85,61.09,60.78,60.97,35130.0,52.1519,52.3576,52.0919,52.2547,35130.0
2020-12-23 12:30:00,60.99,61.13,60.81,60.83,26440.0,52.2719,52.3919,52.1176,52.1347,26440.0
2020-12-23 13:00:00,60.8,60.8,60.51,60.73,45409.0,52.109,52.109,51.8605,52.049,45409.0
2020-12-23 13:30:00,60.71,60.81,60.67,60.69,22180.0,52.0319,52.1176,51.9976,52.0148,22180.0
2020-12-23 14:00:00,60.69,60.77,60.65,60.72,17694.0,52.0148,52.0833,51.9805,52.0405,17694.0
2020-12-23 14:30:00,60.71,60.72,60.55,60.61,36043.0,52.0319,52.0405,51.8948,51.9462,36043.0
2020-12-23 15:00:00,60.59,60.8,60.55,60.71,52386.0,51.929,52.109,51.8948,52.0319,52386.0
2020-12-23 15:30:00,60.72,60.89,60.69,60.8,139706.0,52.0405,52.1862,52.0148,52.109,139706.0
2020-12-24 09:30:00,60.97,60.99,60.41,60.79,29952.0,52.2547,52.2719,51.7748,52.1005,29952.0
2020-12-24 10:00:00,60.76,60.77,60.57,60.6,15455.0,52.0747,52.0833,51.9119,51.9376,15455.0
2020-12-24 10:30:00,60.6,60.87,60.6,60.86,14511.0,51.9376,52.169,51.9376,52.1605,14511.0
2020-12-24 11:00:00,60.86,60.86,60.66,60.67,19384.0,52.1605,52.1605,51.989,51.9976,19384.0
2020-12-24 11:30:00,60.69,60.83,60.61,60.69,30771.0,52.0148,52.1347,51.9462,52.0148,30771.0
2020-12-24 12:00:00,60.67,60.67,60.55,60.6,23384.0,51.9976,51.9976,51.8948,51.9376,23384.0
2020-12-24 12:30:00,60.6,60.82,60.58,60.77,53810.0,51.9376,52.1262,51.9205,52.0833,53810.0
2020-12-28 09:30:00,61.33,61.44,60.62,60.85,44535.0,52.5633,52.6575,51.9548,52.1519,44535.0
2020-12-28 10:00:00,60.85,61.26,60.83,61.15,41826.0,52.1519,52.5033,52.1347,52.409,41826.0
2020-12-28 10:30:00,61.16,61.21,60.91,61.0,63718.0,52.4176,52.4604,52.2033,52.2804,63718.0
2020-12-28 11:00:00,61.0,61.1,60.9,60.94,33171.0,52.2804,52.3661,52.1947,52.229,33171.0
2020-12-28 11:30:00,60.93,60.97,60.82,60.82,43866.0,52.2204,52.2547,52.1262,52.1262,43866.0
2020-12-28 12:00:00,60.84,60.88,60.72,60.84,57437.0,52.1433,52.1776,52.0405,52.1433,57437.0
2020-12-28 12:30:00,60.82,60.85,60.55,60.59,24282.0,52.1262,52.1519,51.8948,51.929,24282.0
2020-12-28 13:00:00,60.58,60.7,60.55,60.61,18733.0,51.9205,52.0233,51.8948,51.9462,18733.0
2020-12-28 13:30:00,60.62,60.72,60.5,60.53,52298.0,51.9548,52.0405,51.8519,51.8776,52298.0
2020-12-28 14:00:00,60.53,60.69,60.49,60.68,15399.0,51.8776,52.0148,51.8433,52.0062,15399.0
2020-12-28 14:30:00,60.68,60.71,60.55,60.63,55724.0,52.0062,52.0319,51.8948,51.9633,55724.0
2020-12-28 15:00:00,60.62,60.67,60.57,60.6,32233.0,51.9548,51.9976,51.9119,51.9376,32233.0
2020-12-28 15:30:00,60.61,60.65,60.54,60.57,97193.0,51.9462,51.9805,51.8862,51.9119,97193.0
2020-12-29 09:30:00,60.86,61.45,60.59,60.62,57099.0,52.1605,52.6661,51.929,51.9548,57099.0
2020-12-29 10:00:00,60.62,60.78,60.18,60.22,33166.0,51.9548,52.0919,51.5777,51.6119,33166.0
2020-12-29 10:30:00,60.23,60.34,60.1,60.26,51119.0,51.6205,51.7148,51.5091,51.6462,51119.0
2020-12-29 11:00:00,60.27,60.34,60.12,60.28,24498.0,51.6548,51.7148,51.5262,51.6634,24498.0
2020-12-29 11:30:00,60.29,60.34,60.15,60.31,21941.0,51.6719,51.7148,51.5519,51.6891,21941.0
2020-12-29 12:00:00,60.31,60.44,60.2,60.23,25217.0,51.6891,51.8005,51.5948,51.6205,25217.0
2020-12-29 12:30:00,60.23,60.24,60.1,60.22,20941.0,51.6205,51.6291,51.5091,51.6119,20941.0
2020-12-29 13:00:00,60.24,60.56,60.22,60.53,109762.0,51.6291,51.9033,51.6119,51.8776,109762.0
2020-12-29 13:30:00,60.5,60.66,60.49,60.66,38674.0,51.8519,51.989,51.8433,51.989,38674.0
2020-12-29 14:00:00,60.67,60.74,60.61,60.63,35373.0,51.9976,52.0576,51.9462,51.9633,35373.0
2020-12-29 14:30:00,60.65,60.8,60.63,60.67,66733.0,51.9805,52.109,51.9633,51.9976,66733.0
2020-12-29 15:00:00,60.62,60.88,60.62,60.86,41199.0,51.9548,52.1776,51.9548,52.1605,41199.0
2020-12-29 15:30:00,60.84,60.97,60.76,60.8,173478.0,52.1433,52.2547,52.0747,52.109,173478.0
2020-12-30 09:30:00,60.96,61.15,60.78,61.09,37409.0,52.2462,52.409,52.0919,52.3576,37409.0
2020-12-30 10:00:00,61.1,61.38,61.1,61.35,64323.0,52.3661,52.6061,52.3661,52.5804,64323.0
2020-12-30 10:30:00,61.35,61.38,61.05,61.21,54991.0,52.5804,52.6061,52.3233,52.4604,54991.0
2020-12-30 11:00:00,61.21,61.4,61.21,61.36,43023.0,52.4604,52.6233,52.4604,52.589,43023.0
2020-12-30 11:30:00,61.34,61.59,61.29,61.54,49202.0,52.5718,52.7861,52.529,52.7433,49202.0
2020-12-30 12:00:00,61.53,61.74,61.5,61.72,33357.0,52.7347,52.9147,52.709,52.8975,33357.0
2020-12-30 12:30:00,61.69,61.81,61.66,61.77,29617.0,52.8718,52.9747,52.8461,52.9404,29617.0
2020-12-30 13:00:00,61.79,61.84,61.67,61.67,26616.0,52.9575,53.0004,52.8547,52.8547,26616.0
2020-12-30 13:30:00,61.67,61.82,61.65,61.78,50346.0,52.8547,52.9832,52.8375,52.9489,50346.0
2020-12-30 14:00:00,61.79,61.83,61.69,61.77,63174.0,52.9575,52.9918,52.8718,52.9404,63174.0
2020-12-30 14:30:00,61.8,61.82,61.72,61.81,71495.0,52.9661,52.9832,52.8975,52.9747,71495.0
2020-12-30 15:00:00,61.81,61.82,61.69,61.72,82083.0,52.9747,52.9832,52.8718,52.8975,82083.0
2020-12-30 15:30:00,61.73,61.97,61.73,61.83,287961.0,52.9061,53.1118,52.9061,52.9918,287961.0
2020-12-31 09:30:00,61.59,61.79,61.26,61.42,32658.0,52.7861,52.9575,52.5033,52.6404,32658.0
2020-12-31 10:00:00,61.4,61.64,61.3,61.51,24121.0,52.6233,52.829,52.5376,52.7175,24121.0
2020-12-31 10:30:00,61.51,61.71,61.48,61.63,29203.0,52.7175,52.889,52.6918,52.8204,29203.0
2020-12-31 11:00:00,61.63,61.74,61.54,61.56,26960.0,52.8204,52.9147,52.7433,52.7604,26960.0
2020-12-31 11:30:00,61.56,61.63,61.41,61.45,25330.0,52.7604,52.8204,52.6318,52.6661,25330.0
2020-12-31 12:00:00,61.48,61.74,61.47,61.72,18711.0,52.6918,52.9147,52.6833,52.8975,18711.0
2020-12-31 12:30:00,61.74,61.76,61.62,61.75,25624.0,52.9147,52.9318,52.8118,52.9232,25624.0
2020-12-31 13:00:00,61.75,61.84,61.7,61.76,20883.0,52.9232,53.0004,52.8804,52.9318,20883.0
2020-12-31 13:30:00,61.72,61.72,61.57,61.61,17994.0,52.8975,52.8975,52.769,52.8032,17994.0
2020-12-31 14:00:00,61.62,61.81,61.58,61.72,25783.0,52.8118,52.9747,52.7775,52.8975,25783.0
2020-12-31 14:30:00,61.72,61.83,61.69,61.69,25738.0,52.8975,52.9918,52.8718,52.8718,25738.0
2020-12-31 15:00:00,61.69,61.75,61.6,61.61,34983.0,52.8718,52.9232,52.7947,52.8032,34983.0
2020-12-31 15:30:00,61.6,61.65,61.1,61.11,229526.0,52.7947,52.8375,52.3661,52.3747,229526.0
2021-01-04 09:30:00,61.9,62.16,60.71,60.85,123991.0,53.0518,53.2746,52.0319,52.1519,123991.0
2021-01-04 10:00:00,60.85,60.89,60.17,60.33,85016.0,52.1519,52.1862,51.5691,51.7062,85016.0
2021-01-04 10:30:00,60.33,60.33,59.98,60.07,103234.0,51.7062,51.7062,51.4062,51.4834,103234.0
2021-01-04 11:00:00,60.09,60.17,59.85,60.05,135451.0,51.5005,51.5691,51.2948,51.4662,135451.0
2021-01-04 11:30:00,60.04,60.05,59.47,59.57,200613.0,51.4577,51.4662,50.9691,51.0549,200613.0
2021-01-04 12:00:00,59.56,59.69,59.32,59.68,55975.0,51.0463,51.1577,50.8406,51.1491,55975.0
2021-01-04 12:30:00,59.68,59.8,59.41,59.76,66519.0,51.1491,51.252,50.9177,51.2177,66519.0
2021-01-04 13:00:00,59.76,60.02,59.65,60.01,131173.0,51.2177,51.4405,51.1234,51.432,131173.0
2021-01-04 13:30:00,60.02,60.17,59.95,60.07,89132.0,51.4405,51.5691,51.3805,51.4834,89132.0
2021-01-04 14:00:00,60.07,60.09,59.76,59.77,49142.0,51.4834,51.5005,51.2177,51.2263,49142.0
2021-01-04 14:30:00,59.8,59.82,59.6,59.79,56647.0,51.252,51.2691,51.0806,51.2434,56647.0
2021-01-04 15:00:00,59.8,59.83,59.37,59.57,101361.0,51.252,51.2777,50.8834,51.0549,101361.0
2021-01-04 15:30:00,59.54,59.66,59.34,59.39,275914.0,51.0291,51.132,50.8577,50.9006,275914.0
2021-01-05 09:30:00,59.02,59.72,58.96,59.02,220829.0,50.5835,51.1834,50.532,50.5835,220829.0
2021-01-05 10:00:00,59.03,59.22,58.82,58.86,155067.0,50.592,50.7549,50.4121,50.4463,155067.0
2021-01-05 10:30:00,58.86,58.88,58.49,58.66,198312.0,50.4463,50.4635,50.1292,50.2749,198312.0
2021-01-05 11:00:00,58.64,58.72,58.47,58.7,105860.0,50.2578,50.3264,50.1121,50.3092,105860.0
2021-01-05 11:30:00,58.71,58.77,58.57,58.61,76329.0,50.3178,50.3692,50.1978,50.2321,76329.0
2021-01-05 12:00:00,58.61,58.89,58.57,58.65,50495.0,50.2321,50.4721,50.1978,50.2664,50495.0
2021-01-05 12:30:00,58.65,58.75,58.55,58.61,132613.0,50.2664,50.3521,50.1807,50.2321,132613.0
2021-01-05 13:00:00,58.63,58.78,58.59,58.75,30444.0,50.2492,50.3778,50.2149,50.3521,30444.0
2021-01-05 13:30:00,58.74,58.81,58.61,58.81,70659.0,50.3435,50.4035,50.2321,50.4035,70659.0
2021-01-05 14:00:00,58.83,58.99,58.83,58.97,65280.0,50.4206,50.5578,50.4206,50.5406,65280.0
2021-01-05 14:30:00,59.02,59.07,58.94,59.0,87792.0,50.5835,50.6263,50.5149,50.5663,87792.0
2021-01-05 15:00:00,58.99,59.13,58.9,59.02,250528.0,50.5578,50.6777,50.4806,50.5835,250528.0
2021-01-05 15:30:00,59.02,59.14,58.9,58.91,484691.0,50.5835,50.6863,50.4806,50.4892,484691.0
2021-01-06 09:30:00,59.18,59.5,58.99,59.38,201102.0,50.7206,50.9949,50.5578,50.892,201102.0
2021-01-06 10:00:00,59.38,60.07,59.23,59.95,315016.0,50.892,51.4834,50.7635,51.3805,315016.0
2021-01-06 10:30:00,59.96,60.23,59.85,60.02,221318.0,51.3891,51.6205,51.2948,51.4405,221318.0
2021-01-06 11:00:00,60.05,60.4,59.94,60.32,134548.0,51.4662,51.7662,51.372,51.6976,134548.0
2021-01-06 11:30:00,60.32,60.55,60.14,60.53,170094.0,51.6976,51.8948,51.5434,51.8776,170094.0
2021-01-06 12:00:00,60.55,60.66,60.46,60.61,64170.0,51.8948,51.989,51.8176,51.9462,64170.0
2021-01-06 12:30:00,60.61,60.8,60.55,60.62,146427.0,51.9462,52.109,51.8948,51.9548,146427.0
2021-01-06 13:00:00,60.62,60.62,60.42,60.44,92355.0,51.9548,51.9548,51.7833,51.8005,92355.0
2021-01-06 13:30:00,60.45,60.52,60.39,60.45,94766.0,51.8091,51.8691,51.7576,51.8091,94766.0
2021-01-06 14:00:00,60.44,60.49,60.07,60.19,62028.0,51.8005,51.8433,51.4834,51.5862,62028.0
2021-01-06 14:30:00,60.16,60.33,59.94,60.13,86547.0,51.5605,51.7062,51.372,51.5348,86547.0
2021-01-06 15:00:00,60.13,60.22,59.99,60.15,132787.0,51.5348,51.6119,51.4148,51.5519,132787.0
2021-01-06 15:30:00,60.15,60.39,60.01,60.39,315997.0,51.5519,51.7576,51.432,51.7576,315997.0
2021-01-07 09:30:00,62.04,62.15,61.11,61.91,172580.0,53.1718,53.2661,52.3747,53.0604,172580.0
2021-01-07 10:00:00,61.89,62.3,61.88,61.97,98440.0,53.0432,53.3946,53.0347,53.1118,98440.0
2021-01-07 10:30:00,61.99,62.52,61.92,62.38,76459.0,53.1289,53.5832,53.0689,53.4632,76459.0
2021-01-07 11:00:00,62.38,62.94,62.29,62.94,92618.0,53.4632,53.9431,53.386,53.9431,92618.0
2021-01-07 11:30:00,62.93,63.1,62.82,62.83,96600.0,53.9346,54.0803,53.8403,53.8489,96600.0
2021-01-07 12:00:00,62.85,63.11,62.73,62.88,68663.0,53.866,54.0888,53.7631,53.8917,68663.0
2021-01-07 12:30:00,62.9,63.14,62.88,63.05,40597.0,53.9088,54.1145,53.8917,54.0374,40597.0
2021-01-07 13:00:00,63.05,63.29,63.05,63.18,46428.0,54.0374,54.2431,54.0374,54.1488,46428.0
2021-01-07 13:30:00,63.16,63.25,63.13,63.23,41210.0,54.1317,54.2088,54.106,54.1917,41210.0
2021-01-07 14:00:00,63.24,63.27,62.86,62.86,93438.0,54.2002,54.226,53.8746,53.8746,93438.0
2021-01-07 14:30:00,62.87,63.41,62.8,63.35,104243.0,53.8831,54.3459,53.8231,54.2945,104243.0
2021-01-07 15:00:00,63.35,63.57,63.23,63.53,97887.0,54.2945,54.4831,54.1917,54.4488,97887.0
2021-01-07 15:30:00,63.55,63.64,63.29,63.52,394638.0,54.4659,54.5431,54.2431,54.4402,394638.0
2021-01-08 09:30:00,63.3,63.84,63.21,63.61,77139.0,54.2517,54.7145,54.1745,54.5174,77139.0
2021-01-08 10:00:00,63.64,64.1,63.61,63.74,130780.0,54.5431,54.9373,54.5174,54.6288,130780.0
2021-01-08 10:30:00,63.73,63.9,63.68,63.75,72559.0,54.6202,54.7659,54.5774,54.6373,72559.0
2021-01-08 11:00:00,63.74,63.9,63.44,63.64,74640.0,54.6288,54.7659,54.3717,54.5431,74640.0
2021-01-08 11:30:00,63.61,63.61,63.24,63.51,69618.0,54.5174,54.5174,54.2002,54.4317,69618.0
2021-01-08 12:00:00,63.53,63.75,63.47,63.71,45865.0,54.4488,54.6373,54.3974,54.6031,45865.0
2021-01-08 12:30:00,63.72,64.0,63.7,63.98,105968.0,54.6116,54.8516,54.5945,54.8345,105968.0
2021-01-08 13:00:00,63.99,64.01,63.2,63.34,84399.0,54.843,54.8602,54.166,54.286,84399.0
2021-01-08 13:30:00,63.33,63.74,63.1,63.58,96376.0,54.2774,54.6288,54.0803,54.4916,96376.0
2021-01-08 14:00:00,63.58,63.88,63.44,63.87,63722.0,54.4916,54.7488,54.3717,54.7402,63722.0
2021-01-08 14:30:00,63.86,63.94,63.6,63.74,47352.0,54.7316,54.8002,54.5088,54.6288,47352.0
2021-01-08 15:00:00,63.75,63.93,63.75,63.88,82231.0,54.6373,54.7916,54.6373,54.7488,82231.0
2021-01-08 15:30:00,63.88,64.24,63.85,64.14,332503.0,54.7488,55.0573,54.7231,54.9716,332503.0
2021-01-11 09:30:00,63.37,64.03,63.09,63.14,109574.0,54.3117,54.8773,54.0717,54.1145,109574.0
2021-01-11 10:00:00,63.11,63.8,62.85,63.65,95911.0,54.0888,54.6802,53.866,54.5516,95911.0
2021-01-11 10:30:00,63.65,63.67,63.23,63.34,89381.0,54.5516,54.5688,54.1917,54.286,89381.0
2021-01-11 11:00:00,63.35,63.44,63.07,63.27,58928.0,54.2945,54.3717,54.0545,54.226,58928.0
2021-01-11 11:30:00,63.27,63.45,63.14,63.41,62628.0,54.226,54.3802,54.1145,54.3459,62628.0
2021-01-11 12:00:00,63.4,63.48,63.35,63.4,24703.0,54.3374,54.4059,54.2945,54.3374,24703.0
2021-01-11 12:30:00,63.41,63.57,63.41,63.5,25562.0,54.3459,54.4831,54.3459,54.4231,25562.0
2021-01-11 13:00:00,63.49,63.54,63.37,63.44,29085.0,54.4145,54.4574,54.3117,54.3717,29085.0
2021-01-11 13:30:00,63.43,63.52,63.37,63.44,30730.0,54.3631,54.4402,54.3117,54.3717,30730.0
2021-01-11 14:00:00,63.44,63.64,63.4,63.62,48394.0,54.3717,54.5431,54.3374,54.5259,48394.0
2021-01-11 14:30:00,63.63,63.72,63.57,63.63,61934.0,54.5345,54.6116,54.4831,54.5345,61934.0
2021-01-11 15:00:00,63.64,63.66,63.19,63.21,110516.0,54.5431,54.5602,54.1574,54.1745,110516.0
2021-01-11 15:30:00,63.21,63.32,63.13,63.26,206605.0,54.1745,54.2688,54.106,54.2174,206605.0
2021-01-12 09:30:00,63.57,63.57,62.6,62.6,94107.0,54.4831,54.4831,53.6517,53.6517,94107.0
2021-01-12 10:00:00,62.6,62.94,62.43,62.68,62803.0,53.6517,53.9431,53.506,53.7203,62803.0
2021-01-12 10:30:00,62.67,62.91,62.52,62.54,80488.0,53.7117,53.9174,53.5832,53.6003,80488.0
2021-01-12 11:00:00,62.53,62.85,62.47,62.82,38829.0,53.5917,53.866,53.5403,53.8403,38829.0
2021-01-12 11:30:00,62.82,62.84,62.62,62.69,55234.0,53.8403,53.8574,53.6689,53.7289,55234.0
2021-01-12 12:00:00,62.7,62.82,62.6,62.81,46916.0,53.7374,53.8403,53.6517,53.8317,46916.0
2021-01-12 12:30:00,62.8,62.8,62.63,62.76,30609.0,53.8231,53.8231,53.6774,53.7889,30609.0
2021-01-12 13:00:00,62.77,62.84,62.69,62.8,39796.0,53.7974,53.8574,53.7289,53.8231,39796.0
2021-01-12 13:30:00,62.79,62.9,62.7,62.8,75437.0,53.8146,53.9088,53.7374,53.8231,75437.0
2021-01-12 14:00:00,62.81,62.88,62.65,62.68,75574.0,53.8317,53.8917,53.6946,53.7203,75574.0
2021-01-12 14:30:00,62.68,62.86,62.67,62.85,66289.0,53.7203,53.8746,53.7117,53.866,66289.0
2021-01-12 15:00:00,62.86,62.96,62.81,62.81,72011.0,53.8746,53.9603,53.8317,53.8317,72011.0
2021-01-12 15:30:00,62.81,62.85,62.65,62.65,266990.0,53.8317,53.866,53.6946,53.6946,266990.0
2021-01-13 09:30:00,62.37,62.95,62.37,62.49,50708.0,53.4546,53.9517,53.4546,53.5575,50708.0
2021-01-13 10:00:00,62.49,62.7,62.2,62.58,103327.0,53.5575,53.7374,53.3089,53.6346,103327.0
2021-01-13 10:30:00,62.58,62.63,62.51,62.55,54452.0,53.6346,53.6774,53.5746,53.6089,54452.0
2021-01-13 11:00:00,62.52,62.9,62.5,62.87,55412.0,53.5832,53.9088,53.566,53.8831,55412.0
2021-01-13 11:30:00,62.85,63.05,62.8,62.87,47780.0,53.866,54.0374,53.8231,53.8831,47780.0
2021-01-13 12:00:00,62.87,62.92,62.67,62.89,40108.0,53.8831,53.926,53.7117,53.9003,40108.0
2021-01-13 12:30:00,62.89,62.89,62.64,62.7,101188.0,53.9003,53.9003,53.686,53.7374,101188.0
2021-01-13 13:00:00,62.7,63.06,62.65,63.06,38918.0,53.7374,54.046,53.6946,54.046,38918.0
2021-01-13 13:30:00,63.08,63.24,63.0,63.24,55054.0,54.0631,54.2002,53.9946,54.2002,55054.0
2021-01-13 14:00:00,63.21,63.48,63.16,63.36,60504.0,54.1745,54.4059,54.1317,54.3031,60504.0
2021-01-13 14:30:00,63.37,63.41,63.18,63.25,56456.0,54.3117,54.3459,54.1488,54.2088,56456.0
2021-01-13 15:00:00,63.25,63.27,63.11,63.18,75699.0,54.2088,54.226,54.0888,54.1488,75699.0
2021-01-13 15:30:00,63.18,63.44,63.14,63.21,338880.0,54.1488,54.3717,54.1145,54.1745,338880.0
2021-01-14 09:30:00,63.15,63.93,63.06,63.73,77857.0,54.1231,54.7916,54.046,54.6202,77857.0
2021-01-14 10:00:00,63.71,63.75,63.58,63.68,86721.0,54.6031,54.6373,54.4916,54.5774,86721.0
2021-01-14 10:30:00,63.67,63.78,63.64,63.74,101237.0,54.5688,54.6631,54.5431,54.6288,101237.0
2021-01-14 11:00:00,63.75,64.04,63.68,64.0,76268.0,54.6373,54.8859,54.5774,54.8516,76268.0
2021-01-14 11:30:00,64.0,64.26,63.95,64.15,46521.0,54.8516,55.0744,54.8088,54.9802,46521.0
2021-01-14 12:00:00,64.15,64.22,64.1,64.17,48325.0,54.9802,55.0402,54.9373,54.9973,48325.0
2021-01-14 12:30:00,64.19,64.41,64.14,64.39,49631.0,55.0145,55.203,54.9716,55.1859,49631.0
2021-01-14 13:00:00,64.4,64.65,64.29,64.61,78767.0,55.1944,55.4087,55.1002,55.3744,78767.0
2021-01-14 13:30:00,64.63,64.63,64.12,64.12,111748.0,55.3916,55.3916,54.9545,54.9545,111748.0
2021-01-14 14:00:00,64.11,64.32,63.98,64.28,70827.0,54.9459,55.1259,54.8345,55.0916,70827.0
2021-01-14 14:30:00,64.29,64.44,64.2,64.28,58856.0,55.1002,55.2287,55.023,55.0916,58856.0
2021-01-14 15:00:00,64.29,64.4,64.21,64.37,98507.0,55.1002,55.1944,55.0316,55.1687,98507.0
2021-01-14 15:30:00,64.38,64.49,64.16,64.23,261546.0,55.1773,55.2716,54.9887,55.0487,261546.0
2021-01-15 09:30:00,64.16,64.27,63.64,63.68,121182.0,54.9887,55.083,54.5431,54.5774,121182.0
2021-01-15 10:00:00,63.7,63.75,63.13,63.18,55942.0,54.5945,54.6373,54.106,54.1488,55942.0
2021-01-15 10:30:00,63.14,63.35,63.04,63.07,92217.0,54.1145,54.2945,54.0288,54.0545,92217.0
2021-01-15 11:00:00,63.03,63.42,62.84,63.36,86662.0,54.0203,54.3545,53.8574,54.3031,86662.0
2021-01-15 11:30:00,63.37,63.39,62.92,62.97,22915.0,54.3117,54.3288,53.926,53.9688,22915.0
2021-01-15 12:00:00,62.98,63.11,62.93,63.0,65869.0,53.9774,54.0888,53.9346,53.9946,65869.0
2021-01-15 12:30:00,62.99,63.28,62.94,63.27,82967.0,53.986,54.2345,53.9431,54.226,82967.0
2021-01-15 13:00:00,63.29,63.33,63.07,63.32,59680.0,54.2431,54.2774,54.0545,54.2688,59680.0
2021-01-15 13:30:00,63.32,63.32,63.16,63.29,51804.0,54.2688,54.2688,54.1317,54.2431,51804.0
2021-01-15 14:00:00,63.29,63.33,63.11,63.21,63634.0,54.2431,54.2774,54.0888,54.1745,63634.0
2021-01-15 14:30:00,63.22,63.3,63.17,63.19,54230.0,54.1831,54.2517,54.1403,54.1574,54230.0
2021-01-15 15:00:00,63.19,63.22,63.0,63.15,122451.0,54.1574,54.1831,53.9946,54.1231,122451.0
2021-01-15 15:30:00,63.15,63.18,62.79,62.85,234978.0,54.1231,54.1488,53.8146,53.866,234978.0
2021-01-19 09:30:00,62.23,62.96,61.31,61.65,300963.0,53.3346,53.9603,52.5461,52.8375,300963.0
2021-01-19 10:00:00,61.66,61.99,61.54,61.77,108423.0,52.8461,53.1289,52.7433,52.9404,108423.0
2021-01-19 10:30:00,61.76,61.84,61.51,61.52,61552.0,52.9318,53.0004,52.7175,52.7261,61552.0
2021-01-19 11:00:00,61.52,61.52,61.19,61.41,61112.0,52.7261,52.7261,52.4433,52.6318,61112.0
2021-01-19 11:30:00,61.44,61.91,61.4,61.87,61182.0,52.6575,53.0604,52.6233,53.0261,61182.0
2021-01-19 12:00:00,61.86,61.9,61.73,61.76,57539.0,53.0175,53.0518,52.9061,52.9318,57539.0
2021-01-19 12:30:00,61.75,62.18,61.7,61.98,156533.0,52.9232,53.2918,52.8804,53.1204,156533.0
2021-01-19 13:00:00,61.99,62.04,61.87,62.0,69893.0,53.1289,53.1718,53.0261,53.1375,69893.0
2021-01-19 13:30:00,62.0,62.05,61.87,61.88,64717.0,53.1375,53.1804,53.0261,53.0347,64717.0
2021-01-19 14:00:00,61.88,61.97,61.87,61.97,45900.0,53.0347,53.1118,53.0261,53.1118,45900.0
2021-01-19 14:30:00,61.96,62.0,61.86,61.97,66266.0,53.1032,53.1375,53.0175,53.1118,66266.0
2021-01-19 15:00:00,61.96,61.99,61.82,61.85,80449.0,53.1032,53.1289,52.9832,53.0089,80449.0
2021-01-19 15:30:00,61.85,61.94,61.73,61.77,221808.0,53.0089,53.0861,52.9061,52.9404,221808.0
2021-01-20 09:30:00,61.92,62.16,61.74,61.8,140736.0,53.0689,53.2746,52.9147,52.9661,140736.0
2021-01-20 10:00:00,61.79,61.85,61.52,61.6,91104.0,52.9575,53.0089,52.7261,52.7947,91104.0
2021-01-20 10:30:00,61.6,61.63,61.51,61.6,42950.0,52.7947,52.8204,52.7175,52.7947,42950.0
2021-01-20 11:00:00,61.6,61.61,61.4,61.46,72593.0,52.7947,52.8032,52.6233,52.6747,72593.0
2021-01-20 11:30:00,61.45,61.7,61.42,61.63,85103.0,52.6661,52.8804,52.6404,52.8204,85103.0
2021-01-20 12:00:00,61.63,61.84,61.61,61.78,82542.0,52.8204,53.0004,52.8032,52.9489,82542.0
2021-01-20 12:30:00,61.77,61.86,61.67,61.77,68120.0,52.9404,53.0175,52.8547,52.9404,68120.0
2021-01-20 13:00:00,61.81,61.86,61.64,61.7,64123.0,52.9747,53.0175,52.829,52.8804,64123.0
2021-01-20 13:30:00,61.7,61.79,61.6,61.69,69164.0,52.8804,52.9575,52.7947,52.8718,69164.0
2021-01-20 14:00:00,61.68,61.68,61.5,61.63,75566.0,52.8632,52.8632,52.709,52.8204,75566.0
2021-01-20 14:30:00,61.62,61.64,61.48,61.48,81622.0,52.8118,52.829,52.6918,52.6918,81622.0
2021-01-20 15:00:00,61.48,61.5,61.34,61.4,91222.0,52.6918,52.709,52.5718,52.6233,91222.0
2021-01-20 15:30:00,61.4,61.4,61.21,61.27,341463.0,52.6233,52.6233,52.4604,52.5118,341463.0
2021-01-21 09:30:00,61.31,61.38,60.69,61.0,88248.0,52.5461,52.6061,52.0148,52.2804,88248.0
2021-01-21 10:00:00,61.01,61.34,60.98,61.18,141655.0,52.289,52.5718,52.2633,52.4347,141655.0
2021-01-21 10:30:00,61.18,61.24,60.28,60.34,181717.0,52.4347,52.4861,51.6634,51.7148,181717.0
2021-01-21 11:00:00,60.34,60.73,60.28,60.68,71717.0,51.7148,52.049,51.6634,52.0062,71717.0
2021-01-21 11:30:00,60.63,60.89,60.41,60.7,91182.0,51.9633,52.1862,51.7748,52.0233,91182.0
2021-01-21 12:00:00,60.66,60.66,60.2,60.24,83327.0,51.989,51.989,51.5948,51.6291,83327.0
2021-01-21 12:30:00,60.24,60.35,60.22,60.28,54374.0,51.6291,51.7234,51.6119,51.6634,54374.0
2021-01-21 13:00:00,60.28,60.68,60.27,60.55,51006.0,51.6634,52.0062,51.6548,51.8948,51006.0
2021-01-21 13:30:00,60.56,60.81,60.51,60.76,107612.0,51.9033,52.1176,51.8605,52.0747,107612.0
2021-01-21 14:00:00,60.76,60.86,60.66,60.7,59695.0,52.0747,52.1605,51.989,52.0233,59695.0
2021-01-21 14:30:00,60.72,60.74,60.65,60.7,36872.0,52.0405,52.0576,51.9805,52.0233,36872.0
2021-01-21 15:00:00,60.7,60.78,60.52,60.76,97545.0,52.0233,52.0919,51.8691,52.0747,97545.0
2021-01-21 15:30:00,60.76,60.76,60.53,60.58,349395.0,52.0747,52.0747,51.8776,51.9205,349395.0
2021-01-22 09:30:00,60.29,60.54,60.1,60.4,66261.0,51.6719,51.8862,51.5091,51.7662,66261.0
2021-01-22 10:00:00,60.38,60.47,60.31,60.38,73264.0,51.7491,51.8262,51.6891,51.7491,73264.0
2021-01-22 10:30:00,60.37,60.4,60.24,60.27,45100.0,51.7405,51.7662,51.6291,51.6548,45100.0
2021-01-22 11:00:00,60.27,60.36,60.25,60.27,57044.0,51.6548,51.7319,51.6376,51.6548,57044.0
2021-01-22 11:30:00,60.25,60.46,60.25,60.38,48286.0,51.6376,51.8176,51.6376,51.7491,48286.0
2021-01-22 12:00:00,60.39,60.41,60.27,60.29,88084.0,51.7576,51.7748,51.6548,51.6719,88084.0
2021-01-22 12:30:00,60.27,60.28,60.1,60.12,31595.0,51.6548,51.6634,51.5091,51.5262,31595.0
2021-01-22 13:00:00,60.11,60.3,60.11,60.3,29416.0,51.5177,51.6805,51.5177,51.6805,29416.0
2021-01-22 13:30:00,60.31,60.35,60.16,60.17,43374.0,51.6891,51.7234,51.5605,51.5691,43374.0
2021-01-22 14:00:00,60.15,60.34,60.12,60.21,45595.0,51.5519,51.7148,51.5262,51.6034,45595.0
2021-01-22 14:30:00,60.21,60.3,60.15,60.3,30743.0,51.6034,51.6805,51.5519,51.6805,30743.0
2021-01-22 15:00:00,60.31,60.31,60.18,60.24,57064.0,51.6891,51.6891,51.5777,51.6291,57064.0
2021-01-22 15:30:00,60.25,60.25,60.03,60.08,137425.0,51.6376,51.6376,51.4491,51.4919,137425.0
2021-01-25 09:30:00,60.0,60.03,59.46,59.53,73988.0,51.4234,51.4491,50.9606,51.0206,73988.0
2021-01-25 10:00:00,59.55,59.73,59.25,59.29,68425.0,51.0377,51.192,50.7806,50.8149,68425.0
2021-01-25 10:30:00,59.29,59.33,59.02,59.05,43566.0,50.8149,50.8492,50.5835,50.6092,43566.0
2021-01-25 11:00:00,59.05,59.14,58.72,58.74,86495.0,50.6092,50.6863,50.3264,50.3435,86495.0
2021-01-25 11:30:00,58.77,59.17,58.7,59.17,43051.0,50.3692,50.712,50.3092,50.712,43051.0
2021-01-25 12:00:00,59.17,59.31,59.02,59.16,50278.0,50.712,50.832,50.5835,50.7035,50278.0
2021-01-25 12:30:00,59.16,59.43,59.08,59.3,44180.0,50.7035,50.9349,50.6349,50.8234,44180.0
2021-01-25 13:00:00,59.27,59.41,59.27,59.3,42305.0,50.7977,50.9177,50.7977,50.8234,42305.0
2021-01-25 13:30:00,59.3,59.42,59.11,59.13,30361.0,50.8234,50.9263,50.6606,50.6777,30361.0
2021-01-25 14:00:00,59.14,59.26,59.11,59.14,43511.0,50.6863,50.7892,50.6606,50.6863,43511.0
2021-01-25 14:30:00,59.16,59.42,59.14,59.34,58437.0,50.7035,50.9263,50.6863,50.8577,58437.0
2021-01-25 15:00:00,59.34,59.36,59.23,59.29,79974.0,50.8577,50.8749,50.7635,50.8149,79974.0
2021-01-25 15:30:00,59.28,59.28,59.06,59.06,200248.0,50.8063,50.8063,50.6178,50.6178,200248.0
2021-01-26 09:30:00,59.35,59.35,58.57,58.63,108382.0,50.8663,50.8663,50.1978,50.2492,108382.0
2021-01-26 10:00:00,58.67,58.87,58.58,58.68,71249.0,50.2835,50.4549,50.2064,50.2921,71249.0
2021-01-26 10:30:00,58.67,58.77,58.57,58.6,78399.0,50.2835,50.3692,50.1978,50.2235,78399.0
2021-01-26 11:00:00,58.61,58.92,58.53,58.83,41214.0,50.2321,50.4978,50.1635,50.4206,41214.0
2021-01-26 11:30:00,58.82,59.05,58.78,59.0,45322.0,50.4121,50.6092,50.3778,50.5663,45322.0
2021-01-26 12:00:00,59.0,59.34,58.99,59.18,44968.0,50.5663,50.8577,50.5578,50.7206,44968.0
2021-01-26 12:30:00,59.17,59.35,59.06,59.16,51199.0,50.712,50.8663,50.6178,50.7035,51199.0
2021-01-26 13:00:00,59.16,59.3,59.14,59.28,85741.0,50.7035,50.8234,50.6863,50.8063,85741.0
2021-01-26 13:30:00,59.27,59.54,59.16,59.53,95719.0,50.7977,51.0291,50.7035,51.0206,95719.0
2021-01-26 14:00:00,59.54,59.65,59.47,59.58,48652.0,51.0291,51.1234,50.9691,51.0634,48652.0
2021-01-26 14:30:00,59.58,59.86,59.58,59.86,50157.0,51.0634,51.3034,51.0634,51.3034,50157.0
2021-01-26 15:00:00,59.86,59.98,59.79,59.95,60910.0,51.3034,51.4062,51.2434,51.3805,60910.0
2021-01-26 15:30:00,59.95,59.96,59.66,59.69,270935.0,51.3805,51.3891,51.132,51.1577,270935.0
2021-01-27 09:30:00,59.01,59.05,57.8,58.07,145405.0,50.5749,50.6092,49.5379,49.7693,145405.0
2021-01-27 10:00:00,58.06,58.57,58.06,58.43,58140.0,49.7607,50.1978,49.7607,50.0778,58140.0
2021-01-27 10:30:00,58.38,58.51,58.15,58.28,54749.0,50.035,50.1464,49.8378,49.9492,54749.0
2021-01-27 11:00:00,58.31,58.31,58.03,58.09,109603.0,49.975,49.975,49.735,49.7864,109603.0
2021-01-27 11:30:00,58.1,58.16,57.73,57.73,62001.0,49.795,49.8464,49.4779,49.4779,62001.0
2021-01-27 12:00:00,57.73,57.85,57.53,57.53,65052.0,49.4779,49.5807,49.3065,49.3065,65052.0
2021-01-27 12:30:00,57.55,58.17,57.53,58.17,53700.0,49.3236,49.855,49.3065,49.855,53700.0
2021-01-27 13:00:00,58.19,58.23,57.83,57.9,77691.0,49.8721,49.9064,49.5636,49.6236,77691.0
2021-01-27 13:30:00,57.86,58.07,57.62,57.64,81861.0,49.5893,49.7693,49.3836,49.4007,81861.0
2021-01-27 14:00:00,57.61,57.71,57.21,57.21,75379.0,49.375,49.4607,49.0322,49.0322,75379.0
2021-01-27 14:30:00,57.24,57.24,56.61,56.67,131023.0,49.0579,49.0579,48.518,48.5694,131023.0
2021-01-27 15:00:00,56.66,57.0,56.56,56.89,144417.0,48.5608,48.8522,48.4751,48.7579,144417.0
2021-01-27 15:30:00,56.87,57.31,56.84,57.17,341932.0,48.7408,49.1179,48.7151,48.9979,341932.0
2021-01-28 09:30:00,57.57,57.93,57.07,57.62,193418.0,49.3407,49.6493,48.9122,49.3836,193418.0
2021-01-28 10:00:00,57.61,57.91,57.54,57.75,113711.0,49.375,49.6321,49.315,49.495,113711.0
2021-01-28 10:30:00,57.77,57.81,57.33,57.43,218222.0,49.5121,49.5464,49.135,49.2208,218222.0
2021-01-28 11:00:00,57.45,57.61,57.07,57.48,175383.0,49.2379,49.375,48.9122,49.2636,175383.0
2021-01-28 11:30:00,57.5,57.79,57.4,57.78,132167.0,49.2807,49.5293,49.195,49.5207,132167.0
2021-01-28 12:00:00,57.79,58.16,57.79,58.16,60156.0,49.5293,49.8464,49.5293,49.8464,60156.0
2021-01-28 12:30:00,58.18,58.27,57.99,58.04,37043.0,49.8635,49.9407,49.7007,49.7436,37043.0
2021-01-28 13:00:00,58.06,58.27,58.0,58.14,39538.0,49.7607,49.9407,49.7093,49.8293,39538.0
2021-01-28 13:30:00,58.15,58.49,58.1,58.46,51319.0,49.8378,50.1292,49.795,50.1035,51319.0
2021-01-28 14:00:00,58.5,58.58,58.4,58.57,53324.0,50.1378,50.2064,50.0521,50.1978,53324.0
2021-01-28 14:30:00,58.58,59.05,58.57,59.05,86215.0,50.2064,50.6092,50.1978,50.6092,86215.0
2021-01-28 15:00:00,59.01,59.01,58.8,58.82,85977.0,50.5749,50.5749,50.3949,50.4121,85977.0
2021-01-28 15:30:00,58.79,58.9,58.53,58.54,200918.0,50.3863,50.4806,50.1635,50.1721,200918.0
2021-01-29 09:30:00,58.04,58.15,56.91,57.93,109756.0,49.7436,49.8378,48.7751,49.6493,109756.0
2021-01-29 10:00:00,57.94,58.31,57.87,58.17,74194.0,49.6578,49.975,49.5979,49.855,74194.0
2021-01-29 10:30:00,58.17,58.29,58.05,58.09,51350.0,49.855,49.9578,49.7521,49.7864,51350.0
2021-01-29 11:00:00,58.1,58.3,57.84,57.87,40113.0,49.795,49.9664,49.5721,49.5979,40113.0
2021-01-29 11:30:00,57.83,57.88,57.66,57.74,76576.0,49.5636,49.6064,49.4179,49.4864,76576.0
2021-01-29 12:00:00,57.74,57.87,57.4,57.46,65058.0,49.4864,49.5979,49.195,49.2465,65058.0
2021-01-29 12:30:00,57.49,57.52,57.15,57.31,58535.0,49.2722,49.2979,48.9808,49.1179,58535.0
2021-01-29 13:00:00,57.28,57.58,57.08,57.58,31978.0,49.0922,49.3493,48.9208,49.3493,31978.0
2021-01-29 13:30:00,57.57,57.7,57.41,57.42,49102.0,49.3407,49.4522,49.2036,49.2122,49102.0
2021-01-29 14:00:00,57.42,57.7,57.41,57.59,33282.0,49.2122,49.4522,49.2036,49.3579,33282.0
2021-01-29 14:30:00,57.54,57.86,57.49,57.76,44946.0,49.315,49.5893,49.2722,49.5036,44946.0
2021-01-29 15:00:00,57.75,58.05,57.75,57.9,52702.0,49.495,49.7521,49.495,49.6236,52702.0
2021-01-29 15:30:00,57.89,58.03,57.55,57.7,252886.0,49.615,49.735,49.3236,49.4522,252886.0
2021-02-01 09:30:00,58.0,58.2,57.56,57.77,171347.0,49.7093,49.8807,49.3322,49.5121,171347.0
2021-02-01 10:00:00,57.75,58.18,57.66,58.03,51245.0,49.495,49.8635,49.4179,49.735,51245.0
2021-02-01 10:30:00,58.03,58.24,58.03,58.19,48141.0,49.735,49.915,49.735,49.8721,48141.0
2021-02-01 11:00:00,58.17,58.42,58.08,58.31,107319.0,49.855,50.0692,49.7778,49.975,107319.0
2021-02-01 11:30:00,58.3,58.6,58.28,58.38,77149.0,49.9664,50.2235,49.9492,50.035,77149.0
2021-02-01 12:00:00,58.39,58.5,58.36,58.37,37392.0,50.0435,50.1378,50.0178,50.0264,37392.0
2021-02-01 12:30:00,58.38,58.54,58.34,58.53,24050.0,50.035,50.1721,50.0007,50.1635,24050.0
2021-02-01 13:00:00,58.51,58.65,58.46,58.54,41756.0,50.1464,50.2664,50.1035,50.1721,41756.0
2021-02-01 13:30:00,58.54,58.63,58.46,58.62,29997.0,50.1721,50.2492,50.1035,50.2406,29997.0
2021-02-01 14:00:00,58.62,58.8,58.62,58.73,51063.0,50.2406,50.3949,50.2406,50.3349,51063.0
2021-02-01 14:30:00,58.73,58.95,58.71,58.92,64329.0,50.3349,50.5235,50.3178,50.4978,64329.0
2021-02-01 15:00:00,58.91,58.97,58.67,58.68,77342.0,50.4892,50.5406,50.2835,50.2921,77342.0
2021-02-01 15:30:00,58.67,59.18,58.67,59.05,365415.0,50.2835,50.7206,50.2835,50.6092,365415.0
2021-02-02 09:30:00,59.71,60.23,59.45,59.96,109258.0,51.1748,51.6205,50.952,51.3891,109258.0
2021-02-02 10:00:00,59.94,60.57,59.94,60.45,63274.0,51.372,51.9119,51.372,51.8091,63274.0
2021-02-02 10:30:00,60.43,60.69,60.43,60.46,54266.0,51.7919,52.0148,51.7919,51.8176,54266.0
2021-02-02 11:00:00,60.47,60.8,60.42,60.62,60638.0,51.8262,52.109,51.7833,51.9548,60638.0
2021-02-02 11:30:00,60.61,60.71,60.54,60.7,38883.0,51.9462,52.0319,51.8862,52.0233,38883.0
2021-02-02 12:00:00,60.68,60.74,60.51,60.65,30230.0,52.0062,52.0576,51.8605,51.9805,30230.0
2021-02-02 12:30:00,60.66,60.69,60.53,60.68,39415.0,51.989,52.0148,51.8776,52.0062,39415.0
2021-02-02 13:00:00,60.7,60.74,60.44,60.51,63458.0,52.0233,52.0576,51.8005,51.8605,63458.0
2021-02-02 13:30:00,60.51,60.84,60.5,60.83,41151.0,51.8605,52.1433,51.8519,52.1347,41151.0
2021-02-02 14:00:00,60.85,60.89,60.7,60.73,46188.0,52.1519,52.1862,52.0233,52.049,46188.0
2021-02-02 14:30:00,60.73,60.86,60.69,60.83,39280.0,52.049,52.1605,52.0148,52.1347,39280.0
2021-02-02 15:00:00,60.84,60.84,60.47,60.51,63296.0,52.1433,52.1433,51.8262,51.8605,63296.0
2021-02-02 15:30:00,60.51,60.72,60.49,60.6,165469.0,51.8605,52.0405,51.8433,51.9376,165469.0
2021-02-03 09:30:00,60.33,61.23,60.23,60.9,60342.0,51.7062,52.4776,51.6205,52.1947,60342.0
2021-02-03 10:00:00,60.9,60.95,60.51,60.75,242677.0,52.1947,52.2376,51.8605,52.0662,242677.0
2021-02-03 10:30:00,60.73,60.85,60.68,60.73,68509.0,52.049,52.1519,52.0062,52.049,68509.0
2021-02-03 11:00:00,60.73,60.8,60.27,60.37,64053.0,52.049,52.109,51.6548,51.7405,64053.0
2021-02-03 11:30:00,60.39,60.55,60.37,60.52,34255.0,51.7576,51.8948,51.7405,51.8691,34255.0
2021-02-03 12:00:00,60.52,60.52,60.34,60.41,39599.0,51.8691,51.8691,51.7148,51.7748,39599.0
2021-02-03 12:30:00,60.4,60.46,60.29,60.35,32455.0,51.7662,51.8176,51.6719,51.7234,32455.0
2021-02-03 13:00:00,60.38,60.41,60.24,60.25,27826.0,51.7491,51.7748,51.6291,51.6376,27826.0
2021-02-03 13:30:00,60.23,60.31,60.17,60.24,46653.0,51.6205,51.6891,51.5691,51.6291,46653.0
2021-02-03 14:00:00,60.22,60.31,60.21,60.29,24590.0,51.6119,51.6891,51.6034,51.6719,24590.0
2021-02-03 14:30:00,60.3,60.31,60.19,60.23,26913.0,51.6805,51.6891,51.5862,51.6205,26913.0
2021-02-03 15:00:00,60.24,60.28,60.07,60.14,36124.0,51.6291,51.6634,51.4834,51.5434,36124.0
2021-02-03 15:30:00,60.14,60.18,60.01,60.16,110569.0,51.5434,51.5777,51.432,51.5605,110569.0
2021-02-04 09:30:00,60.47,60.47,59.96,60.08,67234.0,51.8262,51.8262,51.3891,51.4919,67234.0
2021-02-04 10:00:00,60.08,60.27,60.01,60.18,48249.0,51.4919,51.6548,51.432,51.5777,48249.0
2021-02-04 10:30:00,60.18,60.3,60.12,60.13,81810.0,51.5777,51.6805,51.5262,51.5348,81810.0
2021-02-04 11:00:00,60.14,60.23,59.87,59.9,59945.0,51.5434,51.6205,51.312,51.3377,59945.0
2021-02-04 11:30:00,59.9,60.04,59.76,59.76,61615.0,51.3377,51.4577,51.2177,51.2177,61615.0
2021-02-04 12:00:00,59.76,59.8,59.65,59.66,73896.0,51.2177,51.252,51.1234,51.132,73896.0
2021-02-04 12:30:00,59.65,59.73,59.62,59.63,45780.0,51.1234,51.192,51.0977,51.1063,45780.0
2021-02-04 13:00:00,59.62,59.65,59.57,59.63,35502.0,51.0977,51.1234,51.0549,51.1063,35502.0
2021-02-04 13:30:00,59.62,59.67,59.59,59.63,51656.0,51.0977,51.1406,51.072,51.1063,51656.0
2021-02-04 14:00:00,59.61,59.76,59.61,59.74,35357.0,51.0891,51.2177,51.0891,51.2006,35357.0
2021-02-04 14:30:00,59.75,59.81,59.62,59.73,70834.0,51.2091,51.2605,51.0977,51.192,70834.0
2021-02-04 15:00:00,59.73,59.74,59.57,59.61,43867.0,51.192,51.2006,51.0549,51.0891,43867.0
2021-02-04 15:30:00,59.61,59.69,59.54,59.55,305665.0,51.0891,51.1577,51.0291,51.0377,305665.0
2021-02-05 09:30:00,60.19,60.22,59.65,60.03,120642.0,51.5862,51.6119,51.1234,51.4491,120642.0
2021-02-05 10:00:00,60.04,60.18,59.67,59.83,160598.0,51.4577,51.5777,51.1406,51.2777,160598.0
2021-02-05 10:30:00,59.83,60.3,59.82,60.11,77978.0,51.2777,51.6805,51.2691,51.5177,77978.0
2021-02-05 11:00:00,60.1,60.14,59.93,59.98,74725.0,51.5091,51.5434,51.3634,51.4062,74725.0
2021-02-05 11:30:00,59.96,60.06,59.9,59.91,34563.0,51.3891,51.4748,51.3377,51.3463,34563.0
2021-02-05 12:00:00,59.9,59.95,59.69,59.75,37522.0,51.3377,51.3805,51.1577,51.2091,37522.0
2021-02-05 12:30:00,59.75,59.97,59.75,59.89,51598.0,51.2091,51.3977,51.2091,51.3291,51598.0
2021-02-05 13:00:00,59.87,59.89,59.71,59.78,29737.0,51.312,51.3291,51.1748,51.2348,29737.0
2021-02-05 13:30:00,59.78,59.83,59.69,59.7,23148.0,51.2348,51.2777,51.1577,51.1663,23148.0
2021-02-05 14:00:00,59.7,59.9,59.7,59.89,37207.0,51.1663,51.3377,51.1663,51.3291,37207.0
2021-02-05 14:30:00,59.9,59.92,59.8,59.89,34652.0,51.3377,51.3548,51.252,51.3291,34652.0
2021-02-05 15:00:00,59.88,59.88,59.69,59.72,40563.0,51.3205,51.3205,51.1577,51.1834,40563.0
2021-02-05 15:30:00,59.73,59.78,59.57,59.6,144015.0,51.192,51.2348,51.0549,51.0806,144015.0
2021-02-08 09:30:00,60.13,60.13,59.48,59.64,80071.0,51.5348,51.5348,50.9777,51.1148,80071.0
2021-02-08 10:00:00,59.59,59.73,59.27,59.36,39898.0,51.072,51.192,50.7977,50.8749,39898.0
2021-02-08 10:30:00,59.35,59.66,59.31,59.6,39654.0,50.8663,51.132,50.832,51.0806,39654.0
2021-02-08 11:00:00,59.62,59.63,59.44,59.48,39664.0,51.0977,51.1063,50.9434,50.9777,39664.0
2021-02-08 11:30:00,59.47,59.58,59.4,59.57,38878.0,50.9691,51.0634,50.9092,51.0549,38878.0
2021-02-08 12:00:00,59.58,59.7,59.54,59.66,100817.0,51.0634,51.1663,51.0291,51.132,100817.0
2021-02-08 12:30:00,59.67,59.95,59.62,59.84,76636.0,51.1406,51.3805,51.0977,51.2863,76636.0
2021-02-08 13:00:00,59.84,59.89,59.56,59.58,129452.0,51.2863,51.3291,51.0463,51.0634,129452.0
2021-02-08 13:30:00,59.58,59.75,59.56,59.62,59362.0,51.0634,51.2091,51.0463,51.0977,59362.0
2021-02-08 14:00:00,59.62,59.64,59.54,59.64,52577.0,51.0977,51.1148,51.0291,51.1148,52577.0
2021-02-08 14:30:00,59.68,59.96,59.67,59.87,53517.0,51.1491,51.3891,51.1406,51.312,53517.0
2021-02-08 15:00:00,59.87,59.97,59.83,59.95,41053.0,51.312,51.3977,51.2777,51.3805,41053.0
2021-02-08 15:30:00,59.94,60.02,59.81,59.9,170001.0,51.372,51.4405,51.2605,51.3377,170001.0
2021-02-09 09:30:00,59.99,60.38,59.63,60.17,215681.0,51.4148,51.7491,51.1063,51.5691,215681.0
2021-02-09 10:00:00,60.17,60.34,59.91,60.24,156697.0,51.5691,51.7148,51.3463,51.6291,156697.0
2021-02-09 10:30:00,60.24,60.38,60.06,60.18,142389.0,51.6291,51.7491,51.4748,51.5777,142389.0
2021-02-09 11:00:00,60.18,60.29,59.98,60.17,88518.0,51.5777,51.6719,51.4062,51.5691,88518.0
2021-02-09 11:30:00,60.16,60.32,60.12,60.3,73886.0,51.5605,51.6976,51.5262,51.6805,73886.0
2021-02-09 12:00:00,60.3,60.41,60.27,60.36,81158.0,51.6805,51.7748,51.6548,51.7319,81158.0
2021-02-09 12:30:00,60.37,60.54,60.3,60.38,62142.0,51.7405,51.8862,51.6805,51.7491,62142.0
2021-02-09 13:00:00,60.38,60.39,60.3,60.37,50834.0,51.7491,51.7576,51.6805,51.7405,50834.0
2021-02-09 13:30:00,60.38,60.5,60.37,60.48,44996.0,51.7491,51.8519,51.7405,51.8348,44996.0
2021-02-09 14:00:00,60.47,60.47,60.26,60.39,63319.0,51.8262,51.8262,51.6462,51.7576,63319.0
2021-02-09 14:30:00,60.38,60.53,60.26,60.46,106589.0,51.7491,51.8776,51.6462,51.8176,106589.0
2021-02-09 15:00:00,60.45,60.46,60.25,60.28,130412.0,51.8091,51.8176,51.6376,51.6634,130412.0
2021-02-09 15:30:00,60.28,60.31,60.0,60.09,398425.0,51.6634,51.6891,51.4234,51.5005,398425.0
2021-02-10 09:30:00,60.17,60.21,59.47,60.07,119151.0,51.5691,51.6034,50.9691,51.4834,119151.0
2021-02-10 10:00:00,60.06,60.26,59.98,60.05,105882.0,51.4748,51.6462,51.4062,51.4662,105882.0
2021-02-10 10:30:00,60.04,60.1,59.57,59.91,119226.0,51.4577,51.5091,51.0549,51.3463,119226.0
2021-02-10 11:00:00,59.94,60.15,59.78,59.81,90631.0,51.372,51.5519,51.2348,51.2605,90631.0
2021-02-10 11:30:00,59.81,59.98,59.61,59.61,53818.0,51.2605,51.4062,51.0891,51.0891,53818.0
2021-02-10 12:00:00,59.61,59.67,59.36,59.64,98104.0,51.0891,51.1406,50.8749,51.1148,98104.0
2021-02-10 12:30:00,59.63,59.79,59.56,59.72,41664.0,51.1063,51.2434,51.0463,51.1834,41664.0
2021-02-10 13:00:00,59.72,59.86,59.63,59.72,65159.0,51.1834,51.3034,51.1063,51.1834,65159.0
2021-02-10 13:30:00,59.72,59.87,59.72,59.8,67327.0,51.1834,51.312,51.1834,51.252,67327.0
2021-02-10 14:00:00,59.79,59.89,59.74,59.88,77989.0,51.2434,51.3291,51.2006,51.3205,77989.0
2021-02-10 14:30:00,59.88,60.03,59.85,60.0,108345.0,51.3205,51.4491,51.2948,51.4234,108345.0
2021-02-10 15:00:00,59.99,60.07,59.82,60.05,128949.0,51.4148,51.4834,51.2691,51.4662,128949.0
2021-02-10 15:30:00,60.06,60.16,59.79,60.06,385045.0,51.4748,51.5605,51.2434,51.4748,385045.0
2021-02-11 09:30:00,58.86,59.32,57.28,57.95,512866.0,50.4463,50.8406,49.0922,49.6664,512866.0
2021-02-11 10:00:00,57.95,57.95,57.43,57.65,392419.0,49.6664,49.6664,49.2208,49.4093,392419.0
2021-02-11 10:30:00,57.67,57.78,57.42,57.48,423519.0,49.4264,49.5207,49.2122,49.2636,423519.0
2021-02-11 11:00:00,57.48,57.77,57.29,57.72,381855.0,49.2636,49.5121,49.1008,49.4693,381855.0
2021-02-11 11:30:00,57.72,57.75,57.51,57.57,322834.0,49.4693,49.495,49.2893,49.3407,322834.0
2021-02-11 12:00:00,57.58,57.63,57.16,57.18,214168.0,49.3493,49.3922,48.9893,49.0065,214168.0
2021-02-11 12:30:00,57.18,58.22,57.17,57.88,322644.0,49.0065,49.8978,48.9979,49.6064,322644.0
2021-02-11 13:00:00,57.88,58.22,57.86,58.21,282233.0,49.6064,49.8978,49.5893,49.8893,282233.0
2021-02-11 13:30:00,58.2,58.69,58.14,58.51,280081.0,49.8807,50.3006,49.8293,50.1464,280081.0
2021-02-11 14:00:00,58.5,58.8,58.49,58.71,192577.0,50.1378,50.3949,50.1292,50.3178,192577.0
2021-02-11 14:30:00,58.71,58.87,58.54,58.84,148802.0,50.3178,50.4549,50.1721,50.4292,148802.0
2021-02-11 15:00:00,58.84,59.79,58.82,59.65,321986.0,50.4292,51.2434,50.4121,51.1234,321986.0
2021-02-11 15:30:00,59.65,59.75,59.1,59.18,550568.0,51.1234,51.2091,50.652,50.7206,550568.0
2021-02-12 09:30:00,57.64,57.94,56.92,57.17,402858.0,49.4007,49.6578,48.7837,48.9979,402858.0
2021-02-12 10:00:00,57.15,57.91,57.15,57.87,193611.0,48.9808,49.6321,48.9808,49.5979,193611.0
2021-02-12 10:30:00,57.86,57.96,57.67,57.88,135690.0,49.5893,49.675,49.4264,49.6064,135690.0
2021-02-12 11:00:00,57.9,58.12,57.84,57.99,153890.0,49.6236,49.8121,49.5721,49.7007,153890.0
2021-02-12 11:30:00,57.99,58.18,57.93,58.13,86590.0,49.7007,49.8635,49.6493,49.8207,86590.0
2021-02-12 12:00:00,58.15,58.44,58.14,58.38,163554.0,49.8378,50.0864,49.8293,50.035,163554.0
2021-02-12 12:30:00,58.37,58.46,58.14,58.4,82067.0,50.0264,50.1035,49.8293,50.0521,82067.0
2021-02-12 13:00:00,58.4,58.62,58.36,58.53,98731.0,50.0521,50.2406,50.0178,50.1635,98731.0
2021-02-12 13:30:00,58.53,58.78,58.53,58.57,76737.0,50.1635,50.3778,50.1635,50.1978,76737.0
2021-02-12 14:00:00,58.59,58.76,58.49,58.74,97522.0,50.2149,50.3606,50.1292,50.3435,97522.0
2021-02-12 14:30:00,58.76,58.89,58.49,58.53,77233.0,50.3606,50.4721,50.1292,50.1635,77233.0
2021-02-12 15:00:00,58.53,58.73,58.51,58.69,149985.0,50.1635,50.3349,50.1464,50.3006,149985.0
2021-02-12 15:30:00,58.68,59.11,58.65,59.05,383535.0,50.2921,50.6606,50.2664,50.6092,383535.0
2021-02-16 09:30:00,59.13,59.85,59.0,59.65,152199.0,50.6777,51.2948,50.5663,51.1234,152199.0
2021-02-16 10:00:00,59.64,59.93,59.56,59.86,98974.0,51.1148,51.3634,51.0463,51.3034,98974.0
2021-02-16 10:30:00,59.88,59.88,59.38,59.56,94047.0,51.3205,51.3205,50.892,51.0463,94047.0
2021-02-16 11:00:00,59.58,59.58,59.39,59.44,84457.0,51.0634,51.0634,50.9006,50.9434,84457.0
2021-02-16 11:30:00,59.42,59.56,59.15,59.15,84493.0,50.9263,51.0463,50.6949,50.6949,84493.0
2021-02-16 12:00:00,59.14,59.34,59.14,59.23,62249.0,50.6863,50.8577,50.6863,50.7635,62249.0
2021-02-16 12:30:00,59.25,59.28,59.11,59.16,49707.0,50.7806,50.8063,50.6606,50.7035,49707.0
2021-02-16 13:00:00,59.16,59.28,58.99,59.06,74700.0,50.7035,50.8063,50.5578,50.6178,74700.0
2021-02-16 13:30:00,59.08,59.31,59.06,59.2,55075.0,50.6349,50.832,50.6178,50.7377,55075.0
2021-02-16 14:00:00,59.21,59.29,59.08,59.28,46476.0,50.7463,50.8149,50.6349,50.8063,46476.0
2021-02-16 14:30:00,59.27,59.34,59.11,59.16,48895.0,50.7977,50.8577,50.6606,50.7035,48895.0
2021-02-16 15:00:00,59.16,59.18,58.95,58.98,131406.0,50.7035,50.7206,50.5235,50.5492,131406.0
2021-02-16 15:30:00,58.99,59.39,58.98,59.3,266071.0,50.5578,50.9006,50.5492,50.8234,266071.0
2021-02-17 09:30:00,58.87,59.1,58.48,58.75,117003.0,50.4549,50.652,50.1207,50.3521,117003.0
2021-02-17 10:00:00,58.74,58.95,58.53,58.57,99516.0,50.3435,50.5235,50.1635,50.1978,99516.0
2021-02-17 10:30:00,58.57,59.22,58.49,59.09,157294.0,50.1978,50.7549,50.1292,50.6435,157294.0
2021-02-17 11:00:00,59.08,59.19,58.89,59.14,127138.0,50.6349,50.7292,50.4721,50.6863,127138.0
2021-02-17 11:30:00,59.12,59.17,58.69,59.14,116362.0,50.6692,50.712,50.3006,50.6863,116362.0
2021-02-17 12:00:00,59.17,59.24,59.02,59.24,65368.0,50.712,50.772,50.5835,50.772,65368.0
2021-02-17 12:30:00,59.23,59.37,59.2,59.22,59533.0,50.7635,50.8834,50.7377,50.7549,59533.0
2021-02-17 13:00:00,59.24,59.33,59.12,59.23,71909.0,50.772,50.8492,50.6692,50.7635,71909.0
2021-02-17 13:30:00,59.22,59.35,59.12,59.31,44749.0,50.7549,50.8663,50.6692,50.832,44749.0
2021-02-17 14:00:00,59.33,59.48,59.1,59.13,84665.0,50.8492,50.9777,50.652,50.6777,84665.0
2021-02-17 14:30:00,59.13,59.34,59.08,59.29,71231.0,50.6777,50.8577,50.6349,50.8149,71231.0
2021-02-17 15:00:00,59.28,59.46,59.25,59.34,78946.0,50.8063,50.9606,50.7806,50.8577,78946.0
2021-02-17 15:30:00,59.36,59.6,59.32,59.45,203978.0,50.8749,51.0806,50.8406,50.952,203978.0
2021-02-18 09:30:00,59.36,59.81,58.88,59.59,95644.0,50.8749,51.2605,50.4635,51.072,95644.0
2021-02-18 10:00:00,59.57,59.67,59.31,59.5,59191.0,51.0549,51.1406,50.832,50.9949,59191.0
2021-02-18 10:30:00,59.48,59.83,59.45,59.75,62542.0,50.9777,51.2777,50.952,51.2091,62542.0
2021-02-18 11:00:00,59.77,59.88,59.6,59.87,62126.0,51.2263,51.3205,51.0806,51.312,62126.0
2021-02-18 11:30:00,59.86,59.96,59.82,59.85,29855.0,51.3034,51.3891,51.2691,51.2948,29855.0
2021-02-18 12:00:00,59.86,59.87,59.73,59.81,38899.0,51.3034,51.312,51.192,51.2605,38899.0
2021-02-18 12:30:00,59.83,60.2,59.8,60.16,63486.0,51.2777,51.5948,51.252,51.5605,63486.0
2021-02-18 13:00:00,60.13,60.54,60.12,60.54,86892.0,51.5348,51.8862,51.5262,51.8862,86892.0
2021-02-18 13:30:00,60.55,60.59,60.45,60.51,62517.0,51.8948,51.929,51.8091,51.8605,62517.0
2021-02-18 14:00:00,60.51,60.8,60.5,60.78,80084.0,51.8605,52.109,51.8519,52.0919,80084.0
2021-02-18 14:30:00,60.79,60.86,60.74,60.75,75343.0,52.1005,52.1605,52.0576,52.0662,75343.0
2021-02-18 15:00:00,60.73,60.76,60.47,60.54,90013.0,52.049,52.0747,51.8262,51.8862,90013.0
2021-02-18 15:30:00,60.56,60.59,60.44,60.55,260551.0,51.9033,51.929,51.8005,51.8948,260551.0
2021-02-19 09:30:00,60.73,60.84,60.34,60.78,77634.0,52.049,52.1433,51.7148,52.0919,77634.0
2021-02-19 10:00:00,60.8,60.99,60.73,60.97,75426.0,52.109,52.2719,52.049,52.2547,75426.0
2021-02-19 10:30:00,60.92,61.22,60.84,60.91,57867.0,52.2119,52.469,52.1433,52.2033,57867.0
2021-02-19 11:00:00,60.88,60.92,60.78,60.84,81223.0,52.1776,52.2119,52.0919,52.1433,81223.0
2021-02-19 11:30:00,60.83,61.07,60.72,60.95,44109.0,52.1347,52.3404,52.0405,52.2376,44109.0
2021-02-19 12:00:00,60.95,60.97,60.74,60.81,37961.0,52.2376,52.2547,52.0576,52.1176,37961.0
2021-02-19 12:30:00,60.78,60.88,60.73,60.79,37854.0,52.0919,52.1776,52.049,52.1005,37854.0
2021-02-19 13:00:00,60.8,60.94,60.69,60.89,41347.0,52.109,52.229,52.0148,52.1862,41347.0
2021-02-19 13:30:00,60.9,61.01,60.9,60.91,25519.0,52.1947,52.289,52.1947,52.2033,25519.0
2021-02-19 14:00:00,60.92,61.0,60.85,60.94,42548.0,52.2119,52.2804,52.1519,52.229,42548.0
2021-02-19 14:30:00,60.95,61.2,60.94,61.2,41414.0,52.2376,52.4519,52.229,52.4519,41414.0
2021-02-19 15:00:00,61.19,61.19,61.0,61.11,62322.0,52.4433,52.4433,52.2804,52.3747,62322.0
2021-02-19 15:30:00,61.12,61.21,60.82,60.95,156339.0,52.3833,52.4604,52.1262,52.2376,156339.0
2021-02-22 09:30:00,60.86,61.13,60.5,61.13,77256.0,52.1605,52.3919,51.8519,52.3919,77256.0
2021-02-22 10:00:00,61.14,61.64,61.02,61.33,86252.0,52.4004,52.829,52.2976,52.5633,86252.0
2021-02-22 10:30:00,61.37,61.74,61.31,61.66,92994.0,52.5976,52.9147,52.5461,52.8461,92994.0
2021-02-22 11:00:00,61.64,61.7,61.44,61.58,45763.0,52.829,52.8804,52.6575,52.7775,45763.0
2021-02-22 11:30:00,61.58,61.59,61.34,61.51,33620.0,52.7775,52.7861,52.5718,52.7175,33620.0
2021-02-22 12:00:00,61.51,61.55,61.42,61.44,45855.0,52.7175,52.7518,52.6404,52.6575,45855.0
2021-02-22 12:30:00,61.45,61.59,61.4,61.42,30605.0,52.6661,52.7861,52.6233,52.6404,30605.0
2021-02-22 13:00:00,61.42,61.42,61.2,61.23,34840.0,52.6404,52.6404,52.4519,52.4776,34840.0
2021-02-22 13:30:00,61.23,61.26,61.13,61.21,46359.0,52.4776,52.5033,52.3919,52.4604,46359.0
2021-02-22 14:00:00,61.22,61.27,61.0,61.07,55085.0,52.469,52.5118,52.2804,52.3404,55085.0
2021-02-22 14:30:00,61.07,61.08,60.92,61.01,50890.0,52.3404,52.349,52.2119,52.289,50890.0
2021-02-22 15:00:00,61.01,61.06,60.77,60.78,74389.0,52.289,52.3319,52.0833,52.0919,74389.0
2021-02-22 15:30:00,60.79,60.9,60.46,60.77,294171.0,52.1005,52.1947,51.8176,52.0833,294171.0
2021-02-23 09:30:00,60.95,61.07,60.05,60.17,90038.0,52.2376,52.3404,51.4662,51.5691,90038.0
2021-02-23 10:00:00,60.13,60.91,60.08,60.83,103948.0,51.5348,52.2033,51.4919,52.1347,103948.0
2021-02-23 10:30:00,60.79,61.05,60.35,60.38,83017.0,52.1005,52.3233,51.7234,51.7491,83017.0
2021-02-23 11:00:00,60.39,60.59,60.38,60.46,67497.0,51.7576,51.929,51.7491,51.8176,67497.0
2021-02-23 11:30:00,60.48,60.55,60.09,60.12,82449.0,51.8348,51.8948,51.5005,51.5262,82449.0
2021-02-23 12:00:00,60.11,60.14,59.74,60.09,50354.0,51.5177,51.5434,51.2006,51.5005,50354.0
2021-02-23 12:30:00,60.05,60.14,59.55,59.65,55304.0,51.4662,51.5434,51.0377,51.1234,55304.0
2021-02-23 13:00:00,59.66,59.83,59.63,59.75,48925.0,51.132,51.2777,51.1063,51.2091,48925.0
2021-02-23 13:30:00,59.74,59.75,59.5,59.67,38720.0,51.2006,51.2091,50.9949,51.1406,38720.0
2021-02-23 14:00:00,59.67,59.76,59.58,59.64,44442.0,51.1406,51.2177,51.0634,51.1148,44442.0
2021-02-23 14:30:00,59.61,59.73,59.52,59.72,46160.0,51.0891,51.192,51.012,51.1834,46160.0
2021-02-23 15:00:00,59.7,59.9,59.66,59.74,69494.0,51.1663,51.3377,51.132,51.2006,69494.0
2021-02-23 15:30:00,59.76,60.11,59.71,59.85,195063.0,51.2177,51.5177,51.1748,51.2948,195063.0
2021-02-24 09:30:00,60.03,60.35,59.74,60.24,110978.0,51.4491,51.7234,51.2006,51.6291,110978.0
2021-02-24 10:00:00,60.19,60.85,60.18,60.84,56017.0,51.5862,52.1519,51.5777,52.1433,56017.0
2021-02-24 10:30:00,60.83,61.04,60.8,61.02,34999.0,52.1347,52.3147,52.109,52.2976,34999.0
2021-02-24 11:00:00,61.01,61.5,61.0,61.39,64563.0,52.289,52.709,52.2804,52.6147,64563.0
2021-02-24 11:30:00,61.38,61.48,61.21,61.32,38119.0,52.6061,52.6918,52.4604,52.5547,38119.0
2021-02-24 12:00:00,61.37,61.47,61.23,61.35,50793.0,52.5976,52.6833,52.4776,52.5804,50793.0
2021-02-24 12:30:00,61.36,61.47,61.3,61.38,44969.0,52.589,52.6833,52.5376,52.6061,44969.0
2021-02-24 13:00:00,61.39,61.45,61.28,61.42,31085.0,52.6147,52.6661,52.5204,52.6404,31085.0
2021-02-24 13:30:00,61.44,61.78,61.39,61.74,30230.0,52.6575,52.9489,52.6147,52.9147,30230.0
2021-02-24 14:00:00,61.72,61.75,61.6,61.72,45884.0,52.8975,52.9232,52.7947,52.8975,45884.0
2021-02-24 14:30:00,61.7,61.8,61.65,61.74,26143.0,52.8804,52.9661,52.8375,52.9147,26143.0
2021-02-24 15:00:00,61.71,61.92,61.71,61.86,68787.0,52.889,53.0689,52.889,53.0175,68787.0
2021-02-24 15:30:00,61.86,62.1,61.83,62.02,212230.0,53.0175,53.2232,52.9918,53.1546,212230.0
2021-02-25 09:30:00,62.1,62.86,61.9,62.51,115470.0,53.2232,53.8746,53.0518,53.5746,115470.0
2021-02-25 10:00:00,62.5,62.73,62.42,62.47,204932.0,53.566,53.7631,53.4975,53.5403,204932.0
2021-02-25 10:30:00,62.46,62.47,61.82,61.89,212064.0,53.5317,53.5403,52.9832,53.0432,212064.0
2021-02-25 11:00:00,61.91,62.0,61.52,61.76,137140.0,53.0604,53.1375,52.7261,52.9318,137140.0
2021-02-25 11:30:00,61.77,62.03,61.71,61.84,76972.0,52.9404,53.1632,52.889,53.0004,76972.0
2021-02-25 12:00:00,61.8,61.99,61.65,61.76,74586.0,52.9661,53.1289,52.8375,52.9318,74586.0
2021-02-25 12:30:00,61.76,61.78,61.12,61.12,131752.0,52.9318,52.9489,52.3833,52.3833,131752.0
2021-02-25 13:00:00,61.08,61.54,60.93,61.53,58737.0,52.349,52.7433,52.2204,52.7347,58737.0
2021-02-25 13:30:00,61.52,61.77,61.38,61.77,48114.0,52.7261,52.9404,52.6061,52.9404,48114.0
2021-02-25 14:00:00,61.77,61.99,61.71,61.98,32925.0,52.9404,53.1289,52.889,53.1204,32925.0
2021-02-25 14:30:00,61.96,61.97,61.73,61.75,46590.0,53.1032,53.1118,52.9061,52.9232,46590.0
2021-02-25 15:00:00,61.77,61.81,61.6,61.63,111769.0,52.9404,52.9747,52.7947,52.8204,111769.0
2021-02-25 15:30:00,61.64,61.72,61.37,61.47,259696.0,52.829,52.8975,52.5976,52.6833,259696.0
2021-02-26 09:30:00,61.75,61.75,61.14,61.14,54831.0,52.9232,52.9232,52.4004,52.4004,54831.0
2021-02-26 10:00:00,61.1,61.1,60.33,60.34,43845.0,52.3661,52.3661,51.7062,51.7148,43845.0
2021-02-26 10:30:00,60.35,60.93,60.3,60.83,60939.0,51.7234,52.2204,51.6805,52.1347,60939.0
2021-02-26 11:00:00,60.85,60.99,60.67,60.69,89612.0,52.1519,52.2719,51.9976,52.0148,89612.0
2021-02-26 11:30:00,60.68,60.91,60.67,60.79,101838.0,52.0062,52.2033,51.9976,52.1005,101838.0
2021-02-26 12:00:00,60.8,60.87,60.67,60.69,129738.0,52.109,52.169,51.9976,52.0148,129738.0
2021-02-26 12:30:00,60.7,60.7,60.34,60.35,85771.0,52.0233,52.0233,51.7148,51.7234,85771.0
2021-02-26 13:00:00,60.35,60.55,60.21,60.53,58518.0,51.7234,51.8948,51.6034,51.8776,58518.0
2021-02-26 13:30:00,60.55,60.59,60.38,60.41,55595.0,51.8948,51.929,51.7491,51.7748,55595.0
2021-02-26 14:00:00,60.42,60.48,59.95,59.97,100159.0,51.7833,51.8348,51.3805,51.3977,100159.0
2021-02-26 14:30:00,59.96,60.28,59.93,60.28,103456.0,51.3891,51.6634,51.3634,51.6634,103456.0
2021-02-26 15:00:00,60.28,60.44,60.27,60.28,127033.0,51.6634,51.8005,51.6548,51.6634,127033.0
2021-02-26 15:30:00,60.28,60.53,59.87,59.89,459857.0,51.6634,51.8776,51.312,51.3291,459857.0
2021-03-01 09:30:00,60.7,60.95,60.36,60.67,91029.0,52.0233,52.2376,51.7319,51.9976,91029.0
2021-03-01 10:00:00,60.71,61.01,60.69,60.96,52323.0,52.0319,52.289,52.0148,52.2462,52323.0
2021-03-01 10:30:00,60.96,61.41,60.9,61.38,55994.0,52.2462,52.6318,52.1947,52.6061,55994.0
2021-03-01 11:00:00,61.4,61.51,61.18,61.29,50450.0,52.6233,52.7175,52.4347,52.529,50450.0
2021-03-01 11:30:00,61.31,61.43,61.14,61.43,28823.0,52.5461,52.649,52.4004,52.649,28823.0
2021-03-01 12:00:00,61.42,61.5,61.01,61.07,30331.0,52.6404,52.709,52.289,52.3404,30331.0
2021-03-01 12:30:00,61.04,61.14,60.94,60.96,71978.0,52.3147,52.4004,52.229,52.2462,71978.0
2021-03-01 13:00:00,60.97,61.1,60.85,61.1,32906.0,52.2547,52.3661,52.1519,52.3661,32906.0
2021-03-01 13:30:00,61.11,61.48,61.1,61.46,37976.0,52.3747,52.6918,52.3661,52.6747,37976.0
2021-03-01 14:00:00,61.45,61.48,61.25,61.29,33746.0,52.6661,52.6918,52.4947,52.529,33746.0
2021-03-01 14:30:00,61.29,61.34,61.2,61.28,42769.0,52.529,52.5718,52.4519,52.5204,42769.0
2021-03-01 15:00:00,61.27,61.37,61.15,61.2,34805.0,52.5118,52.5976,52.409,52.4519,34805.0
2021-03-01 15:30:00,61.2,61.45,61.16,61.39,176100.0,52.4519,52.6661,52.4176,52.6147,176100.0
2021-03-02 09:30:00,62.43,62.48,61.29,61.4,271735.0,53.506,53.5489,52.529,52.6233,271735.0
2021-03-02 10:00:00,61.36,61.44,60.89,60.89,149751.0,52.589,52.6575,52.1862,52.1862,149751.0
2021-03-02 10:30:00,60.88,61.48,60.87,61.35,153117.0,52.1776,52.6918,52.169,52.5804,153117.0
2021-03-02 11:00:00,61.35,61.49,61.2,61.48,227433.0,52.5804,52.7004,52.4519,52.6918,227433.0
2021-03-02 11:30:00,61.47,61.76,61.21,61.7,185712.0,52.6833,52.9318,52.4604,52.8804,185712.0
2021-03-02 12:00:00,61.7,62.17,61.69,62.15,179087.0,52.8804,53.2832,52.8718,53.2661,179087.0
2021-03-02 12:30:00,62.18,62.54,62.17,62.49,241797.0,53.2918,53.6003,53.2832,53.5575,241797.0
2021-03-02 13:00:00,62.5,62.97,62.5,62.93,229330.0,53.566,53.9688,53.566,53.9346,229330.0
2021-03-02 13:30:00,62.93,63.15,62.78,62.87,211552.0,53.9346,54.1231,53.806,53.8831,211552.0
2021-03-02 14:00:00,62.86,62.91,62.56,62.79,204472.0,53.8746,53.9174,53.6174,53.8146,204472.0
2021-03-02 14:30:00,62.79,63.37,62.79,63.31,208096.0,53.8146,54.3117,53.8146,54.2602,208096.0
2021-03-02 15:00:00,63.31,63.43,62.79,62.9,293861.0,54.2602,54.3631,53.8146,53.9088,293861.0
2021-03-02 15:30:00,62.9,62.93,62.5,62.53,315216.0,53.9088,53.9346,53.566,53.5917,315216.0
2021-03-03 09:30:00,62.42,63.09,61.98,63.04,288472.0,53.4975,54.0717,53.1204,54.0288,288472.0
2021-03-03 10:00:00,63.04,63.33,62.69,62.94,192057.0,54.0288,54.2774,53.7289,53.9431,192057.0
2021-03-03 10:30:00,62.93,63.72,62.82,63.62,238025.0,53.9346,54.6116,53.8403,54.5259,238025.0
2021-03-03 11:00:00,63.61,63.93,63.57,63.84,132207.0,54.5174,54.7916,54.4831,54.7145,132207.0
2021-03-03 11:30:00,63.84,63.92,63.58,63.84,153118.0,54.7145,54.783,54.4916,54.7145,153118.0
2021-03-03 12:00:00,63.82,64.14,63.78,64.11,154156.0,54.6973,54.9716,54.6631,54.9459,154156.0
2021-03-03 12:30:00,64.11,64.55,64.03,64.47,177985.0,54.9459,55.323,54.8773,55.2544,177985.0
2021-03-03 13:00:00,64.46,64.74,64.38,64.65,120509.0,55.2459,55.4858,55.1773,55.4087,120509.0
2021-03-03 13:30:00,64.65,64.65,64.24,64.39,126132.0,55.4087,55.4087,55.0573,55.1859,126132.0
2021-03-03 14:00:00,64.39,64.53,64.08,64.37,196027.0,55.1859,55.3059,54.9202,55.1687,196027.0
2021-03-03 14:30:00,64.38,64.65,64.23,64.54,180244.0,55.1773,55.4087,55.0487,55.3144,180244.0
2021-03-03 15:00:00,64.54,64.55,64.08,64.25,214585.0,55.3144,55.323,54.9202,55.0659,214585.0
2021-03-03 15:30:00,64.24,64.24,63.84,63.84,337227.0,55.0573,55.0573,54.7145,54.7145,337227.0
2021-03-04 09:30:00,64.61,64.64,63.8,64.19,233045.0,55.3744,55.4001,54.6802,55.0145,233045.0
2021-03-04 10:00:00,64.2,64.24,63.08,63.27,247483.0,55.023,55.0573,54.0631,54.226,247483.0
2021-03-04 10:30:00,63.25,63.83,63.24,63.63,121165.0,54.2088,54.7059,54.2002,54.5345,121165.0
2021-03-04 11:00:00,63.64,63.8,63.42,63.59,67268.0,54.5431,54.6802,54.3545,54.5002,67268.0
2021-03-04 11:30:00,63.6,63.94,63.5,63.76,123372.0,54.5088,54.8002,54.4231,54.6459,123372.0
2021-03-04 12:00:00,63.76,64.04,63.16,63.19,132609.0,54.6459,54.8859,54.1317,54.1574,132609.0
2021-03-04 12:30:00,63.17,63.42,62.9,63.07,180372.0,54.1403,54.3545,53.9088,54.0545,180372.0
2021-03-04 13:00:00,63.05,63.21,62.41,62.85,100165.0,54.0374,54.1745,53.4889,53.866,100165.0
2021-03-04 13:30:00,62.85,62.93,62.13,62.23,135569.0,53.866,53.9346,53.2489,53.3346,135569.0
2021-03-04 14:00:00,62.23,62.54,62.08,62.44,151219.0,53.3346,53.6003,53.2061,53.5146,151219.0
2021-03-04 14:30:00,62.4,62.79,62.22,62.69,126508.0,53.4803,53.8146,53.3261,53.7289,126508.0
2021-03-04 15:00:00,62.64,62.76,62.25,62.47,184477.0,53.686,53.7889,53.3518,53.5403,184477.0
2021-03-04 15:30:00,62.43,62.75,62.42,62.65,279034.0,53.506,53.7803,53.4975,53.6946,279034.0
2021-03-05 09:30:00,62.46,62.82,61.86,62.29,182667.0,53.5317,53.8403,53.0175,53.386,182667.0
2021-03-05 10:00:00,62.3,62.43,62.01,62.05,101278.0,53.3946,53.506,53.1461,53.1804,101278.0
2021-03-05 10:30:00,62.06,62.32,61.96,62.16,92081.0,53.1889,53.4118,53.1032,53.2746,92081.0
2021-03-05 11:00:00,62.15,62.35,61.58,61.59,129593.0,53.2661,53.4375,52.7775,52.7861,129593.0
2021-03-05 11:30:00,61.62,61.77,61.28,61.59,163289.0,52.8118,52.9404,52.5204,52.7861,163289.0
2021-03-05 12:00:00,61.59,62.28,61.44,62.21,179061.0,52.7861,53.3775,52.6575,53.3175,179061.0
2021-03-05 12:30:00,62.16,62.23,61.97,62.03,76319.0,53.2746,53.3346,53.1118,53.1632,76319.0
2021-03-05 13:00:00,62.03,62.1,61.86,61.98,77177.0,53.1632,53.2232,53.0175,53.1204,77177.0
2021-03-05 13:30:00,62.01,62.27,61.92,62.02,58804.0,53.1461,53.3689,53.0689,53.1546,58804.0
2021-03-05 14:00:00,62.05,62.08,61.71,61.98,74319.0,53.1804,53.2061,52.889,53.1204,74319.0
2021-03-05 14:30:00,61.97,62.08,61.86,62.07,86920.0,53.1118,53.2061,53.0175,53.1975,86920.0
2021-03-05 15:00:00,62.07,62.15,61.86,62.15,158241.0,53.1975,53.2661,53.0175,53.2661,158241.0
2021-03-05 15:30:00,62.14,62.65,62.12,62.43,279833.0,53.2575,53.6946,53.2403,53.506,279833.0
2021-03-08 09:30:00,62.62,63.53,62.47,62.76,76487.0,53.6689,54.4488,53.5403,53.7889,76487.0
2021-03-08 10:00:00,62.78,63.47,62.74,63.38,51673.0,53.806,54.3974,53.7717,54.3202,51673.0
2021-03-08 10:30:00,63.49,63.77,63.41,63.57,81826.0,54.4145,54.6545,54.3459,54.4831,81826.0
2021-03-08 11:00:00,63.61,64.49,63.61,64.39,116447.0,54.5174,55.2716,54.5174,55.1859,116447.0
2021-03-08 11:30:00,64.39,64.43,64.04,64.2,87258.0,55.1859,55.2201,54.8859,55.023,87258.0
2021-03-08 12:00:00,64.21,64.3,64.11,64.27,61397.0,55.0316,55.1087,54.9459,55.083,61397.0
2021-03-08 12:30:00,64.28,64.5,64.26,64.35,63710.0,55.0916,55.2801,55.0744,55.1516,63710.0
2021-03-08 13:00:00,64.36,64.58,64.35,64.54,92392.0,55.1602,55.3487,55.1516,55.3144,92392.0
2021-03-08 13:30:00,64.56,64.58,64.23,64.25,94670.0,55.3316,55.3487,55.0487,55.0659,94670.0
2021-03-08 14:00:00,64.24,64.53,64.23,64.49,65319.0,55.0573,55.3059,55.0487,55.2716,65319.0
2021-03-08 14:30:00,64.48,64.73,64.28,64.72,107020.0,55.263,55.4773,55.0916,55.4687,107020.0
2021-03-08 15:00:00,64.72,65.13,64.52,65.09,279268.0,55.4687,55.8201,55.2973,55.7858,279268.0
2021-03-08 15:30:00,65.08,65.73,64.79,64.96,848563.0,55.7772,56.3343,55.5287,55.6744,848563.0
2021-03-09 09:30:00,65.63,65.63,64.68,64.88,126348.0,56.2486,56.2486,55.4344,55.6058,126348.0
2021-03-09 10:00:00,64.85,64.95,64.37,64.69,79312.0,55.5801,55.6658,55.1687,55.443,79312.0
2021-03-09 10:30:00,64.67,64.92,64.54,64.73,87953.0,55.4258,55.6401,55.3144,55.4773,87953.0
2021-03-09 11:00:00,64.72,64.8,64.4,64.57,70876.0,55.4687,55.5373,55.1944,55.3401,70876.0
2021-03-09 11:30:00,64.58,64.61,64.17,64.33,92197.0,55.3487,55.3744,54.9973,55.1344,92197.0
2021-03-09 12:00:00,64.35,64.46,64.28,64.37,71172.0,55.1516,55.2459,55.0916,55.1687,71172.0
2021-03-09 12:30:00,64.38,64.47,64.04,64.07,38881.0,55.1773,55.2544,54.8859,54.9116,38881.0
2021-03-09 13:00:00,64.07,64.14,63.63,63.67,61820.0,54.9116,54.9716,54.5345,54.5688,61820.0
2021-03-09 13:30:00,63.68,63.81,63.45,63.57,138688.0,54.5774,54.6888,54.3802,54.4831,138688.0
2021-03-09 14:00:00,63.58,64.15,63.53,64.0,162722.0,54.4916,54.9802,54.4488,54.8516,162722.0
2021-03-09 14:30:00,64.0,64.24,63.96,64.21,53940.0,54.8516,55.0573,54.8173,55.0316,53940.0
2021-03-09 15:00:00,64.22,64.57,64.22,64.48,108482.0,55.0402,55.3401,55.0402,55.263,108482.0
2021-03-09 15:30:00,64.47,64.47,64.04,64.06,343001.0,55.2544,55.2544,54.8859,54.903,343001.0
2021-03-10 09:30:00,64.0,64.99,64.0,64.64,157690.0,54.8516,55.7001,54.8516,55.4001,157690.0
2021-03-10 10:00:00,64.62,64.69,63.72,63.73,124614.0,55.383,55.443,54.6116,54.6202,124614.0
2021-03-10 10:30:00,63.74,64.02,63.66,63.84,68138.0,54.6288,54.8688,54.5602,54.7145,68138.0
2021-03-10 11:00:00,63.85,64.04,63.77,63.91,109556.0,54.7231,54.8859,54.6545,54.7745,109556.0
2021-03-10 11:30:00,63.9,64.11,63.81,63.83,84756.0,54.7659,54.9459,54.6888,54.7059,84756.0
2021-03-10 12:00:00,63.85,64.12,63.82,64.0,43753.0,54.7231,54.9545,54.6973,54.8516,43753.0
2021-03-10 12:30:00,63.98,64.0,63.68,63.98,65285.0,54.8345,54.8516,54.5774,54.8345,65285.0
2021-03-10 13:00:00,63.98,63.99,63.74,63.94,31767.0,54.8345,54.843,54.6288,54.8002,31767.0
2021-03-10 13:30:00,63.94,63.94,63.62,63.73,59380.0,54.8002,54.8002,54.5259,54.6202,59380.0
2021-03-10 14:00:00,63.71,63.98,63.7,63.91,35335.0,54.6031,54.8345,54.5945,54.7745,35335.0
2021-03-10 14:30:00,63.92,64.5,63.91,64.5,100388.0,54.783,55.2801,54.7745,55.2801,100388.0
2021-03-10 15:00:00,64.48,64.52,64.25,64.26,94781.0,55.263,55.2973,55.0659,55.0744,94781.0
2021-03-10 15:30:00,64.26,64.4,64.09,64.12,203179.0,55.0744,55.1944,54.9287,54.9545,203179.0
2021-03-11 09:30:00,63.28,64.36,63.28,64.36,129305.0,54.2345,55.1602,54.2345,55.1602,129305.0
2021-03-11 10:00:00,64.34,64.36,63.77,63.94,49054.0,55.143,55.1602,54.6545,54.8002,49054.0
2021-03-11 10:30:00,63.98,64.1,63.78,63.81,40235.0,54.8345,54.9373,54.6631,54.6888,40235.0
2021-03-11 11:00:00,63.8,63.87,63.59,63.76,103498.0,54.6802,54.7402,54.5002,54.6459,103498.0
2021-03-11 11:30:00,63.76,63.81,63.63,63.67,25952.0,54.6459,54.6888,54.5345,54.5688,25952.0
2021-03-11 12:00:00,63.69,64.01,63.68,64.01,53199.0,54.5859,54.8602,54.5774,54.8602,53199.0
2021-03-11 12:30:00,64.04,64.1,63.85,63.93,23329.0,54.8859,54.9373,54.7231,54.7916,23329.0
2021-03-11 13:00:00,63.94,64.05,63.94,64.0,20870.0,54.8002,54.8945,54.8002,54.8516,20870.0
2021-03-11 13:30:00,64.01,64.04,63.76,63.8,38430.0,54.8602,54.8859,54.6459,54.6802,38430.0
2021-03-11 14:00:00,63.8,64.0,63.6,63.91,111200.0,54.6802,54.8516,54.5088,54.7745,111200.0
2021-03-11 14:30:00,63.91,63.94,63.7,63.71,47392.0,54.7745,54.8002,54.5945,54.6031,47392.0
2021-03-11 15:00:00,63.71,63.89,63.7,63.85,69987.0,54.6031,54.7573,54.5945,54.7231,69987.0
2021-03-11 15:30:00,63.85,63.87,63.72,63.76,145788.0,54.7231,54.7402,54.6116,54.6459,145788.0
2021-03-12 09:30:00,63.81,64.05,63.46,63.54,154535.0,54.6888,54.8945,54.3888,54.4574,154535.0
2021-03-12 10:00:00,63.56,63.81,63.42,63.52,100601.0,54.4745,54.6888,54.3545,54.4402,100601.0
2021-03-12 10:30:00,63.5,63.79,63.43,63.57,60079.0,54.4231,54.6716,54.3631,54.4831,60079.0
2021-03-12 11:00:00,63.54,63.72,63.47,63.55,76788.0,54.4574,54.6116,54.3974,54.4659,76788.0
2021-03-12 11:30:00,63.55,63.75,63.51,63.69,83447.0,54.4659,54.6373,54.4317,54.5859,83447.0
2021-03-12 12:00:00,63.7,63.72,63.61,63.68,35352.0,54.5945,54.6116,54.5174,54.5774,35352.0
2021-03-12 12:30:00,63.68,63.73,63.42,63.44,45779.0,54.5774,54.6202,54.3545,54.3717,45779.0
2021-03-12 13:00:00,63.46,63.67,63.46,63.59,33149.0,54.3888,54.5688,54.3888,54.5002,33149.0
2021-03-12 13:30:00,63.61,63.61,63.43,63.5,49648.0,54.5174,54.5174,54.3631,54.4231,49648.0
2021-03-12 14:00:00,63.5,63.52,63.32,63.45,88194.0,54.4231,54.4402,54.2688,54.3802,88194.0
2021-03-12 14:30:00,63.44,63.51,63.25,63.27,188744.0,54.3717,54.4317,54.2088,54.226,188744.0
2021-03-12 15:00:00,63.27,63.46,63.19,63.39,101272.0,54.226,54.3888,54.1574,54.3288,101272.0
2021-03-12 15:30:00,63.39,63.51,63.38,63.49,203278.0,54.3288,54.4317,54.3202,54.4145,203278.0
2021-03-15 09:30:00,63.82,64.06,63.27,63.44,205980.0,54.6973,54.903,54.226,54.3717,205980.0
2021-03-15 10:00:00,63.47,63.74,63.45,63.56,92022.0,54.3974,54.6288,54.3802,54.4745,92022.0
2021-03-15 10:30:00,63.56,63.69,63.46,63.58,58280.0,54.4745,54.5859,54.3888,54.4916,58280.0
2021-03-15 11:00:00,63.58,63.96,63.56,63.86,51068.0,54.4916,54.8173,54.4745,54.7316,51068.0
2021-03-15 11:30:00,63.88,63.9,63.58,63.86,29912.0,54.7488,54.7659,54.4916,54.7316,29912.0
2021-03-15 12:00:00,63.87,63.92,63.69,63.82,45313.0,54.7402,54.783,54.5859,54.6973,45313.0
2021-03-15 12:30:00,63.84,63.9,63.71,63.87,76366.0,54.7145,54.7659,54.6031,54.7402,76366.0
2021-03-15 13:00:00,63.87,64.03,63.79,64.02,68298.0,54.7402,54.8773,54.6716,54.8688,68298.0
2021-03-15 13:30:00,64.02,64.14,63.94,63.99,102351.0,54.8688,54.9716,54.8002,54.843,102351.0
2021-03-15 14:00:00,63.99,64.0,63.75,63.82,47563.0,54.843,54.8516,54.6373,54.6973,47563.0
2021-03-15 14:30:00,63.82,63.88,63.7,63.84,62953.0,54.6973,54.7488,54.5945,54.7145,62953.0
2021-03-15 15:00:00,63.84,63.94,63.7,63.92,64553.0,54.7145,54.8002,54.5945,54.783,64553.0
2021-03-15 15:30:00,63.9,64.06,63.81,63.99,379022.0,54.7659,54.903,54.6888,54.843,379022.0
2021-03-16 09:30:00,64.1,64.1,63.24,63.24,75639.0,54.9373,54.9373,54.2002,54.2002,75639.0
2021-03-16 10:00:00,63.24,63.39,63.03,63.23,57449.0,54.2002,54.3288,54.0203,54.1917,57449.0
2021-03-16 10:30:00,63.25,63.91,63.24,63.86,99844.0,54.2088,54.7745,54.2002,54.7316,99844.0
2021-03-16 11:00:00,63.88,64.0,63.63,64.0,68325.0,54.7488,54.8516,54.5345,54.8516,68325.0
2021-03-16 11:30:00,63.99,63.99,63.69,63.8,53892.0,54.843,54.843,54.5859,54.6802,53892.0
2021-03-16 12:00:00,63.8,64.0,63.74,63.74,50788.0,54.6802,54.8516,54.6288,54.6288,50788.0
2021-03-16 12:30:00,63.75,64.02,63.72,63.97,70529.0,54.6373,54.8688,54.6116,54.8259,70529.0
2021-03-16 13:00:00,63.99,64.05,63.93,63.97,54067.0,54.843,54.8945,54.7916,54.8259,54067.0
2021-03-16 13:30:00,63.97,63.97,63.77,63.78,21630.0,54.8259,54.8259,54.6545,54.6631,21630.0
2021-03-16 14:00:00,63.76,63.85,63.6,63.64,43825.0,54.6459,54.7231,54.5088,54.5431,43825.0
2021-03-16 14:30:00,63.64,63.83,63.5,63.77,68174.0,54.5431,54.7059,54.4231,54.6545,68174.0
2021-03-16 15:00:00,63.77,63.92,63.67,63.8,51419.0,54.6545,54.783,54.5688,54.6802,51419.0
2021-03-16 15:30:00,63.8,64.0,63.75,63.94,128904.0,54.6802,54.8516,54.6373,54.8002,128904.0
2021-03-17 09:30:00,63.17,64.11,63.17,63.9,210413.0,54.1403,54.9459,54.1403,54.7659,210413.0
2021-03-17 10:00:00,63.89,64.39,63.89,64.37,97982.0,54.7573,55.1859,54.7573,55.1687,97982.0
2021-03-17 10:30:00,64.34,64.37,63.92,63.95,22523.0,55.143,55.1687,54.783,54.8088,22523.0
2021-03-17 11:00:00,63.9,64.59,63.89,64.56,37639.0,54.7659,55.3573,54.7573,55.3316,37639.0
2021-03-17 11:30:00,64.56,64.72,64.49,64.68,29689.0,55.3316,55.4687,55.2716,55.4344,29689.0
2021-03-17 12:00:00,64.65,64.65,64.39,64.47,18056.0,55.4087,55.4087,55.1859,55.2544,18056.0
2021-03-17 12:30:00,64.46,64.55,64.44,64.5,15304.0,55.2459,55.323,55.2287,55.2801,15304.0
2021-03-17 13:00:00,64.53,64.68,64.47,64.68,18332.0,55.3059,55.4344,55.2544,55.4344,18332.0
2021-03-17 13:30:00,64.64,64.84,64.61,64.72,31329.0,55.4001,55.5715,55.3744,55.4687,31329.0
2021-03-17 14:00:00,64.73,65.31,64.73,65.02,49389.0,55.4773,55.9744,55.4773,55.7258,49389.0
2021-03-17 14:30:00,64.97,65.48,64.92,65.3,48204.0,55.683,56.1201,55.6401,55.9658,48204.0
2021-03-17 15:00:00,65.34,65.43,65.16,65.25,49088.0,56.0001,56.0772,55.8458,55.9229,49088.0
2021-03-17 15:30:00,65.27,65.28,64.78,64.83,198548.0,55.9401,55.9486,55.5201,55.563,198548.0
2021-03-18 09:30:00,64.97,65.03,64.41,65.02,84198.0,55.683,55.7344,55.203,55.7258,84198.0
2021-03-18 10:00:00,65.03,65.03,64.27,64.41,41203.0,55.7344,55.7344,55.083,55.203,41203.0
2021-03-18 10:30:00,64.39,64.62,64.23,64.31,43345.0,55.1859,55.383,55.0487,55.1173,43345.0
2021-03-18 11:00:00,64.32,64.64,64.32,64.64,31235.0,55.1259,55.4001,55.1259,55.4001,31235.0
2021-03-18 11:30:00,64.62,64.68,64.48,64.6,19265.0,55.383,55.4344,55.263,55.3658,19265.0
2021-03-18 12:00:00,64.64,64.72,64.59,64.72,18310.0,55.4001,55.4687,55.3573,55.4687,18310.0
2021-03-18 12:30:00,64.72,64.74,64.47,64.47,35147.0,55.4687,55.4858,55.2544,55.2544,35147.0
2021-03-18 13:00:00,64.47,64.5,64.37,64.47,14169.0,55.2544,55.2801,55.1687,55.2544,14169.0
2021-03-18 13:30:00,64.44,64.46,64.3,64.35,16710.0,55.2287,55.2459,55.1087,55.1516,16710.0
2021-03-18 14:00:00,64.34,64.34,64.05,64.08,24933.0,55.143,55.143,54.8945,54.9202,24933.0
2021-03-18 14:30:00,64.06,64.13,63.89,64.07,29740.0,54.903,54.963,54.7573,54.9116,29740.0
2021-03-18 15:00:00,64.1,64.13,63.91,63.97,27874.0,54.9373,54.963,54.7745,54.8259,27874.0
2021-03-18 15:30:00,63.98,64.03,63.63,63.82,140075.0,54.8345,54.8773,54.5345,54.6973,140075.0
2021-03-19 09:30:00,63.67,63.95,63.39,63.94,96736.0,54.5688,54.8088,54.3288,54.8002,96736.0
2021-03-19 10:00:00,64.02,64.52,63.7,64.41,44489.0,54.8688,55.2973,54.5945,55.203,44489.0
2021-03-19 10:30:00,64.32,64.47,64.11,64.19,77331.0,55.1259,55.2544,54.9459,55.0145,77331.0
2021-03-19 11:00:00,64.24,64.33,64.05,64.14,99564.0,55.0573,55.1344,54.8945,54.9716,99564.0
2021-03-19 11:30:00,64.13,64.63,64.07,64.6,63361.0,54.963,55.3916,54.9116,55.3658,63361.0
2021-03-19 12:00:00,64.59,64.85,64.56,64.77,44802.0,55.3573,55.5801,55.3316,55.5115,44802.0
2021-03-19 12:30:00,64.75,65.13,64.75,65.09,55422.0,55.4944,55.8201,55.4944,55.7858,55422.0
2021-03-19 13:00:00,65.1,65.22,65.06,65.18,55637.0,55.7944,55.8972,55.7601,55.8629,55637.0
2021-03-19 13:30:00,65.19,65.24,65.0,65.13,49881.0,55.8715,55.9144,55.7087,55.8201,49881.0
2021-03-19 14:00:00,65.15,65.24,64.9,65.09,80367.0,55.8372,55.9144,55.623,55.7858,80367.0
2021-03-19 14:30:00,65.09,65.22,65.04,65.08,47012.0,55.7858,55.8972,55.7429,55.7772,47012.0
2021-03-19 15:00:00,65.08,65.35,65.01,65.28,63129.0,55.7772,56.0086,55.7172,55.9486,63129.0
2021-03-19 15:30:00,65.26,65.27,64.63,64.76,458780.0,55.9315,55.9401,55.3916,55.503,458780.0
2021-03-22 09:30:00,64.7,64.78,63.99,64.7,121701.0,55.9095,55.9787,55.296,55.9095,121701.0
2021-03-22 10:00:00,64.69,64.74,64.12,64.42,118519.0,55.9009,55.9441,55.4083,55.6676,118519.0
2021-03-22 10:30:00,64.44,64.52,64.09,64.15,41672.0,55.6849,55.754,55.3824,55.4343,41672.0
2021-03-22 11:00:00,64.13,64.34,63.89,64.17,48633.0,55.417,55.5985,55.2096,55.4516,48633.0
2021-03-22 11:30:00,64.19,64.59,64.19,64.22,42963.0,55.4688,55.8145,55.4688,55.4948,42963.0
2021-03-22 12:00:00,64.25,64.42,64.24,64.29,43022.0,55.5207,55.6676,55.512,55.5552,43022.0
2021-03-22 12:30:00,64.3,64.39,64.21,64.22,62279.0,55.5639,55.6417,55.4861,55.4948,62279.0
2021-03-22 13:00:00,64.23,64.42,64.12,64.41,33518.0,55.5034,55.6676,55.4083,55.6589,33518.0
2021-03-22 13:30:00,64.42,64.51,64.32,64.48,20902.0,55.6676,55.7454,55.5812,55.7194,20902.0
2021-03-22 14:00:00,64.48,64.59,64.29,64.51,36469.0,55.7194,55.8145,55.5552,55.7454,36469.0
2021-03-22 14:30:00,64.52,64.55,64.27,64.29,55361.0,55.754,55.7799,55.538,55.5552,55361.0
2021-03-22 15:00:00,64.3,64.4,64.2,64.2,42354.0,55.5639,55.6503,55.4775,55.4775,42354.0
2021-03-22 15:30:00,64.2,64.21,63.91,64.17,233978.0,55.4775,55.4861,55.2269,55.4516,233978.0
2021-03-23 09:30:00,64.39,65.43,64.16,64.73,185309.0,55.6417,56.5404,55.4429,55.9355,185309.0
2021-03-23 10:00:00,64.75,64.75,64.2,64.25,62586.0,55.9527,55.9527,55.4775,55.5207,62586.0
2021-03-23 10:30:00,64.25,64.67,64.02,64.65,82738.0,55.5207,55.8836,55.3219,55.8663,82738.0
2021-03-23 11:00:00,64.69,65.07,64.59,64.94,59519.0,55.9009,56.2293,55.8145,56.1169,59519.0
2021-03-23 11:30:00,64.97,65.0,64.67,64.69,49441.0,56.1429,56.1688,55.8836,55.9009,49441.0
2021-03-23 12:00:00,64.69,65.01,64.66,64.96,78065.0,55.9009,56.1774,55.875,56.1342,78065.0
2021-03-23 12:30:00,64.98,65.18,64.94,65.0,60322.0,56.1515,56.3243,56.1169,56.1688,60322.0
2021-03-23 13:00:00,65.01,65.27,64.99,65.23,69114.0,56.1774,56.4021,56.1601,56.3675,69114.0
2021-03-23 13:30:00,65.22,65.24,64.86,64.97,36417.0,56.3589,56.3762,56.0478,56.1429,36417.0
2021-03-23 14:00:00,64.98,65.32,64.93,65.3,77837.0,56.1515,56.4453,56.1083,56.428,77837.0
2021-03-23 14:30:00,65.3,65.34,65.1,65.12,69452.0,56.428,56.4626,56.2552,56.2725,69452.0
2021-03-23 15:00:00,65.12,65.31,65.03,65.07,69525.0,56.2725,56.4367,56.1947,56.2293,69525.0
2021-03-23 15:30:00,65.07,65.12,64.82,65.01,336740.0,56.2293,56.2725,56.0132,56.1774,336740.0
2021-03-24 09:30:00,65.17,65.78,65.11,65.22,104594.0,56.3157,56.8428,56.2638,56.3589,104594.0
2021-03-24 10:00:00,65.2,65.58,65.2,65.52,71058.0,56.3416,56.67,56.3416,56.6181,71058.0
2021-03-24 10:30:00,65.55,66.14,65.49,66.11,80581.0,56.6441,57.1539,56.5922,57.128,80581.0
2021-03-24 11:00:00,66.12,66.42,66.05,66.35,137232.0,57.1366,57.3959,57.0761,57.3354,137232.0
2021-03-24 11:30:00,66.37,66.38,65.85,65.91,72138.0,57.3526,57.3613,56.9033,56.9551,72138.0
2021-03-24 12:00:00,65.89,66.37,65.84,66.33,56288.0,56.9379,57.3526,56.8947,57.3181,56288.0
2021-03-24 12:30:00,66.35,66.38,66.11,66.16,40839.0,57.3354,57.3613,57.128,57.1712,40839.0
2021-03-24 13:00:00,66.17,66.17,65.9,65.97,46824.0,57.1798,57.1798,56.9465,57.007,46824.0
2021-03-24 13:30:00,65.96,66.01,65.72,65.74,35670.0,56.9984,57.0416,56.791,56.8082,35670.0
2021-03-24 14:00:00,65.73,65.81,65.41,65.41,59947.0,56.7996,56.8687,56.5231,56.5231,59947.0
2021-03-24 14:30:00,65.4,65.65,65.2,65.56,81230.0,56.5144,56.7305,56.3416,56.6527,81230.0
2021-03-24 15:00:00,65.56,65.7,65.48,65.61,61046.0,56.6527,56.7737,56.5836,56.6959,61046.0
2021-03-24 15:30:00,65.62,65.66,65.49,65.5,247833.0,56.7045,56.7391,56.5922,56.6009,247833.0
2021-03-25 09:30:00,65.34,65.6,64.82,65.22,147941.0,56.4626,56.6873,56.0132,56.3589,147941.0
2021-03-25 10:00:00,65.21,65.52,65.13,65.44,64032.0,56.3503,56.6181,56.2811,56.549,64032.0
2021-03-25 10:30:00,65.41,65.45,64.91,65.05,60013.0,56.5231,56.5576,56.091,56.212,60013.0
2021-03-25 11:00:00,65.03,65.35,64.97,65.34,69024.0,56.1947,56.4712,56.1429,56.4626,69024.0
2021-03-25 11:30:00,65.35,65.9,65.34,65.9,53957.0,56.4712,56.9465,56.4626,56.9465,53957.0
2021-03-25 12:00:00,65.91,66.26,65.82,66.21,75662.0,56.9551,57.2576,56.8774,57.2144,75662.0
2021-03-25 12:30:00,66.23,66.53,66.19,66.29,85692.0,57.2317,57.4909,57.1971,57.2835,85692.0
2021-03-25 13:00:00,66.29,66.59,66.22,66.37,67456.0,57.2835,57.5428,57.223,57.3526,67456.0
2021-03-25 13:30:00,66.39,66.69,66.2,66.2,49065.0,57.3699,57.6292,57.2057,57.2057,49065.0
2021-03-25 14:00:00,66.21,66.33,66.08,66.08,36280.0,57.2144,57.3181,57.102,57.102,36280.0
2021-03-25 14:30:00,66.07,66.47,66.02,66.4,48147.0,57.0934,57.4391,57.0502,57.3786,48147.0
2021-03-25 15:00:00,66.43,66.52,66.37,66.41,60324.0,57.4045,57.4823,57.3526,57.3872,60324.0
2021-03-25 15:30:00,66.41,66.83,66.4,66.65,180963.0,57.3872,57.7502,57.3786,57.5946,180963.0
2021-03-26 09:30:00,66.8,66.87,66.36,66.6,104098.0,57.7242,57.7847,57.344,57.5514,104098.0
2021-03-26 10:00:00,66.6,67.51,66.6,67.37,123885.0,57.5514,58.3378,57.5514,58.2168,123885.0
2021-03-26 10:30:00,67.37,67.4,66.95,67.03,88790.0,58.2168,58.2427,57.8538,57.923,88790.0
2021-03-26 11:00:00,67.01,67.12,66.75,67.03,56320.0,57.9057,58.0007,57.681,57.923,56320.0
2021-03-26 11:30:00,67.02,67.26,67.0,67.2,126097.0,57.9143,58.1217,57.8971,58.0699,126097.0
2021-03-26 12:00:00,67.23,67.24,66.98,67.1,56031.0,58.0958,58.1044,57.8798,57.9835,56031.0
2021-03-26 12:30:00,67.1,67.24,67.04,67.11,33694.0,57.9835,58.1044,57.9316,57.9921,33694.0
2021-03-26 13:00:00,67.11,67.15,67.02,67.13,32238.0,57.9921,58.0267,57.9143,58.0094,32238.0
2021-03-26 13:30:00,67.13,67.22,67.04,67.17,38131.0,58.0094,58.0872,57.9316,58.044,38131.0
2021-03-26 14:00:00,67.18,67.18,66.86,67.08,44338.0,58.0526,58.0526,57.7761,57.9662,44338.0
2021-03-26 14:30:00,67.07,67.23,66.83,67.16,110508.0,57.9575,58.0958,57.7502,58.0353,110508.0
2021-03-26 15:00:00,67.14,67.57,67.11,67.56,94256.0,58.018,58.3896,57.9921,58.381,94256.0
2021-03-26 15:30:00,67.57,67.99,67.57,67.92,199405.0,58.3896,58.7525,58.3896,58.6921,199405.0
2021-03-29 09:30:00,67.6,68.48,67.6,67.93,223634.0,58.4155,59.176,58.4155,58.7007,223634.0
2021-03-29 10:00:00,67.89,68.11,67.08,67.08,96437.0,58.6661,58.8562,57.9662,57.9662,96437.0
2021-03-29 10:30:00,67.11,67.36,66.97,67.07,55377.0,57.9921,58.2081,57.8711,57.9575,55377.0
2021-03-29 11:00:00,67.05,67.09,66.63,66.74,66985.0,57.9403,57.9748,57.5773,57.6724,66985.0
2021-03-29 11:30:00,66.77,66.92,66.7,66.77,37042.0,57.6983,57.8279,57.6378,57.6983,37042.0
2021-03-29 12:00:00,66.78,66.83,66.5,66.59,70195.0,57.7069,57.7502,57.465,57.5428,70195.0
2021-03-29 12:30:00,66.61,66.87,66.52,66.85,62521.0,57.56,57.7847,57.4823,57.7674,62521.0
2021-03-29 13:00:00,66.86,67.0,66.77,66.78,22030.0,57.7761,57.8971,57.6983,57.7069,22030.0
2021-03-29 13:30:00,66.76,66.92,66.66,66.71,24218.0,57.6897,57.8279,57.6032,57.6465,24218.0
2021-03-29 14:00:00,66.7,66.86,66.66,66.81,32120.0,57.6378,57.7761,57.6032,57.7329,32120.0
2021-03-29 14:30:00,66.81,67.06,66.72,67.03,73268.0,57.7329,57.9489,57.6551,57.923,73268.0
2021-03-29 15:00:00,67.09,67.23,66.95,66.97,80145.0,57.9748,58.0958,57.8538,57.8711,80145.0
2021-03-29 15:30:00,66.98,66.98,66.39,66.41,361546.0,57.8798,57.8798,57.3699,57.3872,361546.0
2021-03-30 09:30:00,65.98,66.34,65.65,66.0,117331.0,57.0156,57.3267,56.7305,57.0329,117331.0
2021-03-30 10:00:00,66.0,66.07,65.52,65.63,127464.0,57.0329,57.0934,56.6181,56.7132,127464.0
2021-03-30 10:30:00,65.65,66.02,65.58,65.93,52368.0,56.7305,57.0502,56.67,56.9724,52368.0
2021-03-30 11:00:00,65.95,66.16,65.95,66.03,47643.0,56.9897,57.1712,56.9897,57.0588,47643.0
2021-03-30 11:30:00,66.02,66.09,65.89,65.91,41034.0,57.0502,57.1107,56.9379,56.9551,41034.0
2021-03-30 12:00:00,65.88,66.07,65.78,65.9,54529.0,56.9292,57.0934,56.8428,56.9465,54529.0
2021-03-30 12:30:00,65.88,65.92,65.79,65.89,28011.0,56.9292,56.9638,56.8514,56.9379,28011.0
2021-03-30 13:00:00,65.88,66.08,65.83,66.01,30222.0,56.9292,57.102,56.886,57.0416,30222.0
2021-03-30 13:30:00,66.0,66.07,65.9,65.9,39409.0,57.0329,57.0934,56.9465,56.9465,39409.0
2021-03-30 14:00:00,65.86,65.99,65.64,65.94,85902.0,56.9119,57.0243,56.7218,56.9811,85902.0
2021-03-30 14:30:00,65.94,66.04,65.88,65.95,56075.0,56.9811,57.0675,56.9292,56.9897,56075.0
2021-03-30 15:00:00,65.95,65.97,65.72,65.82,48901.0,56.9897,57.007,56.791,56.8774,48901.0
2021-03-30 15:30:00,65.85,65.87,65.57,65.62,213162.0,56.9033,56.9206,56.6613,56.7045,213162.0
2021-03-31 09:30:00,65.56,66.14,65.45,65.85,103228.0,56.6527,57.1539,56.5576,56.9033,103228.0
2021-03-31 10:00:00,65.86,65.93,65.5,65.51,54143.0,56.9119,56.9724,56.6009,56.6095,54143.0
2021-03-31 10:30:00,65.5,65.61,65.35,65.56,66666.0,56.6009,56.6959,56.4712,56.6527,66666.0
2021-03-31 11:00:00,65.55,65.69,65.51,65.55,60783.0,56.6441,56.765,56.6095,56.6441,60783.0
2021-03-31 11:30:00,65.53,65.57,65.25,65.52,74835.0,56.6268,56.6613,56.3848,56.6181,74835.0
2021-03-31 12:00:00,65.52,65.61,65.33,65.5,91897.0,56.6181,56.6959,56.4539,56.6009,91897.0
2021-03-31 12:30:00,65.48,65.68,65.43,65.48,41110.0,56.5836,56.7564,56.5404,56.5836,41110.0
2021-03-31 13:00:00,65.48,65.65,65.48,65.59,32093.0,56.5836,56.7305,56.5836,56.6786,32093.0
2021-03-31 13:30:00,65.59,65.7,65.56,65.67,37510.0,56.6786,56.7737,56.6527,56.7478,37510.0
2021-03-31 14:00:00,65.66,65.68,65.32,65.48,50541.0,56.7391,56.7564,56.4453,56.5836,50541.0
2021-03-31 14:30:00,65.47,65.59,65.31,65.34,48721.0,56.5749,56.6786,56.4367,56.4626,48721.0
2021-03-31 15:00:00,65.33,65.51,65.29,65.38,54684.0,56.4539,56.6095,56.4194,56.4972,54684.0
2021-03-31 15:30:00,65.37,65.43,64.97,64.98,225014.0,56.4885,56.5404,56.1429,56.1515,225014.0
2021-04-01 09:30:00,65.18,65.18,64.63,64.68,84505.0,56.3243,56.3243,55.8491,55.8923,84505.0
2021-04-01 10:00:00,64.7,65.02,64.58,64.95,90302.0,55.9095,56.1861,55.8058,56.1256,90302.0
2021-04-01 10:30:00,64.95,65.08,64.82,65.05,56042.0,56.1256,56.2379,56.0132,56.212,56042.0
2021-04-01 11:00:00,65.06,65.12,64.96,65.07,43986.0,56.2206,56.2725,56.1342,56.2293,43986.0
2021-04-01 11:30:00,65.06,65.27,65.04,65.11,61794.0,56.2206,56.4021,56.2033,56.2638,61794.0
2021-04-01 12:00:00,65.09,65.25,65.08,65.14,53894.0,56.2466,56.3848,56.2379,56.2898,53894.0
2021-04-01 12:30:00,65.14,65.16,65.04,65.06,36790.0,56.2898,56.307,56.2033,56.2206,36790.0
2021-04-01 13:00:00,65.07,65.41,65.06,65.31,41497.0,56.2293,56.5231,56.2206,56.4367,41497.0
2021-04-01 13:30:00,65.3,65.41,65.24,65.27,28429.0,56.428,56.5231,56.3762,56.4021,28429.0
2021-04-01 14:00:00,65.27,65.39,65.26,65.33,41990.0,56.4021,56.5058,56.3935,56.4539,41990.0
2021-04-01 14:30:00,65.33,65.36,65.26,65.28,40574.0,56.4539,56.4799,56.3935,56.4107,40574.0
2021-04-01 15:00:00,65.27,65.37,65.27,65.32,81042.0,56.4021,56.4885,56.4021,56.4453,81042.0
2021-04-01 15:30:00,65.32,65.55,65.29,65.53,245535.0,56.4453,56.6441,56.4194,56.6268,245535.0
2021-04-05 09:30:00,66.08,66.11,65.44,65.45,47847.0,57.102,57.128,56.549,56.5576,47847.0
2021-04-05 10:00:00,65.46,65.6,65.32,65.56,44424.0,56.5663,56.6873,56.4453,56.6527,44424.0
2021-04-05 10:30:00,65.57,65.67,65.12,65.2,39584.0,56.6613,56.7478,56.2725,56.3416,39584.0
2021-04-05 11:00:00,65.19,65.39,65.14,65.37,49160.0,56.333,56.5058,56.2898,56.4885,49160.0
2021-04-05 11:30:00,65.36,65.39,65.25,65.32,21468.0,56.4799,56.5058,56.3848,56.4453,21468.0
2021-04-05 12:00:00,65.32,65.36,65.11,65.28,25223.0,56.4453,56.4799,56.2638,56.4107,25223.0
2021-04-05 12:30:00,65.3,65.31,65.14,65.25,22554.0,56.428,56.4367,56.2898,56.3848,22554.0
2021-04-05 13:00:00,65.23,65.27,65.13,65.23,38508.0,56.3675,56.4021,56.2811,56.3675,38508.0
2021-04-05 13:30:00,65.22,65.34,65.21,65.33,39080.0,56.3589,56.4626,56.3503,56.4539,39080.0
2021-04-05 14:00:00,65.32,65.42,65.28,65.42,25450.0,56.4453,56.5317,56.4107,56.5317,25450.0
2021-04-05 14:30:00,65.42,65.48,65.33,65.4,27654.0,56.5317,56.5836,56.4539,56.5144,27654.0
2021-04-05 15:00:00,65.41,65.56,65.33,65.53,33931.0,56.5231,56.6527,56.4539,56.6268,33931.0
2021-04-05 15:30:00,65.52,65.64,65.48,65.48,91873.0,56.6181,56.7218,56.5836,56.5836,91873.0
2021-04-06 09:30:00,65.57,66.04,65.28,66.04,56662.0,56.6613,57.0675,56.4107,57.0675,56662.0
2021-04-06 10:00:00,66.09,66.14,65.88,65.94,54667.0,57.1107,57.1539,56.9292,56.9811,54667.0
2021-04-06 10:30:00,65.96,66.3,65.95,66.25,20279.0,56.9984,57.2922,56.9897,57.249,20279.0
2021-04-06 11:00:00,66.17,66.17,65.96,66.07,29836.0,57.1798,57.1798,56.9984,57.0934,29836.0
2021-04-06 11:30:00,66.02,66.02,65.84,65.87,25939.0,57.0502,57.0502,56.8947,56.9206,25939.0
2021-04-06 12:00:00,65.84,65.88,65.79,65.82,24951.0,56.8947,56.9292,56.8514,56.8774,24951.0
2021-04-06 12:30:00,65.82,65.87,65.73,65.78,41332.0,56.8774,56.9206,56.7996,56.8428,41332.0
2021-04-06 13:00:00,65.77,65.87,65.67,65.75,38213.0,56.8342,56.9206,56.7478,56.8169,38213.0
2021-04-06 13:30:00,65.75,65.97,65.72,65.83,45778.0,56.8169,57.007,56.791,56.886,45778.0
2021-04-06 14:00:00,65.83,65.99,65.81,65.87,32379.0,56.886,57.0243,56.8687,56.9206,32379.0
2021-04-06 14:30:00,65.88,65.97,65.79,65.82,25942.0,56.9292,57.007,56.8514,56.8774,25942.0
2021-04-06 15:00:00,65.82,65.89,65.68,65.89,43711.0,56.8774,56.9379,56.7564,56.9379,43711.0
2021-04-06 15:30:00,65.87,65.99,65.82,65.87,91706.0,56.9206,57.0243,56.8774,56.9206,91706.0
2021-04-07 09:30:00,65.86,66.5,65.6,66.4,67389.0,56.9119,57.465,56.6873,57.3786,67389.0
2021-04-07 10:00:00,66.39,66.6,66.34,66.55,42663.0,57.3699,57.5514,57.3267,57.5082,42663.0
2021-04-07 10:30:00,66.52,67.1,66.52,67.04,183781.0,57.4823,57.9835,57.4823,57.9316,183781.0
2021-04-07 11:00:00,67.04,67.05,66.62,66.64,48987.0,57.9316,57.9403,57.5687,57.586,48987.0
2021-04-07 11:30:00,66.65,66.73,66.56,66.73,58726.0,57.5946,57.6637,57.5168,57.6637,58726.0
2021-04-07 12:00:00,66.74,66.82,66.66,66.74,30423.0,57.6724,57.7415,57.6032,57.6724,30423.0
2021-04-07 12:30:00,66.74,67.05,66.71,67.01,27037.0,57.6724,57.9403,57.6465,57.9057,27037.0
2021-04-07 13:00:00,67.02,67.15,66.81,66.81,24950.0,57.9143,58.0267,57.7329,57.7329,24950.0
2021-04-07 13:30:00,66.81,66.89,66.62,66.69,72528.0,57.7329,57.802,57.5687,57.6292,72528.0
2021-04-07 14:00:00,66.7,66.91,66.67,66.77,36709.0,57.6378,57.8193,57.6119,57.6983,36709.0
2021-04-07 14:30:00,66.86,66.86,66.66,66.77,32786.0,57.7761,57.7761,57.6032,57.6983,32786.0
2021-04-07 15:00:00,66.77,66.79,66.48,66.54,160694.0,57.6983,57.7156,57.4477,57.4996,160694.0
2021-04-07 15:30:00,66.54,66.61,66.41,66.58,277822.0,57.4996,57.56,57.3872,57.5341,277822.0
2021-04-08 09:30:00,66.71,66.74,65.88,65.88,236316.0,57.6465,57.6724,56.9292,56.9292,236316.0
2021-04-08 10:00:00,65.88,66.18,65.84,66.18,100278.0,56.9292,57.1885,56.8947,57.1885,100278.0
2021-04-08 10:30:00,66.15,66.23,66.0,66.12,30745.0,57.1625,57.2317,57.0329,57.1366,30745.0
2021-04-08 11:00:00,66.13,66.31,66.05,66.26,29042.0,57.1453,57.3008,57.0761,57.2576,29042.0
2021-04-08 11:30:00,66.25,66.32,66.05,66.13,32340.0,57.249,57.3094,57.0761,57.1453,32340.0
2021-04-08 12:00:00,66.14,66.14,65.86,65.94,185489.0,57.1539,57.1539,56.9119,56.9811,185489.0
2021-04-08 12:30:00,65.95,66.12,65.93,66.1,60702.0,56.9897,57.1366,56.9724,57.1193,60702.0
2021-04-08 13:00:00,66.11,66.16,66.04,66.1,20823.0,57.128,57.1712,57.0675,57.1193,20823.0
2021-04-08 13:30:00,66.12,66.32,66.08,66.21,40191.0,57.1366,57.3094,57.102,57.2144,40191.0
2021-04-08 14:00:00,66.23,66.37,66.22,66.34,14762.0,57.2317,57.3526,57.223,57.3267,14762.0
2021-04-08 14:30:00,66.33,66.33,66.19,66.27,11639.0,57.3181,57.3181,57.1971,57.2662,11639.0
2021-04-08 15:00:00,66.26,66.41,66.25,66.38,32805.0,57.2576,57.3872,57.249,57.3613,32805.0
2021-04-08 15:30:00,66.38,66.5,66.36,66.37,99264.0,57.3613,57.465,57.344,57.3526,99264.0
2021-04-09 09:30:00,66.15,66.42,65.66,65.75,115474.0,57.1625,57.3959,56.7391,56.8169,115474.0
2021-04-09 10:00:00,65.75,66.13,65.72,65.95,80093.0,56.8169,57.1453,56.791,56.9897,80093.0
2021-04-09 10:30:00,65.97,66.21,65.9,65.93,28162.0,57.007,57.2144,56.9465,56.9724,28162.0
2021-04-09 11:00:00,65.92,66.13,65.89,65.95,30406.0,56.9638,57.1453,56.9379,56.9897,30406.0
2021-04-09 11:30:00,65.96,66.06,65.87,66.01,73753.0,56.9984,57.0848,56.9206,57.0416,73753.0
2021-04-09 12:00:00,66.01,66.07,65.91,66.07,18672.0,57.0416,57.0934,56.9551,57.0934,18672.0
2021-04-09 12:30:00,66.07,66.27,66.07,66.24,55841.0,57.0934,57.2662,57.0934,57.2403,55841.0
2021-04-09 13:00:00,66.25,66.46,66.2,66.21,34591.0,57.249,57.4304,57.2057,57.2144,34591.0
2021-04-09 13:30:00,66.19,66.25,66.14,66.21,57191.0,57.1971,57.249,57.1539,57.2144,57191.0
2021-04-09 14:00:00,66.21,66.3,66.2,66.24,15870.0,57.2144,57.2922,57.2057,57.2403,15870.0
2021-04-09 14:30:00,66.25,66.37,66.25,66.35,18790.0,57.249,57.3526,57.249,57.3354,18790.0
2021-04-09 15:00:00,66.34,66.5,66.29,66.48,25839.0,57.3267,57.465,57.2835,57.4477,25839.0
2021-04-09 15:30:00,66.48,66.8,66.48,66.79,95400.0,57.4477,57.7242,57.4477,57.7156,95400.0
2021-04-12 09:30:00,66.97,67.41,66.63,67.14,68894.0,57.8711,58.2513,57.5773,58.018,68894.0
2021-04-12 10:00:00,67.16,67.38,67.07,67.18,55192.0,58.0353,58.2254,57.9575,58.0526,55192.0
2021-04-12 10:30:00,67.18,67.2,66.85,67.04,47003.0,58.0526,58.0699,57.7674,57.9316,47003.0
2021-04-12 11:00:00,67.02,67.07,66.88,66.91,26032.0,57.9143,57.9575,57.7934,57.8193,26032.0
2021-04-12 11:30:00,66.92,67.2,66.91,67.2,30591.0,57.8279,58.0699,57.8193,58.0699,30591.0
2021-04-12 12:00:00,67.2,67.27,67.06,67.06,41702.0,58.0699,58.1304,57.9489,57.9489,41702.0
2021-04-12 12:30:00,67.06,67.2,67.0,67.05,24571.0,57.9489,58.0699,57.8971,57.9403,24571.0
2021-04-12 13:00:00,67.04,67.1,67.04,67.05,28466.0,57.9316,57.9835,57.9316,57.9403,28466.0
2021-04-12 13:30:00,67.05,67.05,66.92,66.93,34288.0,57.9403,57.9403,57.8279,57.8366,34288.0
2021-04-12 14:00:00,66.96,67.01,66.76,66.79,22095.0,57.8625,57.9057,57.6897,57.7156,22095.0
2021-04-12 14:30:00,66.8,66.97,66.8,66.95,43829.0,57.7242,57.8711,57.7242,57.8538,43829.0
2021-04-12 15:00:00,66.96,66.98,66.86,66.94,52597.0,57.8625,57.8798,57.7761,57.8452,52597.0
2021-04-12 15:30:00,66.94,67.15,66.85,66.87,278028.0,57.8452,58.0267,57.7674,57.7847,278028.0
2021-04-13 09:30:00,67.23,67.24,66.26,66.5,147187.0,58.0958,58.1044,57.2576,57.465,147187.0
2021-04-13 10:00:00,66.53,66.57,66.43,66.47,56506.0,57.4909,57.5255,57.4045,57.4391,56506.0
2021-04-13 10:30:00,66.47,66.58,66.33,66.56,49485.0,57.4391,57.5341,57.3181,57.5168,49485.0
2021-04-13 11:00:00,66.57,66.77,66.5,66.54,55848.0,57.5255,57.6983,57.465,57.4996,55848.0
2021-04-13 11:30:00,66.54,66.69,66.52,66.69,37292.0,57.4996,57.6292,57.4823,57.6292,37292.0
2021-04-13 12:00:00,66.68,66.72,66.55,66.65,42537.0,57.6205,57.6551,57.5082,57.5946,42537.0
2021-04-13 12:30:00,66.61,66.63,66.46,66.47,28541.0,57.56,57.5773,57.4304,57.4391,28541.0
2021-04-13 13:00:00,66.51,66.71,66.48,66.61,39370.0,57.4736,57.6465,57.4477,57.56,39370.0
2021-04-13 13:30:00,66.63,66.69,66.47,66.49,95740.0,57.5773,57.6292,57.4391,57.4563,95740.0
2021-04-13 14:00:00,66.49,66.51,66.31,66.4,121146.0,57.4563,57.4736,57.3008,57.3786,121146.0
2021-04-13 14:30:00,66.42,66.58,66.37,66.47,78919.0,57.3959,57.5341,57.3526,57.4391,78919.0
2021-04-13 15:00:00,66.46,66.53,66.43,66.45,55696.0,57.4304,57.4909,57.4045,57.4218,55696.0
2021-04-13 15:30:00,66.45,66.5,66.38,66.4,183926.0,57.4218,57.465,57.3613,57.3786,183926.0
2021-04-14 09:30:00,66.07,66.37,65.9,66.0,213016.0,57.0934,57.3526,56.9465,57.0329,213016.0
2021-04-14 10:00:00,66.0,66.15,65.75,65.77,79259.0,57.0329,57.1625,56.8169,56.8342,79259.0
2021-04-14 10:30:00,65.75,66.01,65.69,65.87,70846.0,56.8169,57.0416,56.765,56.9206,70846.0
2021-04-14 11:00:00,65.87,66.01,65.81,66.0,37796.0,56.9206,57.0416,56.8687,57.0329,37796.0
2021-04-14 11:30:00,66.0,66.01,65.85,65.93,27267.0,57.0329,57.0416,56.9033,56.9724,27267.0
2021-04-14 12:00:00,65.92,66.0,65.87,65.93,25252.0,56.9638,57.0329,56.9206,56.9724,25252.0
2021-04-14 12:30:00,65.95,66.0,65.92,65.96,17047.0,56.9897,57.0329,56.9638,56.9984,17047.0
2021-04-14 13:00:00,65.96,66.01,65.93,65.96,23019.0,56.9984,57.0416,56.9724,56.9984,23019.0
2021-04-14 13:30:00,65.95,65.96,65.73,65.74,18302.0,56.9897,56.9984,56.7996,56.8082,18302.0
2021-04-14 14:00:00,65.73,65.85,65.63,65.77,38523.0,56.7996,56.9033,56.7132,56.8342,38523.0
2021-04-14 14:30:00,65.78,65.84,65.63,65.65,22765.0,56.8428,56.8947,56.7132,56.7305,22765.0
2021-04-14 15:00:00,65.63,65.75,65.56,65.75,40219.0,56.7132,56.8169,56.6527,56.8169,40219.0
2021-04-14 15:30:00,65.75,65.77,65.52,65.68,139538.0,56.8169,56.8342,56.6181,56.7564,139538.0
2021-04-15 09:30:00,66.07,66.07,64.88,65.0,156539.0,57.0934,57.0934,56.0651,56.1688,156539.0
2021-04-15 10:00:00,65.03,65.18,64.95,65.14,127296.0,56.1947,56.3243,56.1256,56.2898,127296.0
2021-04-15 10:30:00,65.15,65.64,65.14,65.46,86721.0,56.2984,56.7218,56.2898,56.5663,86721.0
2021-04-15 11:00:00,65.47,65.47,65.29,65.41,32518.0,56.5749,56.5749,56.4194,56.5231,32518.0
2021-04-15 11:30:00,65.4,65.44,65.32,65.41,21820.0,56.5144,56.549,56.4453,56.5231,21820.0
2021-04-15 12:00:00,65.4,65.62,65.38,65.56,26743.0,56.5144,56.7045,56.4972,56.6527,26743.0
2021-04-15 12:30:00,65.56,65.67,65.46,65.58,32709.0,56.6527,56.7478,56.5663,56.67,32709.0
2021-04-15 13:00:00,65.58,65.7,65.48,65.68,28228.0,56.67,56.7737,56.5836,56.7564,28228.0
2021-04-15 13:30:00,65.67,65.68,65.58,65.64,20289.0,56.7478,56.7564,56.67,56.7218,20289.0
2021-04-15 14:00:00,65.65,65.73,65.62,65.72,30682.0,56.7305,56.7996,56.7045,56.791,30682.0
2021-04-15 14:30:00,65.74,65.74,65.59,65.63,23965.0,56.8082,56.8082,56.6786,56.7132,23965.0
2021-04-15 15:00:00,65.63,65.76,65.56,65.56,40136.0,56.7132,56.8255,56.6527,56.6527,40136.0
2021-04-15 15:30:00,65.57,65.7,65.53,65.64,165312.0,56.6613,56.7737,56.6268,56.7218,165312.0
2021-04-16 09:30:00,65.66,65.87,65.46,65.55,81581.0,56.7391,56.9206,56.5663,56.6441,81581.0
2021-04-16 10:00:00,65.58,65.73,65.31,65.66,157328.0,56.67,56.7996,56.4367,56.7391,157328.0
2021-04-16 10:30:00,65.66,65.86,65.66,65.83,38379.0,56.7391,56.9119,56.7391,56.886,38379.0
2021-04-16 11:00:00,65.82,65.91,65.77,65.78,79267.0,56.8774,56.9551,56.8342,56.8428,79267.0
2021-04-16 11:30:00,65.78,65.94,65.68,65.89,39074.0,56.8428,56.9811,56.7564,56.9379,39074.0
2021-04-16 12:00:00,65.89,65.94,65.74,65.8,100269.0,56.9379,56.9811,56.8082,56.8601,100269.0
2021-04-16 12:30:00,65.8,65.87,65.73,65.85,28246.0,56.8601,56.9206,56.7996,56.9033,28246.0
2021-04-16 13:00:00,65.86,65.92,65.83,65.9,26883.0,56.9119,56.9638,56.886,56.9465,26883.0
2021-04-16 13:30:00,65.91,65.96,65.85,65.9,28399.0,56.9551,56.9984,56.9033,56.9465,28399.0
2021-04-16 14:00:00,65.9,65.99,65.87,65.97,30200.0,56.9465,57.0243,56.9206,57.007,30200.0
2021-04-16 14:30:00,65.96,66.04,65.93,66.01,48324.0,56.9984,57.0675,56.9724,57.0416,48324.0
2021-04-16 15:00:00,66.01,66.21,66.0,66.17,55902.0,57.0416,57.2144,57.0329,57.1798,55902.0
2021-04-16 15:30:00,66.17,66.44,66.16,66.38,265693.0,57.1798,57.4131,57.1712,57.3613,265693.0
2021-04-19 09:30:00,66.88,67.03,66.46,66.74,155226.0,57.7934,57.923,57.4304,57.6724,155226.0
2021-04-19 10:00:00,66.75,66.86,66.67,66.71,47049.0,57.681,57.7761,57.6119,57.6465,47049.0
2021-04-19 10:30:00,66.72,66.77,66.51,66.71,33467.0,57.6551,57.6983,57.4736,57.6465,33467.0
2021-04-19 11:00:00,66.71,66.94,66.69,66.94,50919.0,57.6465,57.8452,57.6292,57.8452,50919.0
2021-04-19 11:30:00,66.96,66.98,66.75,66.79,95625.0,57.8625,57.8798,57.681,57.7156,95625.0
2021-04-19 12:00:00,66.81,66.88,66.71,66.74,36628.0,57.7329,57.7934,57.6465,57.6724,36628.0
2021-04-19 12:30:00,66.75,66.81,66.45,66.54,34379.0,57.681,57.7329,57.4218,57.4996,34379.0
2021-04-19 13:00:00,66.52,66.72,66.5,66.67,19241.0,57.4823,57.6551,57.465,57.6119,19241.0
2021-04-19 13:30:00,66.65,66.65,66.42,66.44,33246.0,57.5946,57.5946,57.3959,57.4131,33246.0
2021-04-19 14:00:00,66.44,66.48,66.36,66.44,32396.0,57.4131,57.4477,57.344,57.4131,32396.0
2021-04-19 14:30:00,66.45,66.45,66.33,66.43,30227.0,57.4218,57.4218,57.3181,57.4045,30227.0
2021-04-19 15:00:00,66.42,66.46,66.09,66.09,74739.0,57.3959,57.4304,57.1107,57.1107,74739.0
2021-04-19 15:30:00,66.09,66.26,66.04,66.25,170580.0,57.1107,57.2576,57.0675,57.249,170580.0
2021-04-20 09:30:00,66.04,66.25,65.9,66.02,84404.0,57.0675,57.249,56.9465,57.0502,84404.0
2021-04-20 10:00:00,66.03,66.1,65.87,65.87,79652.0,57.0588,57.1193,56.9206,56.9206,79652.0
2021-04-20 10:30:00,65.83,65.83,65.39,65.59,51292.0,56.886,56.886,56.5058,56.6786,51292.0
2021-04-20 11:00:00,65.58,65.59,65.24,65.37,38293.0,56.67,56.6786,56.3762,56.4885,38293.0
2021-04-20 11:30:00,65.37,65.81,65.15,65.56,411208.0,56.4885,56.8687,56.2984,56.6527,411208.0
2021-04-20 12:00:00,65.57,66.06,65.4,66.05,287912.0,56.6613,57.0848,56.5144,57.0761,287912.0
2021-04-20 12:30:00,66.06,66.15,65.56,65.7,625487.0,57.0848,57.1625,56.6527,56.7737,625487.0
2021-04-20 13:00:00,65.69,65.74,65.51,65.56,20247.0,56.765,56.8082,56.6095,56.6527,20247.0
2021-04-20 13:30:00,65.55,65.71,65.4,65.7,57849.0,56.6441,56.7823,56.5144,56.7737,57849.0
2021-04-20 14:00:00,65.7,65.76,65.5,65.5,26443.0,56.7737,56.8255,56.6009,56.6009,26443.0
2021-04-20 14:30:00,65.5,65.88,65.45,65.79,45450.0,56.6009,56.9292,56.5576,56.8514,45450.0
2021-04-20 15:00:00,65.79,65.9,65.7,65.8,35585.0,56.8514,56.9465,56.7737,56.8601,35585.0
2021-04-20 15:30:00,65.8,66.14,65.78,66.05,121804.0,56.8601,57.1539,56.8428,57.0761,121804.0
2021-04-21 09:30:00,65.86,66.19,65.53,66.11,62692.0,56.9119,57.1971,56.6268,57.128,62692.0
2021-04-21 10:00:00,66.2,66.4,66.05,66.06,32718.0,57.2057,57.3786,57.0761,57.0848,32718.0
2021-04-21 10:30:00,66.07,66.07,65.78,65.9,38772.0,57.0934,57.0934,56.8428,56.9465,38772.0
2021-04-21 11:00:00,65.92,66.01,65.79,65.91,32210.0,56.9638,57.0416,56.8514,56.9551,32210.0
2021-04-21 11:30:00,65.87,65.93,65.75,65.86,56414.0,56.9206,56.9724,56.8169,56.9119,56414.0
2021-04-21 12:00:00,65.87,65.91,65.66,65.72,29204.0,56.9206,56.9551,56.7391,56.791,29204.0
2021-04-21 12:30:00,65.7,65.81,65.69,65.76,18851.0,56.7737,56.8687,56.765,56.8255,18851.0
2021-04-21 13:00:00,65.77,65.89,65.7,65.83,20197.0,56.8342,56.9379,56.7737,56.886,20197.0
2021-04-21 13:30:00,65.83,65.97,65.81,65.92,16115.0,56.886,57.007,56.8687,56.9638,16115.0
2021-04-21 14:00:00,65.92,66.01,65.89,65.92,21938.0,56.9638,57.0416,56.9379,56.9638,21938.0
2021-04-21 14:30:00,65.94,66.0,65.92,65.94,40003.0,56.9811,57.0329,56.9638,56.9811,40003.0
2021-04-21 15:00:00,65.91,66.11,65.87,66.03,106297.0,56.9551,57.128,56.9206,57.0588,106297.0
2021-04-21 15:30:00,66.03,66.15,65.93,65.99,136472.0,57.0588,57.1625,56.9724,57.0243,136472.0
2021-04-22 09:30:00,66.05,66.59,66.01,66.54,131765.0,57.0761,57.5428,57.0416,57.4996,131765.0
2021-04-22 10:00:00,66.47,66.6,66.26,66.49,62253.0,57.4391,57.5514,57.2576,57.4563,62253.0
2021-04-22 10:30:00,66.49,66.63,66.33,66.39,41862.0,57.4563,57.5773,57.3181,57.3699,41862.0
2021-04-22 11:00:00,66.4,66.69,66.37,66.66,47546.0,57.3786,57.6292,57.3526,57.6032,47546.0
2021-04-22 11:30:00,66.61,66.8,66.61,66.75,30735.0,57.56,57.7242,57.56,57.681,30735.0
2021-04-22 12:00:00,66.75,66.85,66.7,66.85,48681.0,57.681,57.7674,57.6378,57.7674,48681.0
2021-04-22 12:30:00,66.86,66.86,66.67,66.69,24446.0,57.7761,57.7761,57.6119,57.6292,24446.0
2021-04-22 13:00:00,66.7,66.74,66.23,66.51,56191.0,57.6378,57.6724,57.2317,57.4736,56191.0
2021-04-22 13:30:00,66.46,66.52,66.07,66.17,37841.0,57.4304,57.4823,57.0934,57.1798,37841.0
2021-04-22 14:00:00,66.17,66.55,66.1,66.54,61576.0,57.1798,57.5082,57.1193,57.4996,61576.0
2021-04-22 14:30:00,66.55,66.57,66.35,66.4,36964.0,57.5082,57.5255,57.3354,57.3786,36964.0
2021-04-22 15:00:00,66.42,66.52,66.26,66.41,47537.0,57.3959,57.4823,57.2576,57.3872,47537.0
2021-04-22 15:30:00,66.4,66.67,66.4,66.57,141984.0,57.3786,57.6119,57.3786,57.5255,141984.0
2021-04-23 09:30:00,66.29,66.64,65.85,65.89,152491.0,57.2835,57.586,56.9033,56.9379,152491.0
2021-04-23 10:00:00,65.9,66.12,65.69,65.94,118068.0,56.9465,57.1366,56.765,56.9811,118068.0
2021-04-23 10:30:00,65.94,66.31,65.94,66.22,31537.0,56.9811,57.3008,56.9811,57.223,31537.0
2021-04-23 11:00:00,66.27,66.42,66.15,66.2,38792.0,57.2662,57.3959,57.1625,57.2057,38792.0
2021-04-23 11:30:00,66.2,66.25,66.08,66.12,32882.0,57.2057,57.249,57.102,57.1366,32882.0
2021-04-23 12:00:00,66.13,66.3,66.11,66.21,19421.0,57.1453,57.2922,57.128,57.2144,19421.0
2021-04-23 12:30:00,66.22,66.22,66.07,66.15,37922.0,57.223,57.223,57.0934,57.1625,37922.0
2021-04-23 13:00:00,66.16,66.17,66.04,66.07,28484.0,57.1712,57.1798,57.0675,57.0934,28484.0
2021-04-23 13:30:00,66.07,66.18,66.01,66.16,27088.0,57.0934,57.1885,57.0416,57.1712,27088.0
2021-04-23 14:00:00,66.15,66.33,66.13,66.2,50272.0,57.1625,57.3181,57.1453,57.2057,50272.0
2021-04-23 14:30:00,66.21,66.26,66.17,66.23,43240.0,57.2144,57.2576,57.1798,57.2317,43240.0
2021-04-23 15:00:00,66.24,66.44,66.21,66.37,33856.0,57.2403,57.4131,57.2144,57.3526,33856.0
2021-04-23 15:30:00,66.38,66.42,66.2,66.23,96436.0,57.3613,57.3959,57.2057,57.2317,96436.0
2021-04-26 09:30:00,66.4,66.82,66.31,66.5,87925.0,57.3786,57.7415,57.3008,57.465,87925.0
2021-04-26 10:00:00,66.5,66.57,66.2,66.26,61454.0,57.465,57.5255,57.2057,57.2576,61454.0
2021-04-26 10:30:00,66.27,66.51,66.15,66.34,37269.0,57.2662,57.4736,57.1625,57.3267,37269.0
2021-04-26 11:00:00,66.32,66.38,66.25,66.32,25418.0,57.3094,57.3613,57.249,57.3094,25418.0
2021-04-26 11:30:00,66.31,66.53,66.31,66.47,24084.0,57.3008,57.4909,57.3008,57.4391,24084.0
2021-04-26 12:00:00,66.47,66.48,66.27,66.29,21234.0,57.4391,57.4477,57.2662,57.2835,21234.0
2021-04-26 12:30:00,66.28,66.41,66.24,66.34,17419.0,57.2749,57.3872,57.2403,57.3267,17419.0
2021-04-26 13:00:00,66.33,66.39,66.29,66.33,13213.0,57.3181,57.3699,57.2835,57.3181,13213.0
2021-04-26 13:30:00,66.33,66.37,66.29,66.31,16010.0,57.3181,57.3526,57.2835,57.3008,16010.0
2021-04-26 14:00:00,66.29,66.43,66.27,66.43,18227.0,57.2835,57.4045,57.2662,57.4045,18227.0
2021-04-26 14:30:00,66.43,66.48,66.33,66.34,45904.0,57.4045,57.4477,57.3181,57.3267,45904.0
2021-04-26 15:00:00,66.35,66.54,66.18,66.41,90592.0,57.3354,57.4996,57.1885,57.3872,90592.0
2021-04-26 15:30:00,66.37,66.45,66.29,66.33,83750.0,57.3526,57.4218,57.2835,57.3181,83750.0
2021-04-27 09:30:00,66.23,67.0,66.17,66.85,91228.0,57.2317,57.8971,57.1798,57.7674,91228.0
2021-04-27 10:00:00,66.8,67.19,66.61,66.68,71498.0,57.7242,58.0612,57.56,57.6205,71498.0
2021-04-27 10:30:00,66.69,66.83,66.64,66.74,112914.0,57.6292,57.7502,57.586,57.6724,112914.0
2021-04-27 11:00:00,66.73,66.77,66.58,66.63,23232.0,57.6637,57.6983,57.5341,57.5773,23232.0
2021-04-27 11:30:00,66.6,66.71,66.5,66.69,26625.0,57.5514,57.6465,57.465,57.6292,26625.0
2021-04-27 12:00:00,66.72,66.79,66.64,66.7,17127.0,57.6551,57.7156,57.586,57.6378,17127.0
2021-04-27 12:30:00,66.7,66.82,66.64,66.65,18839.0,57.6378,57.7415,57.586,57.5946,18839.0
2021-04-27 13:00:00,66.64,66.84,66.63,66.84,24093.0,57.586,57.7588,57.5773,57.7588,24093.0
2021-04-27 13:30:00,66.83,66.93,66.76,66.91,33587.0,57.7502,57.8366,57.6897,57.8193,33587.0
2021-04-27 14:00:00,66.9,66.92,66.74,66.84,36803.0,57.8106,57.8279,57.6724,57.7588,36803.0
2021-04-27 14:30:00,66.83,66.96,66.82,66.86,36634.0,57.7502,57.8625,57.7415,57.7761,36634.0
2021-04-27 15:00:00,66.86,66.89,66.7,66.74,72320.0,57.7761,57.802,57.6378,57.6724,72320.0
2021-04-27 15:30:00,66.75,66.94,66.71,66.88,249194.0,57.681,57.8452,57.6465,57.7934,249194.0
2021-04-28 09:30:00,66.73,67.43,66.73,67.25,73462.0,57.6637,58.2686,57.6637,58.1131,73462.0
2021-04-28 10:00:00,67.19,67.37,67.11,67.18,54604.0,58.0612,58.2168,57.9921,58.0526,54604.0
2021-04-28 10:30:00,67.18,67.36,67.17,67.3,26826.0,58.0526,58.2081,58.044,58.1563,26826.0
2021-04-28 11:00:00,67.28,67.42,67.2,67.37,21426.0,58.139,58.26,58.0699,58.2168,21426.0
2021-04-28 11:30:00,67.37,67.46,67.31,67.36,39292.0,58.2168,58.2946,58.1649,58.2081,39292.0
2021-04-28 12:00:00,67.36,67.53,67.31,67.45,54755.0,58.2081,58.355,58.1649,58.2859,54755.0
2021-04-28 12:30:00,67.45,67.51,67.4,67.44,37374.0,58.2859,58.3378,58.2427,58.2773,37374.0
2021-04-28 13:00:00,67.44,67.48,67.33,67.39,31630.0,58.2773,58.3118,58.1822,58.2341,31630.0
2021-04-28 13:30:00,67.39,67.4,67.27,67.29,26826.0,58.2341,58.2427,58.1304,58.1477,26826.0
2021-04-28 14:00:00,67.31,67.43,67.26,67.4,27924.0,58.1649,58.2686,58.1217,58.2427,27924.0
2021-04-28 14:30:00,67.41,67.5,67.32,67.37,33016.0,58.2513,58.3291,58.1736,58.2168,33016.0
2021-04-28 15:00:00,67.37,67.45,67.21,67.37,67635.0,58.2168,58.2859,58.0785,58.2168,67635.0
2021-04-28 15:30:00,67.37,67.37,67.25,67.29,238076.0,58.2168,58.2168,58.1131,58.1477,238076.0
2021-04-29 09:30:00,67.77,68.48,67.48,68.09,151817.0,58.5624,59.176,58.3118,58.839,151817.0
2021-04-29 10:00:00,68.05,68.21,67.84,68.12,91879.0,58.8044,58.9427,58.6229,58.8649,91879.0
2021-04-29 10:30:00,68.06,68.1,67.93,68.07,57403.0,58.813,58.8476,58.7007,58.8217,57403.0
2021-04-29 11:00:00,68.07,68.27,68.03,68.18,82898.0,58.8217,58.9945,58.7871,58.9167,82898.0
2021-04-29 11:30:00,68.17,68.22,67.91,67.91,53124.0,58.9081,58.9513,58.6834,58.6834,53124.0
2021-04-29 12:00:00,67.85,67.86,67.5,67.55,33226.0,58.6316,58.6402,58.3291,58.3723,33226.0
2021-04-29 12:30:00,67.51,67.81,67.5,67.72,26490.0,58.3378,58.597,58.3291,58.5192,26490.0
2021-04-29 13:00:00,67.72,67.76,67.56,67.56,51862.0,58.5192,58.5538,58.381,58.381,51862.0
2021-04-29 13:30:00,67.57,67.69,67.51,67.6,98551.0,58.3896,58.4933,58.3378,58.4155,98551.0
2021-04-29 14:00:00,67.6,67.74,67.53,67.72,32181.0,58.4155,58.5365,58.355,58.5192,32181.0
2021-04-29 14:30:00,67.71,67.94,67.71,67.94,44289.0,58.5106,58.7093,58.5106,58.7093,44289.0
2021-04-29 15:00:00,67.94,68.05,67.85,67.87,104559.0,58.7093,58.8044,58.6316,58.6489,104559.0
2021-04-29 15:30:00,67.86,67.94,67.77,67.79,193759.0,58.6402,58.7093,58.5624,58.5797,193759.0
2021-04-30 09:30:00,67.96,70.23,67.79,70.04,344508.0,58.7266,60.6882,58.5797,60.524,344508.0
2021-04-30 10:00:00,70.03,70.05,69.19,69.3,153301.0,60.5154,60.5327,59.7895,59.8846,153301.0
2021-04-30 10:30:00,69.3,69.34,68.49,68.52,126989.0,59.8846,59.9191,59.1846,59.2105,126989.0
2021-04-30 11:00:00,68.49,68.6,68.24,68.31,83324.0,59.1846,59.2797,58.9686,59.0291,83324.0
2021-04-30 11:30:00,68.3,68.3,67.84,68.22,102943.0,59.0204,59.0204,58.6229,58.9513,102943.0
2021-04-30 12:00:00,68.27,68.72,68.25,68.61,66837.0,58.9945,59.3834,58.9772,59.2883,66837.0
2021-04-30 12:30:00,68.62,68.65,68.52,68.62,35623.0,59.297,59.3229,59.2105,59.297,35623.0
2021-04-30 13:00:00,68.6,68.98,68.5,68.98,44833.0,59.2797,59.608,59.1933,59.608,44833.0
2021-04-30 13:30:00,68.98,69.1,68.89,68.92,52840.0,59.608,59.7117,59.5303,59.5562,52840.0
2021-04-30 14:00:00,68.92,69.1,68.9,69.04,54222.0,59.5562,59.7117,59.5389,59.6599,54222.0
2021-04-30 14:30:00,69.04,69.43,69.04,69.34,74676.0,59.6599,59.9969,59.6599,59.9191,74676.0
2021-04-30 15:00:00,69.35,69.41,69.0,69.18,81730.0,59.9278,59.9796,59.6253,59.7809,81730.0
2021-04-30 15:30:00,69.16,69.17,68.44,68.64,339068.0,59.7636,59.7722,59.1414,59.3142,339068.0
2021-05-03 09:30:00,69.22,71.12,69.21,70.12,292289.0,59.8154,61.4573,59.8068,60.5932,292289.0
2021-05-03 10:00:00,70.17,70.38,69.72,69.88,97312.0,60.6364,60.8178,60.2475,60.3858,97312.0
2021-05-03 10:30:00,69.87,70.4,69.85,70.4,63528.0,60.3771,60.8351,60.3598,60.8351,63528.0
2021-05-03 11:00:00,70.39,70.7,70.26,70.6,91201.0,60.8265,61.0944,60.7141,61.0079,91201.0
2021-05-03 11:30:00,70.61,70.69,70.28,70.34,65791.0,61.0166,61.0857,60.7314,60.7833,65791.0
2021-05-03 12:00:00,70.34,70.47,70.32,70.43,30447.0,60.7833,60.8956,60.766,60.861,30447.0
2021-05-03 12:30:00,70.42,70.43,70.27,70.4,32870.0,60.8524,60.861,60.7228,60.8351,32870.0
2021-05-03 13:00:00,70.41,70.44,70.19,70.21,31187.0,60.8438,60.8697,60.6536,60.6709,31187.0
2021-05-03 13:30:00,70.2,70.39,70.19,70.25,33876.0,60.6623,60.8265,60.6536,60.7055,33876.0
2021-05-03 14:00:00,70.25,70.45,70.24,70.41,43104.0,60.7055,60.8783,60.6969,60.8438,43104.0
2021-05-03 14:30:00,70.4,70.5,70.35,70.48,44101.0,60.8351,60.9215,60.7919,60.9042,44101.0
2021-05-03 15:00:00,70.47,70.52,70.36,70.44,67564.0,60.8956,60.9388,60.8005,60.8697,67564.0
2021-05-03 15:30:00,70.43,70.49,70.31,70.4,204525.0,60.861,60.9129,60.7573,60.8351,204525.0
2021-05-04 09:30:00,70.4,70.51,69.41,69.43,75795.0,60.8351,60.9302,59.9796,59.9969,75795.0
2021-05-04 10:00:00,69.46,69.92,69.27,69.92,48508.0,60.0228,60.4203,59.8586,60.4203,48508.0
2021-05-04 10:30:00,69.89,69.94,69.69,69.73,26346.0,60.3944,60.4376,60.2216,60.2561,26346.0
2021-05-04 11:00:00,69.71,69.91,69.55,69.9,24929.0,60.2389,60.4117,60.1006,60.403,24929.0
2021-05-04 11:30:00,69.91,70.0,69.81,69.81,33505.0,60.4117,60.4895,60.3253,60.3253,33505.0
2021-05-04 12:00:00,69.81,69.92,69.81,69.86,18055.0,60.3253,60.4203,60.3253,60.3685,18055.0
2021-05-04 12:30:00,69.87,69.87,69.67,69.68,18463.0,60.3771,60.3771,60.2043,60.2129,18463.0
2021-05-04 13:00:00,69.67,70.0,69.62,69.94,25201.0,60.2043,60.4895,60.1611,60.4376,25201.0
2021-05-04 13:30:00,69.94,70.0,69.88,70.0,25497.0,60.4376,60.4895,60.3858,60.4895,25497.0
2021-05-04 14:00:00,69.97,70.0,69.7,69.7,51809.0,60.4635,60.4895,60.2302,60.2302,51809.0
2021-05-04 14:30:00,69.7,69.98,69.7,69.91,29745.0,60.2302,60.4722,60.2302,60.4117,29745.0
2021-05-04 15:00:00,69.89,69.9,69.74,69.77,21196.0,60.3944,60.403,60.2648,60.2907,21196.0
2021-05-04 15:30:00,69.76,69.89,69.64,69.88,97259.0,60.2821,60.3944,60.1784,60.3858,97259.0
2021-05-05 09:30:00,69.84,70.09,69.6,69.65,43562.0,60.3512,60.5672,60.1438,60.187,43562.0
2021-05-05 10:00:00,69.65,69.68,69.1,69.12,76363.0,60.187,60.2129,59.7117,59.729,76363.0
2021-05-05 10:30:00,69.14,69.15,68.89,69.05,58076.0,59.7463,59.7549,59.5303,59.6685,58076.0
2021-05-05 11:00:00,69.06,69.11,68.82,68.82,89498.0,59.6772,59.7204,59.4698,59.4698,89498.0
2021-05-05 11:30:00,69.0,69.2,68.98,69.18,82706.0,59.6253,59.7982,59.608,59.7809,82706.0
2021-05-05 12:00:00,69.16,69.21,69.07,69.11,44680.0,59.7636,59.8068,59.6858,59.7204,44680.0
2021-05-05 12:30:00,69.1,69.18,68.99,69.1,37524.0,59.7117,59.7809,59.6167,59.7117,37524.0
2021-05-05 13:00:00,69.08,69.1,68.97,69.07,31035.0,59.6945,59.7117,59.5994,59.6858,31035.0
2021-05-05 13:30:00,69.06,69.12,68.87,68.87,38986.0,59.6772,59.729,59.513,59.513,38986.0
2021-05-05 14:00:00,68.88,69.24,68.85,69.22,85101.0,59.5216,59.8327,59.4957,59.8154,85101.0
2021-05-05 14:30:00,69.22,69.27,69.1,69.11,57536.0,59.8154,59.8586,59.7117,59.7204,57536.0
2021-05-05 15:00:00,69.09,69.19,68.94,69.0,85135.0,59.7031,59.7895,59.5735,59.6253,85135.0
2021-05-05 15:30:00,69.0,69.04,68.8,69.02,378528.0,59.6253,59.6599,59.4525,59.6426,378528.0
2021-05-06 09:30:00,70.39,70.39,68.93,68.93,127084.0,60.8265,60.8265,59.5648,59.5648,127084.0
2021-05-06 10:00:00,68.94,69.01,68.5,68.5,68623.0,59.5735,59.634,59.1933,59.1933,68623.0
2021-05-06 10:30:00,68.45,68.67,68.41,68.41,67137.0,59.15,59.3402,59.1155,59.1155,67137.0
2021-05-06 11:00:00,68.42,68.5,68.29,68.47,45735.0,59.1241,59.1933,59.0118,59.1673,45735.0
2021-05-06 11:30:00,68.47,68.53,68.2,68.23,83748.0,59.1673,59.2192,58.934,58.9599,83748.0
2021-05-06 12:00:00,68.24,68.28,67.91,67.91,141074.0,58.9686,59.0031,58.6834,58.6834,141074.0
2021-05-06 12:30:00,67.86,68.21,67.66,68.03,103303.0,58.6402,58.9427,58.4674,58.7871,103303.0
2021-05-06 13:00:00,68.03,68.1,67.96,68.09,57626.0,58.7871,58.8476,58.7266,58.839,57626.0
2021-05-06 13:30:00,68.08,68.31,68.07,68.29,41498.0,58.8303,59.0291,58.8217,59.0118,41498.0
2021-05-06 14:00:00,68.31,68.35,68.08,68.09,82780.0,59.0291,59.0636,58.8303,58.839,82780.0
2021-05-06 14:30:00,68.1,68.15,68.02,68.07,48675.0,58.8476,58.8908,58.7785,58.8217,48675.0
2021-05-06 15:00:00,68.05,68.31,67.95,68.27,55234.0,58.8044,59.0291,58.718,58.9945,55234.0
2021-05-06 15:30:00,68.27,68.72,68.24,68.71,256981.0,58.9945,59.3834,58.9686,59.3747,256981.0
2021-05-07 09:30:00,68.88,69.23,68.67,69.08,168253.0,59.5216,59.8241,59.3402,59.6945,168253.0
2021-05-07 10:00:00,69.07,69.36,69.05,69.25,105397.0,59.6858,59.9364,59.6685,59.8414,105397.0
2021-05-07 10:30:00,69.25,69.34,69.19,69.28,66571.0,59.8414,59.9191,59.7895,59.8673,66571.0
2021-05-07 11:00:00,69.3,69.37,69.24,69.27,25745.0,59.8846,59.9451,59.8327,59.8586,25745.0
2021-05-07 11:30:00,69.25,69.36,69.19,69.32,24671.0,59.8414,59.9364,59.7895,59.9018,24671.0
2021-05-07 12:00:00,69.29,69.42,69.26,69.27,20133.0,59.8759,59.9883,59.85,59.8586,20133.0
2021-05-07 12:30:00,69.28,69.31,69.15,69.25,16330.0,59.8673,59.8932,59.7549,59.8414,16330.0
2021-05-07 13:00:00,69.23,69.29,69.07,69.18,27894.0,59.8241,59.8759,59.6858,59.7809,27894.0
2021-05-07 13:30:00,69.17,69.33,69.17,69.23,36770.0,59.7722,59.9105,59.7722,59.8241,36770.0
2021-05-07 14:00:00,69.24,69.32,69.19,69.31,31047.0,59.8327,59.9018,59.7895,59.8932,31047.0
2021-05-07 14:30:00,69.31,69.43,69.26,69.42,33809.0,59.8932,59.9969,59.85,59.9883,33809.0
2021-05-07 15:00:00,69.42,69.58,69.39,69.56,44553.0,59.9883,60.1265,59.9623,60.1092,44553.0
2021-05-07 15:30:00,69.57,69.68,69.41,69.48,157936.0,60.1179,60.2129,59.9796,60.0401,157936.0
2021-05-10 09:30:00,69.37,69.61,69.06,69.26,50378.0,59.9451,60.1524,59.6772,59.85,50378.0
2021-05-10 10:00:00,69.29,69.45,69.11,69.17,47060.0,59.8759,60.0142,59.7204,59.7722,47060.0
2021-05-10 10:30:00,69.14,69.27,68.95,69.24,59854.0,59.7463,59.8586,59.5821,59.8327,59854.0
2021-05-10 11:00:00,69.24,69.36,69.16,69.32,23773.0,59.8327,59.9364,59.7636,59.9018,23773.0
2021-05-10 11:30:00,69.32,69.67,69.28,69.64,41410.0,59.9018,60.2043,59.8673,60.1784,41410.0
2021-05-10 12:00:00,69.6,69.65,69.49,69.58,46010.0,60.1438,60.187,60.0487,60.1265,46010.0
2021-05-10 12:30:00,69.59,69.59,69.25,69.25,27152.0,60.1352,60.1352,59.8414,59.8414,27152.0
2021-05-10 13:00:00,69.24,69.49,69.19,69.48,26396.0,59.8327,60.0487,59.7895,60.0401,26396.0
2021-05-10 13:30:00,69.49,69.54,69.37,69.52,31774.0,60.0487,60.092,59.9451,60.0747,31774.0
2021-05-10 14:00:00,69.52,69.58,69.21,69.32,32175.0,60.0747,60.1265,59.8068,59.9018,32175.0
2021-05-10 14:30:00,69.31,69.4,69.09,69.21,42335.0,59.8932,59.971,59.7031,59.8068,42335.0
2021-05-10 15:00:00,69.22,69.4,69.19,69.35,52095.0,59.8154,59.971,59.7895,59.9278,52095.0
2021-05-10 15:30:00,69.34,69.35,69.07,69.08,145285.0,59.9191,59.9278,59.6858,59.6945,145285.0
2021-05-11 09:30:00,68.51,68.71,67.87,68.37,80077.0,59.2019,59.3747,58.6489,59.0809,80077.0
2021-05-11 10:00:00,68.39,68.42,67.58,67.6,56844.0,59.0982,59.1241,58.3983,58.4155,56844.0
2021-05-11 10:30:00,67.52,67.57,67.24,67.36,59032.0,58.3464,58.3896,58.1044,58.2081,59032.0
2021-05-11 11:00:00,67.34,67.83,67.34,67.83,126775.0,58.1909,58.6143,58.1909,58.6143,126775.0
2021-05-11 11:30:00,67.8,67.91,67.55,67.79,82316.0,58.5884,58.6834,58.3723,58.5797,82316.0
2021-05-11 12:00:00,67.78,67.89,67.72,67.77,20057.0,58.5711,58.6661,58.5192,58.5624,20057.0
2021-05-11 12:30:00,67.78,67.78,67.53,67.59,29062.0,58.5711,58.5711,58.355,58.4069,29062.0
2021-05-11 13:00:00,67.61,67.91,67.61,67.86,41846.0,58.4242,58.6834,58.4242,58.6402,41846.0
2021-05-11 13:30:00,67.89,67.93,67.72,67.77,23657.0,58.6661,58.7007,58.5192,58.5624,23657.0
2021-05-11 14:00:00,67.79,67.88,67.64,67.8,30580.0,58.5797,58.6575,58.4501,58.5884,30580.0
2021-05-11 14:30:00,67.79,67.91,67.64,67.81,47330.0,58.5797,58.6834,58.4501,58.597,47330.0
2021-05-11 15:00:00,67.84,68.01,67.74,67.96,54177.0,58.6229,58.7698,58.5365,58.7266,54177.0
2021-05-11 15:30:00,67.95,68.05,67.77,68.01,128298.0,58.718,58.8044,58.5624,58.7698,128298.0
2021-05-12 09:30:00,67.86,67.92,67.36,67.4,50556.0,58.6402,58.6921,58.2081,58.2427,50556.0
2021-05-12 10:00:00,67.38,67.8,67.27,67.3,49016.0,58.2254,58.5884,58.1304,58.1563,49016.0
2021-05-12 10:30:00,67.27,67.36,67.15,67.23,70086.0,58.1304,58.2081,58.0267,58.0958,70086.0
2021-05-12 11:00:00,67.24,67.49,67.21,67.45,86490.0,58.1044,58.3205,58.0785,58.2859,86490.0
2021-05-12 11:30:00,67.47,67.52,67.09,67.17,37601.0,58.3032,58.3464,57.9748,58.044,37601.0
2021-05-12 12:00:00,67.13,67.26,67.03,67.24,76636.0,58.0094,58.1217,57.923,58.1044,76636.0
2021-05-12 12:30:00,67.23,67.44,67.18,67.44,53572.0,58.0958,58.2773,58.0526,58.2773,53572.0
2021-05-12 13:00:00,67.43,67.59,67.28,67.35,71570.0,58.2686,58.4069,58.139,58.1995,71570.0
2021-05-12 13:30:00,67.34,67.46,67.33,67.38,37279.0,58.1909,58.2946,58.1822,58.2254,37279.0
2021-05-12 14:00:00,67.39,67.44,67.26,67.28,57305.0,58.2341,58.2773,58.1217,58.139,57305.0
2021-05-12 14:30:00,67.28,67.37,67.24,67.28,82094.0,58.139,58.2168,58.1044,58.139,82094.0
2021-05-12 15:00:00,67.28,67.29,66.82,66.93,61907.0,58.139,58.1477,57.7415,57.8366,61907.0
2021-05-12 15:30:00,66.92,67.12,66.77,66.93,211138.0,57.8279,58.0007,57.6983,57.8366,211138.0
2021-05-13 09:30:00,66.71,67.48,66.69,67.39,69763.0,57.6465,58.3118,57.6292,58.2341,69763.0
2021-05-13 10:00:00,67.5,67.55,67.28,67.3,23916.0,58.3291,58.3723,58.139,58.1563,23916.0
2021-05-13 10:30:00,67.41,67.45,67.12,67.37,25231.0,58.2513,58.2859,58.0007,58.2168,25231.0
2021-05-13 11:00:00,67.36,67.36,66.93,67.06,25304.0,58.2081,58.2081,57.8366,57.9489,25304.0
2021-05-13 11:30:00,67.06,67.13,66.75,66.81,35120.0,57.9489,58.0094,57.681,57.7329,35120.0
2021-05-13 12:00:00,66.84,66.95,66.71,66.83,24706.0,57.7588,57.8538,57.6465,57.7502,24706.0
2021-05-13 12:30:00,66.84,66.93,66.72,66.74,31186.0,57.7588,57.8366,57.6551,57.6724,31186.0
2021-05-13 13:00:00,66.73,66.73,66.48,66.55,37366.0,57.6637,57.6637,57.4477,57.5082,37366.0
2021-05-13 13:30:00,66.52,66.53,66.35,66.51,47463.0,57.4823,57.4909,57.3354,57.4736,47463.0
2021-05-13 14:00:00,66.56,66.86,66.56,66.85,30645.0,57.5168,57.7761,57.5168,57.7674,30645.0
2021-05-13 14:30:00,66.87,66.96,66.8,66.83,41649.0,57.7847,57.8625,57.7242,57.7502,41649.0
2021-05-13 15:00:00,66.81,66.97,66.8,66.93,37436.0,57.7329,57.8711,57.7242,57.8366,37436.0
2021-05-13 15:30:00,66.93,67.13,66.67,66.67,184341.0,57.8366,58.0094,57.6119,57.6119,184341.0
2021-05-14 09:30:00,67.06,67.58,66.64,67.49,69832.0,57.9489,58.3983,57.586,58.3205,69832.0
2021-05-14 10:00:00,67.48,67.68,67.42,67.48,68572.0,58.3118,58.4847,58.26,58.3118,68572.0
2021-05-14 10:30:00,67.5,67.61,67.44,67.47,34241.0,58.3291,58.4242,58.2773,58.3032,34241.0
2021-05-14 11:00:00,67.45,67.68,67.43,67.57,34339.0,58.2859,58.4847,58.2686,58.3896,34339.0
2021-05-14 11:30:00,67.58,67.64,67.53,67.62,25150.0,58.3983,58.4501,58.355,58.4328,25150.0
2021-05-14 12:00:00,67.63,67.71,67.57,67.65,19859.0,58.4415,58.5106,58.3896,58.4587,19859.0
2021-05-14 12:30:00,67.66,67.72,67.61,67.66,23652.0,58.4674,58.5192,58.4242,58.4674,23652.0
2021-05-14 13:00:00,67.66,67.87,67.63,67.72,72655.0,58.4674,58.6489,58.4415,58.5192,72655.0
2021-05-14 13:30:00,67.71,67.75,67.62,67.75,20061.0,58.5106,58.5452,58.4328,58.5452,20061.0
2021-05-14 14:00:00,67.74,67.8,67.69,67.69,19800.0,58.5365,58.5884,58.4933,58.4933,19800.0
2021-05-14 14:30:00,67.69,67.77,67.64,67.76,40553.0,58.4933,58.5624,58.4501,58.5538,40553.0
2021-05-14 15:00:00,67.74,67.74,67.59,67.61,44923.0,58.5365,58.5365,58.4069,58.4242,44923.0
2021-05-14 15:30:00,67.61,67.72,67.51,67.64,167207.0,58.4242,58.5192,58.3378,58.4501,167207.0
2021-05-17 09:30:00,67.35,67.44,66.82,67.04,53137.0,58.1995,58.2773,57.7415,57.9316,53137.0
2021-05-17 10:00:00,67.05,67.33,66.96,67.02,56636.0,57.9403,58.1822,57.8625,57.9143,56636.0
2021-05-17 10:30:00,67.01,67.21,66.89,67.18,49339.0,57.9057,58.0785,57.802,58.0526,49339.0
2021-05-17 11:00:00,67.15,67.24,67.03,67.08,25416.0,58.0267,58.1044,57.923,57.9662,25416.0
2021-05-17 11:30:00,67.08,67.18,67.01,67.06,21419.0,57.9662,58.0526,57.9057,57.9489,21419.0
2021-05-17 12:00:00,67.06,67.3,66.96,67.29,14437.0,57.9489,58.1563,57.8625,58.1477,14437.0
2021-05-17 12:30:00,67.32,67.37,67.21,67.33,13846.0,58.1736,58.2168,58.0785,58.1822,13846.0
2021-05-17 13:00:00,67.33,67.37,67.11,67.27,12977.0,58.1822,58.2168,57.9921,58.1304,12977.0
2021-05-17 13:30:00,67.25,67.27,67.14,67.2,22120.0,58.1131,58.1304,58.018,58.0699,22120.0
2021-05-17 14:00:00,67.22,67.31,67.19,67.3,13996.0,58.0872,58.1649,58.0612,58.1563,13996.0
2021-05-17 14:30:00,67.28,67.45,67.28,67.39,18299.0,58.139,58.2859,58.139,58.2341,18299.0
2021-05-17 15:00:00,67.39,67.48,67.33,67.43,45063.0,58.2341,58.3118,58.1822,58.2686,45063.0
2021-05-17 15:30:00,67.42,67.58,67.37,67.46,104288.0,58.26,58.3983,58.2168,58.2946,104288.0
2021-05-18 09:30:00,67.52,67.81,67.24,67.62,90119.0,58.3464,58.597,58.1044,58.4328,90119.0
2021-05-18 10:00:00,67.64,67.67,67.35,67.42,138395.0,58.4501,58.476,58.1995,58.26,138395.0
2021-05-18 10:30:00,67.41,67.59,67.31,67.53,99119.0,58.2513,58.4069,58.1649,58.355,99119.0
2021-05-18 11:00:00,67.52,67.77,67.45,67.67,79509.0,58.3464,58.5624,58.2859,58.476,79509.0
2021-05-18 11:30:00,67.67,67.72,67.47,67.72,46284.0,58.476,58.5192,58.3032,58.5192,46284.0
2021-05-18 12:00:00,67.72,67.76,67.59,67.72,27435.0,58.5192,58.5538,58.4069,58.5192,27435.0
2021-05-18 12:30:00,67.7,67.97,67.67,67.96,40710.0,58.5019,58.7353,58.476,58.7266,40710.0
2021-05-18 13:00:00,67.96,68.25,67.88,68.13,93329.0,58.7266,58.9772,58.6575,58.8735,93329.0
2021-05-18 13:30:00,68.12,68.12,67.82,67.86,49306.0,58.8649,58.8649,58.6056,58.6402,49306.0
2021-05-18 14:00:00,67.86,67.99,67.77,67.81,46323.0,58.6402,58.7525,58.5624,58.597,46323.0
2021-05-18 14:30:00,67.82,67.85,67.62,67.77,40639.0,58.6056,58.6316,58.4328,58.5624,40639.0
2021-05-18 15:00:00,67.75,67.8,67.64,67.79,57303.0,58.5452,58.5884,58.4501,58.5797,57303.0
2021-05-18 15:30:00,67.79,67.89,67.58,67.61,184228.0,58.5797,58.6661,58.3983,58.4242,184228.0
2021-05-19 09:30:00,66.66,67.17,66.51,67.14,111771.0,57.6032,58.044,57.4736,58.018,111771.0
2021-05-19 10:00:00,67.13,67.16,66.56,67.03,57081.0,58.0094,58.0353,57.5168,57.923,57081.0
2021-05-19 10:30:00,67.02,67.07,66.57,67.04,64141.0,57.9143,57.9575,57.5255,57.9316,64141.0
2021-05-19 11:00:00,67.03,67.26,66.92,67.08,80224.0,57.923,58.1217,57.8279,57.9662,80224.0
2021-05-19 11:30:00,67.08,67.29,66.98,67.27,26658.0,57.9662,58.1477,57.8798,58.1304,26658.0
2021-05-19 12:00:00,67.26,67.5,67.25,67.44,34442.0,58.1217,58.3291,58.1131,58.2773,34442.0
2021-05-19 12:30:00,67.45,67.69,67.4,67.6,46494.0,58.2859,58.4933,58.2427,58.4155,46494.0
2021-05-19 13:00:00,67.58,67.66,67.47,67.6,41728.0,58.3983,58.4674,58.3032,58.4155,41728.0
2021-05-19 13:30:00,67.62,67.69,67.44,67.63,21313.0,58.4328,58.4933,58.2773,58.4415,21313.0
2021-05-19 14:00:00,67.63,67.81,67.32,67.66,52409.0,58.4415,58.597,58.1736,58.4674,52409.0
2021-05-19 14:30:00,67.72,67.78,67.5,67.57,33645.0,58.5192,58.5711,58.3291,58.3896,33645.0
2021-05-19 15:00:00,67.53,67.76,67.44,67.74,52588.0,58.355,58.5538,58.2773,58.5365,52588.0
2021-05-19 15:30:00,67.74,67.8,67.55,67.78,160370.0,58.5365,58.5884,58.3723,58.5711,160370.0
2021-05-20 09:30:00,68.0,68.41,67.97,68.1,84689.0,58.7612,59.1155,58.7353,58.8476,84689.0
2021-05-20 10:00:00,68.11,68.38,68.11,68.35,59743.0,58.8562,59.0896,58.8562,59.0636,59743.0
2021-05-20 10:30:00,68.34,68.34,68.16,68.26,71503.0,59.055,59.055,58.8994,58.9859,71503.0
2021-05-20 11:00:00,68.29,68.51,68.29,68.51,35714.0,59.0118,59.2019,59.0118,59.2019,35714.0
2021-05-20 11:30:00,68.51,68.73,68.51,68.65,49624.0,59.2019,59.392,59.2019,59.3229,49624.0
2021-05-20 12:00:00,68.66,68.7,68.48,68.49,61233.0,59.3315,59.3661,59.176,59.1846,61233.0
2021-05-20 12:30:00,68.5,68.52,68.33,68.39,57047.0,59.1933,59.2105,59.0464,59.0982,57047.0
2021-05-20 13:00:00,68.38,68.42,68.35,68.39,32322.0,59.0896,59.1241,59.0636,59.0982,32322.0
2021-05-20 13:30:00,68.39,68.65,68.39,68.65,51789.0,59.0982,59.3229,59.0982,59.3229,51789.0
2021-05-20 14:00:00,68.64,68.71,68.59,68.67,38231.0,59.3142,59.3747,59.271,59.3402,38231.0
2021-05-20 14:30:00,68.69,68.72,68.56,68.68,84967.0,59.3574,59.3834,59.2451,59.3488,84967.0
2021-05-20 15:00:00,68.68,68.82,68.57,68.77,100572.0,59.3488,59.4698,59.2537,59.4266,100572.0
2021-05-20 15:30:00,68.77,68.77,68.58,68.65,170914.0,59.4266,59.4266,59.2624,59.3229,170914.0
2021-05-21 09:30:00,69.09,69.09,68.34,68.41,59690.0,59.7031,59.7031,59.055,59.1155,59690.0
2021-05-21 10:00:00,68.37,68.43,68.15,68.22,40975.0,59.0809,59.1328,58.8908,58.9513,40975.0
2021-05-21 10:30:00,68.21,68.37,68.21,68.35,25508.0,58.9427,59.0809,58.9427,59.0636,25508.0
2021-05-21 11:00:00,68.36,68.37,68.23,68.23,31278.0,59.0723,59.0809,58.9599,58.9599,31278.0
2021-05-21 11:30:00,68.26,68.34,68.16,68.16,29010.0,58.9859,59.055,58.8994,58.8994,29010.0
2021-05-21 12:00:00,68.16,68.26,68.09,68.18,30792.0,58.8994,58.9859,58.839,58.9167,30792.0
2021-05-21 12:30:00,68.19,68.29,68.16,68.19,32610.0,58.9254,59.0118,58.8994,58.9254,32610.0
2021-05-21 13:00:00,68.18,68.27,68.11,68.25,20498.0,58.9167,58.9945,58.8562,58.9772,20498.0
2021-05-21 13:30:00,68.25,68.31,68.18,68.21,17173.0,58.9772,59.0291,58.9167,58.9427,17173.0
2021-05-21 14:00:00,68.23,68.26,68.1,68.2,51613.0,58.9599,58.9859,58.8476,58.934,51613.0
2021-05-21 14:30:00,68.22,68.39,68.2,68.36,29259.0,58.9513,59.0982,58.934,59.0723,29259.0
2021-05-21 15:00:00,68.36,68.42,68.27,68.34,49672.0,59.0723,59.1241,58.9945,59.055,49672.0
2021-05-21 15:30:00,68.34,68.34,68.11,68.12,131957.0,59.055,59.055,58.8562,58.8649,131957.0
2021-05-24 09:30:00,68.49,68.5,68.04,68.41,40292.0,59.1846,59.1933,58.7958,59.1155,40292.0
2021-05-24 10:00:00,68.4,68.54,68.33,68.37,35101.0,59.1068,59.2278,59.0464,59.0809,35101.0
2021-05-24 10:30:00,68.37,68.62,68.36,68.61,47573.0,59.0809,59.297,59.0723,59.2883,47573.0
2021-05-24 11:00:00,68.61,68.71,68.6,68.61,16938.0,59.2883,59.3747,59.2797,59.2883,16938.0
2021-05-24 11:30:00,68.61,68.66,68.39,68.43,19592.0,59.2883,59.3315,59.0982,59.1328,19592.0
2021-05-24 12:00:00,68.42,68.46,68.25,68.26,15231.0,59.1241,59.1587,58.9772,58.9859,15231.0
2021-05-24 12:30:00,68.26,68.29,68.1,68.21,43586.0,58.9859,59.0118,58.8476,58.9427,43586.0
2021-05-24 13:00:00,68.21,68.36,68.2,68.31,20102.0,58.9427,59.0723,58.934,59.0291,20102.0
2021-05-24 13:30:00,68.31,68.33,68.18,68.19,21689.0,59.0291,59.0464,58.9167,58.9254,21689.0
2021-05-24 14:00:00,68.18,68.3,68.17,68.3,26610.0,58.9167,59.0204,58.9081,59.0204,26610.0
2021-05-24 14:30:00,68.29,68.47,68.29,68.34,36423.0,59.0118,59.1673,59.0118,59.055,36423.0
2021-05-24 15:00:00,68.35,68.47,68.32,68.41,41339.0,59.0636,59.1673,59.0377,59.1155,41339.0
2021-05-24 15:30:00,68.41,68.47,68.18,68.2,152612.0,59.1155,59.1673,58.9167,58.934,152612.0
2021-05-25 09:30:00,68.49,68.49,67.95,68.15,77051.0,59.1846,59.1846,58.718,58.8908,77051.0
2021-05-25 10:00:00,68.19,68.28,68.0,68.05,60366.0,58.9254,59.0031,58.7612,58.8044,60366.0
2021-05-25 10:30:00,68.02,68.08,67.88,68.01,46388.0,58.7785,58.8303,58.6575,58.7698,46388.0
2021-05-25 11:00:00,68.01,68.08,67.98,68.0,25462.0,58.7698,58.8303,58.7439,58.7612,25462.0
2021-05-25 11:30:00,68.01,68.23,67.89,68.12,143722.0,58.7698,58.9599,58.6661,58.8649,143722.0
2021-05-25 12:00:00,68.14,68.23,68.1,68.17,72590.0,58.8822,58.9599,58.8476,58.9081,72590.0
2021-05-25 12:30:00,68.17,68.24,68.13,68.23,33025.0,58.9081,58.9686,58.8735,58.9599,33025.0
2021-05-25 13:00:00,68.24,68.24,68.09,68.13,34161.0,58.9686,58.9686,58.839,58.8735,34161.0
2021-05-25 13:30:00,68.14,68.15,67.99,68.09,56417.0,58.8822,58.8908,58.7525,58.839,56417.0
2021-05-25 14:00:00,68.12,68.13,68.04,68.04,30141.0,58.8649,58.8735,58.7958,58.7958,30141.0
2021-05-25 14:30:00,68.04,68.13,67.96,67.96,22590.0,58.7958,58.8735,58.7266,58.7266,22590.0
2021-05-25 15:00:00,67.95,68.06,67.9,68.05,34031.0,58.718,58.813,58.6748,58.8044,34031.0
2021-05-25 15:30:00,68.03,68.08,67.91,68.0,119193.0,58.7871,58.8303,58.6834,58.7612,119193.0
2021-05-26 09:30:00,67.74,68.19,67.49,68.07,55852.0,58.5365,58.9254,58.3205,58.8217,55852.0
2021-05-26 10:00:00,68.09,68.35,68.07,68.27,35290.0,58.839,59.0636,58.8217,58.9945,35290.0
2021-05-26 10:30:00,68.28,68.28,68.04,68.1,45471.0,59.0031,59.0031,58.7958,58.8476,45471.0
2021-05-26 11:00:00,68.1,68.41,68.1,68.37,34113.0,58.8476,59.1155,58.8476,59.0809,34113.0
2021-05-26 11:30:00,68.38,68.5,68.32,68.46,48158.0,59.0896,59.1933,59.0377,59.1587,48158.0
2021-05-26 12:00:00,68.49,68.65,68.49,68.6,21509.0,59.1846,59.3229,59.1846,59.2797,21509.0
2021-05-26 12:30:00,68.6,68.72,68.6,68.63,26408.0,59.2797,59.3834,59.2797,59.3056,26408.0
2021-05-26 13:00:00,68.64,68.75,68.62,68.62,25625.0,59.3142,59.4093,59.297,59.297,25625.0
2021-05-26 13:30:00,68.63,68.65,68.56,68.62,73135.0,59.3056,59.3229,59.2451,59.297,73135.0
2021-05-26 14:00:00,68.63,68.63,68.57,68.57,76054.0,59.3056,59.3056,59.2537,59.2537,76054.0
2021-05-26 14:30:00,68.57,68.65,68.49,68.53,50074.0,59.2537,59.3229,59.1846,59.2192,50074.0
2021-05-26 15:00:00,68.52,68.55,68.41,68.45,96544.0,59.2105,59.2365,59.1155,59.15,96544.0
2021-05-26 15:30:00,68.45,68.62,68.43,68.51,105115.0,59.15,59.297,59.1328,59.2019,105115.0
2021-05-27 09:30:00,68.91,68.91,68.52,68.8,116262.0,59.5476,59.5476,59.2105,59.4525,116262.0
2021-05-27 10:00:00,68.76,69.02,68.68,68.9,45977.0,59.4179,59.6426,59.3488,59.5389,45977.0
2021-05-27 10:30:00,68.95,69.12,68.81,69.06,49984.0,59.5821,59.729,59.4611,59.6772,49984.0
2021-05-27 11:00:00,69.07,69.34,69.03,69.21,73343.0,59.6858,59.9191,59.6512,59.8068,73343.0
2021-05-27 11:30:00,69.22,69.45,69.21,69.41,41996.0,59.8154,60.0142,59.8068,59.9796,41996.0
2021-05-27 12:00:00,69.41,69.47,69.38,69.45,22536.0,59.9796,60.0315,59.9537,60.0142,22536.0
2021-05-27 12:30:00,69.43,69.46,69.28,69.32,22706.0,59.9969,60.0228,59.8673,59.9018,22706.0
2021-05-27 13:00:00,69.33,69.39,69.27,69.39,22783.0,59.9105,59.9623,59.8586,59.9623,22783.0
2021-05-27 13:30:00,69.4,69.47,69.37,69.46,65890.0,59.971,60.0315,59.9451,60.0228,65890.0
2021-05-27 14:00:00,69.47,69.5,69.21,69.25,81548.0,60.0315,60.0574,59.8068,59.8414,81548.0
2021-05-27 14:30:00,69.24,69.27,69.18,69.23,33060.0,59.8327,59.8586,59.7809,59.8241,33060.0
2021-05-27 15:00:00,69.23,69.38,69.17,69.33,64896.0,59.8241,59.9537,59.7722,59.9105,64896.0
2021-05-27 15:30:00,69.33,69.51,69.22,69.35,248032.0,59.9105,60.066,59.8154,59.9278,248032.0
2021-05-28 09:30:00,69.45,69.76,69.36,69.51,92225.0,60.0142,60.2821,59.9364,60.066,92225.0
2021-05-28 10:00:00,69.49,69.72,69.45,69.47,93977.0,60.0487,60.2475,60.0142,60.0315,93977.0
2021-05-28 10:30:00,69.5,69.66,69.47,69.65,47934.0,60.0574,60.1957,60.0315,60.187,47934.0
2021-05-28 11:00:00,69.65,69.78,69.62,69.67,34182.0,60.187,60.2993,60.1611,60.2043,34182.0
2021-05-28 11:30:00,69.7,69.91,69.62,69.88,41217.0,60.2302,60.4117,60.1611,60.3858,41217.0
2021-05-28 12:00:00,69.88,69.96,69.81,69.84,58364.0,60.3858,60.4549,60.3253,60.3512,58364.0
2021-05-28 12:30:00,69.84,69.87,69.68,69.74,30449.0,60.3512,60.3771,60.2129,60.2648,30449.0
2021-05-28 13:00:00,69.75,69.79,69.66,69.67,52266.0,60.2734,60.308,60.1957,60.2043,52266.0
2021-05-28 13:30:00,69.69,69.79,69.67,69.72,22241.0,60.2216,60.308,60.2043,60.2475,22241.0
2021-05-28 14:00:00,69.72,69.74,69.64,69.69,16177.0,60.2475,60.2648,60.1784,60.2216,16177.0
2021-05-28 14:30:00,69.68,69.77,69.66,69.72,29325.0,60.2129,60.2907,60.1957,60.2475,29325.0
2021-05-28 15:00:00,69.73,69.82,69.62,69.79,35466.0,60.2561,60.3339,60.1611,60.308,35466.0
2021-05-28 15:30:00,69.78,69.95,69.72,69.73,154971.0,60.2993,60.4463,60.2475,60.2561,154971.0
2021-06-01 09:30:00,70.0,70.69,69.86,70.51,104169.0,60.4895,61.0857,60.3685,60.9302,104169.0
2021-06-01 10:00:00,70.53,70.71,70.07,70.31,62240.0,60.9474,61.103,60.5499,60.7573,62240.0
2021-06-01 10:30:00,70.3,70.52,70.3,70.39,48515.0,60.7487,60.9388,60.7487,60.8265,48515.0
2021-06-01 11:00:00,70.4,70.64,70.4,70.56,37303.0,60.8351,61.0425,60.8351,60.9734,37303.0
2021-06-01 11:30:00,70.56,70.56,70.47,70.51,52818.0,60.9734,60.9734,60.8956,60.9302,52818.0
2021-06-01 12:00:00,70.52,70.52,70.38,70.45,37222.0,60.9388,60.9388,60.8178,60.8783,37222.0
2021-06-01 12:30:00,70.45,70.46,70.35,70.38,29224.0,60.8783,60.887,60.7919,60.8178,29224.0
2021-06-01 13:00:00,70.39,70.48,70.29,70.32,113867.0,60.8265,60.9042,60.7401,60.766,113867.0
2021-06-01 13:30:00,70.33,70.39,70.26,70.3,23570.0,60.7746,60.8265,60.7141,60.7487,23570.0
2021-06-01 14:00:00,70.28,70.37,70.26,70.35,28974.0,60.7314,60.8092,60.7141,60.7919,28974.0
2021-06-01 14:30:00,70.36,70.58,70.35,70.57,37566.0,60.8005,60.9907,60.7919,60.982,37566.0
2021-06-01 15:00:00,70.55,70.57,70.37,70.45,122047.0,60.9647,60.982,60.8092,60.8783,122047.0
2021-06-01 15:30:00,70.45,70.51,70.32,70.47,145562.0,60.8783,60.9302,60.766,60.8956,145562.0
2021-06-02 09:30:00,70.71,70.74,70.07,70.31,56519.0,61.103,61.1289,60.5499,60.7573,56519.0
2021-06-02 10:00:00,70.32,70.32,70.05,70.27,35545.0,60.766,60.766,60.5327,60.7228,35545.0
2021-06-02 10:30:00,70.29,70.45,70.25,70.37,66323.0,60.7401,60.8783,60.7055,60.8092,66323.0
2021-06-02 11:00:00,70.37,70.42,70.11,70.18,39354.0,60.8092,60.8524,60.5845,60.645,39354.0
2021-06-02 11:30:00,70.18,70.18,70.01,70.17,20986.0,60.645,60.645,60.4981,60.6364,20986.0
2021-06-02 12:00:00,70.17,70.17,70.02,70.16,23634.0,60.6364,60.6364,60.5067,60.6277,23634.0
2021-06-02 12:30:00,70.16,70.17,70.05,70.14,12606.0,60.6277,60.6364,60.5327,60.6104,12606.0
2021-06-02 13:00:00,70.15,70.18,70.0,70.04,35183.0,60.6191,60.645,60.4895,60.524,35183.0
2021-06-02 13:30:00,70.01,70.05,69.9,70.0,21074.0,60.4981,60.5327,60.403,60.4895,21074.0
2021-06-02 14:00:00,70.0,70.11,69.97,70.0,27522.0,60.4895,60.5845,60.4635,60.4895,27522.0
2021-06-02 14:30:00,70.0,70.0,69.75,69.82,47618.0,60.4895,60.4895,60.2734,60.3339,47618.0
2021-06-02 15:00:00,69.81,69.85,69.67,69.71,42813.0,60.3253,60.3598,60.2043,60.2389,42813.0
2021-06-02 15:30:00,69.7,69.76,69.6,69.73,132587.0,60.2302,60.2821,60.1438,60.2561,132587.0
2021-06-03 09:30:00,69.46,69.86,68.9,68.94,69476.0,60.0228,60.3685,59.5389,59.5735,69476.0
2021-06-03 10:00:00,68.92,69.04,68.82,69.0,33088.0,59.5562,59.6599,59.4698,59.6253,33088.0
2021-06-03 10:30:00,68.99,69.08,68.84,69.03,28710.0,59.6167,59.6945,59.4871,59.6512,28710.0
2021-06-03 11:00:00,69.04,69.15,69.0,69.1,41058.0,59.6599,59.7549,59.6253,59.7117,41058.0
2021-06-03 11:30:00,69.09,69.09,68.84,68.9,21853.0,59.7031,59.7031,59.4871,59.5389,21853.0
2021-06-03 12:00:00,68.92,68.97,68.88,68.96,11561.0,59.5562,59.5994,59.5216,59.5908,11561.0
2021-06-03 12:30:00,68.95,69.0,68.84,68.92,23578.0,59.5821,59.6253,59.4871,59.5562,23578.0
2021-06-03 13:00:00,68.91,69.04,68.88,69.02,16547.0,59.5476,59.6599,59.5216,59.6426,16547.0
2021-06-03 13:30:00,69.03,69.11,69.02,69.07,28525.0,59.6512,59.7204,59.6426,59.6858,28525.0
2021-06-03 14:00:00,69.07,69.21,69.05,69.15,39234.0,59.6858,59.8068,59.6685,59.7549,39234.0
2021-06-03 14:30:00,69.15,69.18,69.07,69.08,19033.0,59.7549,59.7809,59.6858,59.6945,19033.0
2021-06-03 15:00:00,69.08,69.1,68.98,69.1,33423.0,59.6945,59.7117,59.608,59.7117,33423.0
2021-06-03 15:30:00,69.09,69.19,69.05,69.12,72377.0,59.7031,59.7895,59.6685,59.729,72377.0
2021-06-04 09:30:00,69.26,69.47,69.07,69.09,44687.0,59.85,60.0315,59.6858,59.7031,44687.0
2021-06-04 10:00:00,69.19,69.22,68.97,69.02,19086.0,59.7895,59.8154,59.5994,59.6426,19086.0
2021-06-04 10:30:00,69.04,69.1,69.0,69.03,15359.0,59.6599,59.7117,59.6253,59.6512,15359.0
2021-06-04 11:00:00,69.02,69.05,68.92,68.96,19751.0,59.6426,59.6685,59.5562,59.5908,19751.0
2021-06-04 11:30:00,68.98,69.0,68.89,68.9,15601.0,59.608,59.6253,59.5303,59.5389,15601.0
2021-06-04 12:00:00,68.91,68.91,68.8,68.81,26746.0,59.5476,59.5476,59.4525,59.4611,26746.0
2021-06-04 12:30:00,68.83,68.88,68.78,68.82,18812.0,59.4784,59.5216,59.4352,59.4698,18812.0
2021-06-04 13:00:00,68.83,68.87,68.8,68.84,13714.0,59.4784,59.513,59.4525,59.4871,13714.0
2021-06-04 13:30:00,68.86,68.9,68.81,68.89,31638.0,59.5043,59.5389,59.4611,59.5303,31638.0
2021-06-04 14:00:00,68.88,68.93,68.86,68.87,20250.0,59.5216,59.5648,59.5043,59.513,20250.0
2021-06-04 14:30:00,68.88,69.09,68.87,69.06,26377.0,59.5216,59.7031,59.513,59.6772,26377.0
2021-06-04 15:00:00,69.06,69.09,69.02,69.03,23584.0,59.6772,59.7031,59.6426,59.6512,23584.0
2021-06-04 15:30:00,69.02,69.2,68.99,69.17,133060.0,59.6426,59.7982,59.6167,59.7722,133060.0
2021-06-07 09:30:00,69.47,69.47,69.01,69.07,21776.0,60.0315,60.0315,59.634,59.6858,21776.0
2021-06-07 10:00:00,68.99,69.06,68.82,68.91,19867.0,59.6167,59.6772,59.4698,59.5476,19867.0
2021-06-07 10:30:00,68.92,68.95,68.77,68.93,32840.0,59.5562,59.5821,59.4266,59.5648,32840.0
2021-06-07 11:00:00,68.93,69.04,68.93,69.0,25231.0,59.5648,59.6599,59.5648,59.6253,25231.0
2021-06-07 11:30:00,69.03,69.04,68.87,68.95,9510.0,59.6512,59.6599,59.513,59.5821,9510.0
2021-06-07 12:00:00,68.96,68.97,68.81,68.85,19449.0,59.5908,59.5994,59.4611,59.4957,19449.0
2021-06-07 12:30:00,68.86,68.89,68.82,68.86,22114.0,59.5043,59.5303,59.4698,59.5043,22114.0
2021-06-07 13:00:00,68.85,68.89,68.83,68.85,25563.0,59.4957,59.5303,59.4784,59.4957,25563.0
2021-06-07 13:30:00,68.85,68.86,68.68,68.69,24003.0,59.4957,59.5043,59.3488,59.3574,24003.0
2021-06-07 14:00:00,68.68,68.71,68.61,68.68,28390.0,59.3488,59.3747,59.2883,59.3488,28390.0
2021-06-07 14:30:00,68.68,68.72,68.61,68.69,30095.0,59.3488,59.3834,59.2883,59.3574,30095.0
2021-06-07 15:00:00,68.69,68.75,68.68,68.7,34489.0,59.3574,59.4093,59.3488,59.3661,34489.0
2021-06-07 15:30:00,68.7,68.72,68.55,68.67,187006.0,59.3661,59.3834,59.2365,59.3402,187006.0
2021-06-08 09:30:00,68.67,69.14,68.67,68.91,102578.0,59.3402,59.7463,59.3402,59.5476,102578.0
2021-06-08 10:00:00,68.94,69.03,68.66,68.87,77982.0,59.5735,59.6512,59.3315,59.513,77982.0
2021-06-08 10:30:00,68.86,69.1,68.79,69.05,57410.0,59.5043,59.7117,59.4439,59.6685,57410.0
2021-06-08 11:00:00,69.04,69.11,68.77,68.84,54352.0,59.6599,59.7204,59.4266,59.4871,54352.0
2021-06-08 11:30:00,68.84,69.03,68.84,68.95,20132.0,59.4871,59.6512,59.4871,59.5821,20132.0
2021-06-08 12:00:00,68.98,69.0,68.86,68.89,23807.0,59.608,59.6253,59.5043,59.5303,23807.0
2021-06-08 12:30:00,68.91,69.0,68.82,68.87,53854.0,59.5476,59.6253,59.4698,59.513,53854.0
2021-06-08 13:00:00,68.87,68.93,68.8,68.81,17643.0,59.513,59.5648,59.4525,59.4611,17643.0
2021-06-08 13:30:00,68.82,68.83,68.75,68.76,21452.0,59.4698,59.4784,59.4093,59.4179,21452.0
2021-06-08 14:00:00,68.76,68.85,68.72,68.82,26474.0,59.4179,59.4957,59.3834,59.4698,26474.0
2021-06-08 14:30:00,68.81,68.92,68.81,68.86,57009.0,59.4611,59.5562,59.4611,59.5043,57009.0
2021-06-08 15:00:00,68.85,68.9,68.77,68.8,43946.0,59.4957,59.5389,59.4266,59.4525,43946.0
2021-06-08 15:30:00,68.8,68.82,68.6,68.6,163485.0,59.4525,59.4698,59.2797,59.2797,163485.0
2021-06-09 09:30:00,68.71,68.82,68.38,68.5,67993.0,59.3747,59.4698,59.0896,59.1933,67993.0
2021-06-09 10:00:00,68.54,68.62,68.22,68.29,71150.0,59.2278,59.297,58.9513,59.0118,71150.0
2021-06-09 10:30:00,68.28,68.28,68.03,68.13,83213.0,59.0031,59.0031,58.7871,58.8735,83213.0
2021-06-09 11:00:00,68.11,68.29,68.09,68.16,81576.0,58.8562,59.0118,58.839,58.8994,81576.0
2021-06-09 11:30:00,68.15,68.16,67.98,68.02,43330.0,58.8908,58.8994,58.7439,58.7785,43330.0
2021-06-09 12:00:00,68.02,68.11,67.96,68.07,57722.0,58.7785,58.8562,58.7266,58.8217,57722.0
2021-06-09 12:30:00,68.07,68.11,68.0,68.04,42476.0,58.8217,58.8562,58.7612,58.7958,42476.0
2021-06-09 13:00:00,68.04,68.04,67.93,68.01,26994.0,58.7958,58.7958,58.7007,58.7698,26994.0
2021-06-09 13:30:00,68.0,68.0,67.85,67.96,60354.0,58.7612,58.7612,58.6316,58.7266,60354.0
2021-06-09 14:00:00,67.95,68.0,67.9,67.94,31039.0,58.718,58.7612,58.6748,58.7093,31039.0
2021-06-09 14:30:00,67.93,67.94,67.8,67.84,45041.0,58.7007,58.7093,58.5884,58.6229,45041.0
2021-06-09 15:00:00,67.84,67.93,67.71,67.71,92977.0,58.6229,58.7007,58.5106,58.5106,92977.0
2021-06-09 15:30:00,67.71,67.8,67.65,67.72,234150.0,58.5106,58.5884,58.4587,58.5192,234150.0
2021-06-10 09:30:00,67.98,68.02,66.57,67.04,310621.0,58.7439,58.7785,57.5255,57.9316,310621.0
2021-06-10 10:00:00,67.06,67.19,66.83,67.0,109771.0,57.9489,58.0612,57.7502,57.8971,109771.0
2021-06-10 10:30:00,67.0,67.08,66.62,66.96,170814.0,57.8971,57.9662,57.5687,57.8625,170814.0
2021-06-10 11:00:00,66.96,67.17,66.95,67.05,73110.0,57.8625,58.044,57.8538,57.9403,73110.0
2021-06-10 11:30:00,67.06,67.31,67.0,67.22,58402.0,57.9489,58.1649,57.8971,58.0872,58402.0
2021-06-10 12:00:00,67.23,67.35,67.09,67.13,74685.0,58.0958,58.1995,57.9748,58.0094,74685.0
2021-06-10 12:30:00,67.15,67.2,67.08,67.2,198495.0,58.0267,58.0699,57.9662,58.0699,198495.0
2021-06-10 13:00:00,67.21,67.52,67.17,67.46,72076.0,58.0785,58.3464,58.044,58.2946,72076.0
2021-06-10 13:30:00,67.44,67.57,67.38,67.48,41365.0,58.2773,58.3896,58.2254,58.3118,41365.0
2021-06-10 14:00:00,67.48,67.51,67.41,67.51,31234.0,58.3118,58.3378,58.2513,58.3378,31234.0
2021-06-10 14:30:00,67.54,67.65,67.3,67.55,219791.0,58.3637,58.4587,58.1563,58.3723,219791.0
2021-06-10 15:00:00,67.55,67.94,67.49,67.94,281165.0,58.3723,58.7093,58.3205,58.7093,281165.0
2021-06-10 15:30:00,67.93,68.0,67.8,67.85,351483.0,58.7007,58.7612,58.5884,58.6316,351483.0
2021-06-11 09:30:00,67.88,67.99,67.53,67.81,121944.0,58.6575,58.7525,58.355,58.597,121944.0
2021-06-11 10:00:00,67.82,68.22,67.77,68.14,85373.0,58.6056,58.9513,58.5624,58.8822,85373.0
2021-06-11 10:30:00,68.14,68.18,67.98,68.02,35484.0,58.8822,58.9167,58.7439,58.7785,35484.0
2021-06-11 11:00:00,68.03,68.21,67.96,68.02,38024.0,58.7871,58.9427,58.7266,58.7785,38024.0
2021-06-11 11:30:00,68.04,68.11,68.01,68.08,29045.0,58.7958,58.8562,58.7698,58.8303,29045.0
2021-06-11 12:00:00,68.07,68.12,68.0,68.0,23701.0,58.8217,58.8649,58.7612,58.7612,23701.0
2021-06-11 12:30:00,68.0,68.15,67.99,68.13,20671.0,58.7612,58.8908,58.7525,58.8735,20671.0
2021-06-11 13:00:00,68.13,68.15,68.0,68.0,21726.0,58.8735,58.8908,58.7612,58.7612,21726.0
2021-06-11 13:30:00,67.98,68.14,67.98,68.09,41676.0,58.7439,58.8822,58.7439,58.839,41676.0
2021-06-11 14:00:00,68.09,68.17,68.07,68.16,22039.0,58.839,58.9081,58.8217,58.8994,22039.0
2021-06-11 14:30:00,68.16,68.16,68.02,68.05,36019.0,58.8994,58.8994,58.7785,58.8044,36019.0
2021-06-11 15:00:00,68.05,68.08,67.99,68.06,50757.0,58.8044,58.8303,58.7525,58.813,50757.0
2021-06-11 15:30:00,68.06,68.15,67.99,68.1,170403.0,58.813,58.8908,58.7525,58.8476,170403.0
2021-06-14 09:30:00,68.13,68.43,67.89,67.96,47501.0,58.8735,59.1328,58.6661,58.7266,47501.0
2021-06-14 10:00:00,67.98,68.39,67.98,68.36,47139.0,58.7439,59.0982,58.7439,59.0723,47139.0
2021-06-14 10:30:00,68.36,68.55,68.35,68.36,75309.0,59.0723,59.2365,59.0636,59.0723,75309.0
2021-06-14 11:00:00,68.37,68.43,68.22,68.26,38610.0,59.0809,59.1328,58.9513,58.9859,38610.0
2021-06-14 11:30:00,68.28,68.32,68.1,68.13,19950.0,59.0031,59.0377,58.8476,58.8735,19950.0
2021-06-14 12:00:00,68.16,68.36,68.09,68.28,42068.0,58.8994,59.0723,58.839,59.0031,42068.0
2021-06-14 12:30:00,68.29,68.35,68.06,68.06,51964.0,59.0118,59.0636,58.813,58.813,51964.0
2021-06-14 13:00:00,68.06,68.06,67.89,67.89,13267.0,58.813,58.813,58.6661,58.6661,13267.0
2021-06-14 13:30:00,67.92,67.95,67.85,67.9,23057.0,58.6921,58.718,58.6316,58.6748,23057.0
2021-06-14 14:00:00,67.91,68.0,67.9,67.97,33902.0,58.6834,58.7612,58.6748,58.7353,33902.0
2021-06-14 14:30:00,67.98,68.03,67.92,67.93,31115.0,58.7439,58.7871,58.6921,58.7007,31115.0
2021-06-14 15:00:00,67.92,67.96,67.83,67.91,21862.0,58.6921,58.7266,58.6143,58.6834,21862.0
2021-06-14 15:30:00,67.88,68.06,67.85,68.05,75257.0,58.6575,58.813,58.6316,58.8044,75257.0
2021-06-15 09:30:00,68.35,68.54,67.98,68.5,64769.0,59.0636,59.2278,58.7439,59.1933,64769.0
2021-06-15 10:00:00,68.49,68.59,68.3,68.43,54980.0,59.1846,59.271,59.0204,59.1328,54980.0
2021-06-15 10:30:00,68.45,68.45,68.27,68.28,23758.0,59.15,59.15,58.9945,59.0031,23758.0
2021-06-15 11:00:00,68.28,68.32,68.17,68.29,17123.0,59.0031,59.0377,58.9081,59.0118,17123.0
2021-06-15 11:30:00,68.29,68.29,68.06,68.12,23459.0,59.0118,59.0118,58.813,58.8649,23459.0
2021-06-15 12:00:00,68.12,68.37,68.1,68.33,23753.0,58.8649,59.0809,58.8476,59.0464,23753.0
2021-06-15 12:30:00,68.36,68.41,68.29,68.29,37293.0,59.0723,59.1155,59.0118,59.0118,37293.0
2021-06-15 13:00:00,68.29,68.38,68.29,68.37,18659.0,59.0118,59.0896,59.0118,59.0809,18659.0
2021-06-15 13:30:00,68.36,68.4,68.21,68.37,35319.0,59.0723,59.1068,58.9427,59.0809,35319.0
2021-06-15 14:00:00,68.35,68.5,68.35,68.44,27769.0,59.0636,59.1933,59.0636,59.1414,27769.0
2021-06-15 14:30:00,68.43,68.5,68.39,68.45,31752.0,59.1328,59.1933,59.0982,59.15,31752.0
2021-06-15 15:00:00,68.43,68.45,68.32,68.37,35392.0,59.1328,59.15,59.0377,59.0809,35392.0
2021-06-15 15:30:00,68.37,68.41,68.23,68.4,110096.0,59.0809,59.1155,58.9599,59.1068,110096.0
2021-06-16 09:30:00,68.3,68.54,67.97,68.24,71510.0,59.0204,59.2278,58.7353,58.9686,71510.0
2021-06-16 10:00:00,68.22,68.37,68.07,68.31,64719.0,58.9513,59.0809,58.8217,59.0291,64719.0
2021-06-16 10:30:00,68.31,68.53,68.26,68.48,31090.0,59.0291,59.2192,58.9859,59.176,31090.0
2021-06-16 11:00:00,68.48,68.57,68.4,68.54,23238.0,59.176,59.2537,59.1068,59.2278,23238.0
2021-06-16 11:30:00,68.54,68.71,68.45,68.7,20476.0,59.2278,59.3747,59.15,59.3661,20476.0
2021-06-16 12:00:00,68.69,68.7,68.52,68.52,15649.0,59.3574,59.3661,59.2105,59.2105,15649.0
2021-06-16 12:30:00,68.53,68.57,68.45,68.45,27779.0,59.2192,59.2537,59.15,59.15,27779.0
2021-06-16 13:00:00,68.43,68.51,68.4,68.5,18937.0,59.1328,59.2019,59.1068,59.1933,18937.0
2021-06-16 13:30:00,68.5,68.82,68.49,68.58,58461.0,59.1933,59.4698,59.1846,59.2624,58461.0
2021-06-16 14:00:00,68.52,68.52,68.06,68.26,54089.0,59.2105,59.2105,58.813,58.9859,54089.0
2021-06-16 14:30:00,68.26,68.32,68.04,68.21,39502.0,58.9859,59.0377,58.7958,58.9427,39502.0
2021-06-16 15:00:00,68.23,68.5,68.2,68.4,44208.0,58.9599,59.1933,58.934,59.1068,44208.0
2021-06-16 15:30:00,68.4,68.41,68.27,68.34,102093.0,59.1068,59.1155,58.9945,59.055,102093.0
2021-06-17 09:30:00,68.59,69.45,68.45,68.73,112431.0,59.271,60.0142,59.15,59.392,112431.0
2021-06-17 10:00:00,68.75,68.86,68.41,68.59,50050.0,59.4093,59.5043,59.1155,59.271,50050.0
2021-06-17 10:30:00,68.57,68.71,68.55,68.66,27722.0,59.2537,59.3747,59.2365,59.3315,27722.0
2021-06-17 11:00:00,68.59,68.6,68.27,68.29,21650.0,59.271,59.2797,58.9945,59.0118,21650.0
2021-06-17 11:30:00,68.28,68.32,68.1,68.25,58514.0,59.0031,59.0377,58.8476,58.9772,58514.0
2021-06-17 12:00:00,68.25,68.28,67.83,67.83,44674.0,58.9772,59.0031,58.6143,58.6143,44674.0
2021-06-17 12:30:00,67.79,67.95,67.77,67.91,41265.0,58.5797,58.718,58.5624,58.6834,41265.0
2021-06-17 13:00:00,67.92,68.03,67.89,67.98,33065.0,58.6921,58.7871,58.6661,58.7439,33065.0
2021-06-17 13:30:00,68.0,68.01,67.78,67.85,31064.0,58.7612,58.7698,58.5711,58.6316,31064.0
2021-06-17 14:00:00,67.84,67.84,67.68,67.72,31594.0,58.6229,58.6229,58.4847,58.5192,31594.0
2021-06-17 14:30:00,67.71,67.92,67.68,67.9,29515.0,58.5106,58.6921,58.4847,58.6748,29515.0
2021-06-17 15:00:00,67.93,68.11,67.85,67.91,51947.0,58.7007,58.8562,58.6316,58.6834,51947.0
2021-06-17 15:30:00,67.93,67.99,67.88,67.93,121846.0,58.7007,58.7525,58.6575,58.7007,121846.0
2021-06-18 09:30:00,67.18,67.43,66.79,67.23,135944.0,58.0526,58.2686,57.7156,58.0958,135944.0
2021-06-18 10:00:00,67.19,67.19,66.67,66.87,45339.0,58.0612,58.0612,57.6119,57.7847,45339.0
2021-06-18 10:30:00,66.75,66.92,66.4,66.46,110440.0,57.681,57.8279,57.3786,57.4304,110440.0
2021-06-18 11:00:00,66.53,66.66,66.4,66.42,31525.0,57.4909,57.6032,57.3786,57.3959,31525.0
2021-06-18 11:30:00,66.41,66.73,66.4,66.65,23268.0,57.3872,57.6637,57.3786,57.5946,23268.0
2021-06-18 12:00:00,66.65,66.83,66.62,66.77,17733.0,57.5946,57.7502,57.5687,57.6983,17733.0
2021-06-18 12:30:00,66.77,66.82,66.62,66.67,29097.0,57.6983,57.7415,57.5687,57.6119,29097.0
2021-06-18 13:00:00,66.66,66.69,66.42,66.53,34650.0,57.6032,57.6292,57.3959,57.4909,34650.0
2021-06-18 13:30:00,66.51,66.6,66.43,66.46,30866.0,57.4736,57.5514,57.4045,57.4304,30866.0
2021-06-18 14:00:00,66.47,66.62,66.44,66.6,27531.0,57.4391,57.5687,57.4131,57.5514,27531.0
2021-06-18 14:30:00,66.6,66.64,66.49,66.52,35503.0,57.5514,57.586,57.4563,57.4823,35503.0
2021-06-18 15:00:00,66.5,66.72,66.47,66.72,42402.0,57.465,57.6551,57.4391,57.6551,42402.0
2021-06-18 15:30:00,66.72,66.74,66.17,66.2,251272.0,57.6551,57.6724,57.1798,57.2057,251272.0
2021-06-21 09:30:00,66.26,66.77,66.11,66.72,134006.0,57.2576,57.6983,57.128,57.6551,134006.0
2021-06-21 10:00:00,66.71,66.79,66.46,66.76,52588.0,57.6465,57.7156,57.4304,57.6897,52588.0
2021-06-21 10:30:00,66.76,67.01,66.66,66.95,58192.0,57.6897,57.9057,57.6032,57.8538,58192.0
2021-06-21 11:00:00,66.96,66.96,66.74,66.88,31128.0,57.8625,57.8625,57.6724,57.7934,31128.0
2021-06-21 11:30:00,66.88,66.99,66.87,66.97,21643.0,57.7934,57.8884,57.7847,57.8711,21643.0
2021-06-21 12:00:00,66.98,66.98,66.8,66.96,24280.0,57.8798,57.8798,57.7242,57.8625,24280.0
2021-06-21 12:30:00,66.98,67.02,66.9,66.99,20898.0,57.8798,57.9143,57.8106,57.8884,20898.0
2021-06-21 13:00:00,66.98,67.06,66.75,66.76,46586.0,57.8798,57.9489,57.681,57.6897,46586.0
2021-06-21 13:30:00,66.77,66.81,66.71,66.79,34571.0,57.6983,57.7329,57.6465,57.7156,34571.0
2021-06-21 14:00:00,66.8,66.9,66.77,66.83,28399.0,57.7242,57.8106,57.6983,57.7502,28399.0
2021-06-21 14:30:00,66.82,66.84,66.7,66.84,46855.0,57.7415,57.7588,57.6378,57.7588,46855.0
2021-06-21 15:00:00,66.83,66.88,66.79,66.86,64478.0,57.7502,57.7934,57.7156,57.7761,64478.0
2021-06-21 15:30:00,66.86,66.86,66.49,66.56,355605.0,57.7761,57.7761,57.4563,57.5168,355605.0
2021-06-22 09:30:00,66.04,66.05,65.61,65.73,135901.0,57.5272,57.5359,57.1526,57.2572,135901.0
2021-06-22 10:00:00,65.76,66.0,65.67,66.0,44640.0,57.2833,57.4924,57.2049,57.4924,44640.0
2021-06-22 10:30:00,66.01,66.06,65.66,65.68,65286.0,57.5011,57.5446,57.1962,57.2136,65286.0
2021-06-22 11:00:00,65.68,65.71,65.33,65.35,127454.0,57.2136,57.2398,56.9087,56.9262,127454.0
2021-06-22 11:30:00,65.34,65.52,65.32,65.43,74269.0,56.9174,57.0742,56.9,56.9958,74269.0
2021-06-22 12:00:00,65.44,65.52,65.34,65.36,53811.0,57.0046,57.0742,56.9174,56.9349,53811.0
2021-06-22 12:30:00,65.35,65.43,65.25,65.42,56319.0,56.9262,56.9958,56.839,56.9871,56319.0
2021-06-22 13:00:00,65.42,65.53,65.34,65.36,77698.0,56.9871,57.083,56.9174,56.9349,77698.0
2021-06-22 13:30:00,65.36,65.43,65.28,65.34,52200.0,56.9349,56.9958,56.8652,56.9174,52200.0
2021-06-22 14:00:00,65.33,65.5,65.3,65.49,35744.0,56.9087,57.0568,56.8826,57.0481,35744.0
2021-06-22 14:30:00,65.48,65.77,65.48,65.72,38458.0,57.0394,57.292,57.0394,57.2485,38458.0
2021-06-22 15:00:00,65.72,65.82,65.69,65.79,73756.0,57.2485,57.3356,57.2223,57.3094,73756.0
2021-06-22 15:30:00,65.8,65.99,65.76,65.79,231721.0,57.3182,57.4837,57.2833,57.3094,231721.0
2021-06-23 09:30:00,65.85,65.98,65.07,65.44,126134.0,57.3617,57.4749,56.6823,57.0046,126134.0
2021-06-23 10:00:00,65.42,65.72,65.41,65.68,47007.0,56.9871,57.2485,56.9784,57.2136,47007.0
2021-06-23 10:30:00,65.66,65.68,65.35,65.63,72113.0,57.1962,57.2136,56.9262,57.1701,72113.0
2021-06-23 11:00:00,65.63,65.65,65.25,65.35,37808.0,57.1701,57.1875,56.839,56.9262,37808.0
2021-06-23 11:30:00,65.32,65.37,65.12,65.16,34934.0,56.9,56.9436,56.7258,56.7607,34934.0
2021-06-23 12:00:00,65.15,65.27,65.1,65.21,33424.0,56.7519,56.8565,56.7084,56.8042,33424.0
2021-06-23 12:30:00,65.21,65.31,65.11,65.29,49768.0,56.8042,56.8913,56.7171,56.8739,49768.0
2021-06-23 13:00:00,65.31,65.58,65.3,65.55,34562.0,56.8913,57.1265,56.8826,57.1004,34562.0
2021-06-23 13:30:00,65.57,65.66,65.43,65.43,48347.0,57.1178,57.1962,56.9958,56.9958,48347.0
2021-06-23 14:00:00,65.42,65.49,65.2,65.21,81236.0,56.9871,57.0481,56.7955,56.8042,81236.0
2021-06-23 14:30:00,65.2,65.32,65.17,65.3,42956.0,56.7955,56.9,56.7694,56.8826,42956.0
2021-06-23 15:00:00,65.29,65.36,65.24,65.24,53264.0,56.8739,56.9349,56.8303,56.8303,53264.0
2021-06-23 15:30:00,65.25,65.31,65.09,65.09,218430.0,56.839,56.8913,56.6997,56.6997,218430.0
2021-06-24 09:30:00,65.21,65.56,65.13,65.39,37270.0,56.8042,57.1091,56.7345,56.961,37270.0
2021-06-24 10:00:00,65.38,65.4,65.2,65.2,48947.0,56.9523,56.9697,56.7955,56.7955,48947.0
2021-06-24 10:30:00,65.16,65.23,64.97,65.0,26130.0,56.7607,56.8216,56.5951,56.6213,26130.0
2021-06-24 11:00:00,64.98,65.12,64.98,65.05,42230.0,56.6039,56.7258,56.6039,56.6648,42230.0
2021-06-24 11:30:00,65.05,65.09,64.76,64.78,19978.0,56.6648,56.6997,56.4122,56.4296,19978.0
2021-06-24 12:00:00,64.79,64.97,64.79,64.96,31232.0,56.4383,56.5951,56.4383,56.5864,31232.0
2021-06-24 12:30:00,64.99,65.09,64.96,65.05,42467.0,56.6126,56.6997,56.5864,56.6648,42467.0
2021-06-24 13:00:00,65.06,65.14,64.85,64.95,50760.0,56.6735,56.7432,56.4906,56.5777,50760.0
2021-06-24 13:30:00,64.95,64.99,64.82,64.87,32161.0,56.5777,56.6126,56.4645,56.508,32161.0
2021-06-24 14:00:00,64.9,64.97,64.86,64.95,35070.0,56.5342,56.5951,56.4993,56.5777,35070.0
2021-06-24 14:30:00,64.96,65.01,64.93,64.98,23558.0,56.5864,56.63,56.5603,56.6039,23558.0
2021-06-24 15:00:00,64.98,65.18,64.96,65.12,56055.0,56.6039,56.7781,56.5864,56.7258,56055.0
2021-06-24 15:30:00,65.13,65.16,65.01,65.11,181793.0,56.7345,56.7607,56.63,56.7171,181793.0
2021-06-25 09:30:00,65.11,65.32,64.96,65.07,46440.0,56.7171,56.9,56.5864,56.6823,46440.0
2021-06-25 10:00:00,65.07,65.19,64.96,64.98,72271.0,56.6823,56.7868,56.5864,56.6039,72271.0
2021-06-25 10:30:00,64.96,65.33,64.94,65.31,67322.0,56.5864,56.9087,56.569,56.8913,67322.0
2021-06-25 11:00:00,65.29,65.39,65.2,65.38,24099.0,56.8739,56.961,56.7955,56.9523,24099.0
2021-06-25 11:30:00,65.37,65.38,65.23,65.34,28741.0,56.9436,56.9523,56.8216,56.9174,28741.0
2021-06-25 12:00:00,65.34,65.46,65.32,65.37,45678.0,56.9174,57.022,56.9,56.9436,45678.0
2021-06-25 12:30:00,65.39,65.4,65.22,65.3,33510.0,56.961,56.9697,56.8129,56.8826,33510.0
2021-06-25 13:00:00,65.3,65.32,64.98,65.03,60098.0,56.8826,56.9,56.6039,56.6474,60098.0
2021-06-25 13:30:00,65.04,65.08,64.89,65.07,118982.0,56.6561,56.691,56.5255,56.6823,118982.0
2021-06-25 14:00:00,65.05,65.16,65.03,65.05,61537.0,56.6648,56.7607,56.6474,56.6648,61537.0
2021-06-25 14:30:00,65.06,65.06,64.93,64.95,51473.0,56.6735,56.6735,56.5603,56.5777,51473.0
2021-06-25 15:00:00,64.95,65.17,64.86,65.16,85017.0,56.5777,56.7694,56.4993,56.7607,85017.0
2021-06-25 15:30:00,65.15,65.15,65.05,65.11,183706.0,56.7519,56.7519,56.6648,56.7171,183706.0
2021-06-28 09:30:00,65.35,65.44,65.0,65.06,155256.0,56.9262,57.0046,56.6213,56.6735,155256.0
2021-06-28 10:00:00,65.06,65.08,64.68,64.69,100203.0,56.6735,56.691,56.3425,56.3512,100203.0
2021-06-28 10:30:00,64.67,64.68,64.17,64.21,154676.0,56.3338,56.3425,55.8983,55.9331,154676.0
2021-06-28 11:00:00,64.19,64.29,63.98,63.98,148149.0,55.9157,56.0028,55.7328,55.7328,148149.0
2021-06-28 11:30:00,63.99,64.05,63.86,63.95,442780.0,55.7415,55.7937,55.6282,55.7066,442780.0
2021-06-28 12:00:00,63.95,64.11,63.9,63.9,253832.0,55.7066,55.846,55.6631,55.6631,253832.0
2021-06-28 12:30:00,63.9,63.97,63.81,63.91,129041.0,55.6631,55.724,55.5847,55.6718,129041.0
2021-06-28 13:00:00,63.9,63.95,63.78,63.79,72431.0,55.6631,55.7066,55.5585,55.5672,72431.0
2021-06-28 13:30:00,63.79,63.95,63.79,63.93,99865.0,55.5672,55.7066,55.5672,55.6892,99865.0
2021-06-28 14:00:00,63.93,64.16,63.91,64.14,93617.0,55.6892,55.8896,55.6718,55.8721,93617.0
2021-06-28 14:30:00,64.14,64.33,64.13,64.27,64704.0,55.8721,56.0376,55.8634,55.9854,64704.0
2021-06-28 15:00:00,64.27,64.42,64.26,64.42,119944.0,55.9854,56.116,55.9767,56.116,119944.0
2021-06-28 15:30:00,64.42,64.52,64.28,64.45,362428.0,56.116,56.2031,55.9941,56.1422,362428.0
2021-06-29 09:30:00,64.45,64.66,64.12,64.12,69146.0,56.1422,56.3251,55.8547,55.8547,69146.0
2021-06-29 10:00:00,64.17,64.32,64.11,64.17,23481.0,55.8983,56.0289,55.846,55.8983,23481.0
2021-06-29 10:30:00,64.17,64.32,64.02,64.28,78545.0,55.8983,56.0289,55.7676,55.9941,78545.0
2021-06-29 11:00:00,64.29,64.33,64.2,64.33,76653.0,56.0028,56.0376,55.9244,56.0376,76653.0
2021-06-29 11:30:00,64.33,64.56,64.33,64.53,65429.0,56.0376,56.238,56.0376,56.2119,65429.0
2021-06-29 12:00:00,64.53,64.65,64.5,64.5,158331.0,56.2119,56.3164,56.1857,56.1857,158331.0
2021-06-29 12:30:00,64.5,64.55,64.37,64.51,45791.0,56.1857,56.2293,56.0725,56.1944,45791.0
2021-06-29 13:00:00,64.52,64.56,64.38,64.38,97984.0,56.2031,56.238,56.0812,56.0812,97984.0
2021-06-29 13:30:00,64.38,64.44,64.35,64.44,26042.0,56.0812,56.1335,56.0551,56.1335,26042.0
2021-06-29 14:00:00,64.43,64.43,64.3,64.36,38671.0,56.1247,56.1247,56.0115,56.0638,38671.0
2021-06-29 14:30:00,64.36,64.45,64.28,64.41,52671.0,56.0638,56.1422,55.9941,56.1073,52671.0
2021-06-29 15:00:00,64.4,64.5,64.35,64.45,73451.0,56.0986,56.1857,56.0551,56.1422,73451.0
2021-06-29 15:30:00,64.45,64.51,64.37,64.42,234301.0,56.1422,56.1944,56.0725,56.116,234301.0
2021-06-30 09:30:00,64.34,64.68,64.2,64.57,89973.0,56.0464,56.3425,55.9244,56.2467,89973.0
2021-06-30 10:00:00,64.57,64.59,64.25,64.3,76615.0,56.2467,56.2641,55.968,56.0115,76615.0
2021-06-30 10:30:00,64.31,64.32,64.14,64.15,42858.0,56.0202,56.0289,55.8721,55.8808,42858.0
2021-06-30 11:00:00,64.15,64.16,63.93,63.98,57258.0,55.8808,55.8896,55.6892,55.7328,57258.0
2021-06-30 11:30:00,64.0,64.12,63.94,64.12,46988.0,55.7502,55.8547,55.6979,55.8547,46988.0
2021-06-30 12:00:00,64.11,64.21,64.09,64.15,32700.0,55.846,55.9331,55.8286,55.8808,32700.0
2021-06-30 12:30:00,64.15,64.31,64.15,64.19,38458.0,55.8808,56.0202,55.8808,55.9157,38458.0
2021-06-30 13:00:00,64.19,64.41,64.19,64.38,36409.0,55.9157,56.1073,55.9157,56.0812,36409.0
2021-06-30 13:30:00,64.39,64.41,64.3,64.36,46742.0,56.0899,56.1073,56.0115,56.0638,46742.0
2021-06-30 14:00:00,64.36,64.53,64.33,64.44,73048.0,56.0638,56.2119,56.0376,56.1335,73048.0
2021-06-30 14:30:00,64.46,64.51,64.38,64.39,25363.0,56.1509,56.1944,56.0812,56.0899,25363.0
2021-06-30 15:00:00,64.38,64.45,64.36,64.41,32389.0,56.0812,56.1422,56.0638,56.1073,32389.0
2021-06-30 15:30:00,64.41,64.5,64.38,64.44,159343.0,56.1073,56.1857,56.0812,56.1335,159343.0
2021-07-01 09:30:00,64.57,65.02,64.57,65.02,41591.0,56.2467,56.6387,56.2467,56.6387,41591.0
2021-07-01 10:00:00,65.01,65.28,64.99,65.23,50015.0,56.63,56.8652,56.6126,56.8216,50015.0
2021-07-01 10:30:00,65.25,65.28,65.17,65.26,60586.0,56.839,56.8652,56.7694,56.8478,60586.0
2021-07-01 11:00:00,65.25,65.31,65.05,65.11,58088.0,56.839,56.8913,56.6648,56.7171,58088.0
2021-07-01 11:30:00,65.15,65.29,65.14,65.22,19438.0,56.7519,56.8739,56.7432,56.8129,19438.0
2021-07-01 12:00:00,65.22,65.31,65.21,65.22,14861.0,56.8129,56.8913,56.8042,56.8129,14861.0
2021-07-01 12:30:00,65.21,65.36,65.17,65.36,20793.0,56.8042,56.9349,56.7694,56.9349,20793.0
2021-07-01 13:00:00,65.35,65.41,65.33,65.33,16950.0,56.9262,56.9784,56.9087,56.9087,16950.0
2021-07-01 13:30:00,65.34,65.43,65.33,65.41,26240.0,56.9174,56.9958,56.9087,56.9784,26240.0
2021-07-01 14:00:00,65.4,65.41,65.33,65.4,22917.0,56.9697,56.9784,56.9087,56.9697,22917.0
2021-07-01 14:30:00,65.37,65.47,65.37,65.42,29722.0,56.9436,57.0307,56.9436,56.9871,29722.0
2021-07-01 15:00:00,65.43,65.5,65.3,65.3,41810.0,56.9958,57.0568,56.8826,56.8826,41810.0
2021-07-01 15:30:00,65.3,65.38,65.12,65.15,117530.0,56.8826,56.9523,56.7258,56.7519,117530.0
2021-07-02 09:30:00,65.35,65.38,64.6,64.75,102893.0,56.9262,56.9523,56.2728,56.4035,102893.0
2021-07-02 10:00:00,64.78,64.85,64.5,64.6,288337.0,56.4296,56.4906,56.1857,56.2728,288337.0
2021-07-02 10:30:00,64.6,64.71,64.55,64.66,210893.0,56.2728,56.3687,56.2293,56.3251,210893.0
2021-07-02 11:00:00,64.65,64.65,64.46,64.53,81102.0,56.3164,56.3164,56.1509,56.2119,81102.0
2021-07-02 11:30:00,64.55,64.6,64.52,64.59,36703.0,56.2293,56.2728,56.2031,56.2641,36703.0
2021-07-02 12:00:00,64.59,64.6,64.35,64.43,41490.0,56.2641,56.2728,56.0551,56.1247,41490.0
2021-07-02 12:30:00,64.43,64.64,64.42,64.5,33767.0,56.1247,56.3077,56.116,56.1857,33767.0
2021-07-02 13:00:00,64.5,64.72,64.49,64.64,85598.0,56.1857,56.3774,56.177,56.3077,85598.0
2021-07-02 13:30:00,64.65,64.66,64.58,64.61,66651.0,56.3164,56.3251,56.2554,56.2815,66651.0
2021-07-02 14:00:00,64.61,64.88,64.58,64.88,47294.0,56.2815,56.5167,56.2554,56.5167,47294.0
2021-07-02 14:30:00,64.88,64.88,64.78,64.78,39343.0,56.5167,56.5167,56.4296,56.4296,39343.0
2021-07-02 15:00:00,64.78,64.81,64.73,64.76,59223.0,56.4296,56.4558,56.3861,56.4122,59223.0
2021-07-02 15:30:00,64.76,64.85,64.68,64.82,164971.0,56.4122,56.4906,56.3425,56.4645,164971.0
2021-07-06 09:30:00,64.67,64.96,64.02,64.11,91818.0,56.3338,56.5864,55.7676,55.846,91818.0
2021-07-06 10:00:00,64.12,64.15,63.68,63.77,93070.0,55.8547,55.8808,55.4714,55.5498,93070.0
2021-07-06 10:30:00,63.78,63.83,63.6,63.67,43431.0,55.5585,55.6021,55.4017,55.4627,43431.0
2021-07-06 11:00:00,63.67,63.81,63.54,63.62,63799.0,55.4627,55.5847,55.3495,55.4192,63799.0
2021-07-06 11:30:00,63.63,63.96,63.61,63.79,60493.0,55.4279,55.7153,55.4105,55.5672,60493.0
2021-07-06 12:00:00,63.78,63.78,63.67,63.71,26313.0,55.5585,55.5585,55.4627,55.4976,26313.0
2021-07-06 12:30:00,63.72,64.0,63.68,64.0,93923.0,55.5063,55.7502,55.4714,55.7502,93923.0
2021-07-06 13:00:00,64.0,64.16,63.99,64.03,126729.0,55.7502,55.8896,55.7415,55.7763,126729.0
2021-07-06 13:30:00,64.04,64.23,64.03,64.22,45014.0,55.785,55.9505,55.7763,55.9418,45014.0
2021-07-06 14:00:00,64.21,64.27,64.11,64.16,55698.0,55.9331,55.9854,55.846,55.8896,55698.0
2021-07-06 14:30:00,64.18,64.35,64.18,64.24,57110.0,55.907,56.0551,55.907,55.9592,57110.0
2021-07-06 15:00:00,64.25,64.39,64.24,64.38,44170.0,55.968,56.0899,55.9592,56.0812,44170.0
2021-07-06 15:30:00,64.38,64.51,64.29,64.41,141410.0,56.0812,56.1944,56.0028,56.1073,141410.0
2021-07-07 09:30:00,64.32,64.35,63.98,64.24,114338.0,56.0289,56.0551,55.7328,55.9592,114338.0
2021-07-07 10:00:00,64.26,64.27,64.05,64.05,35681.0,55.9767,55.9854,55.7937,55.7937,35681.0
2021-07-07 10:30:00,64.03,64.1,63.91,64.1,51716.0,55.7763,55.8373,55.6718,55.8373,51716.0
2021-07-07 11:00:00,64.1,64.32,64.08,64.1,26218.0,55.8373,56.0289,55.8199,55.8373,26218.0
2021-07-07 11:30:00,64.12,64.49,64.12,64.45,27558.0,55.8547,56.177,55.8547,56.1422,27558.0
2021-07-07 12:00:00,64.44,64.52,64.33,64.43,22138.0,56.1335,56.2031,56.0376,56.1247,22138.0
2021-07-07 12:30:00,64.42,64.49,64.37,64.44,18500.0,56.116,56.177,56.0725,56.1335,18500.0
2021-07-07 13:00:00,64.42,64.49,64.31,64.36,26819.0,56.116,56.177,56.0202,56.0638,26819.0
2021-07-07 13:30:00,64.35,64.45,64.35,64.36,25989.0,56.0551,56.1422,56.0551,56.0638,25989.0
2021-07-07 14:00:00,64.35,64.49,64.34,64.4,27080.0,56.0551,56.177,56.0464,56.0986,27080.0
2021-07-07 14:30:00,64.39,64.48,64.33,64.48,28702.0,56.0899,56.1683,56.0376,56.1683,28702.0
2021-07-07 15:00:00,64.48,64.55,64.46,64.51,59531.0,56.1683,56.2293,56.1509,56.1944,59531.0
2021-07-07 15:30:00,64.5,64.62,64.48,64.58,150862.0,56.1857,56.2903,56.1683,56.2554,150862.0
2021-07-08 09:30:00,63.75,64.0,63.27,63.6,132893.0,55.5324,55.7502,55.1143,55.4017,132893.0
2021-07-08 10:00:00,63.6,63.62,63.33,63.52,46403.0,55.4017,55.4192,55.1665,55.3321,46403.0
2021-07-08 10:30:00,63.53,63.77,63.45,63.59,52454.0,55.3408,55.5498,55.2711,55.393,52454.0
2021-07-08 11:00:00,63.59,63.81,63.57,63.69,29130.0,55.393,55.5847,55.3756,55.4801,29130.0
2021-07-08 11:30:00,63.7,63.98,63.63,63.92,28267.0,55.4888,55.7328,55.4279,55.6805,28267.0
2021-07-08 12:00:00,63.9,64.04,63.76,63.78,33767.0,55.6631,55.785,55.5411,55.5585,33767.0
2021-07-08 12:30:00,63.78,63.85,63.75,63.78,21341.0,55.5585,55.6195,55.5324,55.5585,21341.0
2021-07-08 13:00:00,63.78,63.78,63.63,63.74,25711.0,55.5585,55.5585,55.4279,55.5237,25711.0
2021-07-08 13:30:00,63.73,63.75,63.63,63.67,30461.0,55.515,55.5324,55.4279,55.4627,30461.0
2021-07-08 14:00:00,63.67,63.68,63.55,63.57,50526.0,55.4627,55.4714,55.3582,55.3756,50526.0
2021-07-08 14:30:00,63.57,63.64,63.53,63.6,64499.0,55.3756,55.4366,55.3408,55.4017,64499.0
2021-07-08 15:00:00,63.61,63.73,63.58,63.67,56943.0,55.4105,55.515,55.3843,55.4627,56943.0
2021-07-08 15:30:00,63.65,63.76,63.57,63.75,174712.0,55.4453,55.5411,55.3756,55.5324,174712.0
2021-07-09 09:30:00,64.27,64.54,64.04,64.37,32960.0,55.9854,56.2206,55.785,56.0725,32960.0
2021-07-09 10:00:00,64.43,64.44,64.21,64.27,19089.0,56.1247,56.1335,55.9331,55.9854,19089.0
2021-07-09 10:30:00,64.26,64.28,64.06,64.11,42540.0,55.9767,55.9941,55.8024,55.846,42540.0
2021-07-09 11:00:00,64.11,64.22,64.11,64.13,24295.0,55.846,55.9418,55.846,55.8634,24295.0
2021-07-09 11:30:00,64.14,64.29,64.07,64.26,51635.0,55.8721,56.0028,55.8112,55.9767,51635.0
2021-07-09 12:00:00,64.3,64.34,64.16,64.17,46891.0,56.0115,56.0464,55.8896,55.8983,46891.0
2021-07-09 12:30:00,64.16,64.28,64.08,64.17,27191.0,55.8896,55.9941,55.8199,55.8983,27191.0
2021-07-09 13:00:00,64.17,64.26,64.16,64.22,17859.0,55.8983,55.9767,55.8896,55.9418,17859.0
2021-07-09 13:30:00,64.23,64.24,64.15,64.19,23253.0,55.9505,55.9592,55.8808,55.9157,23253.0
2021-07-09 14:00:00,64.19,64.28,64.19,64.23,16575.0,55.9157,55.9941,55.9157,55.9505,16575.0
2021-07-09 14:30:00,64.24,64.35,64.21,64.32,18453.0,55.9592,56.0551,55.9331,56.0289,18453.0
2021-07-09 15:00:00,64.32,64.39,64.32,64.37,22767.0,56.0289,56.0899,56.0289,56.0725,22767.0
2021-07-09 15:30:00,64.37,64.41,64.26,64.32,159350.0,56.0725,56.1073,55.9767,56.0289,159350.0
2021-07-12 09:30:00,63.82,64.32,63.79,64.32,45150.0,55.5934,56.0289,55.5672,56.0289,45150.0
2021-07-12 10:00:00,64.34,64.5,64.11,64.36,76774.0,56.0464,56.1857,55.846,56.0638,76774.0
2021-07-12 10:30:00,64.35,64.49,64.19,64.22,44453.0,56.0551,56.177,55.9157,55.9418,44453.0
2021-07-12 11:00:00,64.22,64.34,64.16,64.34,39028.0,55.9418,56.0464,55.8896,56.0464,39028.0
2021-07-12 11:30:00,64.34,64.42,64.24,64.29,27783.0,56.0464,56.116,55.9592,56.0028,27783.0
2021-07-12 12:00:00,64.28,64.29,64.18,64.21,22230.0,55.9941,56.0028,55.907,55.9331,22230.0
2021-07-12 12:30:00,64.22,64.28,64.19,64.2,26432.0,55.9418,55.9941,55.9157,55.9244,26432.0
2021-07-12 13:00:00,64.2,64.28,64.16,64.27,14795.0,55.9244,55.9941,55.8896,55.9854,14795.0
2021-07-12 13:30:00,64.26,64.36,64.24,64.31,44483.0,55.9767,56.0638,55.9592,56.0202,44483.0
2021-07-12 14:00:00,64.3,64.4,64.3,64.36,18828.0,56.0115,56.0986,56.0115,56.0638,18828.0
2021-07-12 14:30:00,64.36,64.45,64.34,64.38,25557.0,56.0638,56.1422,56.0464,56.0812,25557.0
2021-07-12 15:00:00,64.37,64.46,64.32,64.45,35301.0,56.0725,56.1509,56.0289,56.1422,35301.0
2021-07-12 15:30:00,64.45,64.48,64.31,64.35,100440.0,56.1422,56.1683,56.0202,56.0551,100440.0
2021-07-13 09:30:00,64.15,64.4,64.02,64.09,30830.0,55.8808,56.0986,55.7676,55.8286,30830.0
2021-07-13 10:00:00,64.05,64.06,63.88,63.97,29895.0,55.7937,55.8024,55.6456,55.724,29895.0
2021-07-13 10:30:00,63.98,64.22,63.98,64.15,52714.0,55.7328,55.9418,55.7328,55.8808,52714.0
2021-07-13 11:00:00,64.16,64.25,64.09,64.21,16653.0,55.8896,55.968,55.8286,55.9331,16653.0
2021-07-13 11:30:00,64.2,64.36,64.18,64.36,20751.0,55.9244,56.0638,55.907,56.0638,20751.0
2021-07-13 12:00:00,64.35,64.44,64.2,64.25,25290.0,56.0551,56.1335,55.9244,55.968,25290.0
2021-07-13 12:30:00,64.25,64.4,64.24,64.39,16254.0,55.968,56.0986,55.9592,56.0899,16254.0
2021-07-13 13:00:00,64.39,64.39,64.15,64.17,17393.0,56.0899,56.0899,55.8808,55.8983,17393.0
2021-07-13 13:30:00,64.16,64.3,64.07,64.21,62312.0,55.8896,56.0115,55.8112,55.9331,62312.0
2021-07-13 14:00:00,64.19,64.19,64.04,64.13,23772.0,55.9157,55.9157,55.785,55.8634,23772.0
2021-07-13 14:30:00,64.12,64.2,63.96,64.0,22592.0,55.8547,55.9244,55.7153,55.7502,22592.0
2021-07-13 15:00:00,63.99,64.03,63.88,63.89,44625.0,55.7415,55.7763,55.6456,55.6544,44625.0
2021-07-13 15:30:00,63.89,63.96,63.84,63.94,229899.0,55.6544,55.7153,55.6108,55.6979,229899.0
2021-07-14 09:30:00,63.99,64.33,63.94,64.17,40362.0,55.7415,56.0376,55.6979,55.8983,40362.0
2021-07-14 10:00:00,64.09,64.17,63.87,63.9,68676.0,55.8286,55.8983,55.6369,55.6631,68676.0
2021-07-14 10:30:00,63.89,64.0,63.71,63.96,84840.0,55.6544,55.7502,55.4976,55.7153,84840.0
2021-07-14 11:00:00,63.97,64.0,63.79,63.91,117717.0,55.724,55.7502,55.5672,55.6718,117717.0
2021-07-14 11:30:00,63.92,64.05,63.62,63.64,54162.0,55.6805,55.7937,55.4192,55.4366,54162.0
2021-07-14 12:00:00,63.69,63.85,63.69,63.83,16508.0,55.4801,55.6195,55.4801,55.6021,16508.0
2021-07-14 12:30:00,63.84,63.94,63.84,63.86,20712.0,55.6108,55.6979,55.6108,55.6282,20712.0
2021-07-14 13:00:00,63.84,63.87,63.74,63.78,41284.0,55.6108,55.6369,55.5237,55.5585,41284.0
2021-07-14 13:30:00,63.78,63.86,63.76,63.82,42833.0,55.5585,55.6282,55.5411,55.5934,42833.0
2021-07-14 14:00:00,63.83,63.89,63.78,63.85,55623.0,55.6021,55.6544,55.5585,55.6195,55623.0
2021-07-14 14:30:00,63.86,63.9,63.81,63.81,19328.0,55.6282,55.6631,55.5847,55.5847,19328.0
2021-07-14 15:00:00,63.82,63.94,63.82,63.86,53509.0,55.5934,55.6979,55.5934,55.6282,53509.0
2021-07-14 15:30:00,63.87,63.91,63.78,63.86,229745.0,55.6369,55.6718,55.5585,55.6282,229745.0
2021-07-15 09:30:00,63.6,63.83,63.25,63.54,35658.0,55.4017,55.6021,55.0969,55.3495,35658.0
2021-07-15 10:00:00,63.57,63.74,63.44,63.49,21920.0,55.3756,55.5237,55.2624,55.3059,21920.0
2021-07-15 10:30:00,63.52,63.63,63.38,63.38,36670.0,55.3321,55.4279,55.2101,55.2101,36670.0
2021-07-15 11:00:00,63.37,63.43,63.18,63.42,37690.0,55.2014,55.2537,55.0359,55.2449,37690.0
2021-07-15 11:30:00,63.42,63.53,63.4,63.5,20303.0,55.2449,55.3408,55.2275,55.3146,20303.0
2021-07-15 12:00:00,63.51,63.59,63.47,63.5,48530.0,55.3233,55.393,55.2885,55.3146,48530.0
2021-07-15 12:30:00,63.49,63.64,63.42,63.56,65328.0,55.3059,55.4366,55.2449,55.3669,65328.0
2021-07-15 13:00:00,63.57,63.69,63.48,63.66,111172.0,55.3756,55.4801,55.2972,55.454,111172.0
2021-07-15 13:30:00,63.63,63.63,63.4,63.55,169723.0,55.4279,55.4279,55.2275,55.3582,169723.0
2021-07-15 14:00:00,63.55,63.73,63.54,63.69,63708.0,55.3582,55.515,55.3495,55.4801,63708.0
2021-07-15 14:30:00,63.68,63.68,63.56,63.64,43225.0,55.4714,55.4714,55.3669,55.4366,43225.0
2021-07-15 15:00:00,63.64,63.75,63.58,63.66,86737.0,55.4366,55.5324,55.3843,55.454,86737.0
2021-07-15 15:30:00,63.66,63.85,63.64,63.82,144297.0,55.454,55.6195,55.4366,55.5934,144297.0
2021-07-16 09:30:00,64.06,64.18,63.81,63.99,52467.0,55.8024,55.907,55.5847,55.7415,52467.0
2021-07-16 10:00:00,64.04,64.1,63.68,63.69,16828.0,55.785,55.8373,55.4714,55.4801,16828.0
2021-07-16 10:30:00,63.67,63.9,63.67,63.87,35097.0,55.4627,55.6631,55.4627,55.6369,35097.0
2021-07-16 11:00:00,63.89,64.03,63.72,63.82,35735.0,55.6544,55.7763,55.5063,55.5934,35735.0
2021-07-16 11:30:00,63.8,64.0,63.8,63.91,40099.0,55.576,55.7502,55.576,55.6718,40099.0
2021-07-16 12:00:00,63.91,63.92,63.8,63.81,23361.0,55.6718,55.6805,55.576,55.5847,23361.0
2021-07-16 12:30:00,63.8,63.8,63.52,63.58,39770.0,55.576,55.576,55.3321,55.3843,39770.0
2021-07-16 13:00:00,63.56,63.65,63.54,63.6,18433.0,55.3669,55.4453,55.3495,55.4017,18433.0
2021-07-16 13:30:00,63.59,63.6,63.45,63.51,22775.0,55.393,55.4017,55.2711,55.3233,22775.0
2021-07-16 14:00:00,63.47,63.53,63.35,63.42,31555.0,55.2885,55.3408,55.184,55.2449,31555.0
2021-07-16 14:30:00,63.42,63.42,63.28,63.37,53560.0,55.2449,55.2449,55.123,55.2014,53560.0
2021-07-16 15:00:00,63.37,63.37,63.14,63.21,57165.0,55.2014,55.2014,55.001,55.062,57165.0
2021-07-16 15:30:00,63.21,63.27,62.98,63.05,156054.0,55.062,55.1143,54.8617,54.9226,156054.0
2021-07-19 09:30:00,62.15,62.15,61.44,61.45,93086.0,54.1386,54.1386,53.5202,53.5289,93086.0
2021-07-19 10:00:00,61.44,61.46,61.05,61.44,61218.0,53.5202,53.5376,53.1804,53.5202,61218.0
2021-07-19 10:30:00,61.44,61.93,61.38,61.83,103387.0,53.5202,53.947,53.4679,53.8599,103387.0
2021-07-19 11:00:00,61.84,62.0,61.74,61.79,49349.0,53.8686,54.008,53.7815,53.8251,49349.0
2021-07-19 11:30:00,61.76,61.96,61.74,61.91,31475.0,53.7989,53.9731,53.7815,53.9296,31475.0
2021-07-19 12:00:00,61.92,61.92,61.47,61.49,119707.0,53.9383,53.9383,53.5463,53.5637,119707.0
2021-07-19 12:30:00,61.49,61.59,61.41,61.51,30460.0,53.5637,53.6508,53.494,53.5811,30460.0
2021-07-19 13:00:00,61.49,61.63,61.35,61.37,33876.0,53.5637,53.6857,53.4418,53.4592,33876.0
2021-07-19 13:30:00,61.37,61.37,61.18,61.19,57466.0,53.4592,53.4592,53.2937,53.3024,57466.0
2021-07-19 14:00:00,61.19,61.36,61.19,61.27,43482.0,53.3024,53.4505,53.3024,53.3721,43482.0
2021-07-19 14:30:00,61.28,61.29,61.13,61.23,68335.0,53.3808,53.3895,53.2501,53.3372,68335.0
2021-07-19 15:00:00,61.24,61.39,61.2,61.3,41953.0,53.346,53.4766,53.3111,53.3982,41953.0
2021-07-19 15:30:00,61.31,61.5,61.22,61.5,203338.0,53.4069,53.5724,53.3285,53.5724,203338.0
2021-07-20 09:30:00,61.63,62.53,61.52,62.5,133438.0,53.6857,54.4697,53.5899,54.4435,133438.0
2021-07-20 10:00:00,62.48,62.54,62.2,62.42,58228.0,54.4261,54.4784,54.1822,54.3738,58228.0
2021-07-20 10:30:00,62.46,62.57,62.36,62.53,45964.0,54.4087,54.5045,54.3216,54.4697,45964.0
2021-07-20 11:00:00,62.56,62.6,62.41,62.42,34315.0,54.4958,54.5306,54.3651,54.3738,34315.0
2021-07-20 11:30:00,62.38,62.67,62.27,62.64,39106.0,54.339,54.5916,54.2432,54.5655,39106.0
2021-07-20 12:00:00,62.62,62.71,62.55,62.71,17888.0,54.5481,54.6265,54.4871,54.6265,17888.0
2021-07-20 12:30:00,62.71,62.85,62.68,62.76,34332.0,54.6265,54.7484,54.6003,54.67,34332.0
2021-07-20 13:00:00,62.79,62.85,62.54,62.61,54373.0,54.6962,54.7484,54.4784,54.5394,54373.0
2021-07-20 13:30:00,62.6,62.63,62.46,62.61,37923.0,54.5306,54.5568,54.4087,54.5394,37923.0
2021-07-20 14:00:00,62.62,62.9,62.62,62.87,34054.0,54.5481,54.792,54.5481,54.7658,34054.0
2021-07-20 14:30:00,62.87,62.89,62.78,62.82,29054.0,54.7658,54.7833,54.6874,54.7223,29054.0
2021-07-20 15:00:00,62.82,62.91,62.78,62.81,86958.0,54.7223,54.8007,54.6874,54.7136,86958.0
2021-07-20 15:30:00,62.81,62.88,62.71,62.76,170791.0,54.7136,54.7746,54.6265,54.67,170791.0
2021-07-21 09:30:00,63.12,63.88,62.95,63.6,122580.0,54.9836,55.6456,54.8355,55.4017,122580.0
2021-07-21 10:00:00,63.63,63.92,63.55,63.55,63610.0,55.4279,55.6805,55.3582,55.3582,63610.0
2021-07-21 10:30:00,63.5,63.71,63.33,63.36,64859.0,55.3146,55.4976,55.1665,55.1927,64859.0
2021-07-21 11:00:00,63.39,63.45,63.24,63.26,26914.0,55.2188,55.2711,55.0881,55.1056,26914.0
2021-07-21 11:30:00,63.29,63.58,63.23,63.55,55421.0,55.1317,55.3843,55.0794,55.3582,55421.0
2021-07-21 12:00:00,63.53,63.7,63.45,63.46,54164.0,55.3408,55.4888,55.2711,55.2798,54164.0
2021-07-21 12:30:00,63.46,63.46,63.35,63.38,16557.0,55.2798,55.2798,55.184,55.2101,16557.0
2021-07-21 13:00:00,63.4,63.51,63.39,63.48,28332.0,55.2275,55.3233,55.2188,55.2972,28332.0
2021-07-21 13:30:00,63.48,63.64,63.47,63.64,40485.0,55.2972,55.4366,55.2885,55.4366,40485.0
2021-07-21 14:00:00,63.66,63.75,63.54,63.6,25736.0,55.454,55.5324,55.3495,55.4017,25736.0
2021-07-21 14:30:00,63.62,63.67,63.55,63.65,27527.0,55.4192,55.4627,55.3582,55.4453,27527.0
2021-07-21 15:00:00,63.65,63.69,63.56,63.64,51779.0,55.4453,55.4801,55.3669,55.4366,51779.0
2021-07-21 15:30:00,63.65,63.69,63.48,63.63,154367.0,55.4453,55.4801,55.2972,55.4279,154367.0
2021-07-22 09:30:00,63.62,63.85,63.18,63.85,80629.0,55.4192,55.6195,55.0359,55.6195,80629.0
2021-07-22 10:00:00,63.88,64.32,63.83,64.23,83632.0,55.6456,56.0289,55.6021,55.9505,83632.0
2021-07-22 10:30:00,64.25,64.61,64.25,64.59,110512.0,55.968,56.2815,55.968,56.2641,110512.0
2021-07-22 11:00:00,64.6,64.63,64.18,64.3,78539.0,56.2728,56.299,55.907,56.0115,78539.0
2021-07-22 11:30:00,64.29,64.46,64.2,64.33,112625.0,56.0028,56.1509,55.9244,56.0376,112625.0
2021-07-22 12:00:00,64.35,64.45,64.32,64.4,79049.0,56.0551,56.1422,56.0289,56.0986,79049.0
2021-07-22 12:30:00,64.4,64.71,64.4,64.7,74034.0,56.0986,56.3687,56.0986,56.3599,74034.0
2021-07-22 13:00:00,64.7,64.88,64.7,64.88,49206.0,56.3599,56.5167,56.3599,56.5167,49206.0
2021-07-22 13:30:00,64.87,64.98,64.83,64.98,47790.0,56.508,56.6039,56.4732,56.6039,47790.0
2021-07-22 14:00:00,64.98,65.02,64.86,64.95,52073.0,56.6039,56.6387,56.4993,56.5777,52073.0
2021-07-22 14:30:00,64.95,65.06,64.79,65.04,48544.0,56.5777,56.6735,56.4383,56.6561,48544.0
2021-07-22 15:00:00,65.02,65.02,64.81,64.91,77640.0,56.6387,56.6387,56.4558,56.5429,77640.0
2021-07-22 15:30:00,64.89,65.02,64.75,64.9,235416.0,56.5255,56.6387,56.4035,56.5342,235416.0
2021-07-23 09:30:00,65.28,65.89,65.25,65.79,152716.0,56.8652,57.3966,56.839,57.3094,152716.0
2021-07-23 10:00:00,65.79,66.2,65.78,66.18,168314.0,57.3094,57.6666,57.3007,57.6492,168314.0
2021-07-23 10:30:00,66.19,66.19,65.93,66.16,215676.0,57.6579,57.6579,57.4314,57.6317,215676.0
2021-07-23 11:00:00,66.15,66.32,66.12,66.17,88465.0,57.623,57.7711,57.5969,57.6405,88465.0
2021-07-23 11:30:00,66.17,66.22,65.69,65.72,130422.0,57.6405,57.684,57.2223,57.2485,130422.0
2021-07-23 12:00:00,65.72,65.79,65.5,65.55,62859.0,57.2485,57.3094,57.0568,57.1004,62859.0
2021-07-23 12:30:00,65.55,65.64,65.43,65.52,61727.0,57.1004,57.1788,56.9958,57.0742,61727.0
2021-07-23 13:00:00,65.52,65.69,65.5,65.65,41091.0,57.0742,57.2223,57.0568,57.1875,41091.0
2021-07-23 13:30:00,65.67,65.92,65.62,65.92,63955.0,57.2049,57.4227,57.1614,57.4227,63955.0
2021-07-23 14:00:00,65.92,65.93,65.76,65.92,67922.0,57.4227,57.4314,57.2833,57.4227,67922.0
2021-07-23 14:30:00,65.92,65.95,65.8,65.92,56376.0,57.4227,57.4488,57.3182,57.4227,56376.0
2021-07-23 15:00:00,65.91,65.93,65.81,65.85,91372.0,57.414,57.4314,57.3269,57.3617,91372.0
2021-07-23 15:30:00,65.85,66.07,65.83,65.93,312400.0,57.3617,57.5533,57.3443,57.4314,312400.0
2021-07-26 09:30:00,65.97,65.97,64.98,65.45,187333.0,57.4662,57.4662,56.6039,57.0133,187333.0
2021-07-26 10:00:00,65.42,65.66,65.42,65.52,38363.0,56.9871,57.1962,56.9871,57.0742,38363.0
2021-07-26 10:30:00,65.52,65.79,65.42,65.65,40645.0,57.0742,57.3094,56.9871,57.1875,40645.0
2021-07-26 11:00:00,65.66,65.67,65.53,65.57,51434.0,57.1962,57.2049,57.083,57.1178,51434.0
2021-07-26 11:30:00,65.58,65.58,65.44,65.51,23364.0,57.1265,57.1265,57.0046,57.0655,23364.0
2021-07-26 12:00:00,65.5,65.58,65.42,65.48,21064.0,57.0568,57.1265,56.9871,57.0394,21064.0
2021-07-26 12:30:00,65.47,65.57,65.47,65.52,24409.0,57.0307,57.1178,57.0307,57.0742,24409.0
2021-07-26 13:00:00,65.54,65.56,65.43,65.45,22377.0,57.0917,57.1091,56.9958,57.0133,22377.0
2021-07-26 13:30:00,65.44,65.48,65.4,65.48,16984.0,57.0046,57.0394,56.9697,57.0394,16984.0
2021-07-26 14:00:00,65.47,65.5,65.43,65.47,41709.0,57.0307,57.0568,56.9958,57.0307,41709.0
2021-07-26 14:30:00,65.48,65.5,65.36,65.42,53856.0,57.0394,57.0568,56.9349,56.9871,53856.0
2021-07-26 15:00:00,65.43,65.51,65.35,65.49,52826.0,56.9958,57.0655,56.9262,57.0481,52826.0
2021-07-26 15:30:00,65.48,65.51,65.3,65.39,222805.0,57.0394,57.0655,56.8826,56.961,222805.0
2021-07-27 09:30:00,65.29,65.29,64.85,65.12,98664.0,56.8739,56.8739,56.4906,56.7258,98664.0
2021-07-27 10:00:00,65.15,65.21,64.84,65.15,48331.0,56.7519,56.8042,56.4819,56.7519,48331.0
2021-07-27 10:30:00,65.15,65.15,64.88,65.01,51973.0,56.7519,56.7519,56.5167,56.63,51973.0
2021-07-27 11:00:00,65.0,65.06,64.84,64.91,65803.0,56.6213,56.6735,56.4819,56.5429,65803.0
2021-07-27 11:30:00,64.9,64.98,64.72,64.94,113513.0,56.5342,56.6039,56.3774,56.569,113513.0
2021-07-27 12:00:00,64.94,64.98,64.84,64.92,78844.0,56.569,56.6039,56.4819,56.5516,78844.0
2021-07-27 12:30:00,64.92,65.05,64.87,65.01,115520.0,56.5516,56.6648,56.508,56.63,115520.0
2021-07-27 13:00:00,65.01,65.06,64.9,64.95,109528.0,56.63,56.6735,56.5342,56.5777,109528.0
2021-07-27 13:30:00,64.97,64.97,64.79,64.82,76408.0,56.5951,56.5951,56.4383,56.4645,76408.0
2021-07-27 14:00:00,64.81,64.96,64.81,64.95,76007.0,56.4558,56.5864,56.4558,56.5777,76007.0
2021-07-27 14:30:00,64.94,64.95,64.78,64.82,129205.0,56.569,56.5777,56.4296,56.4645,129205.0
2021-07-27 15:00:00,64.84,64.88,64.78,64.83,202353.0,56.4819,56.5167,56.4296,56.4732,202353.0
2021-07-27 15:30:00,64.84,64.92,64.73,64.91,177389.0,56.4819,56.5516,56.3861,56.5429,177389.0
2021-07-28 09:30:00,64.72,65.17,64.55,64.73,166164.0,56.3774,56.7694,56.2293,56.3861,166164.0
2021-07-28 10:00:00,64.75,64.76,64.42,64.5,119696.0,56.4035,56.4122,56.116,56.1857,119696.0
2021-07-28 10:30:00,64.52,64.54,64.14,64.26,91963.0,56.2031,56.2206,55.8721,55.9767,91963.0
2021-07-28 11:00:00,64.26,64.43,64.14,64.43,77827.0,55.9767,56.1247,55.8721,56.1247,77827.0
2021-07-28 11:30:00,64.44,64.53,64.32,64.34,105270.0,56.1335,56.2119,56.0289,56.0464,105270.0
2021-07-28 12:00:00,64.34,64.34,64.08,64.26,79461.0,56.0464,56.0464,55.8199,55.9767,79461.0
2021-07-28 12:30:00,64.25,64.36,64.25,64.36,27009.0,55.968,56.0638,55.968,56.0638,27009.0
2021-07-28 13:00:00,64.37,64.43,64.3,64.31,19550.0,56.0725,56.1247,56.0115,56.0202,19550.0
2021-07-28 13:30:00,64.3,64.38,64.24,64.31,32872.0,56.0115,56.0812,55.9592,56.0202,32872.0
2021-07-28 14:00:00,64.31,64.52,64.15,64.51,43553.0,56.0202,56.2031,55.8808,56.1944,43553.0
2021-07-28 14:30:00,64.52,64.64,64.47,64.59,80761.0,56.2031,56.3077,56.1596,56.2641,80761.0
2021-07-28 15:00:00,64.58,64.62,64.42,64.5,67256.0,56.2554,56.2903,56.116,56.1857,67256.0
2021-07-28 15:30:00,64.48,64.55,64.31,64.35,181820.0,56.1683,56.2293,56.0202,56.0551,181820.0
2021-07-29 09:30:00,64.72,64.72,64.31,64.54,149589.0,56.3774,56.3774,56.0202,56.2206,149589.0
2021-07-29 10:00:00,64.51,64.66,64.34,64.65,77184.0,56.1944,56.3251,56.0464,56.3164,77184.0
2021-07-29 10:30:00,64.63,64.76,64.6,64.69,207711.0,56.299,56.4122,56.2728,56.3512,207711.0
2021-07-29 11:00:00,64.71,64.87,64.62,64.87,161594.0,56.3687,56.508,56.2903,56.508,161594.0
2021-07-29 11:30:00,64.88,65.03,64.85,64.99,45041.0,56.5167,56.6474,56.4906,56.6126,45041.0
2021-07-29 12:00:00,64.97,65.13,64.95,64.99,59328.0,56.5951,56.7345,56.5777,56.6126,59328.0
2021-07-29 12:30:00,65.0,65.1,65.0,65.05,78266.0,56.6213,56.7084,56.6213,56.6648,78266.0
2021-07-29 13:00:00,65.04,65.25,65.0,65.2,56051.0,56.6561,56.839,56.6213,56.7955,56051.0
2021-07-29 13:30:00,65.2,65.38,65.18,65.3,105968.0,56.7955,56.9523,56.7781,56.8826,105968.0
2021-07-29 14:00:00,65.3,65.34,65.2,65.26,175195.0,56.8826,56.9174,56.7955,56.8478,175195.0
2021-07-29 14:30:00,65.22,65.23,65.02,65.05,124744.0,56.8129,56.8216,56.6387,56.6648,124744.0
2021-07-29 15:00:00,65.05,65.05,64.89,64.92,123141.0,56.6648,56.6648,56.5255,56.5516,123141.0
2021-07-29 15:30:00,64.92,64.93,64.69,64.93,576328.0,56.5516,56.5603,56.3512,56.5603,576328.0
2021-07-30 09:30:00,67.05,68.53,66.0,66.77,576598.0,58.407,59.6962,57.4924,58.1631,576598.0
2021-07-30 10:00:00,66.78,67.91,66.65,67.07,227056.0,58.1718,59.1562,58.0586,58.4244,227056.0
2021-07-30 10:30:00,67.09,67.5,66.92,67.25,156828.0,58.4419,58.799,58.2938,58.5812,156828.0
2021-07-30 11:00:00,67.27,67.63,67.22,67.57,240000.0,58.5987,58.9123,58.5551,58.86,240000.0
2021-07-30 11:30:00,67.58,67.89,67.58,67.87,127433.0,58.8687,59.1387,58.8687,59.1213,127433.0
2021-07-30 12:00:00,67.85,68.04,67.68,67.7,75231.0,59.1039,59.2694,58.9558,58.9732,75231.0
2021-07-30 12:30:00,67.75,67.76,67.55,67.56,55963.0,59.0168,59.0255,58.8426,58.8513,55963.0
2021-07-30 13:00:00,67.57,67.74,67.44,67.64,89199.0,58.86,59.0081,58.7468,58.921,89199.0
2021-07-30 13:30:00,67.65,67.72,67.41,67.45,82772.0,58.9297,58.9907,58.7206,58.7555,82772.0
2021-07-30 14:00:00,67.45,67.86,67.43,67.77,83528.0,58.7555,59.1126,58.738,59.0342,83528.0
2021-07-30 14:30:00,67.78,68.18,67.74,68.17,122054.0,59.0429,59.3914,59.0081,59.3827,122054.0
2021-07-30 15:00:00,68.17,68.34,68.05,68.23,121878.0,59.3827,59.5307,59.2781,59.4349,121878.0
2021-07-30 15:30:00,68.23,68.37,68.09,68.16,492638.0,59.4349,59.5569,59.313,59.3739,492638.0
2021-08-02 09:30:00,68.19,68.19,67.42,67.44,94671.0,59.4001,59.4001,58.7293,58.7468,94671.0
2021-08-02 10:00:00,67.42,67.43,66.93,67.21,74290.0,58.7293,58.738,58.3025,58.5464,74290.0
2021-08-02 10:30:00,67.21,67.26,66.62,66.63,55174.0,58.5464,58.59,58.0325,58.0412,55174.0
2021-08-02 11:00:00,66.64,67.01,66.62,66.84,57898.0,58.0499,58.3722,58.0325,58.2241,57898.0
2021-08-02 11:30:00,66.84,66.87,66.47,66.49,62947.0,58.2241,58.2502,57.9018,57.9192,62947.0
2021-08-02 12:00:00,66.48,66.68,66.39,66.44,71449.0,57.9105,58.0847,57.8321,57.8757,71449.0
2021-08-02 12:30:00,66.5,66.83,66.42,66.83,77846.0,57.9279,58.2154,57.8582,58.2154,77846.0
2021-08-02 13:00:00,66.84,66.95,66.69,66.74,66538.0,58.2241,58.3199,58.0934,58.137,66538.0
2021-08-02 13:30:00,66.74,66.74,66.58,66.68,49118.0,58.137,58.137,57.9976,58.0847,49118.0
2021-08-02 14:00:00,66.7,67.12,66.67,66.92,73084.0,58.1021,58.468,58.076,58.2938,73084.0
2021-08-02 14:30:00,66.94,67.02,66.78,66.9,48905.0,58.3112,58.3809,58.1718,58.2764,48905.0
2021-08-02 15:00:00,66.89,67.04,66.87,67.01,66912.0,58.2676,58.3983,58.2502,58.3722,66912.0
2021-08-02 15:30:00,67.01,67.11,66.88,66.92,261400.0,58.3722,58.4593,58.2589,58.2938,261400.0
2021-08-03 09:30:00,66.24,66.82,65.91,66.06,193273.0,57.7014,58.2067,57.414,57.5446,193273.0
2021-08-03 10:00:00,66.07,66.32,65.94,66.22,73803.0,57.5533,57.7711,57.4401,57.684,73803.0
2021-08-03 10:30:00,66.2,66.41,66.02,66.31,37746.0,57.6666,57.8495,57.5098,57.7624,37746.0
2021-08-03 11:00:00,66.29,66.31,65.85,65.98,40386.0,57.745,57.7624,57.3617,57.4749,40386.0
2021-08-03 11:30:00,65.98,66.31,65.98,66.28,38446.0,57.4749,57.7624,57.4749,57.7363,38446.0
2021-08-03 12:00:00,66.28,66.53,66.23,66.51,48162.0,57.7363,57.9541,57.6927,57.9366,48162.0
2021-08-03 12:30:00,66.52,66.55,66.41,66.48,31411.0,57.9453,57.9715,57.8495,57.9105,31411.0
2021-08-03 13:00:00,66.46,66.69,66.45,66.6,55408.0,57.8931,58.0934,57.8844,58.015,55408.0
2021-08-03 13:30:00,66.6,66.77,66.58,66.72,46847.0,58.015,58.1631,57.9976,58.1196,46847.0
2021-08-03 14:00:00,66.71,66.79,66.55,66.6,59440.0,58.1108,58.1805,57.9715,58.015,59440.0
2021-08-03 14:30:00,66.58,66.62,66.38,66.39,73366.0,57.9976,58.0325,57.8234,57.8321,73366.0
2021-08-03 15:00:00,66.38,66.54,66.37,66.38,168237.0,57.8234,57.9628,57.8147,57.8234,168237.0
2021-08-03 15:30:00,66.4,66.46,66.31,66.44,218781.0,57.8408,57.8931,57.7624,57.8757,218781.0
2021-08-04 09:30:00,66.11,66.54,65.88,66.21,133758.0,57.5882,57.9628,57.3878,57.6753,133758.0
2021-08-04 10:00:00,66.23,66.4,66.17,66.23,69692.0,57.6927,57.8408,57.6405,57.6927,69692.0
2021-08-04 10:30:00,66.21,66.25,66.08,66.19,146541.0,57.6753,57.7101,57.5621,57.6579,146541.0
2021-08-04 11:00:00,66.19,66.32,66.11,66.15,96455.0,57.6579,57.7711,57.5882,57.623,96455.0
2021-08-04 11:30:00,66.15,66.2,66.02,66.08,219897.0,57.623,57.6666,57.5098,57.5621,219897.0
2021-08-04 12:00:00,66.08,66.13,65.74,65.75,125470.0,57.5621,57.6056,57.2659,57.2746,125470.0
2021-08-04 12:30:00,65.75,65.77,65.54,65.69,96389.0,57.2746,57.292,57.0917,57.2223,96389.0
2021-08-04 13:00:00,65.7,65.88,65.59,65.6,77319.0,57.231,57.3878,57.1352,57.1439,77319.0
2021-08-04 13:30:00,65.61,65.77,65.54,65.74,80457.0,57.1526,57.292,57.0917,57.2659,80457.0
2021-08-04 14:00:00,65.75,65.79,65.58,65.59,92236.0,57.2746,57.3094,57.1265,57.1352,92236.0
2021-08-04 14:30:00,65.59,65.6,65.4,65.46,100221.0,57.1352,57.1439,56.9697,57.022,100221.0
2021-08-04 15:00:00,65.45,65.6,65.31,65.59,124038.0,57.0133,57.1439,56.8913,57.1352,124038.0
2021-08-04 15:30:00,65.59,65.6,65.21,65.3,354861.0,57.1352,57.1439,56.8042,56.8826,354861.0
2021-08-05 09:30:00,63.85,64.12,62.94,64.01,1111732.0,55.6195,55.8547,54.8268,55.7589,1111732.0
2021-08-05 10:00:00,64.0,64.24,63.66,63.9,359338.0,55.7502,55.9592,55.454,55.6631,359338.0
2021-08-05 10:30:00,63.9,64.04,63.75,63.87,239023.0,55.6631,55.785,55.5324,55.6369,239023.0
2021-08-05 11:00:00,63.86,63.98,63.76,63.87,186289.0,55.6282,55.7328,55.5411,55.6369,186289.0
2021-08-05 11:30:00,63.87,63.91,63.63,63.81,175602.0,55.6369,55.6718,55.4279,55.5847,175602.0
2021-08-05 12:00:00,63.81,63.87,63.6,63.79,136702.0,55.5847,55.6369,55.4017,55.5672,136702.0
2021-08-05 12:30:00,63.78,63.8,63.67,63.78,112136.0,55.5585,55.576,55.4627,55.5585,112136.0
2021-08-05 13:00:00,63.77,63.78,63.43,63.52,68769.0,55.5498,55.5585,55.2537,55.3321,68769.0
2021-08-05 13:30:00,63.53,63.53,63.29,63.41,121901.0,55.3408,55.3408,55.1317,55.2362,121901.0
2021-08-05 14:00:00,63.4,63.54,63.25,63.52,122768.0,55.2275,55.3495,55.0969,55.3321,122768.0
2021-08-05 14:30:00,63.52,63.79,63.47,63.72,243798.0,55.3321,55.5672,55.2885,55.5063,243798.0
2021-08-05 15:00:00,63.73,63.78,63.49,63.78,274628.0,55.515,55.5585,55.3059,55.5585,274628.0
2021-08-05 15:30:00,63.78,63.98,63.73,63.9,855065.0,55.5585,55.7328,55.515,55.6631,855065.0
2021-08-06 09:30:00,64.43,64.5,64.0,64.21,268921.0,56.1247,56.1857,55.7502,55.9331,268921.0
2021-08-06 10:00:00,64.21,64.51,64.12,64.32,426719.0,55.9331,56.1944,55.8547,56.0289,426719.0
2021-08-06 10:30:00,64.33,64.41,64.06,64.19,212505.0,56.0376,56.1073,55.8024,55.9157,212505.0
2021-08-06 11:00:00,64.19,64.32,64.15,64.24,185292.0,55.9157,56.0289,55.8808,55.9592,185292.0
2021-08-06 11:30:00,64.23,64.24,64.03,64.1,105674.0,55.9505,55.9592,55.7763,55.8373,105674.0
2021-08-06 12:00:00,64.1,64.1,63.83,63.92,118014.0,55.8373,55.8373,55.6021,55.6805,118014.0
2021-08-06 12:30:00,63.91,63.95,63.8,63.89,129138.0,55.6718,55.7066,55.576,55.6544,129138.0
2021-08-06 13:00:00,63.88,63.9,63.83,63.85,63090.0,55.6456,55.6631,55.6021,55.6195,63090.0
2021-08-06 13:30:00,63.85,63.92,63.82,63.89,99984.0,55.6195,55.6805,55.5934,55.6544,99984.0
2021-08-06 14:00:00,63.9,63.98,63.78,63.84,93057.0,55.6631,55.7328,55.5585,55.6108,93057.0
2021-08-06 14:30:00,63.84,63.86,63.7,63.71,91666.0,55.6108,55.6282,55.4888,55.4976,91666.0
2021-08-06 15:00:00,63.7,63.86,63.7,63.8,115634.0,55.4888,55.6282,55.4888,55.576,115634.0
2021-08-06 15:30:00,63.8,63.87,63.48,63.62,524089.0,55.576,55.6369,55.2972,55.4192,524089.0
2021-08-09 09:30:00,63.6,64.02,63.33,63.41,174329.0,55.4017,55.7676,55.1665,55.2362,174329.0
2021-08-09 10:00:00,63.4,63.41,63.14,63.28,65004.0,55.2275,55.2362,55.001,55.123,65004.0
2021-08-09 10:30:00,63.28,63.37,63.15,63.28,71343.0,55.123,55.2014,55.0097,55.123,71343.0
2021-08-09 11:00:00,63.29,63.39,62.99,63.01,243482.0,55.1317,55.2188,54.8704,54.8878,243482.0
2021-08-09 11:30:00,63.02,63.04,62.9,63.01,103327.0,54.8965,54.9139,54.792,54.8878,103327.0
2021-08-09 12:00:00,63.01,63.29,62.97,63.29,56115.0,54.8878,55.1317,54.8529,55.1317,56115.0
2021-08-09 12:30:00,63.32,63.38,63.24,63.36,52945.0,55.1578,55.2101,55.0881,55.1927,52945.0
2021-08-09 13:00:00,63.35,63.42,63.26,63.34,64129.0,55.184,55.2449,55.1056,55.1753,64129.0
2021-08-09 13:30:00,63.34,63.44,63.25,63.3,92787.0,55.1753,55.2624,55.0969,55.1404,92787.0
2021-08-09 14:00:00,63.31,63.36,63.28,63.29,80263.0,55.1491,55.1927,55.123,55.1317,80263.0
2021-08-09 14:30:00,63.29,63.4,63.21,63.21,79581.0,55.1317,55.2275,55.062,55.062,79581.0
2021-08-09 15:00:00,63.23,63.29,63.19,63.26,107877.0,55.0794,55.1317,55.0446,55.1056,107877.0
2021-08-09 15:30:00,63.26,63.41,63.22,63.3,264255.0,55.1056,55.2362,55.0707,55.1404,264255.0
2021-08-10 09:30:00,63.56,64.01,63.36,64.0,308637.0,55.3669,55.7589,55.1927,55.7502,308637.0
2021-08-10 10:00:00,63.99,64.02,63.72,63.83,278171.0,55.7415,55.7676,55.5063,55.6021,278171.0
2021-08-10 10:30:00,63.82,64.29,63.76,64.02,237734.0,55.5934,56.0028,55.5411,55.7676,237734.0
2021-08-10 11:00:00,64.02,64.02,63.73,63.92,60090.0,55.7676,55.7676,55.515,55.6805,60090.0
2021-08-10 11:30:00,63.93,64.1,63.92,64.1,60443.0,55.6892,55.8373,55.6805,55.8373,60443.0
2021-08-10 12:00:00,64.1,64.34,64.07,64.28,75853.0,55.8373,56.0464,55.8112,55.9941,75853.0
2021-08-10 12:30:00,64.28,64.4,64.24,64.39,91515.0,55.9941,56.0986,55.9592,56.0899,91515.0
2021-08-10 13:00:00,64.4,64.67,64.36,64.59,95928.0,56.0986,56.3338,56.0638,56.2641,95928.0
2021-08-10 13:30:00,64.59,64.75,64.58,64.71,59556.0,56.2641,56.4035,56.2554,56.3687,59556.0
2021-08-10 14:00:00,64.7,64.77,64.62,64.63,57880.0,56.3599,56.4209,56.2903,56.299,57880.0
2021-08-10 14:30:00,64.63,64.71,64.6,64.62,50988.0,56.299,56.3687,56.2728,56.2903,50988.0
2021-08-10 15:00:00,64.62,64.65,64.42,64.44,87748.0,56.2903,56.3164,56.116,56.1335,87748.0
2021-08-10 15:30:00,64.45,64.71,64.37,64.66,335520.0,56.1422,56.3687,56.0725,56.3251,335520.0
2021-08-11 09:30:00,64.81,64.95,64.43,64.92,111268.0,56.4558,56.5777,56.1247,56.5516,111268.0
2021-08-11 10:00:00,64.95,65.14,64.92,65.14,51740.0,56.5777,56.7432,56.5516,56.7432,51740.0
2021-08-11 10:30:00,65.13,65.25,64.78,64.78,127508.0,56.7345,56.839,56.4296,56.4296,127508.0
2021-08-11 11:00:00,64.79,65.1,64.71,65.1,51043.0,56.4383,56.7084,56.3687,56.7084,51043.0
2021-08-11 11:30:00,65.1,65.22,64.99,65.16,105071.0,56.7084,56.8129,56.6126,56.7607,105071.0
2021-08-11 12:00:00,65.18,65.28,65.06,65.2,59939.0,56.7781,56.8652,56.6735,56.7955,59939.0
2021-08-11 12:30:00,65.2,65.33,65.17,65.28,44532.0,56.7955,56.9087,56.7694,56.8652,44532.0
2021-08-11 13:00:00,65.28,65.28,65.17,65.18,53305.0,56.8652,56.8652,56.7694,56.7781,53305.0
2021-08-11 13:30:00,65.18,65.23,65.1,65.2,59284.0,56.7781,56.8216,56.7084,56.7955,59284.0
2021-08-11 14:00:00,65.19,65.43,65.17,65.28,98087.0,56.7868,56.9958,56.7694,56.8652,98087.0
2021-08-11 14:30:00,65.29,65.31,65.04,65.07,55794.0,56.8739,56.8913,56.6561,56.6823,55794.0
2021-08-11 15:00:00,65.08,65.16,64.9,65.14,84889.0,56.691,56.7607,56.5342,56.7432,84889.0
2021-08-11 15:30:00,65.14,65.15,64.84,64.9,280512.0,56.7432,56.7519,56.4819,56.5342,280512.0
2021-08-12 09:30:00,64.52,64.7,64.31,64.55,127096.0,56.2031,56.3599,56.0202,56.2293,127096.0
2021-08-12 10:00:00,64.56,64.59,64.38,64.49,58222.0,56.238,56.2641,56.0812,56.177,58222.0
2021-08-12 10:30:00,64.49,64.66,64.36,64.66,130181.0,56.177,56.3251,56.0638,56.3251,130181.0
2021-08-12 11:00:00,64.65,64.85,64.6,64.75,90311.0,56.3164,56.4906,56.2728,56.4035,90311.0
2021-08-12 11:30:00,64.74,64.9,64.69,64.7,62951.0,56.3948,56.5342,56.3512,56.3599,62951.0
2021-08-12 12:00:00,64.71,64.94,64.71,64.9,95529.0,56.3687,56.569,56.3687,56.5342,95529.0
2021-08-12 12:30:00,64.9,65.05,64.89,64.98,65748.0,56.5342,56.6648,56.5255,56.6039,65748.0
2021-08-12 13:00:00,64.99,65.01,64.88,64.94,108029.0,56.6126,56.63,56.5167,56.569,108029.0
2021-08-12 13:30:00,64.94,65.15,64.94,65.09,65930.0,56.569,56.7519,56.569,56.6997,65930.0
2021-08-12 14:00:00,65.09,65.21,65.08,65.18,81751.0,56.6997,56.8042,56.691,56.7781,81751.0
2021-08-12 14:30:00,65.17,65.32,65.16,65.25,132844.0,56.7694,56.9,56.7607,56.839,132844.0
2021-08-12 15:00:00,65.25,65.35,65.21,65.25,101428.0,56.839,56.9262,56.8042,56.839,101428.0
2021-08-12 15:30:00,65.25,65.31,65.15,65.17,185921.0,56.839,56.8913,56.7519,56.7694,185921.0
2021-08-13 09:30:00,65.31,65.4,64.89,65.39,79720.0,56.8913,56.9697,56.5255,56.961,79720.0
2021-08-13 10:00:00,65.37,65.63,65.04,65.14,195441.0,56.9436,57.1701,56.6561,56.7432,195441.0
2021-08-13 10:30:00,65.14,65.18,64.88,65.1,141875.0,56.7432,56.7781,56.5167,56.7084,141875.0
2021-08-13 11:00:00,65.09,65.41,65.05,65.35,68579.0,56.6997,56.9784,56.6648,56.9262,68579.0
2021-08-13 11:30:00,65.34,65.34,65.22,65.22,53437.0,56.9174,56.9174,56.8129,56.8129,53437.0
2021-08-13 12:00:00,65.22,65.29,65.16,65.26,37771.0,56.8129,56.8739,56.7607,56.8478,37771.0
2021-08-13 12:30:00,65.27,65.49,65.27,65.39,44950.0,56.8565,57.0481,56.8565,56.961,44950.0
2021-08-13 13:00:00,65.38,65.39,65.26,65.34,44864.0,56.9523,56.961,56.8478,56.9174,44864.0
2021-08-13 13:30:00,65.34,65.43,65.29,65.31,26566.0,56.9174,56.9958,56.8739,56.8913,26566.0
2021-08-13 14:00:00,65.3,65.41,65.28,65.37,38158.0,56.8826,56.9784,56.8652,56.9436,38158.0
2021-08-13 14:30:00,65.36,65.39,65.31,65.31,36935.0,56.9349,56.961,56.8913,56.8913,36935.0
2021-08-13 15:00:00,65.31,65.33,65.25,65.3,48244.0,56.8913,56.9087,56.839,56.8826,48244.0
2021-08-13 15:30:00,65.3,65.38,65.23,65.31,231297.0,56.8826,56.9523,56.8216,56.8913,231297.0
2021-08-16 09:30:00,65.0,65.43,64.85,65.0,153346.0,56.6213,56.9958,56.4906,56.6213,153346.0
2021-08-16 10:00:00,65.0,65.52,64.98,65.35,79058.0,56.6213,57.0742,56.6039,56.9262,79058.0
2021-08-16 10:30:00,65.32,65.33,64.97,65.06,84168.0,56.9,56.9087,56.5951,56.6735,84168.0
2021-08-16 11:00:00,65.07,65.33,64.95,65.2,88742.0,56.6823,56.9087,56.5777,56.7955,88742.0
2021-08-16 11:30:00,65.21,65.29,65.1,65.25,90010.0,56.8042,56.8739,56.7084,56.839,90010.0
2021-08-16 12:00:00,65.26,65.29,65.11,65.21,33034.0,56.8478,56.8739,56.7171,56.8042,33034.0
2021-08-16 12:30:00,65.24,65.34,65.16,65.34,31855.0,56.8303,56.9174,56.7607,56.9174,31855.0
2021-08-16 13:00:00,65.34,65.39,65.26,65.34,47639.0,56.9174,56.961,56.8478,56.9174,47639.0
2021-08-16 13:30:00,65.34,65.35,65.25,65.31,38188.0,56.9174,56.9262,56.839,56.8913,38188.0
2021-08-16 14:00:00,65.31,65.37,65.22,65.22,41641.0,56.8913,56.9436,56.8129,56.8129,41641.0
2021-08-16 14:30:00,65.22,65.38,65.22,65.37,45311.0,56.8129,56.9523,56.8129,56.9436,45311.0
2021-08-16 15:00:00,65.37,65.37,65.23,65.23,75704.0,56.9436,56.9436,56.8216,56.8216,75704.0
2021-08-16 15:30:00,65.23,65.25,65.12,65.19,202219.0,56.8216,56.839,56.7258,56.7868,202219.0
2021-08-17 09:30:00,65.0,65.0,64.45,64.46,86675.0,56.6213,56.6213,56.1422,56.1509,86675.0
2021-08-17 10:00:00,64.44,64.59,64.31,64.35,49935.0,56.1335,56.2641,56.0202,56.0551,49935.0
2021-08-17 10:30:00,64.35,64.56,64.21,64.45,75864.0,56.0551,56.238,55.9331,56.1422,75864.0
2021-08-17 11:00:00,64.45,64.62,64.33,64.52,53235.0,56.1422,56.2903,56.0376,56.2031,53235.0
2021-08-17 11:30:00,64.51,64.61,64.43,64.44,75640.0,56.1944,56.2815,56.1247,56.1335,75640.0
2021-08-17 12:00:00,64.43,64.56,64.41,64.56,57206.0,56.1247,56.238,56.1073,56.238,57206.0
2021-08-17 12:30:00,64.56,64.56,64.25,64.3,58652.0,56.238,56.238,55.968,56.0115,58652.0
2021-08-17 13:00:00,64.3,64.44,64.29,64.35,33662.0,56.0115,56.1335,56.0028,56.0551,33662.0
2021-08-17 13:30:00,64.36,64.43,64.31,64.4,35388.0,56.0638,56.1247,56.0202,56.0986,35388.0
2021-08-17 14:00:00,64.42,64.58,64.42,64.52,37774.0,56.116,56.2554,56.116,56.2031,37774.0
2021-08-17 14:30:00,64.53,64.63,64.42,64.63,44492.0,56.2119,56.299,56.116,56.299,44492.0
2021-08-17 15:00:00,64.62,64.64,64.48,64.53,39660.0,56.2903,56.3077,56.1683,56.2119,39660.0
2021-08-17 15:30:00,64.54,64.71,64.48,64.62,150514.0,56.2206,56.3687,56.1683,56.2903,150514.0
2021-08-18 09:30:00,64.35,64.64,64.14,64.57,90306.0,56.0551,56.3077,55.8721,56.2467,90306.0
2021-08-18 10:00:00,64.58,64.68,64.47,64.52,83908.0,56.2554,56.3425,56.1596,56.2031,83908.0
2021-08-18 10:30:00,64.53,64.69,64.49,64.58,49466.0,56.2119,56.3512,56.177,56.2554,49466.0
2021-08-18 11:00:00,64.53,64.55,64.44,64.46,53909.0,56.2119,56.2293,56.1335,56.1509,53909.0
2021-08-18 11:30:00,64.46,64.48,64.34,64.38,71025.0,56.1509,56.1683,56.0464,56.0812,71025.0
2021-08-18 12:00:00,64.39,64.41,64.25,64.3,57539.0,56.0899,56.1073,55.968,56.0115,57539.0
2021-08-18 12:30:00,64.3,64.38,64.26,64.35,25184.0,56.0115,56.0812,55.9767,56.0551,25184.0
2021-08-18 13:00:00,64.34,64.37,64.22,64.26,36396.0,56.0464,56.0725,55.9418,55.9767,36396.0
2021-08-18 13:30:00,64.27,64.32,64.19,64.2,41991.0,55.9854,56.0289,55.9157,55.9244,41991.0
2021-08-18 14:00:00,64.22,64.36,64.03,64.21,45271.0,55.9418,56.0638,55.7763,55.9331,45271.0
2021-08-18 14:30:00,64.21,64.26,64.13,64.21,37578.0,55.9331,55.9767,55.8634,55.9331,37578.0
2021-08-18 15:00:00,64.2,64.3,64.08,64.11,57130.0,55.9244,56.0115,55.8199,55.846,57130.0
2021-08-18 15:30:00,64.11,64.18,63.96,64.01,224100.0,55.846,55.907,55.7153,55.7589,224100.0
2021-08-19 09:30:00,63.59,63.67,63.22,63.5,64921.0,55.393,55.4627,55.0707,55.3146,64921.0
2021-08-19 10:00:00,63.47,63.62,63.14,63.16,57509.0,55.2885,55.4192,55.001,55.0185,57509.0
2021-08-19 10:30:00,63.14,63.14,62.7,62.81,80018.0,55.001,55.001,54.6178,54.7136,80018.0
2021-08-19 11:00:00,62.8,62.8,62.49,62.75,110175.0,54.7049,54.7049,54.4348,54.6613,110175.0
2021-08-19 11:30:00,62.74,62.91,62.62,62.91,36484.0,54.6526,54.8007,54.5481,54.8007,36484.0
2021-08-19 12:00:00,62.91,62.96,62.77,62.86,48074.0,54.8007,54.8442,54.6787,54.7571,48074.0
2021-08-19 12:30:00,62.87,63.06,62.86,63.02,41191.0,54.7658,54.9313,54.7571,54.8965,41191.0
2021-08-19 13:00:00,63.02,63.03,62.92,62.96,41602.0,54.8965,54.9052,54.8094,54.8442,41602.0
2021-08-19 13:30:00,62.97,63.07,62.93,62.96,86632.0,54.8529,54.9401,54.8181,54.8442,86632.0
2021-08-19 14:00:00,62.96,63.06,62.67,62.68,75822.0,54.8442,54.9313,54.5916,54.6003,75822.0
2021-08-19 14:30:00,62.67,62.89,62.61,62.81,65086.0,54.5916,54.7833,54.5394,54.7136,65086.0
2021-08-19 15:00:00,62.83,62.98,62.79,62.96,88195.0,54.731,54.8617,54.6962,54.8442,88195.0
2021-08-19 15:30:00,62.96,62.96,62.62,62.69,339868.0,54.8442,54.8442,54.5481,54.609,339868.0
2021-08-20 09:30:00,62.34,62.69,62.12,62.62,96165.0,54.3042,54.609,54.1125,54.5481,96165.0
2021-08-20 10:00:00,62.63,62.69,62.42,62.61,112020.0,54.5568,54.609,54.3738,54.5394,112020.0
2021-08-20 10:30:00,62.63,62.66,62.45,62.64,46747.0,54.5568,54.5829,54.4,54.5655,46747.0
2021-08-20 11:00:00,62.65,62.66,62.46,62.47,67462.0,54.5742,54.5829,54.4087,54.4174,67462.0
2021-08-20 11:30:00,62.48,62.55,62.41,62.51,63751.0,54.4261,54.4871,54.3651,54.4522,63751.0
2021-08-20 12:00:00,62.51,62.58,62.43,62.58,78622.0,54.4522,54.5132,54.3826,54.5132,78622.0
2021-08-20 12:30:00,62.61,62.66,62.54,62.59,64203.0,54.5394,54.5829,54.4784,54.5219,64203.0
2021-08-20 13:00:00,62.59,62.86,62.58,62.82,93629.0,54.5219,54.7571,54.5132,54.7223,93629.0
2021-08-20 13:30:00,62.82,62.92,62.66,62.86,81359.0,54.7223,54.8094,54.5829,54.7571,81359.0
2021-08-20 14:00:00,62.85,62.91,62.75,62.76,59502.0,54.7484,54.8007,54.6613,54.67,59502.0
2021-08-20 14:30:00,62.77,62.78,62.61,62.63,86221.0,54.6787,54.6874,54.5394,54.5568,86221.0
2021-08-20 15:00:00,62.62,62.7,62.54,62.59,151308.0,54.5481,54.6178,54.4784,54.5219,151308.0
2021-08-20 15:30:00,62.58,62.71,62.55,62.6,345808.0,54.5132,54.6265,54.4871,54.5306,345808.0
2021-08-23 09:30:00,63.02,63.41,62.95,63.03,76337.0,54.8965,55.2362,54.8355,54.9052,76337.0
2021-08-23 10:00:00,63.01,63.17,62.87,62.88,43332.0,54.8878,55.0272,54.7658,54.7746,43332.0
2021-08-23 10:30:00,62.88,62.91,62.71,62.77,66511.0,54.7746,54.8007,54.6265,54.6787,66511.0
2021-08-23 11:00:00,62.78,63.04,62.78,62.92,73874.0,54.6874,54.9139,54.6874,54.8094,73874.0
2021-08-23 11:30:00,62.93,63.07,62.93,63.05,63534.0,54.8181,54.9401,54.8181,54.9226,63534.0
2021-08-23 12:00:00,63.04,63.05,62.96,63.03,43877.0,54.9139,54.9226,54.8442,54.9052,43877.0
2021-08-23 12:30:00,63.03,63.18,63.02,63.18,37714.0,54.9052,55.0359,54.8965,55.0359,37714.0
2021-08-23 13:00:00,63.2,63.38,63.2,63.35,52916.0,55.0533,55.2101,55.0533,55.184,52916.0
2021-08-23 13:30:00,63.35,63.49,63.35,63.39,52652.0,55.184,55.3059,55.184,55.2188,52652.0
2021-08-23 14:00:00,63.39,63.47,63.39,63.39,39442.0,55.2188,55.2885,55.2188,55.2188,39442.0
2021-08-23 14:30:00,63.39,63.49,63.39,63.47,38314.0,55.2188,55.3059,55.2188,55.2885,38314.0
2021-08-23 15:00:00,63.47,63.47,63.38,63.41,55923.0,55.2885,55.2885,55.2101,55.2362,55923.0
2021-08-23 15:30:00,63.42,63.57,63.4,63.56,198087.0,55.2449,55.3756,55.2275,55.3669,198087.0
2021-08-24 09:30:00,63.55,63.91,63.54,63.81,69285.0,55.3582,55.6718,55.3495,55.5847,69285.0
2021-08-24 10:00:00,63.78,63.84,63.64,63.83,38954.0,55.5585,55.6108,55.4366,55.6021,38954.0
2021-08-24 10:30:00,63.83,63.94,63.76,63.87,48179.0,55.6021,55.6979,55.5411,55.6369,48179.0
2021-08-24 11:00:00,63.88,64.01,63.88,63.93,38282.0,55.6456,55.7589,55.6456,55.6892,38282.0
2021-08-24 11:30:00,63.94,63.99,63.86,63.94,26763.0,55.6979,55.7415,55.6282,55.6979,26763.0
2021-08-24 12:00:00,63.94,64.07,63.9,64.03,23713.0,55.6979,55.8112,55.6631,55.7763,23713.0
2021-08-24 12:30:00,64.04,64.15,64.04,64.12,18801.0,55.785,55.8808,55.785,55.8547,18801.0
2021-08-24 13:00:00,64.1,64.14,64.05,64.11,22897.0,55.8373,55.8721,55.7937,55.846,22897.0
2021-08-24 13:30:00,64.12,64.24,64.12,64.2,27661.0,55.8547,55.9592,55.8547,55.9244,27661.0
2021-08-24 14:00:00,64.22,64.25,64.13,64.23,71076.0,55.9418,55.968,55.8634,55.9505,71076.0
2021-08-24 14:30:00,64.24,64.27,64.05,64.05,16942.0,55.9592,55.9854,55.7937,55.7937,16942.0
2021-08-24 15:00:00,64.06,64.06,63.94,63.94,51999.0,55.8024,55.8024,55.6979,55.6979,51999.0
2021-08-24 15:30:00,63.95,64.03,63.75,63.88,304767.0,55.7066,55.7763,55.5324,55.6456,304767.0
2021-08-25 09:30:00,63.78,64.07,63.76,64.03,29657.0,55.5585,55.8112,55.5411,55.7763,29657.0
2021-08-25 10:00:00,64.03,64.12,63.93,64.07,46740.0,55.7763,55.8547,55.6892,55.8112,46740.0
2021-08-25 10:30:00,64.05,64.26,64.04,64.13,37946.0,55.7937,55.9767,55.785,55.8634,37946.0
2021-08-25 11:00:00,64.14,64.15,63.75,63.83,57171.0,55.8721,55.8808,55.5324,55.6021,57171.0
2021-08-25 11:30:00,63.83,64.05,63.83,64.01,41268.0,55.6021,55.7937,55.6021,55.7589,41268.0
2021-08-25 12:00:00,64.02,64.14,64.01,64.09,42697.0,55.7676,55.8721,55.7589,55.8286,42697.0
2021-08-25 12:30:00,64.09,64.09,63.9,63.91,59018.0,55.8286,55.8286,55.6631,55.6718,59018.0
2021-08-25 13:00:00,63.91,63.98,63.84,63.85,35275.0,55.6718,55.7328,55.6108,55.6195,35275.0
2021-08-25 13:30:00,63.85,63.93,63.84,63.88,36250.0,55.6195,55.6892,55.6108,55.6456,36250.0
2021-08-25 14:00:00,63.87,64.04,63.86,64.04,29777.0,55.6369,55.785,55.6282,55.785,29777.0
2021-08-25 14:30:00,64.05,64.19,64.04,64.1,27130.0,55.7937,55.9157,55.785,55.8373,27130.0
2021-08-25 15:00:00,64.1,64.21,64.1,64.21,38882.0,55.8373,55.9331,55.8373,55.9331,38882.0
2021-08-25 15:30:00,64.22,64.25,64.05,64.11,162634.0,55.9418,55.968,55.7937,55.846,162634.0
2021-08-26 09:30:00,64.82,64.98,64.44,64.89,221051.0,56.4645,56.6039,56.1335,56.5255,221051.0
2021-08-26 10:00:00,64.89,65.07,64.78,64.93,167877.0,56.5255,56.6823,56.4296,56.5603,167877.0
2021-08-26 10:30:00,64.95,64.99,64.59,64.63,138222.0,56.5777,56.6126,56.2641,56.299,138222.0
2021-08-26 11:00:00,64.63,64.72,64.51,64.64,80596.0,56.299,56.3774,56.1944,56.3077,80596.0
2021-08-26 11:30:00,64.63,64.69,64.37,64.37,59970.0,56.299,56.3512,56.0725,56.0725,59970.0
2021-08-26 12:00:00,64.39,64.57,64.38,64.52,43730.0,56.0899,56.2467,56.0812,56.2031,43730.0
2021-08-26 12:30:00,64.52,64.58,64.36,64.39,36961.0,56.2031,56.2554,56.0638,56.0899,36961.0
2021-08-26 13:00:00,64.37,64.47,64.31,64.32,41845.0,56.0725,56.1596,56.0202,56.0289,41845.0
2021-08-26 13:30:00,64.31,64.44,64.19,64.19,60165.0,56.0202,56.1335,55.9157,55.9157,60165.0
2021-08-26 14:00:00,64.19,64.22,63.95,63.95,56774.0,55.9157,55.9418,55.7066,55.7066,56774.0
2021-08-26 14:30:00,63.96,64.08,63.96,64.01,76593.0,55.7153,55.8199,55.7153,55.7589,76593.0
2021-08-26 15:00:00,64.0,64.13,63.92,64.04,88674.0,55.7502,55.8634,55.6805,55.785,88674.0
2021-08-26 15:30:00,64.05,64.18,64.03,64.18,160739.0,55.7937,55.907,55.7763,55.907,160739.0
2021-08-27 09:30:00,63.98,64.26,63.95,64.12,61662.0,55.7328,55.9767,55.7066,55.8547,61662.0
2021-08-27 10:00:00,64.03,64.44,64.0,64.29,45678.0,55.7763,56.1335,55.7502,56.0028,45678.0
2021-08-27 10:30:00,64.29,64.43,64.16,64.43,48910.0,56.0028,56.1247,55.8896,56.1247,48910.0
2021-08-27 11:00:00,64.45,64.55,64.37,64.41,52017.0,56.1422,56.2293,56.0725,56.1073,52017.0
2021-08-27 11:30:00,64.43,64.62,64.39,64.56,23698.0,56.1247,56.2903,56.0899,56.238,23698.0
2021-08-27 12:00:00,64.56,64.66,64.56,64.63,39245.0,56.238,56.3251,56.238,56.299,39245.0
2021-08-27 12:30:00,64.63,64.64,64.51,64.53,28074.0,56.299,56.3077,56.1944,56.2119,28074.0
2021-08-27 13:00:00,64.54,64.58,64.5,64.57,16647.0,56.2206,56.2554,56.1857,56.2467,16647.0
2021-08-27 13:30:00,64.57,64.63,64.52,64.56,21351.0,56.2467,56.299,56.2031,56.238,21351.0
2021-08-27 14:00:00,64.56,64.56,64.5,64.53,17646.0,56.238,56.238,56.1857,56.2119,17646.0
2021-08-27 14:30:00,64.53,64.63,64.52,64.61,36433.0,56.2119,56.299,56.2031,56.2815,36433.0
2021-08-27 15:00:00,64.6,64.69,64.58,64.66,35428.0,56.2728,56.3512,56.2554,56.3251,35428.0
2021-08-27 15:30:00,64.65,64.71,64.55,64.61,114133.0,56.3164,56.3687,56.2293,56.2815,114133.0
2021-08-30 09:30:00,64.53,64.62,64.23,64.43,54998.0,56.2119,56.2903,55.9505,56.1247,54998.0
2021-08-30 10:00:00,64.42,64.45,64.29,64.39,25381.0,56.116,56.1422,56.0028,56.0899,25381.0
2021-08-30 10:30:00,64.4,64.43,64.26,64.3,23522.0,56.0986,56.1247,55.9767,56.0115,23522.0
2021-08-30 11:00:00,64.32,64.35,64.01,64.01,44978.0,56.0289,56.0551,55.7589,55.7589,44978.0
2021-08-30 11:30:00,64.03,64.12,64.02,64.06,36386.0,55.7763,55.8547,55.7676,55.8024,36386.0
2021-08-30 12:00:00,64.03,64.09,63.89,63.99,51921.0,55.7763,55.8286,55.6544,55.7415,51921.0
2021-08-30 12:30:00,64.01,64.09,63.91,63.91,24764.0,55.7589,55.8286,55.6718,55.6718,24764.0
2021-08-30 13:00:00,63.92,63.98,63.9,63.96,24247.0,55.6805,55.7328,55.6631,55.7153,24247.0
2021-08-30 13:30:00,63.96,64.1,63.94,64.01,27272.0,55.7153,55.8373,55.6979,55.7589,27272.0
2021-08-30 14:00:00,64.01,64.1,63.99,64.0,26048.0,55.7589,55.8373,55.7415,55.7502,26048.0
2021-08-30 14:30:00,63.99,64.0,63.92,64.0,31211.0,55.7415,55.7502,55.6805,55.7502,31211.0
2021-08-30 15:00:00,64.01,64.03,63.92,63.96,39082.0,55.7589,55.7763,55.6805,55.7153,39082.0
2021-08-30 15:30:00,63.96,63.97,63.9,63.95,132035.0,55.7153,55.724,55.6631,55.7066,132035.0
2021-08-31 09:30:00,63.8,64.33,63.8,64.17,62596.0,55.576,56.0376,55.576,55.8983,62596.0
2021-08-31 10:00:00,64.18,64.34,64.06,64.1,35067.0,55.907,56.0464,55.8024,55.8373,35067.0
2021-08-31 10:30:00,64.1,64.4,64.01,64.32,31732.0,55.8373,56.0986,55.7589,56.0289,31732.0
2021-08-31 11:00:00,64.32,64.5,64.26,64.44,34385.0,56.0289,56.1857,55.9767,56.1335,34385.0
2021-08-31 11:30:00,64.42,64.56,64.41,64.45,48002.0,56.116,56.238,56.1073,56.1422,48002.0
2021-08-31 12:00:00,64.45,64.45,64.34,64.36,22465.0,56.1422,56.1422,56.0464,56.0638,22465.0
2021-08-31 12:30:00,64.36,64.73,64.35,64.62,100668.0,56.0638,56.3861,56.0551,56.2903,100668.0
2021-08-31 13:00:00,64.63,64.65,64.42,64.45,23547.0,56.299,56.3164,56.116,56.1422,23547.0
2021-08-31 13:30:00,64.45,64.6,64.43,64.55,17014.0,56.1422,56.2728,56.1247,56.2293,17014.0
2021-08-31 14:00:00,64.57,64.57,64.37,64.41,28524.0,56.2467,56.2467,56.0725,56.1073,28524.0
2021-08-31 14:30:00,64.42,64.45,64.29,64.34,32703.0,56.116,56.1422,56.0028,56.0464,32703.0
2021-08-31 15:00:00,64.34,64.36,64.24,64.3,56482.0,56.0464,56.0638,55.9592,56.0115,56482.0
2021-08-31 15:30:00,64.3,64.33,64.0,64.22,251549.0,56.0115,56.0376,55.7502,55.9418,251549.0
2021-09-01 09:30:00,64.43,64.55,64.12,64.22,103695.0,56.1247,56.2293,55.8547,55.9418,103695.0
2021-09-01 10:00:00,64.2,64.54,64.15,64.54,57340.0,55.9244,56.2206,55.8808,56.2206,57340.0
2021-09-01 10:30:00,64.54,64.59,64.36,64.39,63014.0,56.2206,56.2641,56.0638,56.0899,63014.0
2021-09-01 11:00:00,64.39,64.52,64.32,64.4,84460.0,56.0899,56.2031,56.0289,56.0986,84460.0
2021-09-01 11:30:00,64.41,64.43,64.34,64.36,34162.0,56.1073,56.1247,56.0464,56.0638,34162.0
2021-09-01 12:00:00,64.36,64.51,64.34,64.51,34512.0,56.0638,56.1944,56.0464,56.1944,34512.0
2021-09-01 12:30:00,64.52,64.7,64.5,64.53,54939.0,56.2031,56.3599,56.1857,56.2119,54939.0
2021-09-01 13:00:00,64.53,64.61,64.5,64.58,30624.0,56.2119,56.2815,56.1857,56.2554,30624.0
2021-09-01 13:30:00,64.58,64.63,64.54,64.58,28786.0,56.2554,56.299,56.2206,56.2554,28786.0
2021-09-01 14:00:00,64.55,64.67,64.54,64.63,33491.0,56.2293,56.3338,56.2206,56.299,33491.0
2021-09-01 14:30:00,64.63,64.63,64.54,64.58,37236.0,56.299,56.299,56.2206,56.2554,37236.0
2021-09-01 15:00:00,64.57,64.63,64.52,64.61,82397.0,56.2467,56.299,56.2031,56.2815,82397.0
2021-09-01 15:30:00,64.6,64.68,64.54,64.68,258684.0,56.2728,56.3425,56.2206,56.3425,258684.0
2021-09-02 09:30:00,64.98,65.07,64.72,65.0,121050.0,56.6039,56.6823,56.3774,56.6213,121050.0
2021-09-02 10:00:00,65.0,65.06,64.87,64.98,152904.0,56.6213,56.6735,56.508,56.6039,152904.0
2021-09-02 10:30:00,64.99,64.99,64.73,64.77,33720.0,56.6126,56.6126,56.3861,56.4209,33720.0
2021-09-02 11:00:00,64.79,64.99,64.74,64.93,65296.0,56.4383,56.6126,56.3948,56.5603,65296.0
2021-09-02 11:30:00,64.93,64.98,64.8,64.87,196082.0,56.5603,56.6039,56.4471,56.508,196082.0
2021-09-02 12:00:00,64.87,65.01,64.84,65.01,55237.0,56.508,56.63,56.4819,56.63,55237.0
2021-09-02 12:30:00,65.01,65.01,64.85,64.86,35586.0,56.63,56.63,56.4906,56.4993,35586.0
2021-09-02 13:00:00,64.84,64.89,64.69,64.7,33865.0,56.4819,56.5255,56.3512,56.3599,33865.0
2021-09-02 13:30:00,64.7,64.81,64.66,64.75,38801.0,56.3599,56.4558,56.3251,56.4035,38801.0
2021-09-02 14:00:00,64.75,64.85,64.66,64.78,57411.0,56.4035,56.4906,56.3251,56.4296,57411.0
2021-09-02 14:30:00,64.78,64.9,64.78,64.88,43121.0,56.4296,56.5342,56.4296,56.5167,43121.0
2021-09-02 15:00:00,64.89,64.94,64.8,64.83,60417.0,56.5255,56.569,56.4471,56.4732,60417.0
2021-09-02 15:30:00,64.84,64.89,64.67,64.69,353404.0,56.4819,56.5255,56.3338,56.3512,353404.0
2021-09-03 09:30:00,64.68,64.68,64.14,64.33,65510.0,56.3425,56.3425,55.8721,56.0376,65510.0
2021-09-03 10:00:00,64.34,64.56,64.31,64.45,65553.0,56.0464,56.238,56.0202,56.1422,65553.0
2021-09-03 10:30:00,64.43,64.54,64.28,64.53,114411.0,56.1247,56.2206,55.9941,56.2119,114411.0
2021-09-03 11:00:00,64.55,64.63,64.4,64.41,27886.0,56.2293,56.299,56.0986,56.1073,27886.0
2021-09-03 11:30:00,64.41,64.48,64.24,64.34,57519.0,56.1073,56.1683,55.9592,56.0464,57519.0
2021-09-03 12:00:00,64.32,64.47,64.27,64.45,110662.0,56.0289,56.1596,55.9854,56.1422,110662.0
2021-09-03 12:30:00,64.45,64.52,64.38,64.51,50087.0,56.1422,56.2031,56.0812,56.1944,50087.0
2021-09-03 13:00:00,64.51,64.65,64.47,64.64,44721.0,56.1944,56.3164,56.1596,56.3077,44721.0
2021-09-03 13:30:00,64.64,64.74,64.59,64.71,53903.0,56.3077,56.3948,56.2641,56.3687,53903.0
2021-09-03 14:00:00,64.71,64.76,64.65,64.66,56927.0,56.3687,56.4122,56.3164,56.3251,56927.0
2021-09-03 14:30:00,64.66,64.69,64.56,64.58,78918.0,56.3251,56.3512,56.238,56.2554,78918.0
2021-09-03 15:00:00,64.58,64.61,64.52,64.59,70489.0,56.2554,56.2815,56.2031,56.2641,70489.0
2021-09-03 15:30:00,64.58,64.58,64.12,64.28,770699.0,56.2554,56.2554,55.8547,55.9941,770699.0
2021-09-07 09:30:00,63.99,64.28,63.77,64.28,100314.0,55.7415,55.9941,55.5498,55.9941,100314.0
2021-09-07 10:00:00,64.29,64.66,64.13,64.58,53537.0,56.0028,56.3251,55.8634,56.2554,53537.0
2021-09-07 10:30:00,64.56,64.62,64.3,64.38,88056.0,56.238,56.2903,56.0115,56.0812,88056.0
2021-09-07 11:00:00,64.38,64.48,64.33,64.44,34015.0,56.0812,56.1683,56.0376,56.1335,34015.0
2021-09-07 11:30:00,64.45,64.5,64.38,64.43,21844.0,56.1422,56.1857,56.0812,56.1247,21844.0
2021-09-07 12:00:00,64.42,64.55,64.41,64.46,39147.0,56.116,56.2293,56.1073,56.1509,39147.0
2021-09-07 12:30:00,64.46,64.47,64.36,64.39,25059.0,56.1509,56.1596,56.0638,56.0899,25059.0
2021-09-07 13:00:00,64.41,64.52,64.34,64.34,32064.0,56.1073,56.2031,56.0464,56.0464,32064.0
2021-09-07 13:30:00,64.34,64.36,64.16,64.18,41635.0,56.0464,56.0638,55.8896,55.907,41635.0
2021-09-07 14:00:00,64.18,64.26,64.03,64.05,63209.0,55.907,55.9767,55.7763,55.7937,63209.0
2021-09-07 14:30:00,64.05,64.12,64.0,64.04,54560.0,55.7937,55.8547,55.7502,55.785,54560.0
2021-09-07 15:00:00,64.07,64.11,63.99,64.09,66908.0,55.8112,55.846,55.7415,55.8286,66908.0
2021-09-07 15:30:00,64.09,64.09,63.8,63.81,318113.0,55.8286,55.8286,55.576,55.5847,318113.0
2021-09-08 09:30:00,63.82,64.47,63.68,64.44,90002.0,55.5934,56.1596,55.4714,56.1335,90002.0
2021-09-08 10:00:00,64.46,64.53,64.3,64.36,54148.0,56.1509,56.2119,56.0115,56.0638,54148.0
2021-09-08 10:30:00,64.35,64.42,64.18,64.21,62158.0,56.0551,56.116,55.907,55.9331,62158.0
2021-09-08 11:00:00,64.23,64.27,64.09,64.13,34202.0,55.9505,55.9854,55.8286,55.8634,34202.0
2021-09-08 11:30:00,64.13,64.24,64.07,64.1,28322.0,55.8634,55.9592,55.8112,55.8373,28322.0
2021-09-08 12:00:00,64.08,64.19,64.05,64.12,37521.0,55.8199,55.9157,55.7937,55.8547,37521.0
2021-09-08 12:30:00,64.11,64.12,63.99,64.03,34151.0,55.846,55.8547,55.7415,55.7763,34151.0
2021-09-08 13:00:00,64.03,64.23,63.98,64.22,31738.0,55.7763,55.9505,55.7328,55.9418,31738.0
2021-09-08 13:30:00,64.22,64.25,64.13,64.18,39217.0,55.9418,55.968,55.8634,55.907,39217.0
2021-09-08 14:00:00,64.18,64.37,64.18,64.36,15763.0,55.907,56.0725,55.907,56.0638,15763.0
2021-09-08 14:30:00,64.36,64.36,64.25,64.33,46747.0,56.0638,56.0638,55.968,56.0376,46747.0
2021-09-08 15:00:00,64.33,64.43,64.33,64.33,63380.0,56.0376,56.1247,56.0376,56.0376,63380.0
2021-09-08 15:30:00,64.34,64.34,64.25,64.3,163711.0,56.0464,56.0464,55.968,56.0115,163711.0
2021-09-09 09:30:00,63.94,64.37,63.84,64.16,66359.0,55.6979,56.0725,55.6108,55.8896,66359.0
2021-09-09 10:00:00,64.17,64.61,64.14,64.59,40796.0,55.8983,56.2815,55.8721,56.2641,40796.0
2021-09-09 10:30:00,64.61,64.75,64.53,64.61,25054.0,56.2815,56.4035,56.2119,56.2815,25054.0
2021-09-09 11:00:00,64.59,64.65,64.52,64.55,17908.0,56.2641,56.3164,56.2031,56.2293,17908.0
2021-09-09 11:30:00,64.56,64.6,64.53,64.58,18803.0,56.238,56.2728,56.2119,56.2554,18803.0
2021-09-09 12:00:00,64.57,64.69,64.53,64.67,25833.0,56.2467,56.3512,56.2119,56.3338,25833.0
2021-09-09 12:30:00,64.67,64.83,64.66,64.75,40364.0,56.3338,56.4732,56.3251,56.4035,40364.0
2021-09-09 13:00:00,64.78,64.96,64.67,64.78,34683.0,56.4296,56.5864,56.3338,56.4296,34683.0
2021-09-09 13:30:00,64.79,64.79,64.52,64.6,46595.0,56.4383,56.4383,56.2031,56.2728,46595.0
2021-09-09 14:00:00,64.6,64.65,64.46,64.61,28714.0,56.2728,56.3164,56.1509,56.2815,28714.0
2021-09-09 14:30:00,64.6,64.62,64.48,64.52,40168.0,56.2728,56.2903,56.1683,56.2031,40168.0
2021-09-09 15:00:00,64.52,64.55,64.36,64.41,47420.0,56.2031,56.2293,56.0638,56.1073,47420.0
2021-09-09 15:30:00,64.41,64.6,64.38,64.44,100647.0,56.1073,56.2728,56.0812,56.1335,100647.0
2021-09-10 09:30:00,64.8,64.81,64.41,64.58,55687.0,56.4471,56.4558,56.1073,56.2554,55687.0
2021-09-10 10:00:00,64.57,64.74,64.48,64.73,88643.0,56.2467,56.3948,56.1683,56.3861,88643.0
2021-09-10 10:30:00,64.7,64.73,64.5,64.57,84029.0,56.3599,56.3861,56.1857,56.2467,84029.0
2021-09-10 11:00:00,64.58,64.88,64.57,64.86,37564.0,56.2554,56.5167,56.2467,56.4993,37564.0
2021-09-10 11:30:00,64.83,64.99,64.83,64.91,24351.0,56.4732,56.6126,56.4732,56.5429,24351.0
2021-09-10 12:00:00,64.91,65.22,64.91,65.2,38044.0,56.5429,56.8129,56.5429,56.7955,38044.0
2021-09-10 12:30:00,65.19,65.4,65.19,65.29,54076.0,56.7868,56.9697,56.7868,56.8739,54076.0
2021-09-10 13:00:00,65.27,65.43,65.27,65.43,60633.0,56.8565,56.9958,56.8565,56.9958,60633.0
2021-09-10 13:30:00,65.44,65.53,65.37,65.52,58760.0,57.0046,57.083,56.9436,57.0742,58760.0
2021-09-10 14:00:00,65.53,65.61,65.38,65.58,79080.0,57.083,57.1526,56.9523,57.1265,79080.0
2021-09-10 14:30:00,65.58,65.64,65.53,65.55,65781.0,57.1265,57.1788,57.083,57.1004,65781.0
2021-09-10 15:00:00,65.55,65.58,65.22,65.27,56882.0,57.1004,57.1265,56.8129,56.8565,56882.0
2021-09-10 15:30:00,65.26,65.31,64.88,64.88,176038.0,56.8478,56.8913,56.5167,56.5167,176038.0
2021-09-13 09:30:00,65.23,65.38,64.83,64.9,93699.0,56.8216,56.9523,56.4732,56.5342,93699.0
2021-09-13 10:00:00,64.92,65.2,64.77,65.2,39817.0,56.5516,56.7955,56.4209,56.7955,39817.0
2021-09-13 10:30:00,65.28,65.56,65.24,65.44,41419.0,56.8652,57.1091,56.8303,57.0046,41419.0
2021-09-13 11:00:00,65.46,65.47,65.17,65.36,53172.0,57.022,57.0307,56.7694,56.9349,53172.0
2021-09-13 11:30:00,65.37,65.37,65.23,65.29,27535.0,56.9436,56.9436,56.8216,56.8739,27535.0
2021-09-13 12:00:00,65.3,65.3,65.1,65.13,22597.0,56.8826,56.8826,56.7084,56.7345,22597.0
2021-09-13 12:30:00,65.12,65.14,65.02,65.11,33642.0,56.7258,56.7432,56.6387,56.7171,33642.0
2021-09-13 13:00:00,65.12,65.25,65.11,65.16,33435.0,56.7258,56.839,56.7171,56.7607,33435.0
2021-09-13 13:30:00,65.12,65.2,65.04,65.09,18148.0,56.7258,56.7955,56.6561,56.6997,18148.0
2021-09-13 14:00:00,65.1,65.13,64.88,64.88,31453.0,56.7084,56.7345,56.5167,56.5167,31453.0
2021-09-13 14:30:00,64.89,65.0,64.79,64.98,43949.0,56.5255,56.6213,56.4383,56.6039,43949.0
2021-09-13 15:00:00,64.97,65.05,64.82,65.04,70163.0,56.5951,56.6648,56.4645,56.6561,70163.0
2021-09-13 15:30:00,65.03,65.17,64.85,65.06,212902.0,56.6474,56.7694,56.4906,56.6735,212902.0
2021-09-14 09:30:00,65.15,65.37,64.87,64.92,67228.0,56.7519,56.9436,56.508,56.5516,67228.0
2021-09-14 10:00:00,64.91,64.92,64.56,64.58,45132.0,56.5429,56.5516,56.238,56.2554,45132.0
2021-09-14 10:30:00,64.61,64.61,64.16,64.28,43760.0,56.2815,56.2815,55.8896,55.9941,43760.0
2021-09-14 11:00:00,64.29,64.33,64.15,64.33,48767.0,56.0028,56.0376,55.8808,56.0376,48767.0
2021-09-14 11:30:00,64.34,64.65,64.32,64.62,126335.0,56.0464,56.3164,56.0289,56.2903,126335.0
2021-09-14 12:00:00,64.65,64.74,64.56,64.59,35750.0,56.3164,56.3948,56.238,56.2641,35750.0
2021-09-14 12:30:00,64.59,64.64,64.54,64.6,43781.0,56.2641,56.3077,56.2206,56.2728,43781.0
2021-09-14 13:00:00,64.58,64.71,64.54,64.7,36655.0,56.2554,56.3687,56.2206,56.3599,36655.0
2021-09-14 13:30:00,64.72,64.76,64.64,64.7,35805.0,56.3774,56.4122,56.3077,56.3599,35805.0
2021-09-14 14:00:00,64.69,64.72,64.65,64.65,32870.0,56.3512,56.3774,56.3164,56.3164,32870.0
2021-09-14 14:30:00,64.65,64.72,64.55,64.67,130852.0,56.3164,56.3774,56.2293,56.3338,130852.0
2021-09-14 15:00:00,64.67,64.8,64.65,64.68,76426.0,56.3338,56.4471,56.3164,56.3425,76426.0
2021-09-14 15:30:00,64.68,64.73,64.51,64.63,181678.0,56.3425,56.3861,56.1944,56.299,181678.0
2021-09-15 09:30:00,64.39,64.76,64.05,64.44,127659.0,56.0899,56.4122,55.7937,56.1335,127659.0
2021-09-15 10:00:00,64.41,64.42,64.17,64.25,76240.0,56.1073,56.116,55.8983,55.968,76240.0
2021-09-15 10:30:00,64.24,64.37,64.23,64.32,41317.0,55.9592,56.0725,55.9505,56.0289,41317.0
2021-09-15 11:00:00,64.35,64.42,64.29,64.31,41859.0,56.0551,56.116,56.0028,56.0202,41859.0
2021-09-15 11:30:00,64.3,64.37,64.02,64.07,43628.0,56.0115,56.0725,55.7676,55.8112,43628.0
2021-09-15 12:00:00,64.06,64.07,63.87,63.91,42297.0,55.8024,55.8112,55.6369,55.6718,42297.0
2021-09-15 12:30:00,63.9,64.11,63.86,64.1,29636.0,55.6631,55.846,55.6282,55.8373,29636.0
2021-09-15 13:00:00,64.11,64.33,64.08,64.33,43762.0,55.846,56.0376,55.8199,56.0376,43762.0
2021-09-15 13:30:00,64.33,64.35,64.22,64.23,26646.0,56.0376,56.0551,55.9418,55.9505,26646.0
2021-09-15 14:00:00,64.23,64.35,64.18,64.31,38606.0,55.9505,56.0551,55.907,56.0202,38606.0
2021-09-15 14:30:00,64.32,64.4,64.24,64.25,43058.0,56.0289,56.0986,55.9592,55.968,43058.0
2021-09-15 15:00:00,64.25,64.25,64.1,64.13,122739.0,55.968,55.968,55.8373,55.8634,122739.0
2021-09-15 15:30:00,64.14,64.23,63.97,64.02,319393.0,55.8721,55.9505,55.724,55.7676,319393.0
2021-09-16 09:30:00,63.93,64.01,63.45,63.48,71121.0,55.6892,55.7589,55.2711,55.2972,71121.0
2021-09-16 10:00:00,63.42,63.45,63.2,63.38,37639.0,55.2449,55.2711,55.0533,55.2101,37639.0
2021-09-16 10:30:00,63.4,63.43,63.05,63.11,200301.0,55.2275,55.2537,54.9226,54.9749,200301.0
2021-09-16 11:00:00,63.11,63.38,63.11,63.33,87204.0,54.9749,55.2101,54.9749,55.1665,87204.0
2021-09-16 11:30:00,63.34,63.46,63.3,63.34,62729.0,55.1753,55.2798,55.1404,55.1753,62729.0
2021-09-16 12:00:00,63.34,63.38,63.2,63.3,34692.0,55.1753,55.2101,55.0533,55.1404,34692.0
2021-09-16 12:30:00,63.33,63.41,63.3,63.37,29205.0,55.1665,55.2362,55.1404,55.2014,29205.0
2021-09-16 13:00:00,63.37,63.37,63.15,63.18,32458.0,55.2014,55.2014,55.0097,55.0359,32458.0
2021-09-16 13:30:00,63.17,63.21,63.11,63.18,35550.0,55.0272,55.062,54.9749,55.0359,35550.0
2021-09-16 14:00:00,63.17,63.25,63.14,63.23,54083.0,55.0272,55.0969,55.001,55.0794,54083.0
2021-09-16 14:30:00,63.24,63.37,63.21,63.31,96283.0,55.0881,55.2014,55.062,55.1491,96283.0
2021-09-16 15:00:00,63.31,63.39,63.29,63.3,123555.0,55.1491,55.2188,55.1317,55.1404,123555.0
2021-09-16 15:30:00,63.3,63.33,63.04,63.1,290772.0,55.1404,55.1665,54.9139,54.9662,290772.0
2021-09-17 09:30:00,63.09,63.23,62.8,63.04,145859.0,54.9575,55.0794,54.7049,54.9139,145859.0
2021-09-17 10:00:00,63.03,63.13,62.91,62.94,48939.0,54.9052,54.9923,54.8007,54.8268,48939.0
2021-09-17 10:30:00,62.92,62.97,62.75,62.81,41095.0,54.8094,54.8529,54.6613,54.7136,41095.0
2021-09-17 11:00:00,62.81,62.81,62.62,62.64,43819.0,54.7136,54.7136,54.5481,54.5655,43819.0
2021-09-17 11:30:00,62.63,62.66,62.51,62.64,52579.0,54.5568,54.5829,54.4522,54.5655,52579.0
2021-09-17 12:00:00,62.61,62.85,62.59,62.77,42724.0,54.5394,54.7484,54.5219,54.6787,42724.0
2021-09-17 12:30:00,62.77,62.88,62.77,62.79,33794.0,54.6787,54.7746,54.6787,54.6962,33794.0
2021-09-17 13:00:00,62.77,62.81,62.68,62.71,28860.0,54.6787,54.7136,54.6003,54.6265,28860.0
2021-09-17 13:30:00,62.69,62.75,62.58,62.63,29158.0,54.609,54.6613,54.5132,54.5568,29158.0
2021-09-17 14:00:00,62.62,62.75,62.59,62.71,35706.0,54.5481,54.6613,54.5219,54.6265,35706.0
2021-09-17 14:30:00,62.7,62.73,62.59,62.69,39854.0,54.6178,54.6439,54.5219,54.609,39854.0
2021-09-17 15:00:00,62.69,62.74,62.64,62.71,74565.0,54.609,54.6526,54.5655,54.6265,74565.0
2021-09-17 15:30:00,62.72,62.95,62.68,62.92,293952.0,54.6352,54.8355,54.6003,54.8094,293952.0
2021-09-20 09:30:00,61.0,61.69,60.91,61.53,192250.0,53.5934,54.1996,53.5143,54.0591,192250.0
2021-09-20 10:00:00,61.52,62.04,61.43,61.81,70655.0,54.0503,54.5071,53.9712,54.3051,70655.0
2021-09-20 10:30:00,61.79,61.98,61.71,61.84,27506.0,54.2875,54.4544,54.2172,54.3314,27506.0
2021-09-20 11:00:00,61.84,61.97,61.76,61.84,30471.0,54.3314,54.4456,54.2611,54.3314,30471.0
2021-09-20 11:30:00,61.83,61.83,61.28,61.29,37282.0,54.3226,54.3226,53.8394,53.8482,37282.0
2021-09-20 12:00:00,61.3,61.37,61.1,61.15,39615.0,53.857,53.9185,53.6813,53.7252,39615.0
2021-09-20 12:30:00,61.05,61.08,60.86,60.87,48607.0,53.6373,53.6637,53.4704,53.4792,48607.0
2021-09-20 13:00:00,60.86,61.11,60.77,61.07,106918.0,53.4704,53.69,53.3913,53.6549,106918.0
2021-09-20 13:30:00,61.04,61.09,60.98,61.05,51995.0,53.6285,53.6725,53.5758,53.6373,51995.0
2021-09-20 14:00:00,61.06,61.18,61.02,61.14,94227.0,53.6461,53.7516,53.611,53.7164,94227.0
2021-09-20 14:30:00,61.13,61.5,61.11,61.37,150071.0,53.7076,54.0327,53.69,53.9185,150071.0
2021-09-20 15:00:00,61.37,61.41,61.23,61.41,96245.0,53.9185,53.9536,53.7955,53.9536,96245.0
2021-09-20 15:30:00,61.41,61.77,61.38,61.67,225224.0,53.9536,54.2699,53.9273,54.1821,225224.0
2021-09-21 09:30:00,61.91,62.74,61.89,62.51,119247.0,54.3929,55.1221,54.3753,54.9201,119247.0
2021-09-21 10:00:00,62.56,62.64,62.14,62.25,78337.0,54.964,55.0343,54.595,54.6916,78337.0
2021-09-21 10:30:00,62.24,62.24,61.69,61.8,47096.0,54.6828,54.6828,54.1996,54.2963,47096.0
2021-09-21 11:00:00,61.78,62.12,61.73,62.12,31739.0,54.2787,54.5774,54.2348,54.5774,31739.0
2021-09-21 11:30:00,62.14,62.39,62.14,62.28,35933.0,54.595,54.8146,54.595,54.718,35933.0
2021-09-21 12:00:00,62.28,62.44,62.26,62.33,22044.0,54.718,54.8586,54.7004,54.7619,22044.0
2021-09-21 12:30:00,62.33,62.36,62.11,62.21,23847.0,54.7619,54.7883,54.5686,54.6565,23847.0
2021-09-21 13:00:00,62.2,62.38,62.2,62.27,136907.0,54.6477,54.8058,54.6477,54.7092,136907.0
2021-09-21 13:30:00,62.28,62.32,62.13,62.16,88028.0,54.718,54.7531,54.5862,54.6126,88028.0
2021-09-21 14:00:00,62.18,62.23,62.11,62.11,26501.0,54.6301,54.6741,54.5686,54.5686,26501.0
2021-09-21 14:30:00,62.11,62.39,62.1,62.39,38553.0,54.5686,54.8146,54.5598,54.8146,38553.0
2021-09-21 15:00:00,62.39,62.59,62.38,62.54,103060.0,54.8146,54.9903,54.8058,54.9464,103060.0
2021-09-21 15:30:00,62.53,62.56,62.34,62.37,206656.0,54.9376,54.964,54.7707,54.7971,206656.0
2021-09-22 09:30:00,62.74,62.75,62.33,62.65,74635.0,55.1221,55.1309,54.7619,55.0431,74635.0
2021-09-22 10:00:00,62.69,63.16,62.62,63.14,85654.0,55.0782,55.4911,55.0167,55.4736,85654.0
2021-09-22 10:30:00,63.15,63.38,63.15,63.23,43338.0,55.4824,55.6844,55.4824,55.5526,43338.0
2021-09-22 11:00:00,63.23,63.4,63.23,63.39,26622.0,55.5526,55.702,55.5526,55.6932,26622.0
2021-09-22 11:30:00,63.4,63.45,63.32,63.33,25255.0,55.702,55.7459,55.6317,55.6405,25255.0
2021-09-22 12:00:00,63.34,63.36,63.17,63.21,12793.0,55.6493,55.6669,55.4999,55.5351,12793.0
2021-09-22 12:30:00,63.18,63.22,63.1,63.13,18619.0,55.5087,55.5439,55.4384,55.4648,18619.0
2021-09-22 13:00:00,63.13,63.13,62.97,63.03,27011.0,55.4648,55.4648,55.3242,55.3769,27011.0
2021-09-22 13:30:00,63.03,63.05,62.93,62.95,18275.0,55.3769,55.3945,55.2891,55.3066,18275.0
2021-09-22 14:00:00,62.94,63.22,62.79,63.19,57172.0,55.2979,55.5439,55.1661,55.5175,57172.0
2021-09-22 14:30:00,63.22,63.25,62.71,62.76,69273.0,55.5439,55.5702,55.0958,55.1397,69273.0
2021-09-22 15:00:00,62.68,63.03,62.65,62.81,63856.0,55.0694,55.3769,55.0431,55.1836,63856.0
2021-09-22 15:30:00,62.8,62.93,62.74,62.83,115673.0,55.1749,55.2891,55.1221,55.2012,115673.0
2021-09-23 09:30:00,63.15,63.33,62.96,63.1,131971.0,55.4824,55.6405,55.3154,55.4384,131971.0
2021-09-23 10:00:00,63.13,63.16,62.97,63.01,70223.0,55.4648,55.4911,55.3242,55.3594,70223.0
2021-09-23 10:30:00,62.99,63.12,62.8,63.11,52614.0,55.3418,55.456,55.1749,55.4472,52614.0
2021-09-23 11:00:00,63.08,63.08,62.8,62.83,60853.0,55.4209,55.4209,55.1749,55.2012,60853.0
2021-09-23 11:30:00,62.82,62.89,62.67,62.86,80363.0,55.1924,55.2539,55.0606,55.2276,80363.0
2021-09-23 12:00:00,62.86,62.97,62.84,62.93,52272.0,55.2276,55.3242,55.21,55.2891,52272.0
2021-09-23 12:30:00,62.93,62.96,62.89,62.91,55381.0,55.2891,55.3154,55.2539,55.2715,55381.0
2021-09-23 13:00:00,62.92,62.97,62.88,62.95,81357.0,55.2803,55.3242,55.2451,55.3066,81357.0
2021-09-23 13:30:00,62.95,63.01,62.95,62.99,129899.0,55.3066,55.3594,55.3066,55.3418,129899.0
2021-09-23 14:00:00,62.98,63.0,62.89,62.97,63897.0,55.333,55.3506,55.2539,55.3242,63897.0
2021-09-23 14:30:00,62.97,63.06,62.97,63.03,69449.0,55.3242,55.4033,55.3242,55.3769,69449.0
2021-09-23 15:00:00,63.03,63.04,62.89,62.92,109802.0,55.3769,55.3857,55.2539,55.2803,109802.0
2021-09-23 15:30:00,62.92,63.04,62.87,62.88,241464.0,55.2803,55.3857,55.2364,55.2451,241464.0
2021-09-24 09:30:00,62.86,63.0,62.7,62.91,52966.0,55.2276,55.3506,55.087,55.2715,52966.0
2021-09-24 10:00:00,62.91,63.0,62.87,62.9,33118.0,55.2715,55.3506,55.2364,55.2627,33118.0
2021-09-24 10:30:00,62.91,62.95,62.78,62.79,23857.0,55.2715,55.3066,55.1573,55.1661,23857.0
2021-09-24 11:00:00,62.78,62.83,62.63,62.65,21345.0,55.1573,55.2012,55.0255,55.0431,21345.0
2021-09-24 11:30:00,62.65,62.85,62.64,62.82,36720.0,55.0431,55.2188,55.0343,55.1924,36720.0
2021-09-24 12:00:00,62.83,62.83,62.74,62.78,25149.0,55.2012,55.2012,55.1221,55.1573,25149.0
2021-09-24 12:30:00,62.76,62.81,62.7,62.7,22342.0,55.1397,55.1836,55.087,55.087,22342.0
2021-09-24 13:00:00,62.7,62.71,62.61,62.62,24883.0,55.087,55.0958,55.0079,55.0167,24883.0
2021-09-24 13:30:00,62.62,62.66,62.55,62.57,35518.0,55.0167,55.0518,54.9552,54.9728,35518.0
2021-09-24 14:00:00,62.57,62.58,62.41,62.42,24705.0,54.9728,54.9816,54.8322,54.841,24705.0
2021-09-24 14:30:00,62.42,62.6,62.41,62.55,58007.0,54.841,54.9991,54.8322,54.9552,58007.0
2021-09-24 15:00:00,62.54,62.56,62.45,62.5,82287.0,54.9464,54.964,54.8673,54.9113,82287.0
2021-09-24 15:30:00,62.5,62.54,62.39,62.45,147839.0,54.9113,54.9464,54.8146,54.8673,147839.0
2021-09-27 09:30:00,62.46,62.93,62.21,62.89,75662.0,54.8761,55.2891,54.6565,55.2539,75662.0
2021-09-27 10:00:00,62.88,63.22,62.85,63.22,54428.0,55.2451,55.5439,55.2188,55.5439,54428.0
2021-09-27 10:30:00,63.23,63.24,63.0,63.04,36735.0,55.5526,55.5614,55.3506,55.3857,36735.0
2021-09-27 11:00:00,63.04,63.18,63.03,63.13,21186.0,55.3857,55.5087,55.3769,55.4648,21186.0
2021-09-27 11:30:00,63.14,63.19,62.95,63.0,30556.0,55.4736,55.5175,55.3066,55.3506,30556.0
2021-09-27 12:00:00,63.0,63.11,62.97,63.05,23332.0,55.3506,55.4472,55.3242,55.3945,23332.0
2021-09-27 12:30:00,63.07,63.14,63.02,63.05,31311.0,55.4121,55.4736,55.3681,55.3945,31311.0
2021-09-27 13:00:00,63.05,63.14,63.01,63.09,25056.0,55.3945,55.4736,55.3594,55.4296,25056.0
2021-09-27 13:30:00,63.09,63.23,63.04,63.22,24769.0,55.4296,55.5526,55.3857,55.5439,24769.0
2021-09-27 14:00:00,63.21,63.23,63.14,63.2,47368.0,55.5351,55.5526,55.4736,55.5263,47368.0
2021-09-27 14:30:00,63.2,63.24,63.12,63.2,34484.0,55.5263,55.5614,55.456,55.5263,34484.0
2021-09-27 15:00:00,63.21,63.28,63.14,63.16,47229.0,55.5351,55.5966,55.4736,55.4911,47229.0
2021-09-27 15:30:00,63.15,63.15,62.99,63.09,253662.0,55.4824,55.4824,55.3418,55.4296,253662.0
2021-09-28 09:30:00,62.76,62.84,62.24,62.3,66850.0,55.1397,55.21,54.6828,54.7356,66850.0
2021-09-28 10:00:00,62.29,62.29,61.91,62.02,40198.0,54.7268,54.7268,54.3929,54.4896,40198.0
2021-09-28 10:30:00,62.0,62.05,61.75,61.81,33148.0,54.472,54.5159,54.2523,54.3051,33148.0
2021-09-28 11:00:00,61.81,61.83,61.34,61.36,57425.0,54.3051,54.3226,53.8921,53.9097,57425.0
2021-09-28 11:30:00,61.37,61.52,61.37,61.48,24133.0,53.9185,54.0503,53.9185,54.0151,24133.0
2021-09-28 12:00:00,61.47,61.54,61.36,61.41,23529.0,54.0063,54.0678,53.9097,53.9536,23529.0
2021-09-28 12:30:00,61.41,61.43,61.29,61.36,32291.0,53.9536,53.9712,53.8482,53.9097,32291.0
2021-09-28 13:00:00,61.37,61.47,61.26,61.42,19225.0,53.9185,54.0063,53.8218,53.9624,19225.0
2021-09-28 13:30:00,61.41,61.42,61.25,61.27,25664.0,53.9536,53.9624,53.8131,53.8306,25664.0
2021-09-28 14:00:00,61.27,61.58,61.25,61.58,44078.0,53.8306,54.103,53.8131,54.103,44078.0
2021-09-28 14:30:00,61.58,61.81,61.52,61.77,32726.0,54.103,54.3051,54.0503,54.2699,32726.0
2021-09-28 15:00:00,61.76,61.9,61.59,61.6,108156.0,54.2611,54.3841,54.1118,54.1206,108156.0
2021-09-28 15:30:00,61.6,61.64,61.4,61.52,201564.0,54.1206,54.1557,53.9448,54.0503,201564.0
2021-09-29 09:30:00,61.43,61.79,61.43,61.62,41267.0,53.9712,54.2875,53.9712,54.1381,41267.0
2021-09-29 10:00:00,61.75,61.84,61.56,61.82,14859.0,54.2523,54.3314,54.0854,54.3138,14859.0
2021-09-29 10:30:00,61.77,61.95,61.69,61.93,44835.0,54.2699,54.4281,54.1996,54.4105,44835.0
2021-09-29 11:00:00,61.94,62.02,61.91,61.96,19297.0,54.4193,54.4896,54.3929,54.4368,19297.0
2021-09-29 11:30:00,61.96,61.99,61.75,61.89,25536.0,54.4368,54.4632,54.2523,54.3753,25536.0
2021-09-29 12:00:00,61.9,61.96,61.7,61.72,18777.0,54.3841,54.4368,54.2084,54.226,18777.0
2021-09-29 12:30:00,61.73,61.82,61.68,61.78,20059.0,54.2348,54.3138,54.1908,54.2787,20059.0
2021-09-29 13:00:00,61.78,61.82,61.68,61.7,39042.0,54.2787,54.3138,54.1908,54.2084,39042.0
2021-09-29 13:30:00,61.7,61.75,61.56,61.64,57631.0,54.2084,54.2523,54.0854,54.1557,57631.0
2021-09-29 14:00:00,61.64,61.76,61.58,61.62,90336.0,54.1557,54.2611,54.103,54.1381,90336.0
2021-09-29 14:30:00,61.63,61.72,61.57,61.68,67705.0,54.1469,54.226,54.0942,54.1908,67705.0
2021-09-29 15:00:00,61.7,61.71,61.5,61.64,58223.0,54.2084,54.2172,54.0327,54.1557,58223.0
2021-09-29 15:30:00,61.63,61.71,61.59,61.64,208978.0,54.1469,54.2172,54.1118,54.1557,208978.0
2021-09-30 09:30:00,61.42,61.78,61.34,61.57,78403.0,53.9624,54.2787,53.8921,54.0942,78403.0
2021-09-30 10:00:00,61.57,61.69,61.45,61.66,72828.0,54.0942,54.1996,53.9888,54.1733,72828.0
2021-09-30 10:30:00,61.65,61.74,61.51,61.63,82609.0,54.1645,54.2436,54.0415,54.1469,82609.0
2021-09-30 11:00:00,61.6,61.81,61.59,61.76,109605.0,54.1206,54.3051,54.1118,54.2611,109605.0
2021-09-30 11:30:00,61.76,61.79,61.44,61.54,64777.0,54.2611,54.2875,53.98,54.0678,64777.0
2021-09-30 12:00:00,61.54,61.58,61.32,61.42,87072.0,54.0678,54.103,53.8746,53.9624,87072.0
2021-09-30 12:30:00,61.41,61.58,61.38,61.5,66742.0,53.9536,54.103,53.9273,54.0327,66742.0
2021-09-30 13:00:00,61.51,61.56,61.4,61.44,69740.0,54.0415,54.0854,53.9448,53.98,69740.0
2021-09-30 13:30:00,61.43,61.5,61.29,61.48,86747.0,53.9712,54.0327,53.8482,54.0151,86747.0
2021-09-30 14:00:00,61.49,61.61,61.49,61.57,57774.0,54.0239,54.1293,54.0239,54.0942,57774.0
2021-09-30 14:30:00,61.59,61.8,61.57,61.72,47801.0,54.1118,54.2963,54.0942,54.226,47801.0
2021-09-30 15:00:00,61.7,61.82,61.61,61.66,95884.0,54.2084,54.3138,54.1293,54.1733,95884.0
2021-09-30 15:30:00,61.66,61.69,61.2,61.2,402382.0,54.1733,54.1996,53.7691,53.7691,402382.0
2021-10-01 09:30:00,61.53,61.75,61.36,61.5,77461.0,54.0591,54.2523,53.9097,54.0327,77461.0
2021-10-01 10:00:00,61.46,61.65,61.19,61.34,42962.0,53.9976,54.1645,53.7603,53.8921,42962.0
2021-10-01 10:30:00,61.34,61.41,61.15,61.29,50214.0,53.8921,53.9536,53.7252,53.8482,50214.0
2021-10-01 11:00:00,61.31,61.57,61.23,61.45,82893.0,53.8658,54.0942,53.7955,53.9888,82893.0
2021-10-01 11:30:00,61.46,61.75,61.43,61.71,83853.0,53.9976,54.2523,53.9712,54.2172,83853.0
2021-10-01 12:00:00,61.72,61.85,61.71,61.8,30787.0,54.226,54.3402,54.2172,54.2963,30787.0
2021-10-01 12:30:00,61.83,61.92,61.72,61.82,108962.0,54.3226,54.4017,54.226,54.3138,108962.0
2021-10-01 13:00:00,61.82,61.87,61.8,61.86,50648.0,54.3138,54.3578,54.2963,54.349,50648.0
2021-10-01 13:30:00,61.87,62.24,61.87,62.23,42275.0,54.3578,54.6828,54.3578,54.6741,42275.0
2021-10-01 14:00:00,62.24,62.36,62.24,62.3,59799.0,54.6828,54.7883,54.6828,54.7356,59799.0
2021-10-01 14:30:00,62.3,62.39,62.26,62.28,140743.0,54.7356,54.8146,54.7004,54.718,140743.0
2021-10-01 15:00:00,62.28,62.41,62.24,62.25,92853.0,54.718,54.8322,54.6828,54.6916,92853.0
2021-10-01 15:30:00,62.24,62.38,62.18,62.28,212208.0,54.6828,54.8058,54.6301,54.718,212208.0
2021-10-04 09:30:00,62.03,62.38,61.99,62.25,129394.0,54.4983,54.8058,54.4632,54.6916,129394.0
2021-10-04 10:00:00,62.25,62.34,62.06,62.11,73029.0,54.6916,54.7707,54.5247,54.5686,73029.0
2021-10-04 10:30:00,62.09,62.14,61.87,61.89,74230.0,54.5511,54.595,54.3578,54.3753,74230.0
2021-10-04 11:00:00,61.92,62.0,61.8,61.96,28252.0,54.4017,54.472,54.2963,54.4368,28252.0
2021-10-04 11:30:00,61.94,62.03,61.75,62.02,27219.0,54.4193,54.4983,54.2523,54.4896,27219.0
2021-10-04 12:00:00,62.0,62.09,62.0,62.05,31341.0,54.472,54.5511,54.472,54.5159,31341.0
2021-10-04 12:30:00,62.05,62.15,61.95,62.09,38541.0,54.5159,54.6038,54.4281,54.5511,38541.0
2021-10-04 13:00:00,62.07,62.1,61.95,62.0,37338.0,54.5335,54.5598,54.4281,54.472,37338.0
2021-10-04 13:30:00,62.02,62.09,61.92,61.97,28958.0,54.4896,54.5511,54.4017,54.4456,28958.0
2021-10-04 14:00:00,61.97,62.05,61.9,61.93,27890.0,54.4456,54.5159,54.3841,54.4105,27890.0
2021-10-04 14:30:00,61.94,62.17,61.92,62.03,34636.0,54.4193,54.6213,54.4017,54.4983,34636.0
2021-10-04 15:00:00,62.03,62.19,61.95,61.99,50181.0,54.4983,54.6389,54.4281,54.4632,50181.0
2021-10-04 15:30:00,61.98,62.08,61.83,61.97,164549.0,54.4544,54.5423,54.3226,54.4456,164549.0
2021-10-05 09:30:00,62.07,62.13,61.71,61.92,42953.0,54.5335,54.5862,54.2172,54.4017,42953.0
2021-10-05 10:00:00,61.91,62.09,61.83,62.08,46476.0,54.3929,54.5511,54.3226,54.5423,46476.0
2021-10-05 10:30:00,62.04,62.15,61.94,62.11,33711.0,54.5071,54.6038,54.4193,54.5686,33711.0
2021-10-05 11:00:00,62.11,62.12,61.95,62.01,32787.0,54.5686,54.5774,54.4281,54.4808,32787.0
2021-10-05 11:30:00,62.0,62.02,61.74,61.79,22381.0,54.472,54.4896,54.2436,54.2875,22381.0
2021-10-05 12:00:00,61.78,61.81,61.6,61.62,30876.0,54.2787,54.3051,54.1206,54.1381,30876.0
2021-10-05 12:30:00,61.62,61.66,61.48,61.66,27332.0,54.1381,54.1733,54.0151,54.1733,27332.0
2021-10-05 13:00:00,61.66,61.77,61.63,61.71,20894.0,54.1733,54.2699,54.1469,54.2172,20894.0
2021-10-05 13:30:00,61.72,61.75,61.65,61.67,16091.0,54.226,54.2523,54.1645,54.1821,16091.0
2021-10-05 14:00:00,61.68,61.74,61.66,61.74,18574.0,54.1908,54.2436,54.1733,54.2436,18574.0
2021-10-05 14:30:00,61.75,61.89,61.72,61.84,29034.0,54.2523,54.3753,54.226,54.3314,29034.0
2021-10-05 15:00:00,61.83,61.91,61.82,61.9,40956.0,54.3226,54.3929,54.3138,54.3841,40956.0
2021-10-05 15:30:00,61.9,61.94,61.68,61.68,161058.0,54.3841,54.4193,54.1908,54.1908,161058.0
2021-10-06 09:30:00,61.3,61.35,60.75,60.76,84173.0,53.857,53.9009,53.3738,53.3825,84173.0
2021-10-06 10:00:00,60.76,60.95,60.68,60.8,79337.0,53.3825,53.5495,53.3123,53.4177,79337.0
2021-10-06 10:30:00,60.79,60.81,60.45,60.53,95990.0,53.4089,53.4265,53.1102,53.1805,95990.0
2021-10-06 11:00:00,60.52,60.54,60.22,60.28,79111.0,53.1717,53.1893,52.9081,52.9608,79111.0
2021-10-06 11:30:00,60.27,60.41,60.2,60.38,46316.0,52.952,53.075,52.8905,53.0487,46316.0
2021-10-06 12:00:00,60.39,60.42,60.09,60.15,44560.0,53.0575,53.0838,52.7939,52.8466,44560.0
2021-10-06 12:30:00,60.15,60.27,60.03,60.04,55424.0,52.8466,52.952,52.7412,52.75,55424.0
2021-10-06 13:00:00,60.05,60.1,59.8,60.1,87881.0,52.7588,52.8027,52.5391,52.8027,87881.0
2021-10-06 13:30:00,60.11,60.28,60.1,60.26,58198.0,52.8115,52.9608,52.8027,52.9433,58198.0
2021-10-06 14:00:00,60.28,60.43,60.23,60.43,71166.0,52.9608,53.0926,52.9169,53.0926,71166.0
2021-10-06 14:30:00,60.44,60.61,60.4,60.45,166138.0,53.1014,53.2508,53.0663,53.1102,166138.0
2021-10-06 15:00:00,60.45,60.71,60.45,60.61,170354.0,53.1102,53.3386,53.1102,53.2508,170354.0
2021-10-06 15:30:00,60.6,60.77,60.58,60.75,488831.0,53.242,53.3913,53.2244,53.3738,488831.0
2021-10-07 09:30:00,61.0,61.74,61.0,61.68,110718.0,53.5934,54.2436,53.5934,54.1908,110718.0
2021-10-07 10:00:00,61.69,62.13,61.69,61.98,52762.0,54.1996,54.5862,54.1996,54.4544,52762.0
2021-10-07 10:30:00,61.98,62.04,61.91,61.92,50147.0,54.4544,54.5071,54.3929,54.4017,50147.0
2021-10-07 11:00:00,61.92,62.05,61.89,62.05,95049.0,54.4017,54.5159,54.3753,54.5159,95049.0
2021-10-07 11:30:00,62.05,62.09,61.97,62.07,40026.0,54.5159,54.5511,54.4456,54.5335,40026.0
2021-10-07 12:00:00,62.07,62.09,61.94,61.94,157574.0,54.5335,54.5511,54.4193,54.4193,157574.0
2021-10-07 12:30:00,61.96,62.02,61.93,62.01,29180.0,54.4368,54.4896,54.4105,54.4808,29180.0
2021-10-07 13:00:00,62.01,62.07,61.93,62.06,16328.0,54.4808,54.5335,54.4105,54.5247,16328.0
2021-10-07 13:30:00,62.05,62.14,62.05,62.08,21060.0,54.5159,54.595,54.5159,54.5423,21060.0
2021-10-07 14:00:00,62.08,62.08,61.92,61.92,21434.0,54.5423,54.5423,54.4017,54.4017,21434.0
2021-10-07 14:30:00,61.93,61.93,61.82,61.82,21465.0,54.4105,54.4105,54.3138,54.3138,21465.0
2021-10-07 15:00:00,61.81,61.84,61.74,61.78,47177.0,54.3051,54.3314,54.2436,54.2787,47177.0
2021-10-07 15:30:00,61.78,61.91,61.76,61.8,186553.0,54.2787,54.3929,54.2611,54.2963,186553.0
2021-10-08 09:30:00,61.9,62.35,61.63,62.35,44526.0,54.3841,54.7795,54.1469,54.7795,44526.0
2021-10-08 10:00:00,62.38,62.49,62.31,62.4,22992.0,54.8058,54.9025,54.7443,54.8234,22992.0
2021-10-08 10:30:00,62.38,62.55,62.27,62.46,26284.0,54.8058,54.9552,54.7092,54.8761,26284.0
2021-10-08 11:00:00,62.48,62.55,62.38,62.5,42713.0,54.8937,54.9552,54.8058,54.9113,42713.0
2021-10-08 11:30:00,62.5,62.6,62.32,62.4,79347.0,54.9113,54.9991,54.7531,54.8234,79347.0
2021-10-08 12:00:00,62.42,62.42,62.26,62.31,24963.0,54.841,54.841,54.7004,54.7443,24963.0
2021-10-08 12:30:00,62.3,62.37,62.28,62.36,17364.0,54.7356,54.7971,54.718,54.7883,17364.0
2021-10-08 13:00:00,62.34,62.36,62.15,62.19,24983.0,54.7707,54.7883,54.6038,54.6389,24983.0
2021-10-08 13:30:00,62.18,62.32,62.12,62.32,28797.0,54.6301,54.7531,54.5774,54.7531,28797.0
2021-10-08 14:00:00,62.34,62.56,62.34,62.56,64763.0,54.7707,54.964,54.7707,54.964,64763.0
2021-10-08 14:30:00,62.56,62.57,62.42,62.49,22692.0,54.964,54.9728,54.841,54.9025,22692.0
2021-10-08 15:00:00,62.5,62.56,62.42,62.44,45246.0,54.9113,54.964,54.841,54.8586,45246.0
2021-10-08 15:30:00,62.42,62.43,62.17,62.23,118048.0,54.841,54.8498,54.6213,54.6741,118048.0
2021-10-11 09:30:00,62.62,62.7,62.4,62.63,37828.0,55.0167,55.087,54.8234,55.0255,37828.0
2021-10-11 10:00:00,62.63,62.7,62.51,62.62,14281.0,55.0255,55.087,54.9201,55.0167,14281.0
2021-10-11 10:30:00,62.62,62.63,61.9,62.01,101194.0,55.0167,55.0255,54.3841,54.4808,101194.0
2021-10-11 11:00:00,62.0,62.01,61.81,61.82,61684.0,54.472,54.4808,54.3051,54.3138,61684.0
2021-10-11 11:30:00,61.81,62.09,61.81,61.93,41568.0,54.3051,54.5511,54.3051,54.4105,41568.0
2021-10-11 12:00:00,61.94,61.95,61.83,61.87,39789.0,54.4193,54.4281,54.3226,54.3578,39789.0
2021-10-11 12:30:00,61.88,61.93,61.71,61.72,82480.0,54.3666,54.4105,54.2172,54.226,82480.0
2021-10-11 13:00:00,61.71,61.75,61.52,61.53,64767.0,54.2172,54.2523,54.0503,54.0591,64767.0
2021-10-11 13:30:00,61.54,61.63,61.48,61.62,47675.0,54.0678,54.1469,54.0151,54.1381,47675.0
2021-10-11 14:00:00,61.63,61.71,61.58,61.65,38087.0,54.1469,54.2172,54.103,54.1645,38087.0
2021-10-11 14:30:00,61.66,61.71,61.62,61.66,21685.0,54.1733,54.2172,54.1381,54.1733,21685.0
2021-10-11 15:00:00,61.68,61.75,61.6,61.7,40837.0,54.1908,54.2523,54.1206,54.2084,40837.0
2021-10-11 15:30:00,61.7,61.78,61.63,61.67,174223.0,54.2084,54.2787,54.1469,54.1821,174223.0
2021-10-12 09:30:00,61.87,61.99,61.49,61.63,65968.0,54.3578,54.4632,54.0239,54.1469,65968.0
2021-10-12 10:00:00,61.65,61.76,61.47,61.75,44430.0,54.1645,54.2611,54.0063,54.2523,44430.0
2021-10-12 10:30:00,61.76,61.96,61.73,61.75,55049.0,54.2611,54.4368,54.2348,54.2523,55049.0
2021-10-12 11:00:00,61.76,61.93,61.76,61.88,93343.0,54.2611,54.4105,54.2611,54.3666,93343.0
2021-10-12 11:30:00,61.89,61.95,61.85,61.95,23069.0,54.3753,54.4281,54.3402,54.4281,23069.0
2021-10-12 12:00:00,61.98,62.15,61.97,62.02,15425.0,54.4544,54.6038,54.4456,54.4896,15425.0
2021-10-12 12:30:00,61.99,62.02,61.92,62.01,15446.0,54.4632,54.4896,54.4017,54.4808,15446.0
2021-10-12 13:00:00,62.01,62.08,61.96,61.96,38230.0,54.4808,54.5423,54.4368,54.4368,38230.0
2021-10-12 13:30:00,61.96,62.09,61.95,61.99,33752.0,54.4368,54.5511,54.4281,54.4632,33752.0
2021-10-12 14:00:00,61.95,62.14,61.92,62.02,24643.0,54.4281,54.595,54.4017,54.4896,24643.0
2021-10-12 14:30:00,62.02,62.06,61.75,61.75,25709.0,54.4896,54.5247,54.2523,54.2523,25709.0
2021-10-12 15:00:00,61.76,61.76,61.49,61.55,71088.0,54.2611,54.2611,54.0239,54.0766,71088.0
2021-10-12 15:30:00,61.54,61.59,61.34,61.39,186080.0,54.0678,54.1118,53.8921,53.9361,186080.0
2021-10-13 09:30:00,61.29,61.42,60.61,60.73,104791.0,53.8482,53.9624,53.2508,53.3562,104791.0
2021-10-13 10:00:00,60.68,60.72,60.28,60.39,63842.0,53.3123,53.3474,52.9608,53.0575,63842.0
2021-10-13 10:30:00,60.38,60.53,60.32,60.45,81281.0,53.0487,53.1805,52.996,53.1102,81281.0
2021-10-13 11:00:00,60.46,60.59,60.31,60.32,43817.0,53.119,53.2332,52.9872,52.996,43817.0
2021-10-13 11:30:00,60.33,60.38,60.26,60.32,25470.0,53.0048,53.0487,52.9433,52.996,25470.0
2021-10-13 12:00:00,60.32,60.63,60.31,60.62,38326.0,52.996,53.2683,52.9872,53.2595,38326.0
2021-10-13 12:30:00,60.59,60.79,60.57,60.78,38487.0,53.2332,53.4089,53.2156,53.4001,38487.0
2021-10-13 13:00:00,60.78,61.09,60.77,61.09,125742.0,53.4001,53.6725,53.3913,53.6725,125742.0
2021-10-13 13:30:00,61.08,61.15,60.98,61.03,66011.0,53.6637,53.7252,53.5758,53.6198,66011.0
2021-10-13 14:00:00,61.04,61.12,60.99,61.04,49953.0,53.6285,53.6988,53.5846,53.6285,49953.0
2021-10-13 14:30:00,61.05,61.05,60.9,60.95,95195.0,53.6373,53.6373,53.5055,53.5495,95195.0
2021-10-13 15:00:00,60.95,61.1,60.88,61.09,87866.0,53.5495,53.6813,53.488,53.6725,87866.0
2021-10-13 15:30:00,61.09,61.24,60.95,61.01,220542.0,53.6725,53.8043,53.5495,53.6022,220542.0
2021-10-14 09:30:00,61.32,62.03,61.29,61.73,80539.0,53.8746,54.4983,53.8482,54.2348,80539.0
2021-10-14 10:00:00,61.75,61.86,61.46,61.54,49673.0,54.2523,54.349,53.9976,54.0678,49673.0
2021-10-14 10:30:00,61.54,61.58,61.38,61.54,67503.0,54.0678,54.103,53.9273,54.0678,67503.0
2021-10-14 11:00:00,61.53,61.73,61.48,61.7,74559.0,54.0591,54.2348,54.0151,54.2084,74559.0
2021-10-14 11:30:00,61.72,61.89,61.72,61.85,31092.0,54.226,54.3753,54.226,54.3402,31092.0
2021-10-14 12:00:00,61.85,61.95,61.82,61.83,29741.0,54.3402,54.4281,54.3138,54.3226,29741.0
2021-10-14 12:30:00,61.83,61.83,61.56,61.59,54740.0,54.3226,54.3226,54.0854,54.1118,54740.0
2021-10-14 13:00:00,61.6,61.72,61.54,61.63,38533.0,54.1206,54.226,54.0678,54.1469,38533.0
2021-10-14 13:30:00,61.64,61.73,61.64,61.7,26177.0,54.1557,54.2348,54.1557,54.2084,26177.0
2021-10-14 14:00:00,61.68,61.68,61.51,61.59,38234.0,54.1908,54.1908,54.0415,54.1118,38234.0
2021-10-14 14:30:00,61.59,61.68,61.56,61.6,108292.0,54.1118,54.1908,54.0854,54.1206,108292.0
2021-10-14 15:00:00,61.6,61.65,61.54,61.65,41902.0,54.1206,54.1645,54.0678,54.1645,41902.0
2021-10-14 15:30:00,61.65,61.73,61.62,61.71,189788.0,54.1645,54.2348,54.1381,54.2172,189788.0
2021-10-15 09:30:00,61.84,62.1,61.62,61.79,40528.0,54.3314,54.5598,54.1381,54.2875,40528.0
2021-10-15 10:00:00,61.79,61.81,61.47,61.5,25765.0,54.2875,54.3051,54.0063,54.0327,25765.0
2021-10-15 10:30:00,61.47,61.78,61.46,61.67,27692.0,54.0063,54.2787,53.9976,54.1821,27692.0
2021-10-15 11:00:00,61.67,61.68,61.39,61.39,45870.0,54.1821,54.1908,53.9361,53.9361,45870.0
2021-10-15 11:30:00,61.41,61.44,61.3,61.31,27832.0,53.9536,53.98,53.857,53.8658,27832.0
2021-10-15 12:00:00,61.31,61.38,61.24,61.28,22868.0,53.8658,53.9273,53.8043,53.8394,22868.0
2021-10-15 12:30:00,61.28,61.44,61.27,61.43,17068.0,53.8394,53.98,53.8306,53.9712,17068.0
2021-10-15 13:00:00,61.43,61.43,61.29,61.33,16774.0,53.9712,53.9712,53.8482,53.8833,16774.0
2021-10-15 13:30:00,61.34,61.47,61.32,61.45,27742.0,53.8921,54.0063,53.8746,53.9888,27742.0
2021-10-15 14:00:00,61.45,61.57,61.41,61.41,45920.0,53.9888,54.0942,53.9536,53.9536,45920.0
2021-10-15 14:30:00,61.41,61.41,61.34,61.4,19885.0,53.9536,53.9536,53.8921,53.9448,19885.0
2021-10-15 15:00:00,61.4,61.42,61.34,61.41,30983.0,53.9448,53.9624,53.8921,53.9536,30983.0
2021-10-15 15:30:00,61.39,61.48,61.35,61.37,135352.0,53.9361,54.0151,53.9009,53.9185,135352.0
2021-10-18 09:30:00,61.51,61.56,60.8,60.99,61333.0,54.0415,54.0854,53.4177,53.5846,61333.0
2021-10-18 10:00:00,61.02,61.2,60.94,61.19,28589.0,53.611,53.7691,53.5407,53.7603,28589.0
2021-10-18 10:30:00,61.18,61.18,61.0,61.09,28315.0,53.7516,53.7516,53.5934,53.6725,28315.0
2021-10-18 11:00:00,61.09,61.29,61.05,61.18,29419.0,53.6725,53.8482,53.6373,53.7516,29419.0
2021-10-18 11:30:00,61.17,61.2,61.05,61.2,23680.0,53.7428,53.7691,53.6373,53.7691,23680.0
2021-10-18 12:00:00,61.21,61.32,61.15,61.15,21739.0,53.7779,53.8746,53.7252,53.7252,21739.0
2021-10-18 12:30:00,61.15,61.15,61.06,61.15,19011.0,53.7252,53.7252,53.6461,53.7252,19011.0
2021-10-18 13:00:00,61.17,61.21,61.0,61.0,62634.0,53.7428,53.7779,53.5934,53.5934,62634.0
2021-10-18 13:30:00,61.0,61.13,61.0,61.13,38005.0,53.5934,53.7076,53.5934,53.7076,38005.0
2021-10-18 14:00:00,61.13,61.18,61.04,61.09,37279.0,53.7076,53.7516,53.6285,53.6725,37279.0
2021-10-18 14:30:00,61.07,61.09,60.98,61.01,33025.0,53.6549,53.6725,53.5758,53.6022,33025.0
2021-10-18 15:00:00,61.01,61.06,60.98,61.0,43516.0,53.6022,53.6461,53.5758,53.5934,43516.0
2021-10-18 15:30:00,60.99,61.03,60.87,60.9,161383.0,53.5846,53.6198,53.4792,53.5055,161383.0
2021-10-19 09:30:00,60.93,61.05,60.65,60.97,52618.0,53.5319,53.6373,53.2859,53.567,52618.0
2021-10-19 10:00:00,60.94,61.08,60.9,60.92,25391.0,53.5407,53.6637,53.5055,53.5231,25391.0
2021-10-19 10:30:00,60.91,61.03,60.81,60.98,28435.0,53.5143,53.6198,53.4265,53.5758,28435.0
2021-10-19 11:00:00,60.99,61.01,60.84,60.87,25728.0,53.5846,53.6022,53.4528,53.4792,25728.0
2021-10-19 11:30:00,60.88,60.95,60.79,60.92,34958.0,53.488,53.5495,53.4089,53.5231,34958.0
2021-10-19 12:00:00,60.92,60.95,60.86,60.89,65683.0,53.5231,53.5495,53.4704,53.4968,65683.0
2021-10-19 12:30:00,60.89,61.02,60.89,61.01,30407.0,53.4968,53.611,53.4968,53.6022,30407.0
2021-10-19 13:00:00,61.0,61.01,60.91,60.95,27356.0,53.5934,53.6022,53.5143,53.5495,27356.0
2021-10-19 13:30:00,60.94,60.99,60.92,60.94,38413.0,53.5407,53.5846,53.5231,53.5407,38413.0
2021-10-19 14:00:00,60.93,60.99,60.89,60.9,171131.0,53.5319,53.5846,53.4968,53.5055,171131.0
2021-10-19 14:30:00,60.9,60.95,60.86,60.88,83577.0,53.5055,53.5495,53.4704,53.488,83577.0
2021-10-19 15:00:00,60.89,61.08,60.87,61.08,107769.0,53.4968,53.6637,53.4792,53.6637,107769.0
2021-10-19 15:30:00,61.07,61.2,60.95,61.11,134261.0,53.6549,53.7691,53.5495,53.69,134261.0
2021-10-20 09:30:00,60.96,61.32,60.53,61.02,196216.0,53.5583,53.8746,53.1805,53.611,196216.0
2021-10-20 10:00:00,60.99,61.14,60.84,61.12,68102.0,53.5846,53.7164,53.4528,53.6988,68102.0
2021-10-20 10:30:00,61.12,61.34,61.09,61.17,67168.0,53.6988,53.8921,53.6725,53.7428,67168.0
2021-10-20 11:00:00,61.16,61.24,61.06,61.12,51902.0,53.734,53.8043,53.6461,53.6988,51902.0
2021-10-20 11:30:00,61.09,61.11,61.0,61.07,102976.0,53.6725,53.69,53.5934,53.6549,102976.0
2021-10-20 12:00:00,61.08,61.19,61.05,61.07,75077.0,53.6637,53.7603,53.6373,53.6549,75077.0
2021-10-20 12:30:00,61.07,61.23,61.07,61.22,57629.0,53.6549,53.7955,53.6549,53.7867,57629.0
2021-10-20 13:00:00,61.21,61.22,61.0,61.1,54014.0,53.7779,53.7867,53.5934,53.6813,54014.0
2021-10-20 13:30:00,61.1,61.14,60.91,60.95,59660.0,53.6813,53.7164,53.5143,53.5495,59660.0
2021-10-20 14:00:00,60.94,61.13,60.91,61.12,110635.0,53.5407,53.7076,53.5143,53.6988,110635.0
2021-10-20 14:30:00,61.13,61.2,61.02,61.15,61376.0,53.7076,53.7691,53.611,53.7252,61376.0
2021-10-20 15:00:00,61.16,61.29,61.07,61.07,157545.0,53.734,53.8482,53.6549,53.6549,157545.0
2021-10-20 15:30:00,61.08,61.11,60.94,60.98,246572.0,53.6637,53.69,53.5407,53.5758,246572.0
2021-10-21 09:30:00,60.9,61.65,60.85,61.61,121630.0,53.5055,54.1645,53.4616,54.1293,121630.0
2021-10-21 10:00:00,61.61,61.79,61.46,61.79,111463.0,54.1293,54.2875,53.9976,54.2875,111463.0
2021-10-21 10:30:00,61.78,61.97,61.7,61.71,62085.0,54.2787,54.4456,54.2084,54.2172,62085.0
2021-10-21 11:00:00,61.7,61.84,61.68,61.74,46940.0,54.2084,54.3314,54.1908,54.2436,46940.0
2021-10-21 11:30:00,61.75,61.78,61.58,61.58,35121.0,54.2523,54.2787,54.103,54.103,35121.0
2021-10-21 12:00:00,61.58,61.6,61.44,61.54,45439.0,54.103,54.1206,53.98,54.0678,45439.0
2021-10-21 12:30:00,61.54,61.61,61.42,61.43,37869.0,54.0678,54.1293,53.9624,53.9712,37869.0
2021-10-21 13:00:00,61.44,61.61,61.42,61.6,36321.0,53.98,54.1293,53.9624,54.1206,36321.0
2021-10-21 13:30:00,61.6,61.65,61.54,61.58,76705.0,54.1206,54.1645,54.0678,54.103,76705.0
2021-10-21 14:00:00,61.58,61.68,61.55,61.65,61034.0,54.103,54.1908,54.0766,54.1645,61034.0
2021-10-21 14:30:00,61.64,61.78,61.6,61.7,93177.0,54.1557,54.2787,54.1206,54.2084,93177.0
2021-10-21 15:00:00,61.7,61.72,61.63,61.66,84773.0,54.2084,54.226,54.1469,54.1733,84773.0
2021-10-21 15:30:00,61.65,61.66,61.47,61.49,188382.0,54.1645,54.1733,54.0063,54.0239,188382.0
2021-10-22 09:30:00,61.23,61.97,61.23,61.92,100530.0,53.7955,54.4456,53.7955,54.4017,100530.0
2021-10-22 10:00:00,61.92,62.0,61.77,61.96,65650.0,54.4017,54.472,54.2699,54.4368,65650.0
2021-10-22 10:30:00,61.96,61.96,61.79,61.81,77687.0,54.4368,54.4368,54.2875,54.3051,77687.0
2021-10-22 11:00:00,61.8,61.9,61.67,61.67,53628.0,54.2963,54.3841,54.1821,54.1821,53628.0
2021-10-22 11:30:00,61.67,61.67,61.44,61.53,102810.0,54.1821,54.1821,53.98,54.0591,102810.0
2021-10-22 12:00:00,61.52,61.69,61.48,61.64,73235.0,54.0503,54.1996,54.0151,54.1557,73235.0
2021-10-22 12:30:00,61.64,61.76,61.58,61.58,62966.0,54.1557,54.2611,54.103,54.103,62966.0
2021-10-22 13:00:00,61.57,61.65,61.57,61.64,34597.0,54.0942,54.1645,54.0942,54.1557,34597.0
2021-10-22 13:30:00,61.65,61.67,61.54,61.67,81264.0,54.1645,54.1821,54.0678,54.1821,81264.0
2021-10-22 14:00:00,61.67,61.71,61.57,61.66,86751.0,54.1821,54.2172,54.0942,54.1733,86751.0
2021-10-22 14:30:00,61.65,61.81,61.64,61.8,144010.0,54.1645,54.3051,54.1557,54.2963,144010.0
2021-10-22 15:00:00,61.8,61.87,61.71,61.73,123692.0,54.2963,54.3578,54.2172,54.2348,123692.0
2021-10-22 15:30:00,61.73,61.98,61.7,61.96,443254.0,54.2348,54.4544,54.2084,54.4368,443254.0
2021-10-25 09:30:00,62.49,62.49,59.0,59.42,675771.0,54.9025,54.9025,51.8362,52.2052,675771.0
2021-10-25 10:00:00,59.44,60.06,59.44,59.94,406610.0,52.2228,52.7675,52.2228,52.6621,406610.0
2021-10-25 10:30:00,59.94,60.09,59.54,59.56,416724.0,52.6621,52.7939,52.3107,52.3283,416724.0
2021-10-25 11:00:00,59.55,59.81,59.4,59.8,184708.0,52.3195,52.5479,52.1877,52.5391,184708.0
2021-10-25 11:30:00,59.8,59.8,59.4,59.69,135607.0,52.5391,52.5391,52.1877,52.4425,135607.0
2021-10-25 12:00:00,59.71,59.8,59.62,59.67,102638.0,52.46,52.5391,52.381,52.4249,102638.0
2021-10-25 12:30:00,59.68,59.68,59.37,59.49,136797.0,52.4337,52.4337,52.1613,52.2667,136797.0
2021-10-25 13:00:00,59.5,59.51,59.2,59.23,142259.0,52.2755,52.2843,52.012,52.0383,142259.0
2021-10-25 13:30:00,59.24,59.27,59.09,59.14,140761.0,52.0471,52.0735,51.9153,51.9592,140761.0
2021-10-25 14:00:00,59.15,59.17,58.81,58.83,229136.0,51.968,51.9856,51.6693,51.6869,229136.0
2021-10-25 14:30:00,58.84,58.85,58.55,58.58,185205.0,51.6957,51.7045,51.4409,51.4672,185205.0
2021-10-25 15:00:00,58.59,58.84,58.56,58.72,275067.0,51.476,51.6957,51.4497,51.5902,275067.0
2021-10-25 15:30:00,58.72,58.97,58.71,58.85,652206.0,51.5902,51.8099,51.5815,51.7045,652206.0
2021-10-26 09:30:00,58.23,58.94,57.71,58.84,385082.0,51.1597,51.7835,50.7029,51.6957,385082.0
2021-10-26 10:00:00,58.86,59.16,58.35,58.48,115244.0,51.7132,51.9768,51.2652,51.3794,115244.0
2021-10-26 10:30:00,58.49,58.5,58.21,58.29,103087.0,51.3882,51.397,51.1422,51.2125,103087.0
2021-10-26 11:00:00,58.31,58.52,58.17,58.22,120121.0,51.23,51.4145,51.107,51.151,120121.0
2021-10-26 11:30:00,58.24,58.34,58.01,58.03,138545.0,51.1685,51.2564,50.9665,50.984,138545.0
2021-10-26 12:00:00,58.04,58.04,57.73,57.86,218664.0,50.9928,50.9928,50.7204,50.8347,218664.0
2021-10-26 12:30:00,57.87,58.15,57.85,58.09,93753.0,50.8434,51.0895,50.8259,51.0367,93753.0
2021-10-26 13:00:00,58.07,58.11,57.98,58.05,75813.0,51.0192,51.0543,50.9401,51.0016,75813.0
2021-10-26 13:30:00,58.04,58.05,57.73,57.84,104413.0,50.9928,51.0016,50.7204,50.8171,104413.0
2021-10-26 14:00:00,57.84,58.19,57.83,58.11,103492.0,50.8171,51.1246,50.8083,51.0543,103492.0
2021-10-26 14:30:00,58.11,58.14,57.86,57.9,121132.0,51.0543,51.0807,50.8347,50.8698,121132.0
2021-10-26 15:00:00,57.91,58.01,57.8,57.99,143842.0,50.8786,50.9665,50.7819,50.9489,143842.0
2021-10-26 15:30:00,58.01,58.05,57.62,57.65,517849.0,50.9665,51.0016,50.6238,50.6502,517849.0
2021-10-27 09:30:00,57.7,58.02,57.21,57.33,148270.0,50.6941,50.9752,50.2636,50.369,148270.0
2021-10-27 10:00:00,57.35,57.59,57.0,57.12,176802.0,50.3866,50.5974,50.0791,50.1845,176802.0
2021-10-27 10:30:00,57.13,57.49,56.91,56.99,124647.0,50.1933,50.5096,50.0,50.0703,124647.0
2021-10-27 11:00:00,56.99,57.25,56.98,57.11,143490.0,50.0703,50.2987,50.0615,50.1757,143490.0
2021-10-27 11:30:00,57.11,57.25,57.08,57.12,91604.0,50.1757,50.2987,50.1494,50.1845,91604.0
2021-10-27 12:00:00,57.12,57.16,57.07,57.1,62319.0,50.1845,50.2197,50.1406,50.1669,62319.0
2021-10-27 12:30:00,57.1,57.1,56.91,56.94,207960.0,50.1669,50.1669,50.0,50.0264,207960.0
2021-10-27 13:00:00,56.94,57.0,56.85,56.89,72058.0,50.0264,50.0791,49.9473,49.9824,72058.0
2021-10-27 13:30:00,56.87,57.02,56.71,56.93,168816.0,49.9649,50.0967,49.8243,50.0176,168816.0
2021-10-27 14:00:00,56.94,57.0,56.79,56.95,308668.0,50.0264,50.0791,49.8946,50.0352,308668.0
2021-10-27 14:30:00,56.96,56.96,56.75,56.81,195232.0,50.0439,50.0439,49.8594,49.9122,195232.0
2021-10-27 15:00:00,56.81,56.87,56.68,56.71,181277.0,49.9122,49.9649,49.7979,49.8243,181277.0
2021-10-27 15:30:00,56.7,56.8,56.53,56.54,470177.0,49.8155,49.9034,49.6662,49.6749,470177.0
2021-10-28 09:30:00,56.56,56.96,56.56,56.93,176652.0,49.6925,50.0439,49.6925,50.0176,176652.0
2021-10-28 10:00:00,56.94,57.05,56.67,56.83,115449.0,50.0264,50.123,49.7892,49.9297,115449.0
2021-10-28 10:30:00,56.83,57.08,56.79,56.87,54104.0,49.9297,50.1494,49.8946,49.9649,54104.0
2021-10-28 11:00:00,56.88,56.98,56.7,56.7,40543.0,49.9737,50.0615,49.8155,49.8155,40543.0
2021-10-28 11:30:00,56.69,56.85,56.6,56.67,67977.0,49.8067,49.9473,49.7277,49.7892,67977.0
2021-10-28 12:00:00,56.67,56.79,56.64,56.76,55218.0,49.7892,49.8946,49.7628,49.8682,55218.0
2021-10-28 12:30:00,56.75,56.76,56.33,56.34,64280.0,49.8594,49.8682,49.4904,49.4992,64280.0
2021-10-28 13:00:00,56.33,56.46,56.22,56.28,92663.0,49.4904,49.6047,49.3938,49.4465,92663.0
2021-10-28 13:30:00,56.29,56.33,56.23,56.29,51176.0,49.4553,49.4904,49.4026,49.4553,51176.0
2021-10-28 14:00:00,56.29,56.54,56.27,56.51,54187.0,49.4553,49.6749,49.4377,49.6486,54187.0
2021-10-28 14:30:00,56.51,56.66,56.42,56.45,72598.0,49.6486,49.7804,49.5695,49.5959,72598.0
2021-10-28 15:00:00,56.46,56.7,56.4,56.68,124806.0,49.6047,49.8155,49.5519,49.7979,124806.0
2021-10-28 15:30:00,56.7,56.82,56.59,56.8,235734.0,49.8155,49.9209,49.7189,49.9034,235734.0
2021-10-29 09:30:00,56.4,56.92,56.31,56.65,125815.0,49.5519,50.0088,49.4729,49.7716,125815.0
2021-10-29 10:00:00,56.58,56.82,56.58,56.67,36256.0,49.7101,49.9209,49.7101,49.7892,36256.0
2021-10-29 10:30:00,56.67,56.88,56.65,56.73,50155.0,49.7892,49.9737,49.7716,49.8419,50155.0
2021-10-29 11:00:00,56.75,56.76,56.47,56.57,71502.0,49.8594,49.8682,49.6134,49.7013,71502.0
2021-10-29 11:30:00,56.59,56.76,56.59,56.7,45453.0,49.7189,49.8682,49.7189,49.8155,45453.0
2021-10-29 12:00:00,56.7,56.75,56.65,56.66,43486.0,49.8155,49.8594,49.7716,49.7804,43486.0
2021-10-29 12:30:00,56.65,56.65,56.44,56.55,51073.0,49.7716,49.7716,49.5871,49.6837,51073.0
2021-10-29 13:00:00,56.56,56.56,56.42,56.51,51910.0,49.6925,49.6925,49.5695,49.6486,51910.0
2021-10-29 13:30:00,56.52,56.53,56.38,56.45,69739.0,49.6574,49.6662,49.5344,49.5959,69739.0
2021-10-29 14:00:00,56.47,56.49,56.33,56.33,94576.0,49.6134,49.631,49.4904,49.4904,94576.0
2021-10-29 14:30:00,56.34,56.43,56.32,56.38,46511.0,49.4992,49.5783,49.4816,49.5344,46511.0
2021-10-29 15:00:00,56.38,56.48,56.37,56.47,82721.0,49.5344,49.6222,49.5256,49.6134,82721.0
2021-10-29 15:30:00,56.46,56.65,56.43,56.64,191484.0,49.6047,49.7716,49.5783,49.7628,191484.0
2021-11-01 09:30:00,56.85,57.33,56.52,57.08,152679.0,49.9473,50.369,49.6574,50.1494,152679.0
2021-11-01 10:00:00,57.08,57.14,56.96,57.09,82085.0,50.1494,50.2021,50.0439,50.1582,82085.0
2021-11-01 10:30:00,57.1,57.14,56.94,57.12,59113.0,50.1669,50.2021,50.0264,50.1845,59113.0
2021-11-01 11:00:00,57.11,57.39,57.1,57.32,64722.0,50.1757,50.4217,50.1669,50.3602,64722.0
2021-11-01 11:30:00,57.33,57.39,57.23,57.32,74301.0,50.369,50.4217,50.2812,50.3602,74301.0
2021-11-01 12:00:00,57.34,57.43,57.32,57.35,82664.0,50.3778,50.4569,50.3602,50.3866,82664.0
2021-11-01 12:30:00,57.36,57.47,57.35,57.47,43236.0,50.3954,50.492,50.3866,50.492,43236.0
2021-11-01 13:00:00,57.47,57.57,57.45,57.54,41200.0,50.492,50.5799,50.4744,50.5535,41200.0
2021-11-01 13:30:00,57.54,57.61,57.46,57.55,33505.0,50.5535,50.615,50.4832,50.5623,33505.0
2021-11-01 14:00:00,57.56,57.57,57.45,57.5,75767.0,50.5711,50.5799,50.4744,50.5184,75767.0
2021-11-01 14:30:00,57.51,57.62,57.47,57.47,41154.0,50.5272,50.6238,50.492,50.492,41154.0
2021-11-01 15:00:00,57.47,57.53,57.37,57.44,83145.0,50.492,50.5447,50.4042,50.4657,83145.0
2021-11-01 15:30:00,57.44,57.63,57.37,57.63,330535.0,50.4657,50.6326,50.4042,50.6326,330535.0
2021-11-02 09:30:00,57.65,57.66,57.13,57.15,60236.0,50.6502,50.6589,50.1933,50.2109,60236.0
2021-11-02 10:00:00,57.11,57.31,57.11,57.19,29601.0,50.1757,50.3514,50.1757,50.246,29601.0
2021-11-02 10:30:00,57.15,57.22,57.05,57.18,43260.0,50.2109,50.2724,50.123,50.2372,43260.0
2021-11-02 11:00:00,57.2,57.25,56.98,57.02,36441.0,50.2548,50.2987,50.0615,50.0967,36441.0
2021-11-02 11:30:00,57.01,57.11,56.93,57.02,33576.0,50.0879,50.1757,50.0176,50.0967,33576.0
2021-11-02 12:00:00,57.02,57.16,56.97,57.15,24263.0,50.0967,50.2197,50.0527,50.2109,24263.0
2021-11-02 12:30:00,57.16,57.22,56.99,57.01,29473.0,50.2197,50.2724,50.0703,50.0879,29473.0
2021-11-02 13:00:00,57.01,57.15,57.0,57.15,44245.0,50.0879,50.2109,50.0791,50.2109,44245.0
2021-11-02 13:30:00,57.14,57.17,57.0,57.17,38039.0,50.2021,50.2284,50.0791,50.2284,38039.0
2021-11-02 14:00:00,57.17,57.17,57.01,57.15,49165.0,50.2284,50.2284,50.0879,50.2109,49165.0
2021-11-02 14:30:00,57.15,57.53,57.13,57.47,42690.0,50.2109,50.5447,50.1933,50.492,42690.0
2021-11-02 15:00:00,57.46,57.46,57.29,57.34,48854.0,50.4832,50.4832,50.3339,50.3778,48854.0
2021-11-02 15:30:00,57.34,57.36,57.27,57.33,147078.0,50.3778,50.3954,50.3163,50.369,147078.0
2021-11-03 09:30:00,56.93,57.68,56.93,57.54,118862.0,50.0176,50.6765,50.0176,50.5535,118862.0
2021-11-03 10:00:00,57.55,57.76,57.5,57.75,102654.0,50.5623,50.7468,50.5184,50.738,102654.0
2021-11-03 10:30:00,57.76,57.88,57.68,57.78,37889.0,50.7468,50.8522,50.6765,50.7644,37889.0
2021-11-03 11:00:00,57.78,57.79,57.68,57.78,41781.0,50.7644,50.7732,50.6765,50.7644,41781.0
2021-11-03 11:30:00,57.81,57.83,57.68,57.78,29935.0,50.7907,50.8083,50.6765,50.7644,29935.0
2021-11-03 12:00:00,57.79,57.81,57.61,57.65,33621.0,50.7732,50.7907,50.615,50.6502,33621.0
2021-11-03 12:30:00,57.67,57.7,57.51,57.52,27567.0,50.6677,50.6941,50.5272,50.5359,27567.0
2021-11-03 13:00:00,57.52,57.98,57.49,57.97,75764.0,50.5359,50.9401,50.5096,50.9313,75764.0
2021-11-03 13:30:00,57.97,57.98,57.85,57.9,47203.0,50.9313,50.9401,50.8259,50.8698,47203.0
2021-11-03 14:00:00,57.91,58.21,57.9,58.2,69702.0,50.8786,51.1422,50.8698,51.1334,69702.0
2021-11-03 14:30:00,58.2,58.2,57.88,58.03,119124.0,51.1334,51.1334,50.8522,50.984,119124.0
2021-11-03 15:00:00,58.03,58.1,57.95,58.07,96921.0,50.984,51.0455,50.9137,51.0192,96921.0
2021-11-03 15:30:00,58.08,58.19,58.08,58.12,220617.0,51.028,51.1246,51.028,51.0631,220617.0
2021-11-04 09:30:00,58.25,58.31,57.78,57.81,100874.0,51.1773,51.23,50.7644,50.7907,100874.0
2021-11-04 10:00:00,57.82,58.36,57.82,58.17,59637.0,50.7995,51.274,50.7995,51.107,59637.0
2021-11-04 10:30:00,58.16,58.23,57.72,57.76,153086.0,51.0982,51.1597,50.7117,50.7468,153086.0
2021-11-04 11:00:00,57.76,57.77,57.53,57.56,105659.0,50.7468,50.7556,50.5447,50.5711,105659.0
2021-11-04 11:30:00,57.56,57.67,57.5,57.63,62752.0,50.5711,50.6677,50.5184,50.6326,62752.0
2021-11-04 12:00:00,57.63,57.82,57.63,57.78,83947.0,50.6326,50.7995,50.6326,50.7644,83947.0
2021-11-04 12:30:00,57.76,57.77,57.54,57.59,66013.0,50.7468,50.7556,50.5535,50.5974,66013.0
2021-11-04 13:00:00,57.59,57.72,57.59,57.67,37574.0,50.5974,50.7117,50.5974,50.6677,37574.0
2021-11-04 13:30:00,57.69,57.73,57.65,57.72,60552.0,50.6853,50.7204,50.6502,50.7117,60552.0
2021-11-04 14:00:00,57.71,57.72,57.61,57.67,45698.0,50.7029,50.7117,50.615,50.6677,45698.0
2021-11-04 14:30:00,57.66,57.8,57.63,57.79,59562.0,50.6589,50.7819,50.6326,50.7732,59562.0
2021-11-04 15:00:00,57.78,57.79,57.52,57.66,86048.0,50.7644,50.7732,50.5359,50.6589,86048.0
2021-11-04 15:30:00,57.66,57.73,57.57,57.61,185704.0,50.6589,50.7204,50.5799,50.615,185704.0
2021-11-05 09:30:00,58.28,58.99,58.25,58.42,107589.0,51.2037,51.8275,51.1773,51.3267,107589.0
2021-11-05 10:00:00,58.41,58.49,58.16,58.33,47530.0,51.3179,51.3882,51.0982,51.2476,47530.0
2021-11-05 10:30:00,58.32,58.68,58.25,58.66,113191.0,51.2388,51.5551,51.1773,51.5375,113191.0
2021-11-05 11:00:00,58.67,58.74,58.52,58.56,58352.0,51.5463,51.6078,51.4145,51.4497,58352.0
2021-11-05 11:30:00,58.57,58.67,58.53,58.61,55228.0,51.4585,51.5463,51.4233,51.4936,55228.0
2021-11-05 12:00:00,58.63,58.67,58.51,58.62,36447.0,51.5112,51.5463,51.4057,51.5024,36447.0
2021-11-05 12:30:00,58.61,58.83,58.61,58.8,50954.0,51.4936,51.6869,51.4936,51.6605,50954.0
2021-11-05 13:00:00,58.8,58.92,58.78,58.81,46174.0,51.6605,51.766,51.643,51.6693,46174.0
2021-11-05 13:30:00,58.81,58.99,58.76,58.98,59040.0,51.6693,51.8275,51.6254,51.8187,59040.0
2021-11-05 14:00:00,58.98,59.11,58.9,58.96,103516.0,51.8187,51.9329,51.7484,51.8011,103516.0
2021-11-05 14:30:00,58.96,58.97,58.72,58.88,49273.0,51.8011,51.8099,51.5902,51.7308,49273.0
2021-11-05 15:00:00,58.88,59.14,58.86,59.08,61479.0,51.7308,51.9592,51.7132,51.9065,61479.0
2021-11-05 15:30:00,59.09,59.52,59.09,59.4,341974.0,51.9153,52.2931,51.9153,52.1877,341974.0
2021-11-08 09:30:00,59.8,59.94,59.34,59.44,179117.0,52.5391,52.6621,52.135,52.2228,179117.0
2021-11-08 10:00:00,59.46,59.76,59.38,59.62,57518.0,52.2404,52.504,52.1701,52.381,57518.0
2021-11-08 10:30:00,59.62,59.62,59.38,59.5,56049.0,52.381,52.381,52.1701,52.2755,56049.0
2021-11-08 11:00:00,59.5,59.53,58.87,58.97,93167.0,52.2755,52.3019,51.722,51.8099,93167.0
2021-11-08 11:30:00,58.98,59.18,58.88,59.14,74819.0,51.8187,51.9944,51.7308,51.9592,74819.0
2021-11-08 12:00:00,59.14,59.14,59.0,59.03,51399.0,51.9592,51.9592,51.8362,51.8626,51399.0
2021-11-08 12:30:00,59.03,59.06,58.81,58.87,83195.0,51.8626,51.889,51.6693,51.722,83195.0
2021-11-08 13:00:00,58.87,59.14,58.82,59.04,76340.0,51.722,51.9592,51.6781,51.8714,76340.0
2021-11-08 13:30:00,59.05,59.27,58.98,59.27,60212.0,51.8802,52.0735,51.8187,52.0735,60212.0
2021-11-08 14:00:00,59.27,59.31,59.16,59.18,64141.0,52.0735,52.1086,51.9768,51.9944,64141.0
2021-11-08 14:30:00,59.18,59.2,59.12,59.17,57459.0,51.9944,52.012,51.9417,51.9856,57459.0
2021-11-08 15:00:00,59.18,59.18,59.05,59.05,59823.0,51.9944,51.9944,51.8802,51.8802,59823.0
2021-11-08 15:30:00,59.06,59.31,59.05,59.24,241012.0,51.889,52.1086,51.8802,52.0471,241012.0
2021-11-09 09:30:00,59.31,59.36,58.71,58.72,57704.0,52.1086,52.1525,51.5815,51.5902,57704.0
2021-11-09 10:00:00,58.68,58.75,58.31,58.35,56376.0,51.5551,51.6166,51.23,51.2652,56376.0
2021-11-09 10:30:00,58.37,58.39,58.27,58.31,91083.0,51.2827,51.3003,51.1949,51.23,91083.0
2021-11-09 11:00:00,58.31,58.34,58.02,58.09,51339.0,51.23,51.2564,50.9752,51.0367,51339.0
2021-11-09 11:30:00,58.1,58.35,58.1,58.24,42660.0,51.0455,51.2652,51.0455,51.1685,42660.0
2021-11-09 12:00:00,58.21,58.28,58.12,58.13,26003.0,51.1422,51.2037,51.0631,51.0719,26003.0
2021-11-09 12:30:00,58.12,58.35,58.11,58.35,37201.0,51.0631,51.2652,51.0543,51.2652,37201.0
2021-11-09 13:00:00,58.34,58.35,58.2,58.2,16209.0,51.2564,51.2652,51.1334,51.1334,16209.0
2021-11-09 13:30:00,58.19,58.35,58.19,58.29,24019.0,51.1246,51.2652,51.1246,51.2125,24019.0
2021-11-09 14:00:00,58.28,58.45,58.27,58.41,28508.0,51.2037,51.353,51.1949,51.3179,28508.0
2021-11-09 14:30:00,58.4,58.46,58.28,58.35,69002.0,51.3091,51.3618,51.2037,51.2652,69002.0
2021-11-09 15:00:00,58.34,58.38,58.25,58.32,76611.0,51.2564,51.2915,51.1773,51.2388,76611.0
2021-11-09 15:30:00,58.32,58.32,58.08,58.09,198427.0,51.2388,51.2388,51.028,51.0367,198427.0
2021-11-10 09:30:00,58.22,58.29,57.82,58.16,100054.0,51.151,51.2125,50.7995,51.0982,100054.0
2021-11-10 10:00:00,58.15,58.24,57.95,58.05,36793.0,51.0895,51.1685,50.9137,51.0016,36793.0
2021-11-10 10:30:00,58.06,58.13,57.99,58.07,31057.0,51.0104,51.0719,50.9489,51.0192,31057.0
2021-11-10 11:00:00,58.07,58.12,57.96,58.0,49174.0,51.0192,51.0631,50.9225,50.9577,49174.0
2021-11-10 11:30:00,58.01,58.16,58.01,58.12,69862.0,50.9665,51.0982,50.9665,51.0631,69862.0
2021-11-10 12:00:00,58.13,58.15,57.89,57.93,34917.0,51.0719,51.0895,50.861,50.8962,34917.0
2021-11-10 12:30:00,57.91,57.98,57.78,57.9,55014.0,50.8786,50.9401,50.7644,50.8698,55014.0
2021-11-10 13:00:00,57.9,57.9,57.77,57.85,39004.0,50.8698,50.8698,50.7556,50.8259,39004.0
2021-11-10 13:30:00,57.88,57.88,57.74,57.8,39044.0,50.8522,50.8522,50.7292,50.7819,39044.0
2021-11-10 14:00:00,57.8,57.88,57.74,57.76,35919.0,50.7819,50.8522,50.7292,50.7468,35919.0
2021-11-10 14:30:00,57.75,57.82,57.65,57.72,39512.0,50.738,50.7995,50.6502,50.7117,39512.0
2021-11-10 15:00:00,57.72,57.86,57.7,57.76,48041.0,50.7117,50.8347,50.6941,50.7468,48041.0
2021-11-10 15:30:00,57.77,57.79,57.66,57.67,177343.0,50.7556,50.7732,50.6589,50.6677,177343.0
2021-11-11 09:30:00,57.05,57.66,56.71,57.64,156978.0,50.123,50.6589,49.8243,50.6414,156978.0
2021-11-11 10:00:00,57.67,57.68,57.01,57.26,121339.0,50.6677,50.6765,50.0879,50.3075,121339.0
2021-11-11 10:30:00,57.25,57.32,56.89,57.25,121127.0,50.2987,50.3602,49.9824,50.2987,121127.0
2021-11-11 11:00:00,57.26,57.27,56.98,57.05,103987.0,50.3075,50.3163,50.0615,50.123,103987.0
2021-11-11 11:30:00,57.05,57.32,56.92,56.94,119718.0,50.123,50.3602,50.0088,50.0264,119718.0
2021-11-11 12:00:00,56.94,57.11,56.93,57.05,65025.0,50.0264,50.1757,50.0176,50.123,65025.0
2021-11-11 12:30:00,57.05,57.23,57.03,57.13,57486.0,50.123,50.2812,50.1054,50.1933,57486.0
2021-11-11 13:00:00,57.13,57.18,57.06,57.14,52630.0,50.1933,50.2372,50.1318,50.2021,52630.0
2021-11-11 13:30:00,57.13,57.17,57.09,57.1,30789.0,50.1933,50.2284,50.1582,50.1669,30789.0
2021-11-11 14:00:00,57.1,57.1,56.99,57.09,46620.0,50.1669,50.1669,50.0703,50.1582,46620.0
2021-11-11 14:30:00,57.09,57.1,57.03,57.07,36149.0,50.1582,50.1669,50.1054,50.1406,36149.0
2021-11-11 15:00:00,57.07,57.18,57.02,57.16,75808.0,50.1406,50.2372,50.0967,50.2197,75808.0
2021-11-11 15:30:00,57.16,57.16,56.91,56.95,324489.0,50.2197,50.2197,50.0,50.0352,324489.0
2021-11-12 09:30:00,57.0,57.58,57.0,57.16,74969.0,50.0791,50.5887,50.0791,50.2197,74969.0
2021-11-12 10:00:00,57.12,57.21,57.02,57.09,37420.0,50.1845,50.2636,50.0967,50.1582,37420.0
2021-11-12 10:30:00,57.08,57.15,56.91,56.95,50897.0,50.1494,50.2109,50.0,50.0352,50897.0
2021-11-12 11:00:00,56.94,57.08,56.92,57.0,41418.0,50.0264,50.1494,50.0088,50.0791,41418.0
2021-11-12 11:30:00,56.99,57.18,56.99,57.13,77113.0,50.0703,50.2372,50.0703,50.1933,77113.0
2021-11-12 12:00:00,57.14,57.22,56.98,57.08,39845.0,50.2021,50.2724,50.0615,50.1494,39845.0
2021-11-12 12:30:00,57.1,57.41,57.1,57.39,27825.0,50.1669,50.4393,50.1669,50.4217,27825.0
2021-11-12 13:00:00,57.4,57.41,57.26,57.29,27354.0,50.4305,50.4393,50.3075,50.3339,27354.0
2021-11-12 13:30:00,57.29,57.38,57.23,57.23,26636.0,50.3339,50.4129,50.2812,50.2812,26636.0
2021-11-12 14:00:00,57.23,57.25,57.11,57.11,35882.0,50.2812,50.2987,50.1757,50.1757,35882.0
2021-11-12 14:30:00,57.11,57.18,57.07,57.14,21444.0,50.1757,50.2372,50.1406,50.2021,21444.0
2021-11-12 15:00:00,57.14,57.15,57.01,57.09,60142.0,50.2021,50.2109,50.0879,50.1582,60142.0
2021-11-12 15:30:00,57.1,57.23,57.04,57.22,125922.0,50.1669,50.2812,50.1142,50.2724,125922.0
2021-11-15 09:30:00,58.39,58.57,57.84,58.26,127068.0,51.3003,51.4585,50.8171,51.1861,127068.0
2021-11-15 10:00:00,58.26,58.26,57.91,58.06,47873.0,51.1861,51.1861,50.8786,51.0104,47873.0
2021-11-15 10:30:00,58.05,58.17,57.93,57.99,38248.0,51.0016,51.107,50.8962,50.9489,38248.0
2021-11-15 11:00:00,58.01,58.08,57.81,57.85,35674.0,50.9665,51.028,50.7907,50.8259,35674.0
2021-11-15 11:30:00,57.86,57.96,57.81,57.92,73482.0,50.8347,50.9225,50.7907,50.8874,73482.0
2021-11-15 12:00:00,57.91,58.0,57.86,57.87,44572.0,50.8786,50.9577,50.8347,50.8434,44572.0
2021-11-15 12:30:00,57.86,57.99,57.78,57.99,41604.0,50.8347,50.9489,50.7644,50.9489,41604.0
2021-11-15 13:00:00,57.98,58.21,57.96,58.2,51909.0,50.9401,51.1422,50.9225,51.1334,51909.0
2021-11-15 13:30:00,58.19,58.2,58.07,58.15,30192.0,51.1246,51.1334,51.0192,51.0895,30192.0
2021-11-15 14:00:00,58.15,58.17,57.92,58.1,48226.0,51.0895,51.107,50.8874,51.0455,48226.0
2021-11-15 14:30:00,58.09,58.14,58.03,58.06,40305.0,51.0367,51.0807,50.984,51.0104,40305.0
2021-11-15 15:00:00,58.05,58.38,57.95,58.29,158049.0,51.0016,51.2915,50.9137,51.2125,158049.0
2021-11-15 15:30:00,58.28,58.42,58.23,58.4,206779.0,51.2037,51.3267,51.1597,51.3091,206779.0
2021-11-16 09:30:00,58.38,58.5,57.95,57.99,123316.0,51.2915,51.397,50.9137,50.9489,123316.0
2021-11-16 10:00:00,58.0,58.1,57.92,58.04,64013.0,50.9577,51.0455,50.8874,50.9928,64013.0
2021-11-16 10:30:00,58.04,58.16,57.86,57.88,92308.0,50.9928,51.0982,50.8347,50.8522,92308.0
2021-11-16 11:00:00,57.89,58.09,57.86,57.94,44382.0,50.861,51.0367,50.8347,50.9049,44382.0
2021-11-16 11:30:00,57.95,57.99,57.87,57.88,48321.0,50.9137,50.9489,50.8434,50.8522,48321.0
2021-11-16 12:00:00,57.88,58.0,57.83,57.97,46461.0,50.8522,50.9577,50.8083,50.9313,46461.0
2021-11-16 12:30:00,57.96,58.18,57.95,58.09,38250.0,50.9225,51.1158,50.9137,51.0367,38250.0
2021-11-16 13:00:00,58.08,58.15,58.02,58.1,49041.0,51.028,51.0895,50.9752,51.0455,49041.0
2021-11-16 13:30:00,58.11,58.11,57.87,57.87,63200.0,51.0543,51.0543,50.8434,50.8434,63200.0
2021-11-16 14:00:00,57.86,57.91,57.76,57.78,70199.0,50.8347,50.8786,50.7468,50.7644,70199.0
2021-11-16 14:30:00,57.77,57.82,57.64,57.65,119099.0,50.7556,50.7995,50.6414,50.6502,119099.0
2021-11-16 15:00:00,57.65,57.69,57.53,57.6,104844.0,50.6502,50.6853,50.5447,50.6062,104844.0
2021-11-16 15:30:00,57.6,57.61,57.51,57.56,252624.0,50.6062,50.615,50.5272,50.5711,252624.0
2021-11-17 09:30:00,57.22,58.04,57.1,58.04,184401.0,50.2724,50.9928,50.1669,50.9928,184401.0
2021-11-17 10:00:00,58.03,58.27,57.79,57.97,80896.0,50.984,51.1949,50.7732,50.9313,80896.0
2021-11-17 10:30:00,57.98,58.05,57.69,57.79,40466.0,50.9401,51.0016,50.6853,50.7732,40466.0
2021-11-17 11:00:00,57.79,57.99,57.77,57.85,46921.0,50.7732,50.9489,50.7556,50.8259,46921.0
2021-11-17 11:30:00,57.85,58.15,57.85,58.15,49317.0,50.8259,51.0895,50.8259,51.0895,49317.0
2021-11-17 12:00:00,58.15,58.2,57.91,57.97,49056.0,51.0895,51.1334,50.8786,50.9313,49056.0
2021-11-17 12:30:00,57.96,57.99,57.77,57.78,56337.0,50.9225,50.9489,50.7556,50.7644,56337.0
2021-11-17 13:00:00,57.79,58.0,57.75,57.98,38707.0,50.7732,50.9577,50.738,50.9401,38707.0
2021-11-17 13:30:00,57.99,58.0,57.81,57.89,35500.0,50.9489,50.9577,50.7907,50.861,35500.0
2021-11-17 14:00:00,57.91,57.93,57.85,57.93,33540.0,50.8786,50.8962,50.8259,50.8962,33540.0
2021-11-17 14:30:00,57.92,57.97,57.82,57.95,41590.0,50.8874,50.9313,50.7995,50.9137,41590.0
2021-11-17 15:00:00,57.95,58.03,57.85,57.92,81804.0,50.9137,50.984,50.8259,50.8874,81804.0
2021-11-17 15:30:00,57.91,57.91,57.77,57.82,196034.0,50.8786,50.8786,50.7556,50.7995,196034.0
2021-11-18 09:30:00,57.83,58.02,57.27,57.34,89603.0,50.8083,50.9752,50.3163,50.3778,89603.0
2021-11-18 10:00:00,57.32,57.37,56.81,57.03,81321.0,50.3602,50.4042,49.9122,50.1054,81321.0
2021-11-18 10:30:00,57.09,57.3,57.08,57.24,40431.0,50.1582,50.3427,50.1494,50.2899,40431.0
2021-11-18 11:00:00,57.25,57.35,57.03,57.19,72874.0,50.2987,50.3866,50.1054,50.246,72874.0
2021-11-18 11:30:00,57.18,57.18,56.99,57.0,50732.0,50.2372,50.2372,50.0703,50.0791,50732.0
2021-11-18 12:00:00,57.02,57.25,57.02,57.22,28317.0,50.0967,50.2987,50.0967,50.2724,28317.0
2021-11-18 12:30:00,57.24,57.24,57.05,57.08,14961.0,50.2899,50.2899,50.123,50.1494,14961.0
2021-11-18 13:00:00,57.07,57.08,56.96,56.96,23969.0,50.1406,50.1494,50.0439,50.0439,23969.0
2021-11-18 13:30:00,56.97,56.98,56.9,56.98,21626.0,50.0527,50.0615,49.9912,50.0615,21626.0
2021-11-18 14:00:00,56.96,57.0,56.88,56.89,26706.0,50.0439,50.0791,49.9737,49.9824,26706.0
2021-11-18 14:30:00,56.91,56.99,56.81,56.97,33128.0,50.0,50.0703,49.9122,50.0527,33128.0
2021-11-18 15:00:00,56.96,57.06,56.94,57.05,59128.0,50.0439,50.1318,50.0264,50.123,59128.0
2021-11-18 15:30:00,57.07,57.12,56.85,56.89,145743.0,50.1406,50.1845,49.9473,49.9824,145743.0
2021-11-19 09:30:00,56.5,56.84,56.35,56.62,100301.0,49.6398,49.9385,49.508,49.7452,100301.0
2021-11-19 10:00:00,56.61,56.87,56.58,56.82,61855.0,49.7364,49.9649,49.7101,49.9209,61855.0
2021-11-19 10:30:00,56.81,57.09,56.76,56.97,66031.0,49.9122,50.1582,49.8682,50.0527,66031.0
2021-11-19 11:00:00,56.96,57.11,56.96,56.98,39569.0,50.0439,50.1757,50.0439,50.0615,39569.0
2021-11-19 11:30:00,56.98,57.08,56.98,57.03,47451.0,50.0615,50.1494,50.0615,50.1054,47451.0
2021-11-19 12:00:00,57.02,57.11,56.98,57.05,35376.0,50.0967,50.1757,50.0615,50.123,35376.0
2021-11-19 12:30:00,57.05,57.15,57.0,57.14,33015.0,50.123,50.2109,50.0791,50.2021,33015.0
2021-11-19 13:00:00,57.13,57.13,56.93,56.94,43034.0,50.1933,50.1933,50.0176,50.0264,43034.0
2021-11-19 13:30:00,56.94,56.99,56.85,56.94,60164.0,50.0264,50.0703,49.9473,50.0264,60164.0
2021-11-19 14:00:00,56.94,57.07,56.94,57.03,38805.0,50.0264,50.1406,50.0264,50.1054,38805.0
2021-11-19 14:30:00,57.03,57.09,56.97,57.08,41985.0,50.1054,50.1582,50.0527,50.1494,41985.0
2021-11-19 15:00:00,57.09,57.22,57.07,57.2,71807.0,50.1582,50.2724,50.1406,50.2548,71807.0
2021-11-19 15:30:00,57.17,57.27,57.13,57.23,172228.0,50.2284,50.3163,50.1933,50.2812,172228.0
2021-11-22 09:30:00,57.3,57.63,57.0,57.61,108375.0,50.3427,50.6326,50.0791,50.615,108375.0
2021-11-22 10:00:00,57.64,57.84,57.6,57.84,88921.0,50.6414,50.8171,50.6062,50.8171,88921.0
2021-11-22 10:30:00,57.86,57.99,57.78,57.93,61196.0,50.8347,50.9489,50.7644,50.8962,61196.0
2021-11-22 11:00:00,57.93,58.23,57.93,58.08,88644.0,50.8962,51.1597,50.8962,51.028,88644.0
2021-11-22 11:30:00,58.08,58.14,57.85,58.0,60543.0,51.028,51.0807,50.8259,50.9577,60543.0
2021-11-22 12:00:00,58.0,58.09,57.91,58.01,45250.0,50.9577,51.0367,50.8786,50.9665,45250.0
2021-11-22 12:30:00,58.01,58.2,57.98,58.01,65632.0,50.9665,51.1334,50.9401,50.9665,65632.0
2021-11-22 13:00:00,58.0,58.12,57.89,58.11,43995.0,50.9577,51.0631,50.861,51.0543,43995.0
2021-11-22 13:30:00,58.11,58.17,58.09,58.14,52668.0,51.0543,51.107,51.0367,51.0807,52668.0
2021-11-22 14:00:00,58.12,58.3,58.12,58.17,36233.0,51.0631,51.2212,51.0631,51.107,36233.0
2021-11-22 14:30:00,58.19,58.31,58.1,58.2,56287.0,51.1246,51.23,51.0455,51.1334,56287.0
2021-11-22 15:00:00,58.23,58.32,58.18,58.24,52755.0,51.1597,51.2388,51.1158,51.1685,52755.0
2021-11-22 15:30:00,58.23,58.31,58.03,58.03,259323.0,51.1597,51.23,50.984,50.984,259323.0
2021-11-23 09:30:00,58.15,58.8,58.04,58.68,105143.0,51.0895,51.6605,50.9928,51.5551,105143.0
2021-11-23 10:00:00,58.68,58.68,58.1,58.14,55957.0,51.5551,51.5551,51.0455,51.0807,55957.0
2021-11-23 10:30:00,58.15,58.28,57.96,57.97,60832.0,51.0895,51.2037,50.9225,50.9313,60832.0
2021-11-23 11:00:00,57.98,58.21,57.85,58.14,41533.0,50.9401,51.1422,50.8259,51.0807,41533.0
2021-11-23 11:30:00,58.11,58.17,57.91,57.94,35916.0,51.0543,51.107,50.8786,50.9049,35916.0
2021-11-23 12:00:00,57.95,58.27,57.89,58.26,27317.0,50.9137,51.1949,50.861,51.1861,27317.0
2021-11-23 12:30:00,58.26,58.28,58.1,58.18,24925.0,51.1861,51.2037,51.0455,51.1158,24925.0
2021-11-23 13:00:00,58.18,58.3,58.17,58.28,26948.0,51.1158,51.2212,51.107,51.2037,26948.0
2021-11-23 13:30:00,58.29,58.56,58.26,58.48,33325.0,51.2125,51.4497,51.1861,51.3794,33325.0
2021-11-23 14:00:00,58.48,58.55,58.32,58.42,79333.0,51.3794,51.4409,51.2388,51.3267,79333.0
2021-11-23 14:30:00,58.41,58.57,58.31,58.51,48533.0,51.3179,51.4585,51.23,51.4057,48533.0
2021-11-23 15:00:00,58.51,58.51,58.26,58.33,74120.0,51.4057,51.4057,51.1861,51.2476,74120.0
2021-11-23 15:30:00,58.34,58.56,58.29,58.52,203788.0,51.2564,51.4497,51.2125,51.4145,203788.0
2021-11-24 09:30:00,58.49,58.51,58.06,58.28,82032.0,51.3882,51.4057,51.0104,51.2037,82032.0
2021-11-24 10:00:00,58.24,58.6,58.19,58.48,52186.0,51.1685,51.4848,51.1246,51.3794,52186.0
2021-11-24 10:30:00,58.47,58.54,58.4,58.45,33154.0,51.3706,51.4321,51.3091,51.353,33154.0
2021-11-24 11:00:00,58.43,58.53,58.37,58.47,27944.0,51.3355,51.4233,51.2827,51.3706,27944.0
2021-11-24 11:30:00,58.5,58.57,58.41,58.5,24133.0,51.397,51.4585,51.3179,51.397,24133.0
2021-11-24 12:00:00,58.49,58.56,58.45,58.49,22568.0,51.3882,51.4497,51.353,51.3882,22568.0
2021-11-24 12:30:00,58.49,58.5,58.42,58.49,18568.0,51.3882,51.397,51.3267,51.3882,18568.0
2021-11-24 13:00:00,58.49,58.61,58.46,58.58,36234.0,51.3882,51.4936,51.3618,51.4672,36234.0
2021-11-24 13:30:00,58.58,58.59,58.47,58.57,15961.0,51.4672,51.476,51.3706,51.4585,15961.0
2021-11-24 14:00:00,58.56,58.59,58.47,58.56,19377.0,51.4497,51.476,51.3706,51.4497,19377.0
2021-11-24 14:30:00,58.57,58.76,58.57,58.68,14687.0,51.4585,51.6254,51.4585,51.5551,14687.0
2021-11-24 15:00:00,58.68,58.79,58.66,58.73,31308.0,51.5551,51.6517,51.5375,51.599,31308.0
2021-11-24 15:30:00,58.74,58.86,58.71,58.71,121377.0,51.6078,51.7132,51.5815,51.5815,121377.0
2021-11-26 09:30:00,57.5,57.92,57.15,57.75,168772.0,50.5184,50.8874,50.2109,50.738,168772.0
2021-11-26 10:00:00,57.78,57.81,57.33,57.52,84137.0,50.7644,50.7907,50.369,50.5359,84137.0
2021-11-26 10:30:00,57.51,57.75,57.37,57.48,81030.0,50.5272,50.738,50.4042,50.5008,81030.0
2021-11-26 11:00:00,57.47,57.65,57.26,57.37,52469.0,50.492,50.6502,50.3075,50.4042,52469.0
2021-11-26 11:30:00,57.35,57.73,57.33,57.7,124722.0,50.3866,50.7204,50.369,50.6941,124722.0
2021-11-26 12:00:00,57.71,58.06,57.71,58.06,75367.0,50.7029,51.0104,50.7029,51.0104,75367.0
2021-11-26 12:30:00,58.06,58.21,57.88,57.99,117677.0,51.0104,51.1422,50.8522,50.9489,117677.0
2021-11-29 09:30:00,58.35,58.74,58.02,58.02,129432.0,51.2652,51.6078,50.9752,50.9752,129432.0
2021-11-29 10:00:00,58.02,58.07,57.65,57.7,106793.0,50.9752,51.0192,50.6502,50.6941,106793.0
2021-11-29 10:30:00,57.69,57.78,57.21,57.26,88388.0,50.6853,50.7644,50.2636,50.3075,88388.0
2021-11-29 11:00:00,57.27,57.62,57.27,57.35,98320.0,50.3163,50.6238,50.3163,50.3866,98320.0
2021-11-29 11:30:00,57.35,57.68,57.35,57.65,82263.0,50.3866,50.6765,50.3866,50.6502,82263.0
2021-11-29 12:00:00,57.64,57.96,57.64,57.96,36179.0,50.6414,50.9225,50.6414,50.9225,36179.0
2021-11-29 12:30:00,57.96,58.08,57.95,58.07,45761.0,50.9225,51.028,50.9137,51.0192,45761.0
2021-11-29 13:00:00,58.07,58.19,57.83,57.91,32056.0,51.0192,51.1246,50.8083,50.8786,32056.0
2021-11-29 13:30:00,57.89,57.92,57.67,57.68,38679.0,50.861,50.8874,50.6677,50.6765,38679.0
2021-11-29 14:00:00,57.68,57.73,57.57,57.68,45291.0,50.6765,50.7204,50.5799,50.6765,45291.0
2021-11-29 14:30:00,57.68,57.76,57.58,57.61,44169.0,50.6765,50.7468,50.5887,50.615,44169.0
2021-11-29 15:00:00,57.61,57.62,57.46,57.47,52532.0,50.615,50.6238,50.4832,50.492,52532.0
2021-11-29 15:30:00,57.45,57.52,57.18,57.19,292949.0,50.4744,50.5359,50.2372,50.246,292949.0
2021-11-30 09:30:00,57.02,57.12,56.53,57.03,99657.0,50.0967,50.1845,49.6662,50.1054,99657.0
2021-11-30 10:00:00,56.9,57.09,56.76,56.76,74404.0,49.9912,50.1582,49.8682,49.8682,74404.0
2021-11-30 10:30:00,56.78,57.1,56.47,56.5,106831.0,49.8858,50.1669,49.6134,49.6398,106831.0
2021-11-30 11:00:00,56.48,56.88,56.44,56.58,77988.0,49.6222,49.9737,49.5871,49.7101,77988.0
2021-11-30 11:30:00,56.56,56.59,56.21,56.28,111805.0,49.6925,49.7189,49.385,49.4465,111805.0
2021-11-30 12:00:00,56.27,56.47,56.11,56.47,95303.0,49.4377,49.6134,49.2971,49.6134,95303.0
2021-11-30 12:30:00,56.48,56.56,56.29,56.34,44126.0,49.6222,49.6925,49.4553,49.4992,44126.0
2021-11-30 13:00:00,56.37,56.41,56.31,56.36,31657.0,49.5256,49.5607,49.4729,49.5168,31657.0
2021-11-30 13:30:00,56.37,56.42,56.18,56.36,64416.0,49.5256,49.5695,49.3586,49.5168,64416.0
2021-11-30 14:00:00,56.36,56.44,56.19,56.2,49850.0,49.5168,49.5871,49.3674,49.3762,49850.0
2021-11-30 14:30:00,56.19,56.34,56.11,56.25,79428.0,49.3674,49.4992,49.2971,49.4201,79428.0
2021-11-30 15:00:00,56.26,56.42,56.21,56.36,60322.0,49.4289,49.5695,49.385,49.5168,60322.0
2021-11-30 15:30:00,56.34,56.49,55.96,56.02,250981.0,49.4992,49.631,49.1654,49.2181,250981.0
2021-12-01 09:30:00,56.33,56.48,55.83,56.06,248583.0,49.4904,49.6222,49.0511,49.2532,248583.0
2021-12-01 10:00:00,56.04,56.71,56.04,56.23,142194.0,49.2356,49.8243,49.2356,49.4026,142194.0
2021-12-01 10:30:00,56.21,56.4,56.06,56.27,146799.0,49.385,49.5519,49.2532,49.4377,146799.0
2021-12-01 11:00:00,56.26,56.41,56.1,56.26,108437.0,49.4289,49.5607,49.2884,49.4289,108437.0
2021-12-01 11:30:00,56.27,56.27,55.18,55.2,83283.0,49.4377,49.4377,48.4801,48.4976,83283.0
2021-12-01 12:00:00,55.18,55.31,55.07,55.07,98488.0,48.4801,48.5943,48.3834,48.3834,98488.0
2021-12-01 12:30:00,55.08,55.21,55.0,55.18,95887.0,48.3922,48.5064,48.3219,48.4801,95887.0
2021-12-01 13:00:00,55.19,55.46,55.18,55.41,101193.0,48.4889,48.7261,48.4801,48.6821,101193.0
2021-12-01 13:30:00,55.41,55.42,54.98,55.26,81494.0,48.6821,48.6909,48.3044,48.5504,81494.0
2021-12-01 14:00:00,55.26,55.33,54.66,54.8,91829.0,48.5504,48.6119,48.0232,48.1462,91829.0
2021-12-01 14:30:00,54.78,54.86,54.32,54.51,155700.0,48.1286,48.1989,47.7245,47.8914,155700.0
2021-12-01 15:00:00,54.52,54.56,54.2,54.24,118911.0,47.9002,47.9353,47.6191,47.6542,118911.0
2021-12-01 15:30:00,54.23,54.51,54.18,54.35,543232.0,47.6454,47.8914,47.6015,47.7508,543232.0
2021-12-02 09:30:00,54.58,55.91,54.58,55.78,209492.0,47.9529,49.1214,47.9529,49.0072,209492.0
2021-12-02 10:00:00,55.79,55.79,55.45,55.61,197317.0,49.016,49.016,48.7173,48.8579,197317.0
2021-12-02 10:30:00,55.62,55.78,55.29,55.74,130157.0,48.8666,49.0072,48.5767,48.9721,130157.0
2021-12-02 11:00:00,55.76,56.02,55.68,56.01,74856.0,48.9896,49.2181,48.9194,49.2093,74856.0
2021-12-02 11:30:00,56.03,56.31,56.01,56.17,86108.0,49.2269,49.4729,49.2093,49.3499,86108.0
2021-12-02 12:00:00,56.19,56.39,56.12,56.29,67355.0,49.3674,49.5432,49.3059,49.4553,67355.0
2021-12-02 12:30:00,56.31,56.43,56.07,56.16,81161.0,49.4729,49.5783,49.262,49.3411,81161.0
2021-12-02 13:00:00,56.15,56.37,56.01,56.22,64360.0,49.3323,49.5256,49.2093,49.3938,64360.0
2021-12-02 13:30:00,56.24,56.53,56.16,56.52,85367.0,49.4114,49.6662,49.3411,49.6574,85367.0
2021-12-02 14:00:00,56.52,56.7,56.44,56.57,111553.0,49.6574,49.8155,49.5871,49.7013,111553.0
2021-12-02 14:30:00,56.56,56.58,56.41,56.46,85105.0,49.6925,49.7101,49.5607,49.6047,85105.0
2021-12-02 15:00:00,56.47,56.55,56.16,56.2,140265.0,49.6134,49.6837,49.3411,49.3762,140265.0
2021-12-02 15:30:00,56.21,56.39,55.97,56.06,300562.0,49.385,49.5432,49.1741,49.2532,300562.0
2021-12-03 09:30:00,56.28,56.4,55.82,56.12,113393.0,49.4465,49.5519,49.0424,49.3059,113393.0
2021-12-03 10:00:00,56.16,56.74,56.08,56.63,52961.0,49.3411,49.8507,49.2708,49.754,52961.0
2021-12-03 10:30:00,56.58,56.58,56.09,56.09,94174.0,49.7101,49.7101,49.2796,49.2796,94174.0
2021-12-03 11:00:00,56.09,56.46,56.05,56.46,61172.0,49.2796,49.6047,49.2444,49.6047,61172.0
2021-12-03 11:30:00,56.47,56.74,56.36,56.4,107224.0,49.6134,49.8507,49.5168,49.5519,107224.0
2021-12-03 12:00:00,56.39,56.59,56.27,56.58,53270.0,49.5432,49.7189,49.4377,49.7101,53270.0
2021-12-03 12:30:00,56.58,56.83,56.44,56.6,86315.0,49.7101,49.9297,49.5871,49.7277,86315.0
2021-12-03 13:00:00,56.61,56.69,56.52,56.52,81021.0,49.7364,49.8067,49.6574,49.6574,81021.0
2021-12-03 13:30:00,56.5,56.53,56.24,56.38,42560.0,49.6398,49.6662,49.4114,49.5344,42560.0
2021-12-03 14:00:00,56.39,56.5,56.18,56.47,79990.0,49.5432,49.6398,49.3586,49.6134,79990.0
2021-12-03 14:30:00,56.48,56.5,56.09,56.12,109955.0,49.6222,49.6398,49.2796,49.3059,109955.0
2021-12-03 15:00:00,56.12,56.25,56.01,56.13,86745.0,49.3059,49.4201,49.2093,49.3147,86745.0
2021-12-03 15:30:00,56.12,56.2,55.88,56.09,288325.0,49.3059,49.3762,49.0951,49.2796,288325.0
2021-12-06 09:30:00,56.71,57.49,56.66,57.44,136408.0,49.8243,50.5096,49.7804,50.4657,136408.0
2021-12-06 10:00:00,57.5,58.05,57.47,57.96,96465.0,50.5184,51.0016,50.492,50.9225,96465.0
2021-12-06 10:30:00,57.96,58.22,57.83,58.22,104893.0,50.9225,51.151,50.8083,51.151,104893.0
2021-12-06 11:00:00,58.22,58.36,57.98,58.36,94403.0,51.151,51.274,50.9401,51.274,94403.0
2021-12-06 11:30:00,58.35,58.48,58.04,58.1,106339.0,51.2652,51.3794,50.9928,51.0455,106339.0
2021-12-06 12:00:00,58.14,58.14,57.92,58.0,71457.0,51.0807,51.0807,50.8874,50.9577,71457.0
2021-12-06 12:30:00,57.99,58.3,57.97,58.15,76130.0,50.9489,51.2212,50.9313,51.0895,76130.0
2021-12-06 13:00:00,58.16,58.29,58.06,58.11,57581.0,51.0982,51.2125,51.0104,51.0543,57581.0
2021-12-06 13:30:00,58.12,58.13,57.9,57.96,53500.0,51.0631,51.0719,50.8698,50.9225,53500.0
2021-12-06 14:00:00,57.96,57.99,57.74,57.75,99296.0,50.9225,50.9489,50.7292,50.738,99296.0
2021-12-06 14:30:00,57.78,57.8,57.54,57.58,59007.0,50.7644,50.7819,50.5535,50.5887,59007.0
2021-12-06 15:00:00,57.6,57.64,57.47,57.55,89679.0,50.6062,50.6414,50.492,50.5623,89679.0
2021-12-06 15:30:00,57.55,57.6,57.4,57.54,207886.0,50.5623,50.6062,50.4305,50.5535,207886.0
2021-12-07 09:30:00,59.0,60.06,58.72,59.89,330044.0,51.8362,52.7675,51.5902,52.6182,330044.0
2021-12-07 10:00:00,59.91,59.99,59.68,59.74,179865.0,52.6358,52.706,52.4337,52.4864,179865.0
2021-12-07 10:30:00,59.74,59.95,59.66,59.91,97128.0,52.4864,52.6709,52.4161,52.6358,97128.0
2021-12-07 11:00:00,59.9,60.19,59.79,60.19,88022.0,52.627,52.8818,52.5303,52.8818,88022.0
2021-12-07 11:30:00,60.18,60.38,60.02,60.14,92209.0,52.873,53.0487,52.7324,52.8378,92209.0
2021-12-07 12:00:00,60.14,60.29,60.08,60.24,64829.0,52.8378,52.9696,52.7851,52.9257,64829.0
2021-12-07 12:30:00,60.26,60.38,60.12,60.33,58356.0,52.9433,53.0487,52.8203,53.0048,58356.0
2021-12-07 13:00:00,60.33,60.38,60.26,60.34,54404.0,53.0048,53.0487,52.9433,53.0135,54404.0
2021-12-07 13:30:00,60.36,60.41,60.22,60.41,80273.0,53.0311,53.075,52.9081,53.075,80273.0
2021-12-07 14:00:00,60.41,60.42,60.2,60.23,100442.0,53.075,53.0838,52.8905,52.9169,100442.0
2021-12-07 14:30:00,60.23,60.26,60.13,60.21,107784.0,52.9169,52.9433,52.829,52.8993,107784.0
2021-12-07 15:00:00,60.19,60.3,60.05,60.1,99405.0,52.8818,52.9784,52.7588,52.8027,99405.0
2021-12-07 15:30:00,60.09,60.1,59.81,60.03,347315.0,52.7939,52.8027,52.5479,52.7412,347315.0
2021-12-08 09:30:00,60.11,60.35,59.82,60.07,121937.0,52.8115,53.0223,52.5567,52.7763,121937.0
2021-12-08 10:00:00,60.07,60.28,59.93,60.03,103756.0,52.7763,52.9608,52.6533,52.7412,103756.0
2021-12-08 10:30:00,60.05,60.21,59.83,59.96,100426.0,52.7588,52.8993,52.5655,52.6797,100426.0
2021-12-08 11:00:00,59.97,60.07,59.79,60.06,54973.0,52.6885,52.7763,52.5303,52.7675,54973.0
2021-12-08 11:30:00,60.07,60.22,60.04,60.13,53573.0,52.7763,52.9081,52.75,52.829,53573.0
2021-12-08 12:00:00,60.15,60.23,60.02,60.16,166730.0,52.8466,52.9169,52.7324,52.8554,166730.0
2021-12-08 12:30:00,60.16,60.36,60.16,60.28,111670.0,52.8554,53.0311,52.8554,52.9608,111670.0
2021-12-08 13:00:00,60.27,60.28,60.0,60.04,136233.0,52.952,52.9608,52.7148,52.75,136233.0
2021-12-08 13:30:00,60.04,60.11,59.91,60.1,163842.0,52.75,52.8115,52.6358,52.8027,163842.0
2021-12-08 14:00:00,60.1,60.14,59.97,60.02,380855.0,52.8027,52.8378,52.6885,52.7324,380855.0
2021-12-08 14:30:00,60.02,60.12,59.88,60.07,64244.0,52.7324,52.8203,52.6094,52.7763,64244.0
2021-12-08 15:00:00,60.07,60.08,59.91,60.0,113083.0,52.7763,52.7851,52.6358,52.7148,113083.0
2021-12-08 15:30:00,60.0,60.03,59.82,59.92,349313.0,52.7148,52.7412,52.5567,52.6445,349313.0
2021-12-09 09:30:00,59.65,60.03,59.62,59.76,53584.0,52.4073,52.7412,52.381,52.504,53584.0
2021-12-09 10:00:00,59.74,59.98,59.61,59.7,28912.0,52.4864,52.6973,52.3722,52.4513,28912.0
2021-12-09 10:30:00,59.72,59.87,59.5,59.86,35078.0,52.4688,52.6006,52.2755,52.5918,35078.0
2021-12-09 11:00:00,59.87,59.88,59.62,59.75,87917.0,52.6006,52.6094,52.381,52.4952,87917.0
2021-12-09 11:30:00,59.74,59.81,59.69,59.73,24151.0,52.4864,52.5479,52.4425,52.4776,24151.0
2021-12-09 12:00:00,59.74,59.77,59.6,59.7,30775.0,52.4864,52.5128,52.3634,52.4513,30775.0
2021-12-09 12:30:00,59.68,59.81,59.68,59.77,28409.0,52.4337,52.5479,52.4337,52.5128,28409.0
2021-12-09 13:00:00,59.76,59.85,59.73,59.73,26027.0,52.504,52.583,52.4776,52.4776,26027.0
2021-12-09 13:30:00,59.73,59.75,59.58,59.61,39795.0,52.4776,52.4952,52.3458,52.3722,39795.0
2021-12-09 14:00:00,59.61,59.76,59.6,59.67,28192.0,52.3722,52.504,52.3634,52.4249,28192.0
2021-12-09 14:30:00,59.67,59.69,59.46,59.52,72201.0,52.4249,52.4425,52.2404,52.2931,72201.0
2021-12-09 15:00:00,59.52,59.57,59.39,59.43,65328.0,52.2931,52.337,52.1789,52.214,65328.0
2021-12-09 15:30:00,59.42,59.5,59.33,59.4,169417.0,52.2052,52.2755,52.1262,52.1877,169417.0
2021-12-10 09:30:00,59.71,59.94,59.51,59.63,101513.0,52.46,52.6621,52.2843,52.3898,101513.0
2021-12-10 10:00:00,59.62,59.66,59.36,59.45,66141.0,52.381,52.4161,52.1525,52.2316,66141.0
2021-12-10 10:30:00,59.44,59.58,59.4,59.52,51066.0,52.2228,52.3458,52.1877,52.2931,51066.0
2021-12-10 11:00:00,59.52,59.52,59.13,59.43,43045.0,52.2931,52.2931,51.9505,52.214,43045.0
2021-12-10 11:30:00,59.43,59.56,59.4,59.56,26963.0,52.214,52.3283,52.1877,52.3283,26963.0
2021-12-10 12:00:00,59.54,59.57,59.39,59.46,15247.0,52.3107,52.337,52.1789,52.2404,15247.0
2021-12-10 12:30:00,59.45,59.45,59.35,59.42,19915.0,52.2316,52.2316,52.1437,52.2052,19915.0
2021-12-10 13:00:00,59.43,59.59,59.43,59.55,27412.0,52.214,52.3546,52.214,52.3195,27412.0
2021-12-10 13:30:00,59.54,59.63,59.5,59.55,22195.0,52.3107,52.3898,52.2755,52.3195,22195.0
2021-12-10 14:00:00,59.54,59.68,59.5,59.61,37101.0,52.3107,52.4337,52.2755,52.3722,37101.0
2021-12-10 14:30:00,59.61,59.62,59.45,59.51,77533.0,52.3722,52.381,52.2316,52.2843,77533.0
2021-12-10 15:00:00,59.51,59.55,59.39,59.52,30597.0,52.2843,52.3195,52.1789,52.2931,30597.0
2021-12-10 15:30:00,59.52,59.58,59.48,59.53,100631.0,52.2931,52.3458,52.258,52.3019,100631.0
2021-12-13 09:30:00,59.32,59.7,59.29,59.41,136790.0,52.1174,52.4513,52.091,52.1965,136790.0
2021-12-13 10:00:00,59.4,59.46,59.18,59.25,74989.0,52.1877,52.2404,51.9944,52.0559,74989.0
2021-12-13 10:30:00,59.24,59.4,59.03,59.04,57320.0,52.0471,52.1877,51.8626,51.8714,57320.0
2021-12-13 11:00:00,59.02,59.1,58.71,58.72,77379.0,51.8538,51.9241,51.5815,51.5902,77379.0
2021-12-13 11:30:00,58.71,58.74,58.55,58.63,52941.0,51.5815,51.6078,51.4409,51.5112,52941.0
2021-12-13 12:00:00,58.63,58.71,58.54,58.67,39145.0,51.5112,51.5815,51.4321,51.5463,39145.0
2021-12-13 12:30:00,58.67,58.67,58.31,58.41,117858.0,51.5463,51.5463,51.23,51.3179,117858.0
2021-12-13 13:00:00,58.41,58.41,58.17,58.22,82635.0,51.3179,51.3179,51.107,51.151,82635.0
2021-12-13 13:30:00,58.24,58.31,58.14,58.21,71554.0,51.1685,51.23,51.0807,51.1422,71554.0
2021-12-13 14:00:00,58.19,58.34,58.09,58.3,123717.0,51.1246,51.2564,51.0367,51.2212,123717.0
2021-12-13 14:30:00,58.32,58.32,58.06,58.22,85538.0,51.2388,51.2388,51.0104,51.151,85538.0
2021-12-13 15:00:00,58.21,58.44,58.21,58.37,96170.0,51.1422,51.3442,51.1422,51.2827,96170.0
2021-12-13 15:30:00,58.39,58.63,58.36,58.51,341999.0,51.3003,51.5112,51.274,51.4057,341999.0
2021-12-14 09:30:00,58.12,58.76,58.07,58.65,124120.0,51.0631,51.6254,51.0192,51.5287,124120.0
2021-12-14 10:00:00,58.66,58.68,58.33,58.6,63230.0,51.5375,51.5551,51.2476,51.4848,63230.0
2021-12-14 10:30:00,58.63,58.63,58.17,58.23,50913.0,51.5112,51.5112,51.107,51.1597,50913.0
2021-12-14 11:00:00,58.23,58.43,58.18,58.33,83042.0,51.1597,51.3355,51.1158,51.2476,83042.0
2021-12-14 11:30:00,58.34,58.35,58.02,58.1,67713.0,51.2564,51.2652,50.9752,51.0455,67713.0
2021-12-14 12:00:00,58.1,58.15,57.96,58.1,79656.0,51.0455,51.0895,50.9225,51.0455,79656.0
2021-12-14 12:30:00,58.1,58.14,57.86,57.9,58557.0,51.0455,51.0807,50.8347,50.8698,58557.0
2021-12-14 13:00:00,57.89,57.96,57.75,57.85,59618.0,50.861,50.9225,50.738,50.8259,59618.0
2021-12-14 13:30:00,57.84,57.85,57.59,57.64,46541.0,50.8171,50.8259,50.5974,50.6414,46541.0
2021-12-14 14:00:00,57.65,57.96,57.64,57.89,61540.0,50.6502,50.9225,50.6414,50.861,61540.0
2021-12-14 14:30:00,57.89,58.01,57.82,57.84,72159.0,50.861,50.9665,50.7995,50.8171,72159.0
2021-12-14 15:00:00,57.86,57.97,57.82,57.87,59598.0,50.8347,50.9313,50.7995,50.8434,59598.0
2021-12-14 15:30:00,57.85,57.85,57.65,57.7,147405.0,50.8259,50.8259,50.6502,50.6941,147405.0
2021-12-15 09:30:00,57.11,57.43,56.83,56.93,110314.0,50.1757,50.4569,49.9297,50.0176,110314.0
2021-12-15 10:00:00,56.93,57.17,56.75,56.78,81887.0,50.0176,50.2284,49.8594,49.8858,81887.0
2021-12-15 10:30:00,56.8,56.9,56.46,56.46,104757.0,49.9034,49.9912,49.6047,49.6047,104757.0
2021-12-15 11:00:00,56.48,56.72,56.38,56.42,64745.0,49.6222,49.8331,49.5344,49.5695,64745.0
2021-12-15 11:30:00,56.43,56.51,56.24,56.51,50541.0,49.5783,49.6486,49.4114,49.6486,50541.0
2021-12-15 12:00:00,56.51,56.77,56.5,56.77,44726.0,49.6486,49.877,49.6398,49.877,44726.0
2021-12-15 12:30:00,56.77,56.99,56.77,56.97,78872.0,49.877,50.0703,49.877,50.0527,78872.0
2021-12-15 13:00:00,56.95,57.09,56.87,56.92,29049.0,50.0352,50.1582,49.9649,50.0088,29049.0
2021-12-15 13:30:00,56.93,57.32,56.88,57.3,98360.0,50.0176,50.3602,49.9737,50.3427,98360.0
2021-12-15 14:00:00,57.3,57.66,57.13,57.53,142443.0,50.3427,50.6589,50.1933,50.5447,142443.0
2021-12-15 14:30:00,57.55,57.58,57.38,57.46,66599.0,50.5623,50.5887,50.4129,50.4832,66599.0
2021-12-15 15:00:00,57.47,57.97,57.47,57.9,78230.0,50.492,50.9313,50.492,50.8698,78230.0
2021-12-15 15:30:00,57.92,57.98,57.67,57.74,189109.0,50.8874,50.9401,50.6677,50.7292,189109.0
2021-12-16 09:30:00,58.31,58.89,57.94,58.17,146933.0,51.23,51.7396,50.9049,51.107,146933.0
2021-12-16 10:00:00,58.16,58.19,57.84,57.97,92632.0,51.0982,51.1246,50.8171,50.9313,92632.0
2021-12-16 10:30:00,57.98,58.31,57.92,58.3,61712.0,50.9401,51.23,50.8874,51.2212,61712.0
2021-12-16 11:00:00,58.3,58.39,58.03,58.23,75346.0,51.2212,51.3003,50.984,51.1597,75346.0
2021-12-16 11:30:00,58.22,58.22,57.92,57.95,42266.0,51.151,51.151,50.8874,50.9137,42266.0
2021-12-16 12:00:00,57.95,58.1,57.92,57.96,33126.0,50.9137,51.0455,50.8874,50.9225,33126.0
2021-12-16 12:30:00,57.95,57.99,57.83,57.93,27767.0,50.9137,50.9489,50.8083,50.8962,27767.0
2021-12-16 13:00:00,57.92,58.18,57.92,58.11,33208.0,50.8874,51.1158,50.8874,51.0543,33208.0
2021-12-16 13:30:00,58.1,58.14,57.91,57.98,39741.0,51.0455,51.0807,50.8786,50.9401,39741.0
2021-12-16 14:00:00,57.97,58.01,57.73,57.73,44196.0,50.9313,50.9665,50.7204,50.7204,44196.0
2021-12-16 14:30:00,57.73,57.76,57.53,57.72,50355.0,50.7204,50.7468,50.5447,50.7117,50355.0
2021-12-16 15:00:00,57.7,57.96,57.67,57.96,112103.0,50.6941,50.9225,50.6677,50.9225,112103.0
2021-12-16 15:30:00,57.94,57.95,57.61,57.74,209216.0,50.9049,50.9137,50.615,50.7292,209216.0
2021-12-17 09:30:00,57.37,57.72,56.99,57.07,113775.0,50.4042,50.7117,50.0703,50.1406,113775.0
2021-12-17 10:00:00,57.18,57.43,56.95,56.99,70933.0,50.2372,50.4569,50.0352,50.0703,70933.0
2021-12-17 10:30:00,57.01,57.42,56.94,57.38,119081.0,50.0879,50.4481,50.0264,50.4129,119081.0
2021-12-17 11:00:00,57.37,57.62,57.26,57.57,80915.0,50.4042,50.6238,50.3075,50.5799,80915.0
2021-12-17 11:30:00,57.58,57.61,57.28,57.29,91856.0,50.5887,50.615,50.3251,50.3339,91856.0
2021-12-17 12:00:00,57.26,57.41,57.24,57.4,48167.0,50.3075,50.4393,50.2899,50.4305,48167.0
2021-12-17 12:30:00,57.39,57.44,57.22,57.36,81486.0,50.4217,50.4657,50.2724,50.3954,81486.0
2021-12-17 13:00:00,57.36,57.48,57.33,57.44,30423.0,50.3954,50.5008,50.369,50.4657,30423.0
2021-12-17 13:30:00,57.45,57.62,57.43,57.56,52687.0,50.4744,50.6238,50.4569,50.5711,52687.0
2021-12-17 14:00:00,57.55,57.64,57.52,57.6,47215.0,50.5623,50.6414,50.5359,50.6062,47215.0
2021-12-17 14:30:00,57.6,57.83,57.5,57.73,62168.0,50.6062,50.8083,50.5184,50.7204,62168.0
2021-12-17 15:00:00,57.74,57.77,57.6,57.67,42017.0,50.7292,50.7556,50.6062,50.6677,42017.0
2021-12-17 15:30:00,57.7,57.72,57.47,57.5,212418.0,50.6941,50.7117,50.492,50.5184,212418.0
2021-12-20 09:30:00,56.33,56.86,56.33,56.84,183267.0,49.9481,50.4181,49.9481,50.4003,183267.0
2021-12-20 10:00:00,56.84,57.2,56.84,56.9,134593.0,50.4003,50.7196,50.4003,50.4535,134593.0
2021-12-20 10:30:00,56.86,56.88,56.25,56.73,81704.0,50.4181,50.4358,49.8772,50.3028,81704.0
2021-12-20 11:00:00,56.72,56.82,56.54,56.65,52557.0,50.2939,50.3826,50.1343,50.2319,52557.0
2021-12-20 11:30:00,56.65,57.08,56.62,57.04,69218.0,50.2319,50.6131,50.2053,50.5777,69218.0
2021-12-20 12:00:00,57.05,57.13,56.99,57.06,64800.0,50.5865,50.6575,50.5333,50.5954,64800.0
2021-12-20 12:30:00,57.07,57.33,57.07,57.23,82944.0,50.6043,50.8348,50.6043,50.7462,82944.0
2021-12-20 13:00:00,57.26,57.47,57.19,57.45,47436.0,50.7728,50.959,50.7107,50.9412,47436.0
2021-12-20 13:30:00,57.44,57.72,57.39,57.71,83017.0,50.9324,51.1806,50.888,51.1718,83017.0
2021-12-20 14:00:00,57.71,57.79,57.48,57.48,72449.0,51.1718,51.2427,50.9678,50.9678,72449.0
2021-12-20 14:30:00,57.47,57.56,57.26,57.27,56194.0,50.959,51.0388,50.7728,50.7816,56194.0
2021-12-20 15:00:00,57.29,57.35,57.18,57.29,57825.0,50.7994,50.8526,50.7018,50.7994,57825.0
2021-12-20 15:30:00,57.28,57.36,57.1,57.29,162024.0,50.7905,50.8614,50.6309,50.7994,162024.0
2021-12-21 09:30:00,57.76,58.24,57.41,58.06,136971.0,51.2161,51.6417,50.9058,51.4821,136971.0
2021-12-21 10:00:00,58.11,58.48,58.11,58.26,54200.0,51.5265,51.8545,51.5265,51.6595,54200.0
2021-12-21 10:30:00,58.28,58.58,58.2,58.5,81056.0,51.6772,51.9432,51.6063,51.8723,81056.0
2021-12-21 11:00:00,58.5,58.82,58.44,58.8,115250.0,51.8723,52.156,51.8191,52.1383,115250.0
2021-12-21 11:30:00,58.79,58.92,58.71,58.91,53956.0,52.1294,52.2447,52.0585,52.2358,53956.0
2021-12-21 12:00:00,58.92,59.01,58.77,58.85,50124.0,52.2447,52.3245,52.1117,52.1826,50124.0
2021-12-21 12:30:00,58.83,58.93,58.77,58.8,42706.0,52.1649,52.2536,52.1117,52.1383,42706.0
2021-12-21 13:00:00,58.78,58.84,58.68,58.79,35738.0,52.1205,52.1738,52.0319,52.1294,35738.0
2021-12-21 13:30:00,58.8,58.88,58.66,58.72,28631.0,52.1383,52.2092,52.0141,52.0673,28631.0
2021-12-21 14:00:00,58.71,58.74,58.53,58.58,40716.0,52.0585,52.0851,51.8989,51.9432,40716.0
2021-12-21 14:30:00,58.59,58.67,58.47,58.54,40580.0,51.9521,52.023,51.8457,51.9077,40580.0
2021-12-21 15:00:00,58.52,58.55,58.42,58.43,52582.0,51.89,51.9166,51.8013,51.8102,52582.0
2021-12-21 15:30:00,58.46,58.49,58.22,58.38,169426.0,51.8368,51.8634,51.624,51.7659,169426.0
2021-12-22 09:30:00,58.35,58.68,58.24,58.48,68954.0,51.7393,52.0319,51.6417,51.8545,68954.0
2021-12-22 10:00:00,58.5,58.6,58.4,58.53,42671.0,51.8723,51.9609,51.7836,51.8989,42671.0
2021-12-22 10:30:00,58.55,58.58,58.44,58.45,40795.0,51.9166,51.9432,51.8191,51.8279,40795.0
2021-12-22 11:00:00,58.44,58.47,58.32,58.39,65749.0,51.8191,51.8457,51.7127,51.7747,65749.0
2021-12-22 11:30:00,58.39,58.65,58.39,58.64,24709.0,51.7747,52.0053,51.7747,51.9964,24709.0
2021-12-22 12:00:00,58.62,58.71,58.61,58.69,20106.0,51.9787,52.0585,51.9698,52.0407,20106.0
2021-12-22 12:30:00,58.71,58.92,58.7,58.86,29112.0,52.0585,52.2447,52.0496,52.1915,29112.0
2021-12-22 13:00:00,58.87,58.96,58.85,58.94,14489.0,52.2004,52.2802,52.1826,52.2624,14489.0
2021-12-22 13:30:00,58.94,59.02,58.91,58.98,28270.0,52.2624,52.3334,52.2358,52.2979,28270.0
2021-12-22 14:00:00,58.96,59.07,58.84,58.84,28285.0,52.2802,52.3777,52.1738,52.1738,28285.0
2021-12-22 14:30:00,58.83,58.9,58.73,58.8,18991.0,52.1649,52.227,52.0762,52.1383,18991.0
2021-12-22 15:00:00,58.79,58.83,58.72,58.73,19107.0,52.1294,52.1649,52.0673,52.0762,19107.0
2021-12-22 15:30:00,58.74,58.86,58.72,58.85,95191.0,52.0851,52.1915,52.0673,52.1826,95191.0
2021-12-23 09:30:00,59.11,59.4,58.92,59.06,80498.0,52.4132,52.6703,52.2447,52.3688,80498.0
2021-12-23 10:00:00,59.06,59.3,59.05,59.21,38438.0,52.3688,52.5816,52.36,52.5018,38438.0
2021-12-23 10:30:00,59.21,59.27,59.11,59.23,15653.0,52.5018,52.555,52.4132,52.5196,15653.0
2021-12-23 11:00:00,59.24,59.29,59.16,59.25,23368.0,52.5284,52.5728,52.4575,52.5373,23368.0
2021-12-23 11:30:00,59.25,59.29,59.11,59.14,29295.0,52.5373,52.5728,52.4132,52.4398,29295.0
2021-12-23 12:00:00,59.14,59.17,59.01,59.03,39411.0,52.4398,52.4664,52.3245,52.3422,39411.0
2021-12-23 12:30:00,59.02,59.29,59.02,59.2,26004.0,52.3334,52.5728,52.3334,52.493,26004.0
2021-12-23 13:00:00,59.19,59.36,59.16,59.29,36131.0,52.4841,52.6348,52.4575,52.5728,36131.0
2021-12-23 13:30:00,59.3,59.34,59.19,59.33,23167.0,52.5816,52.6171,52.4841,52.6082,23167.0
2021-12-23 14:00:00,59.33,59.36,59.24,59.31,55728.0,52.6082,52.6348,52.5284,52.5905,55728.0
2021-12-23 14:30:00,59.3,59.4,59.27,59.39,48891.0,52.5816,52.6703,52.555,52.6614,48891.0
2021-12-23 15:00:00,59.38,59.38,59.27,59.28,34513.0,52.6526,52.6526,52.555,52.5639,34513.0
2021-12-23 15:30:00,59.27,59.38,59.24,59.31,93238.0,52.555,52.6526,52.5284,52.5905,93238.0
2021-12-27 09:30:00,59.32,59.45,59.11,59.23,28411.0,52.5994,52.7146,52.4132,52.5196,28411.0
2021-12-27 10:00:00,59.19,59.82,59.15,59.68,53213.0,52.4841,53.0427,52.4486,52.9186,53213.0
2021-12-27 10:30:00,59.67,59.94,59.64,59.94,27714.0,52.9097,53.1491,52.8831,53.1491,27714.0
2021-12-27 11:00:00,59.92,60.04,59.88,60.04,21633.0,53.1314,53.2378,53.0959,53.2378,21633.0
2021-12-27 11:30:00,60.05,60.16,59.98,60.15,17720.0,53.2467,53.3442,53.1846,53.3353,17720.0
2021-12-27 12:00:00,60.15,60.17,60.09,60.09,14952.0,53.3353,53.3531,53.2821,53.2821,14952.0
2021-12-27 12:30:00,60.12,60.39,60.04,60.29,49493.0,53.3087,53.5481,53.2378,53.4595,49493.0
2021-12-27 13:00:00,60.29,60.31,60.22,60.25,20448.0,53.4595,53.4772,53.3974,53.424,20448.0
2021-12-27 13:30:00,60.25,60.31,60.19,60.2,16682.0,53.424,53.4772,53.3708,53.3797,16682.0
2021-12-27 14:00:00,60.21,60.23,60.1,60.23,16784.0,53.3885,53.4063,53.291,53.4063,16784.0
2021-12-27 14:30:00,60.21,60.3,60.19,60.22,26619.0,53.3885,53.4683,53.3708,53.3974,26619.0
2021-12-27 15:00:00,60.22,60.29,60.12,60.12,58870.0,53.3974,53.4595,53.3087,53.3087,58870.0
2021-12-27 15:30:00,60.14,60.18,60.01,60.08,187176.0,53.3265,53.3619,53.2112,53.2733,187176.0
2021-12-28 09:30:00,60.0,60.43,59.88,60.41,24483.0,53.2023,53.5836,53.0959,53.5659,24483.0
2021-12-28 10:00:00,60.39,60.46,60.1,60.16,43475.0,53.5481,53.6102,53.291,53.3442,43475.0
2021-12-28 10:30:00,60.18,60.38,60.17,60.33,26633.0,53.3619,53.5393,53.3531,53.4949,26633.0
2021-12-28 11:00:00,60.35,60.43,60.27,60.3,54027.0,53.5127,53.5836,53.4417,53.4683,54027.0
2021-12-28 11:30:00,60.28,60.55,60.2,60.52,42520.0,53.4506,53.69,53.3797,53.6634,42520.0
2021-12-28 12:00:00,60.54,60.54,60.42,60.45,12456.0,53.6812,53.6812,53.5747,53.6013,12456.0
2021-12-28 12:30:00,60.48,60.52,60.33,60.43,25235.0,53.6279,53.6634,53.4949,53.5836,25235.0
2021-12-28 13:00:00,60.43,60.53,60.43,60.5,13511.0,53.5836,53.6723,53.5836,53.6457,13511.0
2021-12-28 13:30:00,60.47,60.52,60.4,60.52,15893.0,53.6191,53.6634,53.557,53.6634,15893.0
2021-12-28 14:00:00,60.53,60.53,60.33,60.46,20485.0,53.6723,53.6723,53.4949,53.6102,20485.0
2021-12-28 14:30:00,60.42,60.5,60.41,60.44,21279.0,53.5747,53.6457,53.5659,53.5925,21279.0
2021-12-28 15:00:00,60.44,60.44,60.25,60.33,25637.0,53.5925,53.5925,53.424,53.4949,25637.0
2021-12-28 15:30:00,60.31,60.38,60.17,60.21,122176.0,53.4772,53.5393,53.3531,53.3885,122176.0
2021-12-29 09:30:00,60.3,60.82,60.04,60.8,79167.0,53.4683,53.9294,53.2378,53.9117,79167.0
2021-12-29 10:00:00,60.81,61.02,60.7,60.83,77969.0,53.9206,54.1068,53.823,53.9383,77969.0
2021-12-29 10:30:00,60.84,60.9,60.55,60.55,47415.0,53.9472,54.0004,53.69,53.69,47415.0
2021-12-29 11:00:00,60.56,60.72,60.54,60.54,49887.0,53.6989,53.8408,53.6812,53.6812,49887.0
2021-12-29 11:30:00,60.53,60.58,60.41,60.47,33429.0,53.6723,53.7166,53.5659,53.6191,33429.0
2021-12-29 12:00:00,60.46,60.48,60.28,60.35,39078.0,53.6102,53.6279,53.4506,53.5127,39078.0
2021-12-29 12:30:00,60.34,60.39,60.28,60.35,28315.0,53.5038,53.5481,53.4506,53.5127,28315.0
2021-12-29 13:00:00,60.35,60.49,60.34,60.48,33155.0,53.5127,53.6368,53.5038,53.6279,33155.0
2021-12-29 13:30:00,60.48,60.54,60.45,60.53,21131.0,53.6279,53.6812,53.6013,53.6723,21131.0
2021-12-29 14:00:00,60.52,60.57,60.47,60.55,27388.0,53.6634,53.7078,53.6191,53.69,27388.0
2021-12-29 14:30:00,60.56,60.58,60.47,60.51,30421.0,53.6989,53.7166,53.6191,53.6545,30421.0
2021-12-29 15:00:00,60.51,60.52,60.35,60.39,29311.0,53.6545,53.6634,53.5127,53.5481,29311.0
2021-12-29 15:30:00,60.4,60.44,60.34,60.4,112147.0,53.557,53.5925,53.5038,53.557,112147.0
2021-12-30 09:30:00,60.6,60.95,60.49,60.55,46566.0,53.7344,54.0447,53.6368,53.69,46566.0
2021-12-30 10:00:00,60.62,60.71,60.52,60.54,27550.0,53.7521,53.8319,53.6634,53.6812,27550.0
2021-12-30 10:30:00,60.57,60.64,60.44,60.57,40533.0,53.7078,53.7698,53.5925,53.7078,40533.0
2021-12-30 11:00:00,60.56,60.59,60.49,60.5,26116.0,53.6989,53.7255,53.6368,53.6457,26116.0
2021-12-30 11:30:00,60.51,60.66,60.49,60.65,41819.0,53.6545,53.7876,53.6368,53.7787,41819.0
2021-12-30 12:00:00,60.65,60.65,60.49,60.52,18890.0,53.7787,53.7787,53.6368,53.6634,18890.0
2021-12-30 12:30:00,60.51,60.62,60.45,60.62,17920.0,53.6545,53.7521,53.6013,53.7521,17920.0
2021-12-30 13:00:00,60.64,60.65,60.56,60.64,15791.0,53.7698,53.7787,53.6989,53.7698,15791.0
2021-12-30 13:30:00,60.64,60.72,60.59,60.72,18324.0,53.7698,53.8408,53.7255,53.8408,18324.0
2021-12-30 14:00:00,60.72,60.76,60.56,60.76,26540.0,53.8408,53.8762,53.6989,53.8762,26540.0
2021-12-30 14:30:00,60.76,60.79,60.7,60.76,22919.0,53.8762,53.9028,53.823,53.8762,22919.0
2021-12-30 15:00:00,60.75,60.75,60.58,60.67,34096.0,53.8674,53.8674,53.7166,53.7964,34096.0
2021-12-30 15:30:00,60.67,60.72,60.44,60.46,83563.0,53.7964,53.8408,53.5925,53.6102,83563.0
2021-12-31 09:30:00,60.36,60.73,60.3,60.51,38028.0,53.5215,53.8496,53.4683,53.6545,38028.0
2021-12-31 10:00:00,60.52,60.71,60.47,60.67,32834.0,53.6634,53.8319,53.6191,53.7964,32834.0
2021-12-31 10:30:00,60.7,60.72,60.48,60.62,19258.0,53.823,53.8408,53.6279,53.7521,19258.0
2021-12-31 11:00:00,60.64,60.65,60.52,60.54,18611.0,53.7698,53.7787,53.6634,53.6812,18611.0
2021-12-31 11:30:00,60.53,60.63,60.5,60.55,19097.0,53.6723,53.761,53.6457,53.69,19097.0
2021-12-31 12:00:00,60.55,60.6,60.51,60.52,12088.0,53.69,53.7344,53.6545,53.6634,12088.0
2021-12-31 12:30:00,60.52,60.68,60.51,60.67,10420.0,53.6634,53.8053,53.6545,53.7964,10420.0
2021-12-31 13:00:00,60.66,60.68,60.6,60.67,15893.0,53.7876,53.8053,53.7344,53.7964,15893.0
2021-12-31 13:30:00,60.67,60.79,60.65,60.79,14637.0,53.7964,53.9028,53.7787,53.9028,14637.0
2021-12-31 14:00:00,60.79,60.82,60.67,60.75,15447.0,53.9028,53.9294,53.7964,53.8674,15447.0
2021-12-31 14:30:00,60.73,60.83,60.73,60.77,16924.0,53.8496,53.9383,53.8496,53.8851,16924.0
2021-12-31 15:00:00,60.77,60.9,60.76,60.87,20386.0,53.8851,54.0004,53.8762,53.9738,20386.0
2021-12-31 15:30:00,60.87,60.93,60.65,60.67,78013.0,53.9738,54.027,53.7787,53.7964,78013.0
2022-01-03 09:30:00,59.92,60.4,59.78,60.01,72803.0,53.1314,53.557,53.0073,53.2112,72803.0
2022-01-03 10:00:00,60.04,60.18,59.89,60.17,41926.0,53.2378,53.3619,53.1048,53.3531,41926.0
2022-01-03 10:30:00,60.18,60.2,59.64,59.64,69607.0,53.3619,53.3797,52.8831,52.8831,69607.0
2022-01-03 11:00:00,59.63,59.74,59.42,59.45,53475.0,52.8742,52.9718,52.688,52.7146,53475.0
2022-01-03 11:30:00,59.43,59.61,59.37,59.56,53114.0,52.6969,52.8565,52.6437,52.8122,53114.0
2022-01-03 12:00:00,59.55,59.59,59.3,59.32,48112.0,52.8033,52.8388,52.5816,52.5994,48112.0
2022-01-03 12:30:00,59.31,59.31,59.09,59.14,46781.0,52.5905,52.5905,52.3954,52.4398,46781.0
2022-01-03 13:00:00,59.12,59.3,59.02,59.3,77073.0,52.422,52.5816,52.3334,52.5816,77073.0
2022-01-03 13:30:00,59.31,59.55,59.25,59.55,41008.0,52.5905,52.8033,52.5373,52.8033,41008.0
2022-01-03 14:00:00,59.52,59.7,59.47,59.68,57301.0,52.7767,52.9363,52.7324,52.9186,57301.0
2022-01-03 14:30:00,59.68,59.96,59.68,59.96,57312.0,52.9186,53.1669,52.9186,53.1669,57312.0
2022-01-03 15:00:00,59.96,60.12,59.93,60.11,79336.0,53.1669,53.3087,53.1403,53.2999,79336.0
2022-01-03 15:30:00,60.13,60.23,60.01,60.13,166315.0,53.3176,53.4063,53.2112,53.3176,166315.0
2022-01-04 09:30:00,60.44,60.84,59.94,60.02,98659.0,53.5925,53.9472,53.1491,53.2201,98659.0
2022-01-04 10:00:00,60.01,60.04,59.36,59.64,85015.0,53.2112,53.2378,52.6348,52.8831,85015.0
2022-01-04 10:30:00,59.65,59.79,59.36,59.6,93122.0,52.892,53.0161,52.6348,52.8476,93122.0
2022-01-04 11:00:00,59.6,59.68,59.36,59.37,105146.0,52.8476,52.9186,52.6348,52.6437,105146.0
2022-01-04 11:30:00,59.37,59.57,59.27,59.5,52045.0,52.6437,52.821,52.555,52.759,52045.0
2022-01-04 12:00:00,59.5,59.55,59.37,59.42,27958.0,52.759,52.8033,52.6437,52.688,27958.0
2022-01-04 12:30:00,59.4,59.46,59.28,59.45,31604.0,52.6703,52.7235,52.5639,52.7146,31604.0
2022-01-04 13:00:00,59.45,59.45,59.23,59.32,44107.0,52.7146,52.7146,52.5196,52.5994,44107.0
2022-01-04 13:30:00,59.32,59.33,59.01,59.01,36102.0,52.5994,52.6082,52.3245,52.3245,36102.0
2022-01-04 14:00:00,59.01,59.03,58.86,58.97,76079.0,52.3245,52.3422,52.1915,52.289,76079.0
2022-01-04 14:30:00,58.97,59.05,58.87,58.92,111969.0,52.289,52.36,52.2004,52.2447,111969.0
2022-01-04 15:00:00,58.93,58.98,58.85,58.96,61230.0,52.2536,52.2979,52.1826,52.2802,61230.0
2022-01-04 15:30:00,58.96,59.05,58.73,58.76,242665.0,52.2802,52.36,52.0762,52.1028,242665.0
2022-01-05 09:30:00,58.98,59.22,58.67,58.7,160500.0,52.2979,52.5107,52.023,52.0496,160500.0
2022-01-05 10:00:00,58.69,59.06,58.61,58.95,71609.0,52.0407,52.3688,51.9698,52.2713,71609.0
2022-01-05 10:30:00,58.95,59.05,58.76,58.96,85891.0,52.2713,52.36,52.1028,52.2802,85891.0
2022-01-05 11:00:00,58.91,59.21,58.91,59.19,47445.0,52.2358,52.5018,52.2358,52.4841,47445.0
2022-01-05 11:30:00,59.17,59.21,59.01,59.15,43229.0,52.4664,52.5018,52.3245,52.4486,43229.0
2022-01-05 12:00:00,59.13,59.37,59.04,59.25,161738.0,52.4309,52.6437,52.3511,52.5373,161738.0
2022-01-05 12:30:00,59.25,59.36,58.87,58.95,66107.0,52.5373,52.6348,52.2004,52.2713,66107.0
2022-01-05 13:00:00,58.94,58.97,58.71,58.84,71240.0,52.2624,52.289,52.0585,52.1738,71240.0
2022-01-05 13:30:00,58.83,59.07,58.76,59.06,112946.0,52.1649,52.3777,52.1028,52.3688,112946.0
2022-01-05 14:00:00,59.07,59.08,58.53,58.54,87386.0,52.3777,52.3866,51.8989,51.9077,87386.0
2022-01-05 14:30:00,58.52,58.63,58.29,58.34,64179.0,51.89,51.9875,51.6861,51.7304,64179.0
2022-01-05 15:00:00,58.34,58.34,58.01,58.1,105585.0,51.7304,51.7304,51.4378,51.5176,105585.0
2022-01-05 15:30:00,58.09,58.26,57.84,57.9,334010.0,51.5087,51.6595,51.287,51.3402,334010.0
2022-01-06 09:30:00,57.87,58.43,57.87,58.05,75977.0,51.3136,51.8102,51.3136,51.4733,75977.0
2022-01-06 10:00:00,58.06,58.18,57.9,58.13,121496.0,51.4821,51.5885,51.3402,51.5442,121496.0
2022-01-06 10:30:00,58.14,58.35,58.12,58.12,48266.0,51.5531,51.7393,51.5353,51.5353,48266.0
2022-01-06 11:00:00,58.1,58.31,57.97,58.18,57753.0,51.5176,51.7038,51.4023,51.5885,57753.0
2022-01-06 11:30:00,58.17,58.4,58.03,58.39,27777.0,51.5797,51.7836,51.4555,51.7747,27777.0
2022-01-06 12:00:00,58.4,58.81,58.34,58.79,60447.0,51.7836,52.1472,51.7304,52.1294,60447.0
2022-01-06 12:30:00,58.77,58.97,58.76,58.88,35042.0,52.1117,52.289,52.1028,52.2092,35042.0
2022-01-06 13:00:00,58.92,58.95,58.67,58.68,34013.0,52.2447,52.2713,52.023,52.0319,34013.0
2022-01-06 13:30:00,58.69,58.73,58.61,58.66,17919.0,52.0407,52.0762,51.9698,52.0141,17919.0
2022-01-06 14:00:00,58.66,58.75,58.56,58.62,25481.0,52.0141,52.0939,51.9255,51.9787,25481.0
2022-01-06 14:30:00,58.62,58.95,58.62,58.94,39957.0,51.9787,52.2713,51.9787,52.2624,39957.0
2022-01-06 15:00:00,58.95,58.95,58.7,58.81,65181.0,52.2713,52.2713,52.0496,52.1472,65181.0
2022-01-06 15:30:00,58.83,58.85,58.59,58.73,135002.0,52.1649,52.1826,51.9521,52.0762,135002.0
2022-01-07 09:30:00,58.38,58.71,58.05,58.65,79781.0,51.7659,52.0585,51.4733,52.0053,79781.0
2022-01-07 10:00:00,58.65,58.78,58.39,58.56,60650.0,52.0053,52.1205,51.7747,51.9255,60650.0
2022-01-07 10:30:00,58.54,58.6,58.24,58.37,42765.0,51.9077,51.9609,51.6417,51.757,42765.0
2022-01-07 11:00:00,58.41,58.49,58.3,58.47,48224.0,51.7925,51.8634,51.6949,51.8457,48224.0
2022-01-07 11:30:00,58.48,58.77,58.47,58.7,54356.0,51.8545,52.1117,51.8457,52.0496,54356.0
2022-01-07 12:00:00,58.68,58.74,58.41,58.45,79351.0,52.0319,52.0851,51.7925,51.8279,79351.0
2022-01-07 12:30:00,58.44,58.72,58.44,58.65,64385.0,51.8191,52.0673,51.8191,52.0053,64385.0
2022-01-07 13:00:00,58.66,58.73,58.58,58.58,55556.0,52.0141,52.0762,51.9432,51.9432,55556.0
2022-01-07 13:30:00,58.56,58.67,58.4,58.59,58878.0,51.9255,52.023,51.7836,51.9521,58878.0
2022-01-07 14:00:00,58.6,58.61,58.19,58.19,92239.0,51.9609,51.9698,51.5974,51.5974,92239.0
2022-01-07 14:30:00,58.21,58.38,58.16,58.36,126836.0,51.6151,51.7659,51.5708,51.7481,126836.0
2022-01-07 15:00:00,58.35,58.41,58.28,58.38,107197.0,51.7393,51.7925,51.6772,51.7659,107197.0
2022-01-07 15:30:00,58.39,58.4,58.22,58.3,243877.0,51.7747,51.7836,51.624,51.6949,243877.0
2022-01-10 09:30:00,58.17,58.17,57.42,57.44,131855.0,51.5797,51.5797,50.9146,50.9324,131855.0
2022-01-10 10:00:00,57.44,57.78,57.26,57.39,107383.0,50.9324,51.2338,50.7728,50.888,107383.0
2022-01-10 10:30:00,57.4,57.58,57.32,57.54,73241.0,50.8969,51.0565,50.826,51.021,73241.0
2022-01-10 11:00:00,57.55,57.86,57.47,57.86,86606.0,51.0299,51.3048,50.959,51.3048,86606.0
2022-01-10 11:30:00,57.85,57.93,57.66,57.92,69863.0,51.2959,51.3668,51.1274,51.358,69863.0
2022-01-10 12:00:00,57.93,58.05,57.84,57.92,42007.0,51.3668,51.4733,51.287,51.358,42007.0
2022-01-10 12:30:00,57.9,58.04,57.83,57.91,32757.0,51.3402,51.4644,51.2782,51.3491,32757.0
2022-01-10 13:00:00,57.91,58.05,57.87,57.99,35302.0,51.3491,51.4733,51.3136,51.4201,35302.0
2022-01-10 13:30:00,58.0,58.18,57.88,58.09,42404.0,51.4289,51.5885,51.3225,51.5087,42404.0
2022-01-10 14:00:00,58.08,58.29,58.08,58.22,47020.0,51.4999,51.6861,51.4999,51.624,47020.0
2022-01-10 14:30:00,58.2,58.27,58.11,58.12,57794.0,51.6063,51.6683,51.5265,51.5353,57794.0
2022-01-10 15:00:00,58.12,58.24,57.98,58.1,98782.0,51.5353,51.6417,51.4112,51.5176,98782.0
2022-01-10 15:30:00,58.09,58.27,57.91,58.25,238369.0,51.5087,51.6683,51.3491,51.6506,238369.0
2022-01-11 09:30:00,58.32,58.63,58.08,58.63,157929.0,51.7127,51.9875,51.4999,51.9875,157929.0
2022-01-11 10:00:00,58.63,59.29,58.62,59.25,180769.0,51.9875,52.5728,51.9787,52.5373,180769.0
2022-01-11 10:30:00,59.26,59.37,59.04,59.33,108509.0,52.5462,52.6437,52.3511,52.6082,108509.0
2022-01-11 11:00:00,59.37,59.79,59.27,59.67,142125.0,52.6437,53.0161,52.555,52.9097,142125.0
2022-01-11 11:30:00,59.68,59.89,59.45,59.46,87870.0,52.9186,53.1048,52.7146,52.7235,87870.0
2022-01-11 12:00:00,59.45,59.63,59.29,59.52,80098.0,52.7146,52.8742,52.5728,52.7767,80098.0
2022-01-11 12:30:00,59.53,59.89,59.53,59.84,58715.0,52.7856,53.1048,52.7856,53.0605,58715.0
2022-01-11 13:00:00,59.81,59.88,59.68,59.88,52628.0,53.0339,53.0959,52.9186,53.0959,52628.0
2022-01-11 13:30:00,59.88,59.89,59.73,59.86,44425.0,53.0959,53.1048,52.9629,53.0782,44425.0
2022-01-11 14:00:00,59.87,59.96,59.75,59.75,61964.0,53.0871,53.1669,52.9807,52.9807,61964.0
2022-01-11 14:30:00,59.76,59.77,59.56,59.57,70781.0,52.9895,52.9984,52.8122,52.821,70781.0
2022-01-11 15:00:00,59.58,59.61,59.4,59.56,90684.0,52.8299,52.8565,52.6703,52.8122,90684.0
2022-01-11 15:30:00,59.57,59.58,59.41,59.51,240546.0,52.821,52.8299,52.6792,52.7678,240546.0
2022-01-12 09:30:00,59.64,59.73,58.74,58.76,92134.0,52.8831,52.9629,52.0851,52.1028,92134.0
2022-01-12 10:00:00,58.77,58.79,58.31,58.31,76472.0,52.1117,52.1294,51.7038,51.7038,76472.0
2022-01-12 10:30:00,58.29,58.29,57.92,58.21,157455.0,51.6861,51.6861,51.358,51.6151,157455.0
2022-01-12 11:00:00,58.2,58.2,57.93,58.06,79732.0,51.6063,51.6063,51.3668,51.4821,79732.0
2022-01-12 11:30:00,58.07,58.35,58.05,58.35,50388.0,51.491,51.7393,51.4733,51.7393,50388.0
2022-01-12 12:00:00,58.33,58.37,58.2,58.28,44230.0,51.7215,51.757,51.6063,51.6772,44230.0
2022-01-12 12:30:00,58.27,58.5,58.24,58.48,19647.0,51.6683,51.8723,51.6417,51.8545,19647.0
2022-01-12 13:00:00,58.48,58.48,58.29,58.35,27193.0,51.8545,51.8545,51.6861,51.7393,27193.0
2022-01-12 13:30:00,58.34,58.37,58.27,58.27,20338.0,51.7304,51.757,51.6683,51.6683,20338.0
2022-01-12 14:00:00,58.29,58.41,58.2,58.38,15505.0,51.6861,51.7925,51.6063,51.7659,15505.0
2022-01-12 14:30:00,58.38,58.38,58.19,58.31,29845.0,51.7659,51.7659,51.5974,51.7038,29845.0
2022-01-12 15:00:00,58.31,58.39,58.2,58.39,67353.0,51.7038,51.7747,51.6063,51.7747,67353.0
2022-01-12 15:30:00,58.38,58.44,58.24,58.35,278494.0,51.7659,51.8191,51.6417,51.7393,278494.0
2022-01-13 09:30:00,58.59,58.88,58.45,58.74,81216.0,51.9521,52.2092,51.8279,52.0851,81216.0
2022-01-13 10:00:00,58.75,58.75,58.58,58.61,35531.0,52.0939,52.0939,51.9432,51.9698,35531.0
2022-01-13 10:30:00,58.64,58.67,58.44,58.52,38619.0,51.9964,52.023,51.8191,51.89,38619.0
2022-01-13 11:00:00,58.5,58.74,58.38,58.72,63956.0,51.8723,52.0851,51.7659,52.0673,63956.0
2022-01-13 11:30:00,58.71,58.79,58.57,58.6,114206.0,52.0585,52.1294,51.9343,51.9609,114206.0
2022-01-13 12:00:00,58.59,58.6,58.12,58.24,46701.0,51.9521,51.9609,51.5353,51.6417,46701.0
2022-01-13 12:30:00,58.23,58.28,58.11,58.21,28522.0,51.6329,51.6772,51.5265,51.6151,28522.0
2022-01-13 13:00:00,58.21,58.37,58.13,58.37,35669.0,51.6151,51.757,51.5442,51.757,35669.0
2022-01-13 13:30:00,58.36,58.56,58.29,58.54,25685.0,51.7481,51.9255,51.6861,51.9077,25685.0
2022-01-13 14:00:00,58.53,58.56,58.38,58.42,47232.0,51.8989,51.9255,51.7659,51.8013,47232.0
2022-01-13 14:30:00,58.39,58.39,58.1,58.22,38649.0,51.7747,51.7747,51.5176,51.624,38649.0
2022-01-13 15:00:00,58.23,58.23,58.04,58.16,77879.0,51.6329,51.6329,51.4644,51.5708,77879.0
2022-01-13 15:30:00,58.16,58.18,57.73,57.77,282945.0,51.5708,51.5885,51.1895,51.225,282945.0
2022-01-14 09:30:00,56.33,57.49,56.33,57.41,306204.0,49.9481,50.9767,49.9481,50.9058,306204.0
2022-01-14 10:00:00,57.42,57.42,57.05,57.08,100072.0,50.9146,50.9146,50.5865,50.6131,100072.0
2022-01-14 10:30:00,57.01,57.06,56.65,56.73,157864.0,50.5511,50.5954,50.2319,50.3028,157864.0
2022-01-14 11:00:00,56.75,56.89,56.57,56.84,121416.0,50.3205,50.4447,50.1609,50.4003,121416.0
2022-01-14 11:30:00,56.83,56.89,56.61,56.72,85848.0,50.3915,50.4447,50.1964,50.2939,85848.0
2022-01-14 12:00:00,56.71,56.72,56.58,56.61,58275.0,50.2851,50.2939,50.1698,50.1964,58275.0
2022-01-14 12:30:00,56.6,56.65,56.32,56.39,149490.0,50.1875,50.2319,49.9393,50.0013,149490.0
2022-01-14 13:00:00,56.4,56.53,56.35,56.46,56859.0,50.0102,50.1255,49.9659,50.0634,56859.0
2022-01-14 13:30:00,56.47,56.72,56.47,56.72,37954.0,50.0723,50.2939,50.0723,50.2939,37954.0
2022-01-14 14:00:00,56.72,56.73,56.51,56.53,44567.0,50.2939,50.3028,50.1077,50.1255,44567.0
2022-01-14 14:30:00,56.51,56.88,56.5,56.86,49904.0,50.1077,50.4358,50.0989,50.4181,49904.0
2022-01-14 15:00:00,56.87,57.04,56.83,57.03,72042.0,50.4269,50.5777,50.3915,50.5688,72042.0
2022-01-14 15:30:00,57.02,57.21,57.02,57.19,206158.0,50.5599,50.7284,50.5599,50.7107,206158.0
2022-01-18 09:30:00,56.86,57.07,56.16,56.22,162770.0,50.4181,50.6043,49.7974,49.8506,162770.0
2022-01-18 10:00:00,56.18,56.41,56.0,56.03,173911.0,49.8151,50.0191,49.6555,49.6821,173911.0
2022-01-18 10:30:00,56.05,56.17,55.86,56.07,56029.0,49.6998,49.8062,49.5314,49.7176,56029.0
2022-01-18 11:00:00,56.07,56.16,55.98,55.99,121815.0,49.7176,49.7974,49.6378,49.6466,121815.0
2022-01-18 11:30:00,55.99,56.35,55.96,56.09,49959.0,49.6466,49.9659,49.62,49.7353,49959.0
2022-01-18 12:00:00,56.12,56.19,55.98,56.19,48617.0,49.7619,49.824,49.6378,49.824,48617.0
2022-01-18 12:30:00,56.19,56.4,56.13,56.35,72794.0,49.824,50.0102,49.7708,49.9659,72794.0
2022-01-18 13:00:00,56.32,56.35,56.24,56.31,31307.0,49.9393,49.9659,49.8683,49.9304,31307.0
2022-01-18 13:30:00,56.31,56.55,56.31,56.54,42105.0,49.9304,50.1432,49.9304,50.1343,42105.0
2022-01-18 14:00:00,56.53,56.79,56.52,56.6,50192.0,50.1255,50.356,50.1166,50.1875,50192.0
2022-01-18 14:30:00,56.6,56.93,56.59,56.79,76190.0,50.1875,50.4801,50.1787,50.356,76190.0
2022-01-18 15:00:00,56.78,56.8,56.51,56.68,94323.0,50.3471,50.3649,50.1077,50.2585,94323.0
2022-01-18 15:30:00,56.67,56.68,56.39,56.5,301781.0,50.2496,50.2585,50.0013,50.0989,301781.0
2022-01-19 09:30:00,56.63,56.64,56.12,56.18,108853.0,50.2141,50.223,49.7619,49.8151,108853.0
2022-01-19 10:00:00,56.17,56.33,55.97,55.97,70677.0,49.8062,49.9481,49.6289,49.6289,70677.0
2022-01-19 10:30:00,55.97,56.09,55.83,55.97,100154.0,49.6289,49.7353,49.5048,49.6289,100154.0
2022-01-19 11:00:00,55.95,56.19,55.94,56.08,72469.0,49.6112,49.824,49.6023,49.7264,72469.0
2022-01-19 11:30:00,56.09,56.32,56.03,56.23,49819.0,49.7353,49.9393,49.6821,49.8594,49819.0
2022-01-19 12:00:00,56.25,56.57,56.25,56.5,36520.0,49.8772,50.1609,49.8772,50.0989,36520.0
2022-01-19 12:30:00,56.47,56.53,56.35,56.46,27939.0,50.0723,50.1255,49.9659,50.0634,27939.0
2022-01-19 13:00:00,56.46,56.56,56.37,56.5,27256.0,50.0634,50.1521,49.9836,50.0989,27256.0
2022-01-19 13:30:00,56.49,56.59,56.47,56.5,30303.0,50.09,50.1787,50.0723,50.0989,30303.0
2022-01-19 14:00:00,56.5,56.52,56.2,56.27,35663.0,50.0989,50.1166,49.8328,49.8949,35663.0
2022-01-19 14:30:00,56.26,56.37,56.17,56.32,31141.0,49.8861,49.9836,49.8062,49.9393,31141.0
2022-01-19 15:00:00,56.29,56.46,56.22,56.31,41988.0,49.9127,50.0634,49.8506,49.9304,41988.0
2022-01-19 15:30:00,56.31,56.37,56.09,56.18,178661.0,49.9304,49.9836,49.7353,49.8151,178661.0
2022-01-20 09:30:00,56.62,57.04,56.36,56.98,106854.0,50.2053,50.5777,49.9747,50.5245,106854.0
2022-01-20 10:00:00,56.93,57.04,56.66,56.75,44517.0,50.4801,50.5777,50.2407,50.3205,44517.0
2022-01-20 10:30:00,56.77,57.14,56.77,57.14,49333.0,50.3383,50.6664,50.3383,50.6664,49333.0
2022-01-20 11:00:00,57.14,57.14,56.74,56.88,46848.0,50.6664,50.6664,50.3117,50.4358,46848.0
2022-01-20 11:30:00,56.89,56.96,56.66,56.85,26200.0,50.4447,50.5067,50.2407,50.4092,26200.0
2022-01-20 12:00:00,56.87,56.89,56.61,56.75,36681.0,50.4269,50.4447,50.1964,50.3205,36681.0
2022-01-20 12:30:00,56.77,56.8,56.62,56.7,33547.0,50.3383,50.3649,50.2053,50.2762,33547.0
2022-01-20 13:00:00,56.7,56.82,56.62,56.8,55175.0,50.2762,50.3826,50.2053,50.3649,55175.0
2022-01-20 13:30:00,56.77,56.96,56.65,56.92,76489.0,50.3383,50.5067,50.2319,50.4713,76489.0
2022-01-20 14:00:00,56.94,57.07,56.68,56.73,64069.0,50.489,50.6043,50.2585,50.3028,64069.0
2022-01-20 14:30:00,56.69,56.81,56.61,56.72,54533.0,50.2673,50.3737,50.1964,50.2939,54533.0
2022-01-20 15:00:00,56.72,56.75,56.46,56.48,62688.0,50.2939,50.3205,50.0634,50.0811,62688.0
2022-01-20 15:30:00,56.47,56.48,56.06,56.1,190954.0,50.0723,50.0811,49.7087,49.7442,190954.0
2022-01-21 09:30:00,56.11,56.14,55.66,56.13,97269.0,49.753,49.7796,49.354,49.7708,97269.0
2022-01-21 10:00:00,56.25,56.44,55.99,56.37,82873.0,49.8772,50.0457,49.6466,49.9836,82873.0
2022-01-21 10:30:00,56.38,56.65,56.34,56.58,52259.0,49.9925,50.2319,49.957,50.1698,52259.0
2022-01-21 11:00:00,56.58,56.82,56.51,56.75,134017.0,50.1698,50.3826,50.1077,50.3205,134017.0
2022-01-21 11:30:00,56.73,56.73,56.16,56.28,34021.0,50.3028,50.3028,49.7974,49.9038,34021.0
2022-01-21 12:00:00,56.26,56.28,55.9,56.07,36962.0,49.8861,49.9038,49.5668,49.7176,36962.0
2022-01-21 12:30:00,56.06,56.17,55.86,56.03,29090.0,49.7087,49.8062,49.5314,49.6821,29090.0
2022-01-21 13:00:00,56.0,56.09,55.78,55.8,31271.0,49.6555,49.7353,49.4604,49.4782,31271.0
2022-01-21 13:30:00,55.79,56.03,55.78,55.85,32269.0,49.4693,49.6821,49.4604,49.5225,32269.0
2022-01-21 14:00:00,55.87,56.0,55.72,55.73,36768.0,49.5402,49.6555,49.4072,49.4161,36768.0
2022-01-21 14:30:00,55.72,55.8,55.59,55.59,34685.0,49.4072,49.4782,49.292,49.292,34685.0
2022-01-21 15:00:00,55.6,55.61,55.35,55.38,76919.0,49.3008,49.3097,49.0791,49.1058,76919.0
2022-01-21 15:30:00,55.4,55.6,55.37,55.39,218970.0,49.1235,49.3008,49.0969,49.1146,218970.0
2022-01-24 09:30:00,54.77,55.01,54.27,54.27,193679.0,48.5649,48.7777,48.1215,48.1215,193679.0
2022-01-24 10:00:00,54.28,54.5,54.07,54.44,136625.0,48.1304,48.3254,47.9442,48.2722,136625.0
2022-01-24 10:30:00,54.43,54.69,54.36,54.36,91494.0,48.2634,48.4939,48.2013,48.2013,91494.0
2022-01-24 11:00:00,54.37,54.47,54.15,54.25,88818.0,48.2102,48.2988,48.0151,48.1038,88818.0
2022-01-24 11:30:00,54.25,54.28,53.88,54.17,129485.0,48.1038,48.1304,47.7757,48.0328,129485.0
2022-01-24 12:00:00,54.22,54.22,53.7,53.84,76423.0,48.0772,48.0772,47.6161,47.7402,76423.0
2022-01-24 12:30:00,53.84,54.2,53.78,54.13,78630.0,47.7402,48.0594,47.687,47.9974,78630.0
2022-01-24 13:00:00,54.14,54.75,54.08,54.6,81108.0,48.0062,48.5471,47.953,48.4141,81108.0
2022-01-24 13:30:00,54.62,55.03,54.61,55.03,58387.0,48.4319,48.7954,48.423,48.7954,58387.0
2022-01-24 14:00:00,55.08,55.29,54.85,54.96,74915.0,48.8397,49.0259,48.6358,48.7333,74915.0
2022-01-24 14:30:00,54.96,55.06,54.7,55.04,68211.0,48.7333,48.822,48.5028,48.8043,68211.0
2022-01-24 15:00:00,55.05,55.42,55.04,55.39,76672.0,48.8131,49.1412,48.8043,49.1146,76672.0
2022-01-24 15:30:00,55.35,55.77,55.29,55.69,240269.0,49.0791,49.4516,49.0259,49.3806,240269.0
2022-01-25 09:30:00,55.0,55.38,54.13,54.16,102314.0,48.7688,49.1058,47.9974,48.024,102314.0
2022-01-25 10:00:00,54.14,54.71,53.93,54.68,116385.0,48.0062,48.5117,47.82,48.4851,116385.0
2022-01-25 10:30:00,54.65,54.96,54.54,54.56,55732.0,48.4585,48.7333,48.3609,48.3787,55732.0
2022-01-25 11:00:00,54.54,54.77,54.49,54.65,43702.0,48.3609,48.5649,48.3166,48.4585,43702.0
2022-01-25 11:30:00,54.65,54.84,54.42,54.59,55279.0,48.4585,48.6269,48.2545,48.4053,55279.0
2022-01-25 12:00:00,54.58,54.98,54.56,54.91,29760.0,48.3964,48.7511,48.3787,48.689,29760.0
2022-01-25 12:30:00,54.89,54.89,54.64,54.74,24730.0,48.6713,48.6713,48.4496,48.5383,24730.0
2022-01-25 13:00:00,54.68,54.92,54.63,54.9,27882.0,48.4851,48.6979,48.4407,48.6801,27882.0
2022-01-25 13:30:00,54.87,54.94,54.75,54.83,62106.0,48.6535,48.7156,48.5471,48.6181,62106.0
2022-01-25 14:00:00,54.83,55.25,54.82,55.19,54752.0,48.6181,48.9905,48.6092,48.9373,54752.0
2022-01-25 14:30:00,55.18,55.3,55.05,55.29,146619.0,48.9284,49.0348,48.8131,49.0259,146619.0
2022-01-25 15:00:00,55.29,55.3,54.75,54.78,109940.0,49.0259,49.0348,48.5471,48.5737,109940.0
2022-01-25 15:30:00,54.79,54.8,54.42,54.5,276287.0,48.5826,48.5915,48.2545,48.3254,276287.0
2022-01-26 09:30:00,54.92,55.65,54.85,55.65,64465.0,48.6979,49.3452,48.6358,49.3452,64465.0
2022-01-26 10:00:00,55.62,55.72,55.23,55.36,67277.0,49.3186,49.4072,48.9727,49.088,67277.0
2022-01-26 10:30:00,55.36,55.86,55.35,55.59,76702.0,49.088,49.5314,49.0791,49.292,76702.0
2022-01-26 11:00:00,55.57,55.8,55.47,55.68,56771.0,49.2742,49.4782,49.1856,49.3718,56771.0
2022-01-26 11:30:00,55.67,55.72,55.54,55.7,33828.0,49.3629,49.4072,49.2476,49.3895,33828.0
2022-01-26 12:00:00,55.7,55.72,55.53,55.54,33088.0,49.3895,49.4072,49.2388,49.2476,33088.0
2022-01-26 12:30:00,55.52,55.67,55.42,55.66,26720.0,49.2299,49.3629,49.1412,49.354,26720.0
2022-01-26 13:00:00,55.67,55.67,55.45,55.48,27458.0,49.3629,49.3629,49.1678,49.1944,27458.0
2022-01-26 13:30:00,55.48,55.51,55.29,55.3,33055.0,49.1944,49.221,49.0259,49.0348,33055.0
2022-01-26 14:00:00,55.33,55.63,55.03,55.33,79294.0,49.0614,49.3274,48.7954,49.0614,79294.0
2022-01-26 14:30:00,55.32,55.34,54.67,54.77,72795.0,49.0525,49.0703,48.4762,48.5649,72795.0
2022-01-26 15:00:00,54.78,54.78,54.11,54.44,83706.0,48.5737,48.5737,47.9796,48.2722,83706.0
2022-01-26 15:30:00,54.43,54.58,54.17,54.43,229340.0,48.2634,48.3964,48.0328,48.2634,229340.0
2022-01-27 09:30:00,54.81,55.17,54.74,54.82,108903.0,48.6003,48.9195,48.5383,48.6092,108903.0
2022-01-27 10:00:00,54.82,55.04,54.49,54.49,38866.0,48.6092,48.8043,48.3166,48.3166,38866.0
2022-01-27 10:30:00,54.48,54.67,54.32,54.63,39564.0,48.3077,48.4762,48.1658,48.4407,39564.0
2022-01-27 11:00:00,54.7,54.96,54.64,54.72,40508.0,48.5028,48.7333,48.4496,48.5205,40508.0
2022-01-27 11:30:00,54.66,54.82,54.64,54.66,51479.0,48.4673,48.6092,48.4496,48.4673,51479.0
2022-01-27 12:00:00,54.65,54.69,54.34,54.44,44545.0,48.4585,48.4939,48.1836,48.2722,44545.0
2022-01-27 12:30:00,54.46,54.49,54.32,54.38,75469.0,48.29,48.3166,48.1658,48.219,75469.0
2022-01-27 13:00:00,54.38,54.41,54.03,54.05,35383.0,48.219,48.2456,47.9087,47.9264,35383.0
2022-01-27 13:30:00,54.06,54.25,54.01,54.18,45878.0,47.9353,48.1038,47.891,48.0417,45878.0
2022-01-27 14:00:00,54.22,54.43,54.04,54.04,30758.0,48.0772,48.2634,47.9176,47.9176,30758.0
2022-01-27 14:30:00,54.05,54.28,53.92,54.03,73267.0,47.9264,48.1304,47.8112,47.9087,73267.0
2022-01-27 15:00:00,54.04,54.19,53.88,54.01,55477.0,47.9176,48.0506,47.7757,47.891,55477.0
2022-01-27 15:30:00,54.01,54.13,53.89,53.98,185252.0,47.891,47.9974,47.7846,47.8644,185252.0
2022-01-28 09:30:00,53.81,53.91,53.47,53.81,90912.0,47.7136,47.8023,47.4121,47.7136,90912.0
2022-01-28 10:00:00,53.86,53.92,53.68,53.82,95751.0,47.758,47.8112,47.5984,47.7225,95751.0
2022-01-28 10:30:00,53.82,54.15,53.65,54.15,74640.0,47.7225,48.0151,47.5717,48.0151,74640.0
2022-01-28 11:00:00,54.15,54.37,53.99,54.34,46250.0,48.0151,48.2102,47.8732,48.1836,46250.0
2022-01-28 11:30:00,54.33,54.54,54.2,54.51,46038.0,48.1747,48.3609,48.0594,48.3343,46038.0
2022-01-28 12:00:00,54.51,54.58,54.4,54.51,67644.0,48.3343,48.3964,48.2368,48.3343,67644.0
2022-01-28 12:30:00,54.51,54.54,54.19,54.2,39064.0,48.3343,48.3609,48.0506,48.0594,39064.0
2022-01-28 13:00:00,54.21,54.51,54.21,54.43,28084.0,48.0683,48.3343,48.0683,48.2634,28084.0
2022-01-28 13:30:00,54.44,54.57,54.41,54.47,35897.0,48.2722,48.3875,48.2456,48.2988,35897.0
2022-01-28 14:00:00,54.48,54.54,53.95,53.96,59380.0,48.3077,48.3609,47.8378,47.8466,59380.0
2022-01-28 14:30:00,53.97,54.48,53.94,54.44,58977.0,47.8555,48.3077,47.8289,48.2722,58977.0
2022-01-28 15:00:00,54.45,54.58,54.33,54.56,40586.0,48.2811,48.3964,48.1747,48.3787,40586.0
2022-01-28 15:30:00,54.56,54.99,54.46,54.96,129065.0,48.3787,48.7599,48.29,48.7333,129065.0
2022-01-31 09:30:00,54.91,55.23,54.7,55.2,72402.0,48.689,48.9727,48.5028,48.9461,72402.0
2022-01-31 10:00:00,55.26,55.51,55.17,55.25,45181.0,48.9993,49.221,48.9195,48.9905,45181.0
2022-01-31 10:30:00,55.25,55.55,55.24,55.52,27036.0,48.9905,49.2565,48.9816,49.2299,27036.0
2022-01-31 11:00:00,55.54,55.61,55.38,55.41,33492.0,49.2476,49.3097,49.1058,49.1324,33492.0
2022-01-31 11:30:00,55.43,55.71,55.38,55.71,25291.0,49.1501,49.3984,49.1058,49.3984,25291.0
2022-01-31 12:00:00,55.71,55.83,55.66,55.78,29302.0,49.3984,49.5048,49.354,49.4604,29302.0
2022-01-31 12:30:00,55.76,55.93,55.67,55.92,19695.0,49.4427,49.5934,49.3629,49.5846,19695.0
2022-01-31 13:00:00,55.92,56.0,55.79,55.92,31399.0,49.5846,49.6555,49.4693,49.5846,31399.0
2022-01-31 13:30:00,55.94,55.96,55.82,55.94,20195.0,49.6023,49.62,49.4959,49.6023,20195.0
2022-01-31 14:00:00,55.96,55.96,55.83,55.88,32459.0,49.62,49.62,49.5048,49.5491,32459.0
2022-01-31 14:30:00,55.91,55.95,55.75,55.94,38611.0,49.5757,49.6112,49.4338,49.6023,38611.0
2022-01-31 15:00:00,55.93,55.97,55.63,55.71,43043.0,49.5934,49.6289,49.3274,49.3984,43043.0
2022-01-31 15:30:00,55.68,55.98,55.6,55.95,218676.0,49.3718,49.6378,49.3008,49.6112,218676.0
2022-02-01 09:30:00,56.09,56.39,55.9,56.05,48287.0,49.7353,50.0013,49.5668,49.6998,48287.0
2022-02-01 10:00:00,55.99,56.09,55.61,55.93,39811.0,49.6466,49.7353,49.3097,49.5934,39811.0
2022-02-01 10:30:00,55.94,56.22,55.93,56.2,50914.0,49.6023,49.8506,49.5934,49.8328,50914.0
2022-02-01 11:00:00,56.19,56.42,56.18,56.25,64094.0,49.824,50.0279,49.8151,49.8772,64094.0
2022-02-01 11:30:00,56.25,56.41,56.11,56.4,29057.0,49.8772,50.0191,49.753,50.0102,29057.0
2022-02-01 12:00:00,56.4,56.43,56.29,56.34,16867.0,50.0102,50.0368,49.9127,49.957,16867.0
2022-02-01 12:30:00,56.3,56.43,56.18,56.43,21066.0,49.9215,50.0368,49.8151,50.0368,21066.0
2022-02-01 13:00:00,56.42,56.44,56.32,56.34,16788.0,50.0279,50.0457,49.9393,49.957,16788.0
2022-02-01 13:30:00,56.32,56.35,56.21,56.28,23885.0,49.9393,49.9659,49.8417,49.9038,23885.0
2022-02-01 14:00:00,56.3,56.35,56.25,56.27,15994.0,49.9215,49.9659,49.8772,49.8949,15994.0
2022-02-01 14:30:00,56.29,56.33,56.15,56.18,31284.0,49.9127,49.9481,49.7885,49.8151,31284.0
2022-02-01 15:00:00,56.2,56.35,56.18,56.32,87646.0,49.8328,49.9659,49.8151,49.9393,87646.0
2022-02-01 15:30:00,56.33,56.52,56.24,56.49,125999.0,49.9481,50.1166,49.8683,50.09,125999.0
2022-02-02 09:30:00,56.56,57.23,56.29,56.77,101956.0,50.1521,50.7462,49.9127,50.3383,101956.0
2022-02-02 10:00:00,56.79,57.08,56.76,56.87,47608.0,50.356,50.6131,50.3294,50.4269,47608.0
2022-02-02 10:30:00,56.87,57.23,56.87,57.15,50749.0,50.4269,50.7462,50.4269,50.6752,50749.0
2022-02-02 11:00:00,57.14,57.15,56.99,57.1,52800.0,50.6664,50.6752,50.5333,50.6309,52800.0
2022-02-02 11:30:00,57.08,57.08,56.9,57.03,46303.0,50.6131,50.6131,50.4535,50.5688,46303.0
2022-02-02 12:00:00,57.02,57.24,56.99,57.11,66123.0,50.5599,50.755,50.5333,50.6398,66123.0
2022-02-02 12:30:00,57.06,57.29,57.03,57.24,66547.0,50.5954,50.7994,50.5688,50.755,66547.0
2022-02-02 13:00:00,57.23,57.27,57.09,57.25,55572.0,50.7462,50.7816,50.622,50.7639,55572.0
2022-02-02 13:30:00,57.24,57.3,57.09,57.09,31971.0,50.755,50.8082,50.622,50.622,31971.0
2022-02-02 14:00:00,57.1,57.16,56.89,56.97,23039.0,50.6309,50.6841,50.4447,50.5156,23039.0
2022-02-02 14:30:00,56.98,57.16,56.94,56.94,33230.0,50.5245,50.6841,50.489,50.489,33230.0
2022-02-02 15:00:00,56.94,57.07,56.88,56.99,105715.0,50.489,50.6043,50.4358,50.5333,105715.0
2022-02-02 15:30:00,57.0,57.09,56.92,56.97,248369.0,50.5422,50.622,50.4713,50.5156,248369.0
2022-02-03 09:30:00,56.5,56.64,56.11,56.28,76367.0,50.0989,50.223,49.753,49.9038,76367.0
2022-02-03 10:00:00,56.25,56.4,56.07,56.38,70133.0,49.8772,50.0102,49.7176,49.9925,70133.0
2022-02-03 10:30:00,56.4,56.5,56.08,56.16,51799.0,50.0102,50.0989,49.7264,49.7974,51799.0
2022-02-03 11:00:00,56.15,56.32,56.09,56.2,46600.0,49.7885,49.9393,49.7353,49.8328,46600.0
2022-02-03 11:30:00,56.22,56.25,55.99,56.03,43747.0,49.8506,49.8772,49.6466,49.6821,43747.0
2022-02-03 12:00:00,55.96,56.03,55.9,55.97,45347.0,49.62,49.6821,49.5668,49.6289,45347.0
2022-02-03 12:30:00,55.96,56.06,55.89,55.92,18713.0,49.62,49.7087,49.558,49.5846,18713.0
2022-02-03 13:00:00,55.91,56.01,55.72,55.98,113919.0,49.5757,49.6644,49.4072,49.6378,113919.0
2022-02-03 13:30:00,55.99,56.06,55.94,55.97,27617.0,49.6466,49.7087,49.6023,49.6289,27617.0
2022-02-03 14:00:00,55.99,56.0,55.79,55.82,41630.0,49.6466,49.6555,49.4693,49.4959,41630.0
2022-02-03 14:30:00,55.81,55.85,55.6,55.68,34921.0,49.487,49.5225,49.3008,49.3718,34921.0
2022-02-03 15:00:00,55.68,55.8,55.63,55.68,48523.0,49.3718,49.4782,49.3274,49.3718,48523.0
2022-02-03 15:30:00,55.67,55.72,55.43,55.6,216445.0,49.3629,49.4072,49.1501,49.3008,216445.0
2022-02-04 09:30:00,55.46,55.65,54.94,55.17,72221.0,49.1767,49.3452,48.7156,48.9195,72221.0
2022-02-04 10:00:00,55.19,55.42,55.08,55.18,63803.0,48.9373,49.1412,48.8397,48.9284,63803.0
2022-02-04 10:30:00,55.14,55.2,54.92,55.06,28668.0,48.8929,48.9461,48.6979,48.822,28668.0
2022-02-04 11:00:00,55.09,55.19,54.94,55.08,71619.0,48.8486,48.9373,48.7156,48.8397,71619.0
2022-02-04 11:30:00,55.09,55.37,55.07,55.26,52438.0,48.8486,49.0969,48.8309,48.9993,52438.0
2022-02-04 12:00:00,55.3,55.39,55.22,55.39,37760.0,49.0348,49.1146,48.9639,49.1146,37760.0
2022-02-04 12:30:00,55.4,55.41,55.26,55.35,29865.0,49.1235,49.1324,48.9993,49.0791,29865.0
2022-02-04 13:00:00,55.37,55.6,55.36,55.51,43686.0,49.0969,49.3008,49.088,49.221,43686.0
2022-02-04 13:30:00,55.52,55.66,55.51,55.66,17239.0,49.2299,49.354,49.221,49.354,17239.0
2022-02-04 14:00:00,55.66,55.66,55.53,55.59,26264.0,49.354,49.354,49.2388,49.292,26264.0
2022-02-04 14:30:00,55.6,55.74,55.56,55.66,68386.0,49.3008,49.425,49.2654,49.354,68386.0
2022-02-04 15:00:00,55.66,55.9,55.66,55.76,56510.0,49.354,49.5668,49.354,49.4427,56510.0
2022-02-04 15:30:00,55.77,55.92,55.65,55.74,152127.0,49.4516,49.5846,49.3452,49.425,152127.0
2022-02-07 09:30:00,55.89,56.3,55.88,56.01,57308.0,49.558,49.9215,49.5491,49.6644,57308.0
2022-02-07 10:00:00,56.02,56.03,55.62,55.88,38571.0,49.6732,49.6821,49.3186,49.5491,38571.0
2022-02-07 10:30:00,55.88,56.06,55.82,55.93,14857.0,49.5491,49.7087,49.4959,49.5934,14857.0
2022-02-07 11:00:00,55.94,56.02,55.84,55.96,10080.0,49.6023,49.6732,49.5136,49.62,10080.0
2022-02-07 11:30:00,55.96,55.97,55.74,55.85,20754.0,49.62,49.6289,49.425,49.5225,20754.0
2022-02-07 12:00:00,55.84,55.85,55.7,55.72,20614.0,49.5136,49.5225,49.3895,49.4072,20614.0
2022-02-07 12:30:00,55.7,55.85,55.66,55.83,23942.0,49.3895,49.5225,49.354,49.5048,23942.0
2022-02-07 13:00:00,55.83,56.12,55.83,56.08,14146.0,49.5048,49.7619,49.5048,49.7264,14146.0
2022-02-07 13:30:00,56.09,56.24,56.09,56.16,19710.0,49.7353,49.8683,49.7353,49.7974,19710.0
2022-02-07 14:00:00,56.13,56.18,56.09,56.14,26543.0,49.7708,49.8151,49.7353,49.7796,26543.0
2022-02-07 14:30:00,56.15,56.26,56.11,56.22,29421.0,49.7885,49.8861,49.753,49.8506,29421.0
2022-02-07 15:00:00,56.19,56.22,55.99,56.01,31551.0,49.824,49.8506,49.6466,49.6644,31551.0
2022-02-07 15:30:00,56.0,56.08,55.79,55.94,137260.0,49.6555,49.7264,49.4693,49.6023,137260.0
2022-02-08 09:30:00,55.81,56.38,55.71,56.24,79011.0,49.487,49.9925,49.3984,49.8683,79011.0
2022-02-08 10:00:00,56.23,56.37,56.02,56.25,74360.0,49.8594,49.9836,49.6732,49.8772,74360.0
2022-02-08 10:30:00,56.28,56.47,56.27,56.35,38528.0,49.9038,50.0723,49.8949,49.9659,38528.0
2022-02-08 11:00:00,56.36,56.55,56.31,56.35,42024.0,49.9747,50.1432,49.9304,49.9659,42024.0
2022-02-08 11:30:00,56.36,56.48,56.35,56.37,29876.0,49.9747,50.0811,49.9659,49.9836,29876.0
2022-02-08 12:00:00,56.39,56.53,56.25,56.36,35979.0,50.0013,50.1255,49.8772,49.9747,35979.0
2022-02-08 12:30:00,56.4,56.5,56.37,56.45,28143.0,50.0102,50.0989,49.9836,50.0545,28143.0
2022-02-08 13:00:00,56.44,56.46,56.31,56.34,26882.0,50.0457,50.0634,49.9304,49.957,26882.0
2022-02-08 13:30:00,56.35,56.48,56.34,56.36,28943.0,49.9659,50.0811,49.957,49.9747,28943.0
2022-02-08 14:00:00,56.36,56.59,56.33,56.33,49184.0,49.9747,50.1787,49.9481,49.9481,49184.0
2022-02-08 14:30:00,56.32,56.46,56.32,56.39,33332.0,49.9393,50.0634,49.9393,50.0013,33332.0
2022-02-08 15:00:00,56.37,56.68,56.31,56.57,74009.0,49.9836,50.2585,49.9304,50.1609,74009.0
2022-02-08 15:30:00,56.57,56.72,56.56,56.68,144947.0,50.1609,50.2939,50.1521,50.2585,144947.0
2022-02-09 09:30:00,57.22,57.78,57.2,57.35,111866.0,50.7373,51.2338,50.7196,50.8526,111866.0
2022-02-09 10:00:00,57.36,57.47,57.19,57.35,48357.0,50.8614,50.959,50.7107,50.8526,48357.0
2022-02-09 10:30:00,57.36,57.63,57.36,57.49,51583.0,50.8614,51.1008,50.8614,50.9767,51583.0
2022-02-09 11:00:00,57.5,57.58,57.41,57.45,26337.0,50.9856,51.0565,50.9058,50.9412,26337.0
2022-02-09 11:30:00,57.45,57.58,57.35,57.57,27785.0,50.9412,51.0565,50.8526,51.0476,27785.0
2022-02-09 12:00:00,57.57,57.57,57.32,57.49,31220.0,51.0476,51.0476,50.826,50.9767,31220.0
2022-02-09 12:30:00,57.49,57.57,57.44,57.56,22903.0,50.9767,51.0476,50.9324,51.0388,22903.0
2022-02-09 13:00:00,57.55,57.58,57.49,57.5,26761.0,51.0299,51.0565,50.9767,50.9856,26761.0
2022-02-09 13:30:00,57.48,57.61,57.48,57.57,30884.0,50.9678,51.0831,50.9678,51.0476,30884.0
2022-02-09 14:00:00,57.58,57.66,57.56,57.64,22502.0,51.0565,51.1274,51.0388,51.1097,22502.0
2022-02-09 14:30:00,57.64,57.75,57.61,57.66,34252.0,51.1097,51.2072,51.0831,51.1274,34252.0
2022-02-09 15:00:00,57.66,57.67,57.56,57.65,39331.0,51.1274,51.1363,51.0388,51.1186,39331.0
2022-02-09 15:30:00,57.64,57.83,57.59,57.83,166580.0,51.1097,51.2782,51.0654,51.2782,166580.0
2022-02-10 09:30:00,57.24,58.07,57.1,57.97,70485.0,50.755,51.491,50.6309,51.4023,70485.0
2022-02-10 10:00:00,57.96,58.33,57.93,58.29,92796.0,51.3935,51.7215,51.3668,51.6861,92796.0
2022-02-10 10:30:00,58.3,58.37,58.11,58.19,53614.0,51.6949,51.757,51.5265,51.5974,53614.0
2022-02-10 11:00:00,58.19,58.38,58.1,58.23,61705.0,51.5974,51.7659,51.5176,51.6329,61705.0
2022-02-10 11:30:00,58.23,58.45,58.14,58.45,56371.0,51.6329,51.8279,51.5531,51.8279,56371.0
2022-02-10 12:00:00,58.44,58.57,58.4,58.53,57235.0,51.8191,51.9343,51.7836,51.8989,57235.0
2022-02-10 12:30:00,58.53,58.54,58.04,58.06,28311.0,51.8989,51.9077,51.4644,51.4821,28311.0
2022-02-10 13:00:00,58.06,58.19,57.96,57.98,41772.0,51.4821,51.5974,51.3935,51.4112,41772.0
2022-02-10 13:30:00,58.0,58.06,57.77,57.95,40385.0,51.4289,51.4821,51.225,51.3846,40385.0
2022-02-10 14:00:00,57.96,57.96,57.6,57.7,36607.0,51.3935,51.3935,51.0742,51.1629,36607.0
2022-02-10 14:30:00,57.71,57.86,57.6,57.69,33767.0,51.1718,51.3048,51.0742,51.154,33767.0
2022-02-10 15:00:00,57.69,57.84,57.58,57.72,48569.0,51.154,51.287,51.0565,51.1806,48569.0
2022-02-10 15:30:00,57.69,57.69,57.33,57.53,165147.0,51.154,51.154,50.8348,51.0122,165147.0
2022-02-11 09:30:00,57.75,58.2,57.66,58.02,106930.0,51.2072,51.6063,51.1274,51.4467,106930.0
2022-02-11 10:00:00,58.03,58.32,58.03,58.25,50929.0,51.4555,51.7127,51.4555,51.6506,50929.0
2022-02-11 10:30:00,58.24,58.46,58.24,58.33,39016.0,51.6417,51.8368,51.6417,51.7215,39016.0
2022-02-11 11:00:00,58.33,58.45,58.24,58.33,38626.0,51.7215,51.8279,51.6417,51.7215,38626.0
2022-02-11 11:30:00,58.33,58.38,57.97,58.12,64762.0,51.7215,51.7659,51.4023,51.5353,64762.0
2022-02-11 12:00:00,58.14,58.2,58.09,58.11,32655.0,51.5531,51.6063,51.5087,51.5265,32655.0
2022-02-11 12:30:00,58.11,58.13,57.94,58.01,58820.0,51.5265,51.5442,51.3757,51.4378,58820.0
2022-02-11 13:00:00,58.02,58.08,57.82,57.82,31698.0,51.4467,51.4999,51.2693,51.2693,31698.0
2022-02-11 13:30:00,57.8,57.8,57.2,57.21,47913.0,51.2516,51.2516,50.7196,50.7284,47913.0
2022-02-11 14:00:00,57.2,57.56,57.04,57.25,47779.0,50.7196,51.0388,50.5777,50.7639,47779.0
2022-02-11 14:30:00,57.27,57.52,57.23,57.4,186185.0,50.7816,51.0033,50.7462,50.8969,186185.0
2022-02-11 15:00:00,57.42,57.59,57.27,57.45,147427.0,50.9146,51.0654,50.7816,50.9412,147427.0
2022-02-11 15:30:00,57.42,57.52,57.22,57.45,190279.0,50.9146,51.0033,50.7373,50.9412,190279.0
2022-02-14 09:30:00,57.29,58.09,57.2,57.9,120773.0,50.7994,51.5087,50.7196,51.3402,120773.0
2022-02-14 10:00:00,57.91,58.03,57.55,57.79,81792.0,51.3491,51.4555,51.0299,51.2427,81792.0
2022-02-14 10:30:00,57.78,57.84,57.45,57.52,90507.0,51.2338,51.287,50.9412,51.0033,90507.0
2022-02-14 11:00:00,57.52,57.65,57.45,57.57,78461.0,51.0033,51.1186,50.9412,51.0476,78461.0
2022-02-14 11:30:00,57.57,57.65,57.52,57.58,39649.0,51.0476,51.1186,51.0033,51.0565,39649.0
2022-02-14 12:00:00,57.57,57.69,57.52,57.57,43091.0,51.0476,51.154,51.0033,51.0476,43091.0
2022-02-14 12:30:00,57.57,57.63,57.35,57.4,56262.0,51.0476,51.1008,50.8526,50.8969,56262.0
2022-02-14 13:00:00,57.43,57.46,57.13,57.15,72867.0,50.9235,50.9501,50.6575,50.6752,72867.0
2022-02-14 13:30:00,57.17,57.2,56.71,56.71,103287.0,50.693,50.7196,50.2851,50.2851,103287.0
2022-02-14 14:00:00,56.72,56.94,56.6,56.87,73924.0,50.2939,50.489,50.1875,50.4269,73924.0
2022-02-14 14:30:00,56.86,57.09,56.74,56.98,94574.0,50.4181,50.622,50.3117,50.5245,94574.0
2022-02-14 15:00:00,56.98,57.17,56.83,57.12,93656.0,50.5245,50.693,50.3915,50.6486,93656.0
2022-02-14 15:30:00,57.1,57.27,57.05,57.14,233112.0,50.6309,50.7816,50.5865,50.6664,233112.0
2022-02-15 09:30:00,58.33,59.64,57.8,59.45,387742.0,51.7215,52.8831,51.2516,52.7146,387742.0
2022-02-15 10:00:00,59.42,59.73,59.24,59.35,258235.0,52.688,52.9629,52.5284,52.626,258235.0
2022-02-15 10:30:00,59.35,59.6,59.23,59.3,129086.0,52.626,52.8476,52.5196,52.5816,129086.0
2022-02-15 11:00:00,59.3,59.52,59.21,59.21,101735.0,52.5816,52.7767,52.5018,52.5018,101735.0
2022-02-15 11:30:00,59.22,59.28,58.93,59.26,84981.0,52.5107,52.5639,52.2536,52.5462,84981.0
2022-02-15 12:00:00,59.25,59.27,59.06,59.08,86760.0,52.5373,52.555,52.3688,52.3866,86760.0
2022-02-15 12:30:00,59.1,59.29,59.03,59.27,54731.0,52.4043,52.5728,52.3422,52.555,54731.0
2022-02-15 13:00:00,59.25,59.47,59.19,59.39,70921.0,52.5373,52.7324,52.4841,52.6614,70921.0
2022-02-15 13:30:00,59.38,59.65,59.27,59.65,102596.0,52.6526,52.892,52.555,52.892,102596.0
2022-02-15 14:00:00,59.65,59.67,59.27,59.28,119637.0,52.892,52.9097,52.555,52.5639,119637.0
2022-02-15 14:30:00,59.29,59.29,59.01,59.19,123881.0,52.5728,52.5728,52.3245,52.4841,123881.0
2022-02-15 15:00:00,59.22,59.4,59.13,59.25,96824.0,52.5107,52.6703,52.4309,52.5373,96824.0
2022-02-15 15:30:00,59.25,59.26,58.98,59.21,340957.0,52.5373,52.5462,52.2979,52.5018,340957.0
2022-02-16 09:30:00,59.29,59.55,58.47,58.59,129294.0,52.5728,52.8033,51.8457,51.9521,129294.0
2022-02-16 10:00:00,58.55,58.68,58.13,58.33,70563.0,51.9166,52.0319,51.5442,51.7215,70563.0
2022-02-16 10:30:00,58.33,58.54,58.33,58.39,92622.0,51.7215,51.9077,51.7215,51.7747,92622.0
2022-02-16 11:00:00,58.41,58.41,58.24,58.29,54800.0,51.7925,51.7925,51.6417,51.6861,54800.0
2022-02-16 11:30:00,58.27,58.43,58.27,58.33,151567.0,51.6683,51.8102,51.6683,51.7215,151567.0
2022-02-16 12:00:00,58.32,58.42,58.23,58.38,55543.0,51.7127,51.8013,51.6329,51.7659,55543.0
2022-02-16 12:30:00,58.37,58.37,58.16,58.24,62302.0,51.757,51.757,51.5708,51.6417,62302.0
2022-02-16 13:00:00,58.23,58.48,58.13,58.47,39022.0,51.6329,51.8545,51.5442,51.8457,39022.0
2022-02-16 13:30:00,58.47,58.61,58.45,58.52,53982.0,51.8457,51.9698,51.8279,51.89,53982.0
2022-02-16 14:00:00,58.57,58.97,58.45,58.95,51176.0,51.9343,52.289,51.8279,52.2713,51176.0
2022-02-16 14:30:00,58.98,59.09,58.77,58.86,123525.0,52.2979,52.3954,52.1117,52.1915,123525.0
2022-02-16 15:00:00,58.87,59.0,58.78,58.83,87193.0,52.2004,52.3156,52.1205,52.1649,87193.0
2022-02-16 15:30:00,58.83,58.89,58.55,58.55,232154.0,52.1649,52.2181,51.9166,51.9166,232154.0
2022-02-17 09:30:00,58.14,58.29,57.34,57.35,50557.0,51.5531,51.6861,50.8437,50.8526,50557.0
2022-02-17 10:00:00,57.32,57.57,57.31,57.45,30756.0,50.826,51.0476,50.8171,50.9412,30756.0
2022-02-17 10:30:00,57.44,57.71,57.43,57.71,39265.0,50.9324,51.1718,50.9235,51.1718,39265.0
2022-02-17 11:00:00,57.7,57.99,57.67,57.92,33668.0,51.1629,51.4201,51.1363,51.358,33668.0
2022-02-17 11:30:00,57.9,58.1,57.82,58.02,62462.0,51.3402,51.5176,51.2693,51.4467,62462.0
2022-02-17 12:00:00,58.03,58.05,57.84,57.97,50225.0,51.4555,51.4733,51.287,51.4023,50225.0
2022-02-17 12:30:00,57.97,58.02,57.92,57.98,37582.0,51.4023,51.4467,51.358,51.4112,37582.0
2022-02-17 13:00:00,57.98,57.99,57.54,57.56,43714.0,51.4112,51.4201,51.021,51.0388,43714.0
2022-02-17 13:30:00,57.56,57.63,57.46,57.5,27386.0,51.0388,51.1008,50.9501,50.9856,27386.0
2022-02-17 14:00:00,57.5,57.5,57.18,57.18,65705.0,50.9856,50.9856,50.7018,50.7018,65705.0
2022-02-17 14:30:00,57.18,57.19,56.95,57.0,70693.0,50.7018,50.7107,50.4979,50.5422,70693.0
2022-02-17 15:00:00,57.0,57.07,56.84,57.06,111514.0,50.5422,50.6043,50.4003,50.5954,111514.0
2022-02-17 15:30:00,57.06,57.42,56.98,56.99,354298.0,50.5954,50.9146,50.5245,50.5333,354298.0
2022-02-18 09:30:00,57.27,57.63,56.77,57.49,81644.0,50.7816,51.1008,50.3383,50.9767,81644.0
2022-02-18 10:00:00,57.5,57.71,57.43,57.48,34827.0,50.9856,51.1718,50.9235,50.9678,34827.0
2022-02-18 10:30:00,57.47,57.54,57.29,57.43,60619.0,50.959,51.021,50.7994,50.9235,60619.0
2022-02-18 11:00:00,57.4,57.43,56.98,57.05,63153.0,50.8969,50.9235,50.5245,50.5865,63153.0
2022-02-18 11:30:00,57.08,57.11,56.9,56.93,27409.0,50.6131,50.6398,50.4535,50.4801,27409.0
2022-02-18 12:00:00,56.93,57.28,56.87,57.16,41075.0,50.4801,50.7905,50.4269,50.6841,41075.0
2022-02-18 12:30:00,57.16,57.29,57.01,57.03,36809.0,50.6841,50.7994,50.5511,50.5688,36809.0
2022-02-18 13:00:00,57.03,57.06,56.84,56.9,27936.0,50.5688,50.5954,50.4003,50.4535,27936.0
2022-02-18 13:30:00,56.9,57.14,56.89,57.11,32225.0,50.4535,50.6664,50.4447,50.6398,32225.0
2022-02-18 14:00:00,57.12,57.35,57.08,57.35,37891.0,50.6486,50.8526,50.6131,50.8526,37891.0
2022-02-18 14:30:00,57.37,57.45,57.2,57.45,34555.0,50.8703,50.9412,50.7196,50.9412,34555.0
2022-02-18 15:00:00,57.46,57.51,57.19,57.22,74722.0,50.9501,50.9944,50.7107,50.7373,74722.0
2022-02-18 15:30:00,57.2,57.34,57.04,57.05,154456.0,50.7196,50.8437,50.5777,50.5865,154456.0
2022-02-22 09:30:00,56.74,57.14,56.46,57.02,95593.0,50.3117,50.6664,50.0634,50.5599,95593.0
2022-02-22 10:00:00,57.02,57.21,56.84,57.2,54968.0,50.5599,50.7284,50.4003,50.7196,54968.0
2022-02-22 10:30:00,57.2,57.31,56.88,56.89,44969.0,50.7196,50.8171,50.4358,50.4447,44969.0
2022-02-22 11:00:00,56.86,56.98,56.85,56.88,27352.0,50.4181,50.5245,50.4092,50.4358,27352.0
2022-02-22 11:30:00,56.89,57.03,56.84,56.94,27386.0,50.4447,50.5688,50.4003,50.489,27386.0
2022-02-22 12:00:00,56.93,57.02,56.8,56.83,24605.0,50.4801,50.5599,50.3649,50.3915,24605.0
2022-02-22 12:30:00,56.8,56.84,56.65,56.66,30900.0,50.3649,50.4003,50.2319,50.2407,30900.0
2022-02-22 13:00:00,56.66,56.79,56.6,56.75,39918.0,50.2407,50.356,50.1875,50.3205,39918.0
2022-02-22 13:30:00,56.74,56.79,56.46,56.52,56398.0,50.3117,50.356,50.0634,50.1166,56398.0
2022-02-22 14:00:00,56.52,56.63,56.35,56.57,40998.0,50.1166,50.2141,49.9659,50.1609,40998.0
2022-02-22 14:30:00,56.59,56.95,56.52,56.87,33019.0,50.1787,50.4979,50.1166,50.4269,33019.0
2022-02-22 15:00:00,56.88,57.08,56.84,56.92,56058.0,50.4358,50.6131,50.4003,50.4713,56058.0
2022-02-22 15:30:00,56.89,56.96,56.69,56.78,157043.0,50.4447,50.5067,50.2673,50.3471,157043.0
2022-02-23 09:30:00,57.39,57.47,56.96,57.1,74722.0,50.888,50.959,50.5067,50.6309,74722.0
2022-02-23 10:00:00,57.1,57.1,56.49,56.5,35614.0,50.6309,50.6309,50.09,50.0989,35614.0
2022-02-23 10:30:00,56.45,56.62,56.29,56.41,36354.0,50.0545,50.2053,49.9127,50.0191,36354.0
2022-02-23 11:00:00,56.4,56.4,56.14,56.25,38721.0,50.0102,50.0102,49.7796,49.8772,38721.0
2022-02-23 11:30:00,56.25,56.89,56.21,56.84,68150.0,49.8772,50.4447,49.8417,50.4003,68150.0
2022-02-23 12:00:00,56.86,56.94,56.76,56.91,33711.0,50.4181,50.489,50.3294,50.4624,33711.0
2022-02-23 12:30:00,56.93,56.94,56.65,56.69,63489.0,50.4801,50.489,50.2319,50.2673,63489.0
2022-02-23 13:00:00,56.69,56.69,56.32,56.32,31110.0,50.2673,50.2673,49.9393,49.9393,31110.0
2022-02-23 13:30:00,56.33,56.46,56.25,56.35,95301.0,49.9481,50.0634,49.8772,49.9659,95301.0
2022-02-23 14:00:00,56.35,56.37,55.92,55.93,91527.0,49.9659,49.9836,49.5846,49.5934,91527.0
2022-02-23 14:30:00,55.93,56.01,55.85,55.92,150548.0,49.5934,49.6644,49.5225,49.5846,150548.0
2022-02-23 15:00:00,55.92,55.93,55.75,55.88,104439.0,49.5846,49.5934,49.4338,49.5491,104439.0
2022-02-23 15:30:00,55.87,56.01,55.7,55.79,185084.0,49.5402,49.6644,49.3895,49.4693,185084.0
2022-02-24 09:30:00,54.64,55.61,54.21,55.59,156804.0,48.4496,49.3097,48.0683,49.292,156804.0
2022-02-24 10:00:00,55.57,55.63,55.13,55.18,94166.0,49.2742,49.3274,48.8841,48.9284,94166.0
2022-02-24 10:30:00,55.17,55.3,54.94,55.05,77086.0,48.9195,49.0348,48.7156,48.8131,77086.0
2022-02-24 11:00:00,55.04,55.19,54.71,54.97,72387.0,48.8043,48.9373,48.5117,48.7422,72387.0
2022-02-24 11:30:00,54.98,55.05,54.84,55.0,72969.0,48.7511,48.8131,48.6269,48.7688,72969.0
2022-02-24 12:00:00,55.0,55.06,54.63,54.77,53456.0,48.7688,48.822,48.4407,48.5649,53456.0
2022-02-24 12:30:00,54.78,55.0,54.63,54.87,81728.0,48.5737,48.7688,48.4407,48.6535,81728.0
2022-02-24 13:00:00,54.87,54.97,54.8,54.89,47674.0,48.6535,48.7422,48.5915,48.6713,47674.0
2022-02-24 13:30:00,54.89,55.37,54.88,55.25,79899.0,48.6713,49.0969,48.6624,48.9905,79899.0
2022-02-24 14:00:00,55.25,55.52,55.2,55.49,39844.0,48.9905,49.2299,48.9461,49.2033,39844.0
2022-02-24 14:30:00,55.5,55.87,55.5,55.73,61019.0,49.2122,49.5402,49.2122,49.4161,61019.0
2022-02-24 15:00:00,55.75,55.97,55.73,55.78,84519.0,49.4338,49.6289,49.4161,49.4604,84519.0
2022-02-24 15:30:00,55.78,56.1,55.77,56.06,250310.0,49.4604,49.7442,49.4516,49.7087,250310.0
2022-02-25 09:30:00,55.98,56.42,55.68,55.7,84593.0,49.6378,50.0279,49.3718,49.3895,84593.0
2022-02-25 10:00:00,55.69,55.91,55.48,55.87,56575.0,49.3806,49.5757,49.1944,49.5402,56575.0
2022-02-25 10:30:00,55.85,56.44,55.81,56.39,96528.0,49.5225,50.0457,49.487,50.0013,96528.0
2022-02-25 11:00:00,56.4,56.55,56.31,56.43,37458.0,50.0102,50.1432,49.9304,50.0368,37458.0
2022-02-25 11:30:00,56.46,56.6,56.38,56.56,149828.0,50.0634,50.1875,49.9925,50.1521,149828.0
2022-02-25 12:00:00,56.56,56.66,56.56,56.6,22775.0,50.1521,50.2407,50.1521,50.1875,22775.0
2022-02-25 12:30:00,56.61,56.68,56.3,56.43,59553.0,50.1964,50.2585,49.9215,50.0368,59553.0
2022-02-25 13:00:00,56.43,56.86,56.42,56.8,78455.0,50.0368,50.4181,50.0279,50.3649,78455.0
2022-02-25 13:30:00,56.8,57.0,56.78,56.89,24870.0,50.3649,50.5422,50.3471,50.4447,24870.0
2022-02-25 14:00:00,56.87,56.98,56.76,56.93,34594.0,50.4269,50.5245,50.3294,50.4801,34594.0
2022-02-25 14:30:00,56.94,56.97,56.73,56.83,33842.0,50.489,50.5156,50.3028,50.3915,33842.0
2022-02-25 15:00:00,56.82,56.99,56.79,56.93,31911.0,50.3826,50.5333,50.356,50.4801,31911.0
2022-02-25 15:30:00,56.93,57.04,56.76,57.01,155959.0,50.4801,50.5777,50.3294,50.5511,155959.0
2022-02-28 09:30:00,56.23,56.26,55.82,56.21,87650.0,49.8594,49.8861,49.4959,49.8417,87650.0
2022-02-28 10:00:00,56.19,56.19,55.72,56.0,64208.0,49.824,49.824,49.4072,49.6555,64208.0
2022-02-28 10:30:00,55.98,56.34,55.98,56.24,48774.0,49.6378,49.957,49.6378,49.8683,48774.0
2022-02-28 11:00:00,56.24,56.41,56.17,56.41,50820.0,49.8683,50.0191,49.8062,50.0191,50820.0
2022-02-28 11:30:00,56.41,56.58,56.33,56.58,89831.0,50.0191,50.1698,49.9481,50.1698,89831.0
2022-02-28 12:00:00,56.56,56.59,55.97,56.01,60200.0,50.1521,50.1787,49.6289,49.6644,60200.0
2022-02-28 12:30:00,55.96,56.01,55.71,55.89,114205.0,49.62,49.6644,49.3984,49.558,114205.0
2022-02-28 13:00:00,55.88,56.13,55.87,56.04,72207.0,49.5491,49.7708,49.5402,49.691,72207.0
2022-02-28 13:30:00,56.01,56.13,55.94,56.0,21143.0,49.6644,49.7708,49.6023,49.6555,21143.0
2022-02-28 14:00:00,55.97,55.98,55.61,55.63,43384.0,49.6289,49.6378,49.3097,49.3274,43384.0
2022-02-28 14:30:00,55.63,55.84,55.58,55.8,65172.0,49.3274,49.5136,49.2831,49.4782,65172.0
2022-02-28 15:00:00,55.8,55.83,55.61,55.74,111908.0,49.4782,49.5048,49.3097,49.425,111908.0
2022-02-28 15:30:00,55.74,56.02,55.47,55.98,395376.0,49.425,49.6732,49.1856,49.6378,395376.0
2022-03-01 09:30:00,55.67,55.71,54.87,54.89,142423.0,49.3629,49.3984,48.6535,48.6713,142423.0
2022-03-01 10:00:00,54.91,55.07,54.83,55.04,96141.0,48.689,48.8309,48.6181,48.8043,96141.0
2022-03-01 10:30:00,55.03,55.08,54.61,54.63,83494.0,48.7954,48.8397,48.423,48.4407,83494.0
2022-03-01 11:00:00,54.62,55.22,54.62,55.04,69328.0,48.4319,48.9639,48.4319,48.8043,69328.0
2022-03-01 11:30:00,55.02,55.02,54.59,54.69,50602.0,48.7865,48.7865,48.4053,48.4939,50602.0
2022-03-01 12:00:00,54.67,54.78,54.48,54.76,57175.0,48.4762,48.5737,48.3077,48.556,57175.0
2022-03-01 12:30:00,54.76,54.98,54.75,54.88,43707.0,48.556,48.7511,48.5471,48.6624,43707.0
2022-03-01 13:00:00,54.87,54.96,54.72,54.72,42588.0,48.6535,48.7333,48.5205,48.5205,42588.0
2022-03-01 13:30:00,54.75,54.9,54.68,54.87,40995.0,48.5471,48.6801,48.4851,48.6535,40995.0
2022-03-01 14:00:00,54.89,54.99,54.7,54.97,48530.0,48.6713,48.7599,48.5028,48.7422,48530.0
2022-03-01 14:30:00,54.98,55.12,54.76,54.79,73213.0,48.7511,48.8752,48.556,48.5826,73213.0
2022-03-01 15:00:00,54.79,55.01,54.68,54.75,135980.0,48.5826,48.7777,48.4851,48.5471,135980.0
2022-03-01 15:30:00,54.73,54.76,54.48,54.63,205959.0,48.5294,48.556,48.3077,48.4407,205959.0
2022-03-02 09:30:00,55.22,55.8,55.21,55.69,126972.0,48.9639,49.4782,48.955,49.3806,126972.0
2022-03-02 10:00:00,55.72,55.8,55.09,55.4,90485.0,49.4072,49.4782,48.8486,49.1235,90485.0
2022-03-02 10:30:00,55.39,55.45,55.06,55.13,112890.0,49.1146,49.1678,48.822,48.8841,112890.0
2022-03-02 11:00:00,55.12,55.67,55.0,55.58,57434.0,48.8752,49.3629,48.7688,49.2831,57434.0
2022-03-02 11:30:00,55.59,55.68,55.51,55.6,46582.0,49.292,49.3718,49.221,49.3008,46582.0
2022-03-02 12:00:00,55.61,55.72,55.52,55.64,50531.0,49.3097,49.4072,49.2299,49.3363,50531.0
2022-03-02 12:30:00,55.63,55.72,55.61,55.68,24460.0,49.3274,49.4072,49.3097,49.3718,24460.0
2022-03-02 13:00:00,55.71,55.97,55.69,55.93,28993.0,49.3984,49.6289,49.3806,49.5934,28993.0
2022-03-02 13:30:00,55.95,56.07,55.95,56.02,38382.0,49.6112,49.7176,49.6112,49.6732,38382.0
2022-03-02 14:00:00,56.0,56.22,55.96,56.03,40638.0,49.6555,49.8506,49.62,49.6821,40638.0
2022-03-02 14:30:00,56.04,56.15,55.96,56.0,81837.0,49.691,49.7885,49.62,49.6555,81837.0
2022-03-02 15:00:00,56.0,56.21,55.96,56.14,102461.0,49.6555,49.8417,49.62,49.7796,102461.0
2022-03-02 15:30:00,56.16,56.2,55.95,55.99,156311.0,49.7974,49.8328,49.6112,49.6466,156311.0
2022-03-03 09:30:00,56.2,56.2,55.47,55.48,87236.0,49.8328,49.8328,49.1856,49.1944,87236.0
2022-03-03 10:00:00,55.47,55.57,55.18,55.29,83485.0,49.1856,49.2742,48.9284,49.0259,83485.0
2022-03-03 10:30:00,55.28,55.39,55.04,55.07,52652.0,49.0171,49.1146,48.8043,48.8309,52652.0
2022-03-03 11:00:00,55.08,55.38,55.07,55.33,59963.0,48.8397,49.1058,48.8309,49.0614,59963.0
2022-03-03 11:30:00,55.32,55.48,55.24,55.41,35251.0,49.0525,49.1944,48.9816,49.1324,35251.0
2022-03-03 12:00:00,55.41,55.5,55.28,55.28,43964.0,49.1324,49.2122,49.0171,49.0171,43964.0
2022-03-03 12:30:00,55.29,55.82,55.26,55.72,87600.0,49.0259,49.4959,48.9993,49.4072,87600.0
2022-03-03 13:00:00,55.72,55.84,55.67,55.81,57958.0,49.4072,49.5136,49.3629,49.487,57958.0
2022-03-03 13:30:00,55.8,55.8,55.42,55.5,88370.0,49.4782,49.4782,49.1412,49.2122,88370.0
2022-03-03 14:00:00,55.51,55.71,55.5,55.63,50297.0,49.221,49.3984,49.2122,49.3274,50297.0
2022-03-03 14:30:00,55.63,55.64,55.39,55.41,116979.0,49.3274,49.3363,49.1146,49.1324,116979.0
2022-03-03 15:00:00,55.4,55.44,55.24,55.43,69934.0,49.1235,49.159,48.9816,49.1501,69934.0
2022-03-03 15:30:00,55.42,55.42,55.19,55.24,197176.0,49.1412,49.1412,48.9373,48.9816,197176.0
2022-03-04 09:30:00,54.65,55.33,54.6,55.21,199832.0,48.4585,49.0614,48.4141,48.955,199832.0
2022-03-04 10:00:00,55.21,55.35,54.81,55.01,138875.0,48.955,49.0791,48.6003,48.7777,138875.0
2022-03-04 10:30:00,55.01,55.3,54.87,54.88,101895.0,48.7777,49.0348,48.6535,48.6624,101895.0
2022-03-04 11:00:00,54.88,54.92,54.66,54.75,75537.0,48.6624,48.6979,48.4673,48.5471,75537.0
2022-03-04 11:30:00,54.74,54.92,54.61,54.73,44323.0,48.5383,48.6979,48.423,48.5294,44323.0
2022-03-04 12:00:00,54.74,55.13,54.64,55.04,37997.0,48.5383,48.8841,48.4496,48.8043,37997.0
2022-03-04 12:30:00,55.03,55.25,54.96,55.25,34264.0,48.7954,48.9905,48.7333,48.9905,34264.0
2022-03-04 13:00:00,55.27,55.55,55.27,55.4,80148.0,49.0082,49.2565,49.0082,49.1235,80148.0
2022-03-04 13:30:00,55.4,55.58,55.22,55.39,145494.0,49.1235,49.2831,48.9639,49.1146,145494.0
2022-03-04 14:00:00,55.39,55.63,55.28,55.59,91702.0,49.1146,49.3274,49.0171,49.292,91702.0
2022-03-04 14:30:00,55.59,55.73,55.34,55.34,67441.0,49.292,49.4161,49.0703,49.0703,67441.0
2022-03-04 15:00:00,55.35,55.48,55.29,55.41,76475.0,49.0791,49.1944,49.0259,49.1324,76475.0
2022-03-04 15:30:00,55.4,55.57,55.29,55.52,229071.0,49.1235,49.2742,49.0259,49.2299,229071.0
2022-03-07 09:30:00,55.87,55.91,55.11,55.15,168654.0,49.5402,49.5757,48.8663,48.9018,168654.0
2022-03-07 10:00:00,55.14,55.3,54.71,54.76,169933.0,48.8929,49.0348,48.5117,48.556,169933.0
2022-03-07 10:30:00,54.75,54.96,54.57,54.66,98727.0,48.5471,48.7333,48.3875,48.4673,98727.0
2022-03-07 11:00:00,54.66,54.88,54.63,54.73,77209.0,48.4673,48.6624,48.4407,48.5294,77209.0
2022-03-07 11:30:00,54.72,54.9,54.56,54.77,99852.0,48.5205,48.6801,48.3787,48.5649,99852.0
2022-03-07 12:00:00,54.78,54.87,54.5,54.62,108861.0,48.5737,48.6535,48.3254,48.4319,108861.0
2022-03-07 12:30:00,54.62,54.95,54.47,54.75,70809.0,48.4319,48.7245,48.2988,48.5471,70809.0
2022-03-07 13:00:00,54.75,54.87,54.55,54.55,64024.0,48.5471,48.6535,48.3698,48.3698,64024.0
2022-03-07 13:30:00,54.57,54.75,54.47,54.58,122317.0,48.3875,48.5471,48.2988,48.3964,122317.0
2022-03-07 14:00:00,54.58,54.69,54.48,54.62,96802.0,48.3964,48.4939,48.3077,48.4319,96802.0
2022-03-07 14:30:00,54.61,54.69,54.32,54.32,112855.0,48.423,48.4939,48.1658,48.1658,112855.0
2022-03-07 15:00:00,54.35,54.5,54.23,54.5,91024.0,48.1924,48.3254,48.086,48.3254,91024.0
2022-03-07 15:30:00,54.49,54.58,54.26,54.33,295609.0,48.3166,48.3964,48.1126,48.1747,295609.0
2022-03-08 09:30:00,54.44,54.91,54.01,54.86,217987.0,48.2722,48.689,47.891,48.6447,217987.0
2022-03-08 10:00:00,54.84,55.46,54.52,55.1,98450.0,48.6269,49.1767,48.3432,48.8575,98450.0
2022-03-08 10:30:00,55.13,55.83,54.77,55.57,115906.0,48.8841,49.5048,48.5649,49.2742,115906.0
2022-03-08 11:00:00,55.56,55.75,55.25,55.32,53266.0,49.2654,49.4338,48.9905,49.0525,53266.0
2022-03-08 11:30:00,55.32,55.66,55.12,55.63,68058.0,49.0525,49.354,48.8752,49.3274,68058.0
2022-03-08 12:00:00,55.64,56.98,55.62,56.84,184599.0,49.3363,50.5245,49.3186,50.4003,184599.0
2022-03-08 12:30:00,56.83,57.17,56.71,57.05,114263.0,50.3915,50.693,50.2851,50.5865,114263.0
2022-03-08 13:00:00,57.06,57.25,56.47,56.47,90431.0,50.5954,50.7639,50.0723,50.0723,90431.0
2022-03-08 13:30:00,56.47,56.47,55.88,55.9,62102.0,50.0723,50.0723,49.5491,49.5668,62102.0
2022-03-08 14:00:00,55.89,55.95,55.51,55.77,69071.0,49.558,49.6112,49.221,49.4516,69071.0
2022-03-08 14:30:00,55.77,55.97,55.65,55.88,110288.0,49.4516,49.6289,49.3452,49.5491,110288.0
2022-03-08 15:00:00,55.88,56.07,55.4,55.4,67422.0,49.5491,49.7176,49.1235,49.1235,67422.0
2022-03-08 15:30:00,55.4,55.6,55.18,55.28,268874.0,49.1235,49.3008,48.9284,49.0171,268874.0
2022-03-09 09:30:00,56.65,57.52,56.65,57.26,254100.0,50.2319,51.0033,50.2319,50.7728,254100.0
2022-03-09 10:00:00,57.3,57.65,57.19,57.64,162385.0,50.8082,51.1186,50.7107,51.1097,162385.0
2022-03-09 10:30:00,57.6,57.69,57.49,57.62,112021.0,51.0742,51.154,50.9767,51.092,112021.0
2022-03-09 11:00:00,57.63,57.65,57.22,57.46,146477.0,51.1008,51.1186,50.7373,50.9501,146477.0
2022-03-09 11:30:00,57.49,57.63,57.38,57.53,119716.0,50.9767,51.1008,50.8792,51.0122,119716.0
2022-03-09 12:00:00,57.52,57.73,57.52,57.69,88443.0,51.0033,51.1895,51.0033,51.154,88443.0
2022-03-09 12:30:00,57.69,58.04,57.59,57.67,120823.0,51.154,51.4644,51.0654,51.1363,120823.0
2022-03-09 13:00:00,57.64,57.76,57.46,57.71,50589.0,51.1097,51.2161,50.9501,51.1718,50589.0
2022-03-09 13:30:00,57.71,57.76,57.55,57.57,75002.0,51.1718,51.2161,51.0299,51.0476,75002.0
2022-03-09 14:00:00,57.56,57.62,57.28,57.45,80403.0,51.0388,51.092,50.7905,50.9412,80403.0
2022-03-09 14:30:00,57.46,57.63,57.39,57.39,72529.0,50.9501,51.1008,50.888,50.888,72529.0
2022-03-09 15:00:00,57.37,57.52,57.23,57.27,113701.0,50.8703,51.0033,50.7462,50.7816,113701.0
2022-03-09 15:30:00,57.27,57.42,57.13,57.3,398250.0,50.7816,50.9146,50.6575,50.8082,398250.0
2022-03-10 09:30:00,57.0,57.63,56.49,57.62,150702.0,50.5422,51.1008,50.09,51.092,150702.0
2022-03-10 10:00:00,57.59,57.89,57.39,57.55,140690.0,51.0654,51.3314,50.888,51.0299,140690.0
2022-03-10 10:30:00,57.54,57.59,57.09,57.17,68806.0,51.021,51.0654,50.622,50.693,68806.0
2022-03-10 11:00:00,57.15,57.33,57.1,57.31,53183.0,50.6752,50.8348,50.6309,50.8171,53183.0
2022-03-10 11:30:00,57.31,57.38,57.17,57.3,47330.0,50.8171,50.8792,50.693,50.8082,47330.0
2022-03-10 12:00:00,57.3,57.42,57.22,57.27,34613.0,50.8082,50.9146,50.7373,50.7816,34613.0
2022-03-10 12:30:00,57.26,57.26,57.07,57.08,41949.0,50.7728,50.7728,50.6043,50.6131,41949.0
2022-03-10 13:00:00,57.08,57.24,57.04,57.16,42380.0,50.6131,50.755,50.5777,50.6841,42380.0
2022-03-10 13:30:00,57.15,57.46,57.14,57.34,31810.0,50.6752,50.9501,50.6664,50.8437,31810.0
2022-03-10 14:00:00,57.32,57.65,57.32,57.65,36213.0,50.826,51.1186,50.826,51.1186,36213.0
2022-03-10 14:30:00,57.65,57.72,57.51,57.54,50905.0,51.1186,51.1806,50.9944,51.021,50905.0
2022-03-10 15:00:00,57.54,57.54,57.3,57.44,80470.0,51.021,51.021,50.8082,50.9324,80470.0
2022-03-10 15:30:00,57.45,57.56,57.31,57.48,170591.0,50.9412,51.0388,50.8171,50.9678,170591.0
2022-03-11 09:30:00,58.07,58.22,57.55,57.67,128668.0,51.491,51.624,51.0299,51.1363,128668.0
2022-03-11 10:00:00,57.66,57.83,57.49,57.64,72831.0,51.1274,51.2782,50.9767,51.1097,72831.0
2022-03-11 10:30:00,57.63,57.69,57.47,57.6,37431.0,51.1008,51.154,50.959,51.0742,37431.0
2022-03-11 11:00:00,57.61,57.61,57.21,57.37,84492.0,51.0831,51.0831,50.7284,50.8703,84492.0
2022-03-11 11:30:00,57.38,57.58,57.1,57.35,151576.0,50.8792,51.0565,50.6309,50.8526,151576.0
2022-03-11 12:00:00,57.36,57.45,57.22,57.3,48693.0,50.8614,50.9412,50.7373,50.8082,48693.0
2022-03-11 12:30:00,57.3,57.48,57.21,57.44,21802.0,50.8082,50.9678,50.7284,50.9324,21802.0
2022-03-11 13:00:00,57.42,57.56,57.28,57.54,44070.0,50.9146,51.0388,50.7905,51.021,44070.0
2022-03-11 13:30:00,57.54,57.55,57.04,57.04,62039.0,51.021,51.0299,50.5777,50.5777,62039.0
2022-03-11 14:00:00,57.04,57.14,56.95,57.09,95829.0,50.5777,50.6664,50.4979,50.622,95829.0
2022-03-11 14:30:00,57.08,57.09,56.89,56.98,67416.0,50.6131,50.622,50.4447,50.5245,67416.0
2022-03-11 15:00:00,56.97,56.99,56.67,56.68,113224.0,50.5156,50.5333,50.2496,50.2585,113224.0
2022-03-11 15:30:00,56.68,56.68,56.38,56.48,325047.0,50.2585,50.2585,49.9925,50.0811,325047.0
2022-03-14 09:30:00,56.53,56.84,56.38,56.61,93414.0,50.1255,50.4003,49.9925,50.1964,93414.0
2022-03-14 10:00:00,56.6,56.93,56.5,56.56,54015.0,50.1875,50.4801,50.0989,50.1521,54015.0
2022-03-14 10:30:00,56.54,56.63,56.38,56.42,36414.0,50.1343,50.2141,49.9925,50.0279,36414.0
2022-03-14 11:00:00,56.45,56.47,55.91,55.96,47652.0,50.0545,50.0723,49.5757,49.62,47652.0
2022-03-14 11:30:00,55.97,56.18,55.95,56.07,34455.0,49.6289,49.8151,49.6112,49.7176,34455.0
2022-03-14 12:00:00,56.06,56.06,55.84,55.92,33592.0,49.7087,49.7087,49.5136,49.5846,33592.0
2022-03-14 12:30:00,55.95,55.99,55.71,55.71,28422.0,49.6112,49.6466,49.3984,49.3984,28422.0
2022-03-14 13:00:00,55.72,55.85,55.64,55.82,65847.0,49.4072,49.5225,49.3363,49.4959,65847.0
2022-03-14 13:30:00,55.83,55.97,55.65,55.85,69858.0,49.5048,49.6289,49.3452,49.5225,69858.0
2022-03-14 14:00:00,55.83,56.01,55.82,55.95,100217.0,49.5048,49.6644,49.4959,49.6112,100217.0
2022-03-14 14:30:00,55.96,56.14,55.94,56.1,58641.0,49.62,49.7796,49.6023,49.7442,58641.0
2022-03-14 15:00:00,56.09,56.37,56.08,56.32,58882.0,49.7353,49.9836,49.7264,49.9393,58882.0
2022-03-14 15:30:00,56.32,56.36,55.99,56.17,182454.0,49.9393,49.9747,49.6466,49.8062,182454.0
2022-03-15 09:30:00,56.14,57.22,56.14,57.16,136568.0,49.7796,50.7373,49.7796,50.6841,136568.0
2022-03-15 10:00:00,57.15,57.24,57.02,57.1,70859.0,50.6752,50.755,50.5599,50.6309,70859.0
2022-03-15 10:30:00,57.11,57.12,56.79,56.82,87623.0,50.6398,50.6486,50.356,50.3826,87623.0
2022-03-15 11:00:00,56.84,56.84,56.32,56.47,128128.0,50.4003,50.4003,49.9393,50.0723,128128.0
2022-03-15 11:30:00,56.48,56.52,56.19,56.34,95951.0,50.0811,50.1166,49.824,49.957,95951.0
2022-03-15 12:00:00,56.33,56.35,56.16,56.23,63815.0,49.9481,49.9659,49.7974,49.8594,63815.0
2022-03-15 12:30:00,56.24,56.46,56.17,56.34,80811.0,49.8683,50.0634,49.8062,49.957,80811.0
2022-03-15 13:00:00,56.33,56.38,56.03,56.07,63297.0,49.9481,49.9925,49.6821,49.7176,63297.0
2022-03-15 13:30:00,56.06,56.32,56.01,56.25,77695.0,49.7087,49.9393,49.6644,49.8772,77695.0
2022-03-15 14:00:00,56.24,56.28,56.12,56.21,62945.0,49.8683,49.9038,49.7619,49.8417,62945.0
2022-03-15 14:30:00,56.2,56.27,56.14,56.18,130274.0,49.8328,49.8949,49.7796,49.8151,130274.0
2022-03-15 15:00:00,56.17,56.28,56.07,56.2,153026.0,49.8062,49.9038,49.7176,49.8328,153026.0
2022-03-15 15:30:00,56.2,56.36,56.07,56.35,400777.0,49.8328,49.9747,49.7176,49.9659,400777.0
2022-03-16 09:30:00,57.19,57.35,56.88,57.16,170666.0,50.7107,50.8526,50.4358,50.6841,170666.0
2022-03-16 10:00:00,57.21,57.59,56.87,57.56,102132.0,50.7284,51.0654,50.4269,51.0388,102132.0
2022-03-16 10:30:00,57.57,57.57,57.15,57.25,83503.0,51.0476,51.0476,50.6752,50.7639,83503.0
2022-03-16 11:00:00,57.23,57.31,57.01,57.29,47702.0,50.7462,50.8171,50.5511,50.7994,47702.0
2022-03-16 11:30:00,57.28,57.34,57.15,57.29,39544.0,50.7905,50.8437,50.6752,50.7994,39544.0
2022-03-16 12:00:00,57.28,57.59,57.25,57.32,87371.0,50.7905,51.0654,50.7639,50.826,87371.0
2022-03-16 12:30:00,57.34,57.38,56.97,57.08,53379.0,50.8437,50.8792,50.5156,50.6131,53379.0
2022-03-16 13:00:00,57.1,57.14,56.79,56.79,55938.0,50.6309,50.6664,50.356,50.356,55938.0
2022-03-16 13:30:00,56.8,56.92,56.76,56.8,43057.0,50.3649,50.4713,50.3294,50.3649,43057.0
2022-03-16 14:00:00,56.79,56.79,56.3,56.46,97380.0,50.356,50.356,49.9215,50.0634,97380.0
2022-03-16 14:30:00,56.47,56.85,56.28,56.71,161152.0,50.0723,50.4092,49.9038,50.2851,161152.0
2022-03-16 15:00:00,56.73,57.08,56.66,57.08,83304.0,50.3028,50.6131,50.2407,50.6131,83304.0
2022-03-16 15:30:00,57.07,57.39,57.0,57.35,186982.0,50.6043,50.888,50.5422,50.8526,186982.0
2022-03-17 09:30:00,56.86,57.49,56.85,57.49,87530.0,50.4181,50.9767,50.4092,50.9767,87530.0
2022-03-17 10:00:00,57.49,57.5,57.06,57.33,52330.0,50.9767,50.9856,50.5954,50.8348,52330.0
2022-03-17 10:30:00,57.33,57.33,56.86,56.99,73210.0,50.8348,50.8348,50.4181,50.5333,73210.0
2022-03-17 11:00:00,56.98,57.15,56.91,57.13,37897.0,50.5245,50.6752,50.4624,50.6575,37897.0
2022-03-17 11:30:00,57.14,57.59,57.1,57.53,88926.0,50.6664,51.0654,50.6309,51.0122,88926.0
2022-03-17 12:00:00,57.55,57.78,57.5,57.78,25972.0,51.0299,51.2338,50.9856,51.2338,25972.0
2022-03-17 12:30:00,57.78,57.78,57.63,57.76,24970.0,51.2338,51.2338,51.1008,51.2161,24970.0
2022-03-17 13:00:00,57.75,57.8,57.63,57.75,25939.0,51.2072,51.2516,51.1008,51.2072,25939.0
2022-03-17 13:30:00,57.76,57.85,57.71,57.82,27711.0,51.2161,51.2959,51.1718,51.2693,27711.0
2022-03-17 14:00:00,57.82,57.85,57.69,57.69,34439.0,51.2693,51.2959,51.154,51.154,34439.0
2022-03-17 14:30:00,57.69,57.78,57.63,57.71,33887.0,51.154,51.2338,51.1008,51.1718,33887.0
2022-03-17 15:00:00,57.69,57.76,57.56,57.61,40183.0,51.154,51.2161,51.0388,51.0831,40183.0
2022-03-17 15:30:00,57.63,57.89,57.6,57.88,154096.0,51.1008,51.3314,51.0742,51.3225,154096.0
2022-03-18 09:30:00,57.61,57.77,57.09,57.49,44444.0,51.0831,51.225,50.622,50.9767,44444.0
2022-03-18 10:00:00,57.48,57.8,57.44,57.66,114044.0,50.9678,51.2516,50.9324,51.1274,114044.0
2022-03-18 10:30:00,57.68,57.71,57.44,57.59,84162.0,51.1452,51.1718,50.9324,51.0654,84162.0
2022-03-18 11:00:00,57.59,57.78,57.54,57.58,154556.0,51.0654,51.2338,51.021,51.0565,154556.0
2022-03-18 11:30:00,57.59,57.88,57.59,57.81,34704.0,51.0654,51.3225,51.0654,51.2604,34704.0
2022-03-18 12:00:00,57.81,58.06,57.79,58.06,33188.0,51.2604,51.4821,51.2427,51.4821,33188.0
2022-03-18 12:30:00,58.07,58.17,58.02,58.13,47478.0,51.491,51.5797,51.4467,51.5442,47478.0
2022-03-18 13:00:00,58.13,58.14,57.95,58.0,66288.0,51.5442,51.5531,51.3846,51.4289,66288.0
2022-03-18 13:30:00,58.0,58.05,57.91,58.0,94692.0,51.4289,51.4733,51.3491,51.4289,94692.0
2022-03-18 14:00:00,58.02,58.22,58.02,58.19,39304.0,51.4467,51.624,51.4467,51.5974,39304.0
2022-03-18 14:30:00,58.2,58.22,58.02,58.08,57422.0,51.6063,51.624,51.4467,51.4999,57422.0
2022-03-18 15:00:00,58.08,58.31,58.07,58.24,168842.0,51.4999,51.7038,51.491,51.6417,168842.0
2022-03-18 15:30:00,58.24,58.5,58.11,58.41,393734.0,51.6417,51.8723,51.5265,51.7925,393734.0
2022-03-21 09:30:00,58.5,58.5,57.75,57.78,90731.0,51.8723,51.8723,51.2072,51.2338,90731.0
2022-03-21 10:00:00,57.81,57.85,57.55,57.55,66722.0,51.2604,51.2959,51.0299,51.0299,66722.0
2022-03-21 10:30:00,57.53,57.96,57.51,57.88,55005.0,51.0122,51.3935,50.9944,51.3225,55005.0
2022-03-21 11:00:00,57.89,58.03,57.81,57.93,44276.0,51.3314,51.4555,51.2604,51.3668,44276.0
2022-03-21 11:30:00,57.91,57.98,57.77,57.92,70545.0,51.3491,51.4112,51.225,51.358,70545.0
2022-03-21 12:00:00,57.95,58.09,57.88,58.08,65147.0,51.3846,51.5087,51.3225,51.4999,65147.0
2022-03-21 12:30:00,58.07,58.07,57.65,57.68,90191.0,51.491,51.491,51.1186,51.1452,90191.0
2022-03-21 13:00:00,57.67,57.73,57.55,57.6,49312.0,51.1363,51.1895,51.0299,51.0742,49312.0
2022-03-21 13:30:00,57.59,57.74,57.53,57.73,42055.0,51.0654,51.1984,51.0122,51.1895,42055.0
2022-03-21 14:00:00,57.73,57.83,57.61,57.82,28391.0,51.1895,51.2782,51.0831,51.2693,28391.0
2022-03-21 14:30:00,57.8,57.9,57.71,57.72,59616.0,51.2516,51.3402,51.1718,51.1806,59616.0
2022-03-21 15:00:00,57.72,57.98,57.7,57.98,85716.0,51.1806,51.4112,51.1629,51.4112,85716.0
2022-03-21 15:30:00,57.99,58.02,57.76,58.02,251591.0,51.4201,51.4467,51.2161,51.4467,251591.0
2022-03-22 09:30:00,57.9,57.99,57.51,57.94,80438.0,51.8168,51.8973,51.4677,51.8526,80438.0
2022-03-22 10:00:00,57.93,58.03,57.75,57.76,59578.0,51.8436,51.9331,51.6825,51.6915,59578.0
2022-03-22 10:30:00,57.78,58.11,57.74,58.03,81455.0,51.7094,52.0047,51.6736,51.9331,81455.0
2022-03-22 11:00:00,58.03,58.15,57.92,58.05,66164.0,51.9331,52.0405,51.8347,51.951,66164.0
2022-03-22 11:30:00,58.04,58.04,57.77,57.79,40899.0,51.9421,51.9421,51.7004,51.7183,40899.0
2022-03-22 12:00:00,57.8,58.02,57.74,57.96,34257.0,51.7273,51.9242,51.6736,51.8705,34257.0
2022-03-22 12:30:00,57.94,58.15,57.92,58.13,27314.0,51.8526,52.0405,51.8347,52.0226,27314.0
2022-03-22 13:00:00,58.14,58.35,58.13,58.34,31102.0,52.0315,52.2195,52.0226,52.2105,31102.0
2022-03-22 13:30:00,58.34,58.35,58.16,58.25,28846.0,52.2105,52.2195,52.0494,52.13,28846.0
2022-03-22 14:00:00,58.26,58.34,58.18,58.23,55577.0,52.1389,52.2105,52.0673,52.1121,55577.0
2022-03-22 14:30:00,58.22,58.32,58.21,58.28,33251.0,52.1031,52.1926,52.0942,52.1568,33251.0
2022-03-22 15:00:00,58.27,58.42,58.25,58.27,49704.0,52.1479,52.2821,52.13,52.1479,49704.0
2022-03-22 15:30:00,58.28,58.35,58.15,58.18,179130.0,52.1568,52.2195,52.0405,52.0673,179130.0
2022-03-23 09:30:00,57.99,57.99,57.41,57.58,43987.0,51.8973,51.8973,51.3782,51.5304,43987.0
2022-03-23 10:00:00,57.56,57.77,57.47,57.77,33377.0,51.5125,51.7004,51.4319,51.7004,33377.0
2022-03-23 10:30:00,57.81,57.85,57.64,57.74,23270.0,51.7362,51.772,51.5841,51.6736,23270.0
2022-03-23 11:00:00,57.76,57.84,57.71,57.75,14708.0,51.6915,51.7631,51.6467,51.6825,14708.0
2022-03-23 11:30:00,57.76,57.78,57.65,57.66,14610.0,51.6915,51.7094,51.593,51.602,14610.0
2022-03-23 12:00:00,57.67,57.72,57.49,57.54,37544.0,51.6109,51.6557,51.4498,51.4946,37544.0
2022-03-23 12:30:00,57.55,57.57,57.33,57.38,37829.0,51.5035,51.5214,51.3067,51.3514,37829.0
2022-03-23 13:00:00,57.37,57.38,57.07,57.07,28714.0,51.3424,51.3514,51.074,51.074,28714.0
2022-03-23 13:30:00,57.05,57.17,57.0,57.16,50806.0,51.0561,51.1635,51.0113,51.1545,50806.0
2022-03-23 14:00:00,57.16,57.23,56.93,57.12,189032.0,51.1545,51.2172,50.9487,51.1187,189032.0
2022-03-23 14:30:00,57.1,57.11,56.88,56.88,70759.0,51.1008,51.1098,50.9039,50.9039,70759.0
2022-03-23 15:00:00,56.87,56.93,56.78,56.83,113808.0,50.895,50.9487,50.8144,50.8592,113808.0
2022-03-23 15:30:00,56.82,56.87,56.55,56.57,287234.0,50.8502,50.895,50.6086,50.6265,287234.0
2022-03-24 09:30:00,56.52,56.62,56.2,56.54,80102.0,50.5818,50.6712,50.2954,50.5997,80102.0
2022-03-24 10:00:00,56.57,56.68,56.34,56.48,37520.0,50.6265,50.7249,50.4207,50.546,37520.0
2022-03-24 10:30:00,56.49,56.81,56.48,56.7,22782.0,50.5549,50.8413,50.546,50.7428,22782.0
2022-03-24 11:00:00,56.72,56.89,56.71,56.84,26024.0,50.7607,50.9129,50.7518,50.8681,26024.0
2022-03-24 11:30:00,56.85,56.98,56.79,56.9,29196.0,50.8771,50.9934,50.8234,50.9218,29196.0
2022-03-24 12:00:00,56.9,56.92,56.74,56.76,46741.0,50.9218,50.9397,50.7786,50.7965,46741.0
2022-03-24 12:30:00,56.75,56.85,56.72,56.74,25503.0,50.7876,50.8771,50.7607,50.7786,25503.0
2022-03-24 13:00:00,56.72,56.93,56.71,56.91,25200.0,50.7607,50.9487,50.7518,50.9308,25200.0
2022-03-24 13:30:00,56.9,56.98,56.85,56.86,17715.0,50.9218,50.9934,50.8771,50.886,17715.0
2022-03-24 14:00:00,56.88,56.91,56.8,56.86,36333.0,50.9039,50.9308,50.8323,50.886,36333.0
2022-03-24 14:30:00,56.87,56.93,56.78,56.88,37887.0,50.895,50.9487,50.8144,50.9039,37887.0
2022-03-24 15:00:00,56.87,57.08,56.87,57.04,29417.0,50.895,51.0829,50.895,51.0471,29417.0
2022-03-24 15:30:00,57.04,57.13,56.98,57.13,161116.0,51.0471,51.1277,50.9934,51.1277,161116.0
2022-03-25 09:30:00,57.18,57.31,56.9,56.97,48742.0,51.1724,51.2888,50.9218,50.9845,48742.0
2022-03-25 10:00:00,57.0,57.23,56.89,57.07,41471.0,51.0113,51.2172,50.9129,51.074,41471.0
2022-03-25 10:30:00,57.07,57.18,57.06,57.11,50055.0,51.074,51.1724,51.065,51.1098,50055.0
2022-03-25 11:00:00,57.12,57.22,56.91,56.95,44972.0,51.1187,51.2082,50.9308,50.9666,44972.0
2022-03-25 11:30:00,56.97,57.1,56.92,57.05,25041.0,50.9845,51.1008,50.9397,51.0561,25041.0
2022-03-25 12:00:00,57.06,57.19,57.02,57.18,23230.0,51.065,51.1814,51.0292,51.1724,23230.0
2022-03-25 12:30:00,57.17,57.2,57.08,57.19,27639.0,51.1635,51.1903,51.0829,51.1814,27639.0
2022-03-25 13:00:00,57.2,57.28,57.13,57.19,19087.0,51.1903,51.2619,51.1277,51.1814,19087.0
2022-03-25 13:30:00,57.19,57.27,57.19,57.26,26849.0,51.1814,51.253,51.1814,51.244,26849.0
2022-03-25 14:00:00,57.27,57.29,57.2,57.24,23436.0,51.253,51.2709,51.1903,51.2261,23436.0
2022-03-25 14:30:00,57.24,57.28,57.22,57.25,28721.0,51.2261,51.2619,51.2082,51.2351,28721.0
2022-03-25 15:00:00,57.26,57.26,57.06,57.07,27231.0,51.244,51.244,51.065,51.074,27231.0
2022-03-25 15:30:00,57.07,57.31,57.03,57.28,130029.0,51.074,51.2888,51.0382,51.2619,130029.0
2022-03-28 09:30:00,57.17,57.31,56.91,57.17,76591.0,51.1635,51.2888,50.9308,51.1635,76591.0
2022-03-28 10:00:00,57.2,57.21,56.75,56.91,56222.0,51.1903,51.1993,50.7876,50.9308,56222.0
2022-03-28 10:30:00,56.91,56.93,56.69,56.9,54299.0,50.9308,50.9487,50.7339,50.9218,54299.0
2022-03-28 11:00:00,56.9,56.97,56.72,56.86,36622.0,50.9218,50.9845,50.7607,50.886,36622.0
2022-03-28 11:30:00,56.85,56.86,56.31,56.34,72563.0,50.8771,50.886,50.3938,50.4207,72563.0
2022-03-28 12:00:00,56.33,56.51,56.33,56.4,34863.0,50.4117,50.5728,50.4117,50.4744,34863.0
2022-03-28 12:30:00,56.41,56.55,56.4,56.51,25610.0,50.4833,50.6086,50.4744,50.5728,25610.0
2022-03-28 13:00:00,56.52,56.62,56.47,56.55,29591.0,50.5818,50.6712,50.537,50.6086,29591.0
2022-03-28 13:30:00,56.56,56.65,56.56,56.63,31011.0,50.6176,50.6981,50.6176,50.6802,31011.0
2022-03-28 14:00:00,56.64,56.68,56.55,56.65,34647.0,50.6891,50.7249,50.6086,50.6981,34647.0
2022-03-28 14:30:00,56.67,56.8,56.6,56.79,45068.0,50.716,50.8323,50.6533,50.8234,45068.0
2022-03-28 15:00:00,56.79,56.86,56.73,56.85,54869.0,50.8234,50.886,50.7697,50.8771,54869.0
2022-03-28 15:30:00,56.84,56.98,56.83,56.96,150565.0,50.8681,50.9934,50.8592,50.9755,150565.0
2022-03-29 09:30:00,57.74,58.16,57.52,58.03,91023.0,51.6736,52.0494,51.4767,51.9331,91023.0
2022-03-29 10:00:00,58.01,58.02,57.76,57.94,61350.0,51.9152,51.9242,51.6915,51.8526,61350.0
2022-03-29 10:30:00,57.93,57.95,57.58,57.75,34276.0,51.8436,51.8615,51.5304,51.6825,34276.0
2022-03-29 11:00:00,57.75,57.85,57.69,57.81,21764.0,51.6825,51.772,51.6288,51.7362,21764.0
2022-03-29 11:30:00,57.79,57.94,57.79,57.89,31536.0,51.7183,51.8526,51.7183,51.8078,31536.0
2022-03-29 12:00:00,57.88,57.89,57.65,57.72,29189.0,51.7989,51.8078,51.593,51.6557,29189.0
2022-03-29 12:30:00,57.71,57.71,57.5,57.55,33648.0,51.6467,51.6467,51.4588,51.5035,33648.0
2022-03-29 13:00:00,57.56,57.7,57.5,57.66,14372.0,51.5125,51.6378,51.4588,51.602,14372.0
2022-03-29 13:30:00,57.68,57.76,57.65,57.75,17092.0,51.6199,51.6915,51.593,51.6825,17092.0
2022-03-29 14:00:00,57.75,57.82,57.71,57.82,31628.0,51.6825,51.7452,51.6467,51.7452,31628.0
2022-03-29 14:30:00,57.83,57.9,57.77,57.88,30889.0,51.7541,51.8168,51.7004,51.7989,30889.0
2022-03-29 15:00:00,57.86,57.86,57.76,57.81,62072.0,51.781,51.781,51.6915,51.7362,62072.0
2022-03-29 15:30:00,57.8,57.89,57.69,57.82,211555.0,51.7273,51.8078,51.6288,51.7452,211555.0
2022-03-30 09:30:00,57.64,58.12,57.57,58.12,53479.0,51.5841,52.0137,51.5214,52.0137,53479.0
2022-03-30 10:00:00,58.13,58.2,57.99,58.16,23124.0,52.0226,52.0852,51.8973,52.0494,23124.0
2022-03-30 10:30:00,58.13,58.26,58.06,58.06,51845.0,52.0226,52.1389,51.96,51.96,51845.0
2022-03-30 11:00:00,58.07,58.09,57.86,57.91,22769.0,51.9689,51.9868,51.781,51.8257,22769.0
2022-03-30 11:30:00,57.91,58.02,57.85,58.01,19365.0,51.8257,51.9242,51.772,51.9152,19365.0
2022-03-30 12:00:00,58.05,58.23,58.04,58.22,15296.0,51.951,52.1121,51.9421,52.1031,15296.0
2022-03-30 12:30:00,58.22,58.39,58.21,58.38,22818.0,52.1031,52.2553,52.0942,52.2463,22818.0
2022-03-30 13:00:00,58.37,58.38,58.28,58.34,25889.0,52.2374,52.2463,52.1568,52.2105,25889.0
2022-03-30 13:30:00,58.36,58.49,58.28,58.44,60845.0,52.2284,52.3448,52.1568,52.3,60845.0
2022-03-30 14:00:00,58.41,58.53,58.32,58.33,35167.0,52.2732,52.3806,52.1926,52.2016,35167.0
2022-03-30 14:30:00,58.32,58.42,58.31,58.37,37575.0,52.1926,52.2821,52.1837,52.2374,37575.0
2022-03-30 15:00:00,58.38,58.39,58.13,58.19,47363.0,52.2463,52.2553,52.0226,52.0763,47363.0
2022-03-30 15:30:00,58.19,58.33,58.18,58.26,112503.0,52.0763,52.2016,52.0673,52.1389,112503.0
2022-03-31 09:30:00,58.46,58.67,58.18,58.53,40258.0,52.3179,52.5059,52.0673,52.3806,40258.0
2022-03-31 10:00:00,58.39,58.43,58.22,58.31,20458.0,52.2553,52.2911,52.1031,52.1837,20458.0
2022-03-31 10:30:00,58.31,58.67,58.31,58.59,21867.0,52.1837,52.5059,52.1837,52.4343,21867.0
2022-03-31 11:00:00,58.62,58.74,58.61,58.67,28715.0,52.4611,52.5685,52.4522,52.5059,28715.0
2022-03-31 11:30:00,58.65,58.68,58.55,58.65,22766.0,52.488,52.5148,52.3985,52.488,22766.0
2022-03-31 12:00:00,58.67,58.72,58.59,58.66,20705.0,52.5059,52.5506,52.4343,52.4969,20705.0
2022-03-31 12:30:00,58.67,58.71,58.61,58.61,24914.0,52.5059,52.5417,52.4522,52.4522,24914.0
2022-03-31 13:00:00,58.61,58.86,58.59,58.86,52787.0,52.4522,52.6759,52.4343,52.6759,52787.0
2022-03-31 13:30:00,58.86,58.91,58.83,58.87,53736.0,52.6759,52.7206,52.6491,52.6849,53736.0
2022-03-31 14:00:00,58.88,58.96,58.83,58.94,42866.0,52.6938,52.7654,52.6491,52.7475,42866.0
2022-03-31 14:30:00,58.95,59.14,58.85,58.85,66891.0,52.7564,52.9265,52.667,52.667,66891.0
2022-03-31 15:00:00,58.86,58.94,58.75,58.8,42509.0,52.6759,52.7475,52.5775,52.6222,42509.0
2022-03-31 15:30:00,58.8,58.83,58.39,58.41,134445.0,52.6222,52.6491,52.2553,52.2732,134445.0
2022-04-01 09:30:00,58.84,58.85,58.22,58.29,47352.0,52.658,52.667,52.1031,52.1658,47352.0
2022-04-01 10:00:00,58.27,58.46,57.97,58.03,55922.0,52.1479,52.3179,51.8794,51.9331,55922.0
2022-04-01 10:30:00,58.04,58.16,58.01,58.06,16326.0,51.9421,52.0494,51.9152,51.96,16326.0
2022-04-01 11:00:00,58.07,58.19,57.93,58.14,48658.0,51.9689,52.0763,51.8436,52.0315,48658.0
2022-04-01 11:30:00,58.12,58.17,57.9,57.94,54242.0,52.0137,52.0584,51.8168,51.8526,54242.0
2022-04-01 12:00:00,57.94,57.96,57.86,57.92,16045.0,51.8526,51.8705,51.781,51.8347,16045.0
2022-04-01 12:30:00,57.9,57.91,57.6,57.61,51650.0,51.8168,51.8257,51.5483,51.5572,51650.0
2022-04-01 13:00:00,57.6,57.93,57.58,57.93,71775.0,51.5483,51.8436,51.5304,51.8436,71775.0
2022-04-01 13:30:00,57.93,58.08,57.91,57.94,38443.0,51.8436,51.9779,51.8257,51.8526,38443.0
2022-04-01 14:00:00,57.94,58.27,57.91,58.27,142687.0,51.8526,52.1479,51.8257,52.1479,142687.0
2022-04-01 14:30:00,58.28,58.38,58.21,58.27,33862.0,52.1568,52.2463,52.0942,52.1479,33862.0
2022-04-01 15:00:00,58.27,58.32,58.07,58.1,28291.0,52.1479,52.1926,51.9689,51.9958,28291.0
2022-04-01 15:30:00,58.11,58.32,58.04,58.22,197480.0,52.0047,52.1926,51.9421,52.1031,197480.0
2022-04-04 09:30:00,58.05,58.69,58.05,58.65,121082.0,51.951,52.5238,51.951,52.488,121082.0
2022-04-04 10:00:00,58.63,58.73,58.26,58.4,130171.0,52.4701,52.5596,52.1389,52.2642,130171.0
2022-04-04 10:30:00,58.4,58.46,58.24,58.41,27168.0,52.2642,52.3179,52.121,52.2732,27168.0
2022-04-04 11:00:00,58.39,58.55,58.39,58.45,24153.0,52.2553,52.3985,52.2553,52.309,24153.0
2022-04-04 11:30:00,58.45,58.61,58.44,58.59,24400.0,52.309,52.4522,52.3,52.4343,24400.0
2022-04-04 12:00:00,58.59,58.73,58.5,58.73,24641.0,52.4343,52.5596,52.3537,52.5596,24641.0
2022-04-04 12:30:00,58.74,58.82,58.68,58.79,26175.0,52.5685,52.6401,52.5148,52.6133,26175.0
2022-04-04 13:00:00,58.77,58.93,58.77,58.92,18838.0,52.5954,52.7385,52.5954,52.7296,18838.0
2022-04-04 13:30:00,58.93,59.23,58.92,59.2,40088.0,52.7385,53.007,52.7296,52.9802,40088.0
2022-04-04 14:00:00,59.19,59.19,58.91,58.99,37259.0,52.9712,52.9712,52.7206,52.7922,37259.0
2022-04-04 14:30:00,58.98,59.13,58.93,59.06,31194.0,52.7833,52.9175,52.7385,52.8549,31194.0
2022-04-04 15:00:00,59.06,59.07,58.97,59.03,41588.0,52.8549,52.8638,52.7743,52.828,41588.0
2022-04-04 15:30:00,59.02,59.08,58.86,59.0,140474.0,52.8191,52.8728,52.6759,52.8012,140474.0
2022-04-05 09:30:00,58.66,59.38,58.66,58.97,76935.0,52.4969,53.1413,52.4969,52.7743,76935.0
2022-04-05 10:00:00,58.95,59.06,58.54,58.79,51845.0,52.7564,52.8549,52.3895,52.6133,51845.0
2022-04-05 10:30:00,58.78,59.03,58.69,59.03,47183.0,52.6043,52.828,52.5238,52.828,47183.0
2022-04-05 11:00:00,59.04,59.3,58.96,59.22,123211.0,52.837,53.0697,52.7654,52.9981,123211.0
2022-04-05 11:30:00,59.22,59.33,59.1,59.24,46678.0,52.9981,53.0965,52.8907,53.016,46678.0
2022-04-05 12:00:00,59.25,59.29,59.01,59.08,57540.0,53.0249,53.0607,52.8101,52.8728,57540.0
2022-04-05 12:30:00,59.09,59.12,58.88,58.92,21776.0,52.8817,52.9086,52.6938,52.7296,21776.0
2022-04-05 13:00:00,58.93,59.25,58.93,59.2,24001.0,52.7385,53.0249,52.7385,52.9802,24001.0
2022-04-05 13:30:00,59.18,59.25,59.06,59.11,27669.0,52.9623,53.0249,52.8549,52.8996,27669.0
2022-04-05 14:00:00,59.11,59.16,59.06,59.12,20695.0,52.8996,52.9444,52.8549,52.9086,20695.0
2022-04-05 14:30:00,59.13,59.17,59.02,59.02,27121.0,52.9175,52.9533,52.8191,52.8191,27121.0
2022-04-05 15:00:00,59.03,59.03,58.9,58.95,28378.0,52.828,52.828,52.7117,52.7564,28378.0
2022-04-05 15:30:00,58.95,58.99,58.69,58.76,180550.0,52.7564,52.7922,52.5238,52.5864,180550.0
2022-04-06 09:30:00,58.3,58.51,57.79,57.89,74239.0,52.1747,52.3627,51.7183,51.8078,74239.0
2022-04-06 10:00:00,57.86,58.1,57.63,58.04,55166.0,51.781,51.9958,51.5751,51.9421,55166.0
2022-04-06 10:30:00,58.08,58.37,58.08,58.14,48422.0,51.9779,52.2374,51.9779,52.0315,48422.0
2022-04-06 11:00:00,58.13,58.46,58.11,58.3,37765.0,52.0226,52.3179,52.0047,52.1747,37765.0
2022-04-06 11:30:00,58.3,58.57,58.23,58.47,61710.0,52.1747,52.4164,52.1121,52.3269,61710.0
2022-04-06 12:00:00,58.5,58.63,58.46,58.59,49589.0,52.3537,52.4701,52.3179,52.4343,49589.0
2022-04-06 12:30:00,58.59,58.73,58.52,58.73,39417.0,52.4343,52.5596,52.3716,52.5596,39417.0
2022-04-06 13:00:00,58.72,58.93,58.71,58.9,55318.0,52.5506,52.7385,52.5417,52.7117,55318.0
2022-04-06 13:30:00,58.89,59.11,58.88,59.0,85881.0,52.7028,52.8996,52.6938,52.8012,85881.0
2022-04-06 14:00:00,58.97,59.21,58.59,58.73,64115.0,52.7743,52.9891,52.4343,52.5596,64115.0
2022-04-06 14:30:00,58.76,59.11,58.71,59.08,105204.0,52.5864,52.8996,52.5417,52.8728,105204.0
2022-04-06 15:00:00,59.09,59.19,58.96,58.99,55235.0,52.8817,52.9712,52.7654,52.7922,55235.0
2022-04-06 15:30:00,58.98,59.22,58.95,59.21,241836.0,52.7833,52.9981,52.7564,52.9891,241836.0
2022-04-07 09:30:00,59.14,59.16,58.73,58.81,33837.0,52.9265,52.9444,52.5596,52.6312,33837.0
2022-04-07 10:00:00,58.84,58.89,58.7,58.73,27739.0,52.658,52.7028,52.5327,52.5596,27739.0
2022-04-07 10:30:00,58.71,58.9,58.67,58.8,43999.0,52.5417,52.7117,52.5059,52.6222,43999.0
2022-04-07 11:00:00,58.79,58.91,58.52,58.55,55356.0,52.6133,52.7206,52.3716,52.3985,55356.0
2022-04-07 11:30:00,58.58,58.73,58.43,58.44,40428.0,52.4253,52.5596,52.2911,52.3,40428.0
2022-04-07 12:00:00,58.45,58.64,58.36,58.5,63279.0,52.309,52.479,52.2284,52.3537,63279.0
2022-04-07 12:30:00,58.49,58.57,58.39,58.56,34063.0,52.3448,52.4164,52.2553,52.4074,34063.0
2022-04-07 13:00:00,58.57,58.86,58.56,58.8,49301.0,52.4164,52.6759,52.4074,52.6222,49301.0
2022-04-07 13:30:00,58.8,58.87,58.69,58.86,66296.0,52.6222,52.6849,52.5238,52.6759,66296.0
2022-04-07 14:00:00,58.86,59.06,58.82,58.97,87002.0,52.6759,52.8549,52.6401,52.7743,87002.0
2022-04-07 14:30:00,58.98,59.21,58.97,59.17,121338.0,52.7833,52.9891,52.7743,52.9533,121338.0
2022-04-07 15:00:00,59.15,59.34,59.15,59.27,98570.0,52.9354,53.1055,52.9354,53.0428,98570.0
2022-04-07 15:30:00,59.26,59.29,59.05,59.16,364509.0,53.0339,53.0607,52.8459,52.9444,364509.0
2022-04-08 09:30:00,59.15,59.34,58.89,58.98,36902.0,52.9354,53.1055,52.7028,52.7833,36902.0
2022-04-08 10:00:00,58.95,59.42,58.93,59.41,28561.0,52.7564,53.1771,52.7385,53.1681,28561.0
2022-04-08 10:30:00,59.41,59.47,59.31,59.45,26429.0,53.1681,53.2218,53.0786,53.2039,26429.0
2022-04-08 11:00:00,59.44,59.64,59.4,59.44,35308.0,53.195,53.374,53.1592,53.195,35308.0
2022-04-08 11:30:00,59.45,59.66,59.42,59.6,67934.0,53.2039,53.3919,53.1771,53.3382,67934.0
2022-04-08 12:00:00,59.59,59.65,59.47,59.64,47198.0,53.3292,53.3829,53.2218,53.374,47198.0
2022-04-08 12:30:00,59.63,59.64,59.51,59.59,20961.0,53.365,53.374,53.2576,53.3292,20961.0
2022-04-08 13:00:00,59.6,59.69,59.57,59.66,41296.0,53.3382,53.4187,53.3113,53.3919,41296.0
2022-04-08 13:30:00,59.65,59.7,59.52,59.53,23349.0,53.3829,53.4276,53.2666,53.2755,23349.0
2022-04-08 14:00:00,59.52,59.59,59.42,59.42,38745.0,53.2666,53.3292,53.1771,53.1771,38745.0
2022-04-08 14:30:00,59.39,59.61,59.32,59.52,48382.0,53.1502,53.3471,53.0876,53.2666,48382.0
2022-04-08 15:00:00,59.51,59.51,59.3,59.36,45781.0,53.2576,53.2576,53.0697,53.1234,45781.0
2022-04-08 15:30:00,59.38,59.4,59.11,59.14,135048.0,53.1413,53.1592,52.8996,52.9265,135048.0
2022-04-11 09:30:00,59.03,59.19,58.86,59.17,46033.0,52.828,52.9712,52.6759,52.9533,46033.0
2022-04-11 10:00:00,59.13,59.18,58.78,58.95,31161.0,52.9175,52.9623,52.6043,52.7564,31161.0
2022-04-11 10:30:00,58.94,59.14,58.89,59.09,32598.0,52.7475,52.9265,52.7028,52.8817,32598.0
2022-04-11 11:00:00,59.1,59.11,59.0,59.09,40722.0,52.8907,52.8996,52.8012,52.8817,40722.0
2022-04-11 11:30:00,59.09,59.11,59.01,59.05,30135.0,52.8817,52.8996,52.8101,52.8459,30135.0
2022-04-11 12:00:00,59.03,59.14,59.03,59.13,23524.0,52.828,52.9265,52.828,52.9175,23524.0
2022-04-11 12:30:00,59.14,59.24,59.12,59.21,22466.0,52.9265,53.016,52.9086,52.9891,22466.0
2022-04-11 13:00:00,59.2,59.32,59.11,59.13,16890.0,52.9802,53.0876,52.8996,52.9175,16890.0
2022-04-11 13:30:00,59.16,59.33,59.16,59.32,13121.0,52.9444,53.0965,52.9444,53.0876,13121.0
2022-04-11 14:00:00,59.34,59.37,59.18,59.35,18995.0,53.1055,53.1323,52.9623,53.1144,18995.0
2022-04-11 14:30:00,59.34,59.47,59.3,59.43,50259.0,53.1055,53.2218,53.0697,53.186,50259.0
2022-04-11 15:00:00,59.43,59.48,59.33,59.39,40832.0,53.186,53.2308,53.0965,53.1502,40832.0
2022-04-11 15:30:00,59.4,59.4,59.23,59.26,107574.0,53.1592,53.1592,53.007,53.0339,107574.0
2022-04-12 09:30:00,59.34,59.42,58.66,59.17,139388.0,53.1055,53.1771,52.4969,52.9533,139388.0
2022-04-12 10:00:00,59.15,59.33,59.1,59.13,54844.0,52.9354,53.0965,52.8907,52.9175,54844.0
2022-04-12 10:30:00,59.14,59.37,59.06,59.37,39344.0,52.9265,53.1323,52.8549,53.1323,39344.0
2022-04-12 11:00:00,59.35,59.72,59.35,59.71,45582.0,53.1144,53.4455,53.1144,53.4366,45582.0
2022-04-12 11:30:00,59.71,59.84,59.69,59.75,67504.0,53.4366,53.5529,53.4187,53.4724,67504.0
2022-04-12 12:00:00,59.75,59.79,59.34,59.38,40299.0,53.4724,53.5082,53.1055,53.1413,40299.0
2022-04-12 12:30:00,59.38,59.43,59.22,59.27,29342.0,53.1413,53.186,52.9981,53.0428,29342.0
2022-04-12 13:00:00,59.27,59.53,59.27,59.39,39521.0,53.0428,53.2755,53.0428,53.1502,39521.0
2022-04-12 13:30:00,59.41,59.42,59.19,59.24,25266.0,53.1681,53.1771,52.9712,53.016,25266.0
2022-04-12 14:00:00,59.23,59.24,58.96,59.11,31755.0,53.007,53.016,52.7654,52.8996,31755.0
2022-04-12 14:30:00,59.11,59.16,58.95,59.03,33079.0,52.8996,52.9444,52.7564,52.828,33079.0
2022-04-12 15:00:00,59.03,59.05,58.83,58.85,42371.0,52.828,52.8459,52.6491,52.667,42371.0
2022-04-12 15:30:00,58.86,59.14,58.83,59.09,172669.0,52.6759,52.9265,52.6491,52.8817,172669.0
2022-04-13 09:30:00,58.93,59.56,58.93,59.42,40928.0,52.7385,53.3024,52.7385,53.1771,40928.0
2022-04-13 10:00:00,59.48,59.48,59.14,59.25,34595.0,53.2308,53.2308,52.9265,53.0249,34595.0
2022-04-13 10:30:00,59.21,59.49,59.19,59.48,26717.0,52.9891,53.2397,52.9712,53.2308,26717.0
2022-04-13 11:00:00,59.48,59.67,59.46,59.67,34791.0,53.2308,53.4008,53.2129,53.4008,34791.0
2022-04-13 11:30:00,59.69,59.84,59.67,59.68,33527.0,53.4187,53.5529,53.4008,53.4097,33527.0
2022-04-13 12:00:00,59.66,59.87,59.65,59.78,16395.0,53.3919,53.5798,53.3829,53.4992,16395.0
2022-04-13 12:30:00,59.76,59.92,59.76,59.87,29263.0,53.4813,53.6245,53.4813,53.5798,29263.0
2022-04-13 13:00:00,59.89,59.99,59.86,59.95,24459.0,53.5977,53.6872,53.5708,53.6514,24459.0
2022-04-13 13:30:00,59.97,60.14,59.94,60.12,58583.0,53.6693,53.8214,53.6424,53.8035,58583.0
2022-04-13 14:00:00,60.13,60.25,60.1,60.24,36130.0,53.8125,53.9199,53.7856,53.9109,36130.0
2022-04-13 14:30:00,60.23,60.3,60.05,60.05,75576.0,53.902,53.9646,53.7409,53.7409,75576.0
2022-04-13 15:00:00,60.05,60.21,59.98,59.99,90090.0,53.7409,53.8841,53.6782,53.6872,90090.0
2022-04-13 15:30:00,59.99,60.06,59.92,59.95,186703.0,53.6872,53.7498,53.6245,53.6514,186703.0
2022-04-14 09:30:00,60.09,60.33,59.86,60.01,34771.0,53.7767,53.9915,53.5708,53.7051,34771.0
2022-04-14 10:00:00,60.04,60.08,59.76,59.82,20738.0,53.7319,53.7677,53.4813,53.535,20738.0
2022-04-14 10:30:00,59.84,59.98,59.81,59.89,44689.0,53.5529,53.6782,53.5261,53.5977,44689.0
2022-04-14 11:00:00,59.86,60.1,59.84,60.06,32862.0,53.5708,53.7856,53.5529,53.7498,32862.0
2022-04-14 11:30:00,60.05,60.08,59.92,60.04,48191.0,53.7409,53.7677,53.6245,53.7319,48191.0
2022-04-14 12:00:00,60.04,60.14,59.96,60.07,70903.0,53.7319,53.8214,53.6603,53.7588,70903.0
2022-04-14 12:30:00,60.06,60.07,59.92,59.99,33192.0,53.7498,53.7588,53.6245,53.6872,33192.0
2022-04-14 13:00:00,59.99,60.49,59.93,60.24,97689.0,53.6872,54.1346,53.6335,53.9109,97689.0
2022-04-14 13:30:00,60.25,60.39,60.22,60.35,54806.0,53.9199,54.0452,53.893,54.0094,54806.0
2022-04-14 14:00:00,60.35,60.57,60.33,60.45,69209.0,54.0094,54.2062,53.9915,54.0989,69209.0
2022-04-14 14:30:00,60.45,60.52,60.4,60.46,45254.0,54.0989,54.1615,54.0541,54.1078,45254.0
2022-04-14 15:00:00,60.46,60.53,60.25,60.39,61867.0,54.1078,54.1704,53.9199,54.0452,61867.0
2022-04-14 15:30:00,60.38,60.51,60.34,60.44,171069.0,54.0362,54.1525,54.0004,54.0899,171069.0
2022-04-18 09:30:00,60.1,60.76,60.1,60.54,88829.0,53.7856,54.3763,53.7856,54.1794,88829.0
2022-04-18 10:00:00,60.55,60.65,60.44,60.47,51471.0,54.1883,54.2778,54.0899,54.1167,51471.0
2022-04-18 10:30:00,60.47,60.72,60.47,60.6,42505.0,54.1167,54.3405,54.1167,54.2331,42505.0
2022-04-18 11:00:00,60.58,60.79,60.53,60.55,19882.0,54.2152,54.4031,54.1704,54.1883,19882.0
2022-04-18 11:30:00,60.6,60.62,60.12,60.25,33567.0,54.2331,54.251,53.8035,53.9199,33567.0
2022-04-18 12:00:00,60.22,60.23,60.09,60.19,26935.0,53.893,53.902,53.7767,53.8662,26935.0
2022-04-18 12:30:00,60.2,60.26,60.17,60.25,14239.0,53.8751,53.9288,53.8483,53.9199,14239.0
2022-04-18 13:00:00,60.26,60.37,60.18,60.35,15024.0,53.9288,54.0273,53.8572,54.0094,15024.0
2022-04-18 13:30:00,60.35,60.44,60.28,60.34,64668.0,54.0094,54.0899,53.9467,54.0004,64668.0
2022-04-18 14:00:00,60.34,60.36,60.11,60.13,47111.0,54.0004,54.0183,53.7946,53.8125,47111.0
2022-04-18 14:30:00,60.11,60.18,60.03,60.06,43939.0,53.7946,53.8572,53.723,53.7498,43939.0
2022-04-18 15:00:00,60.07,60.11,59.83,59.83,58361.0,53.7588,53.7946,53.544,53.544,58361.0
2022-04-18 15:30:00,59.82,59.85,59.7,59.8,212534.0,53.535,53.5619,53.4276,53.5171,212534.0
2022-04-19 09:30:00,59.65,59.99,59.65,59.93,72860.0,53.3829,53.6872,53.3829,53.6335,72860.0
2022-04-19 10:00:00,59.93,60.32,59.91,60.26,58452.0,53.6335,53.9825,53.6156,53.9288,58452.0
2022-04-19 10:30:00,60.23,60.38,60.19,60.28,39640.0,53.902,54.0362,53.8662,53.9467,39640.0
2022-04-19 11:00:00,60.27,60.32,60.21,60.28,37807.0,53.9378,53.9825,53.8841,53.9467,37807.0
2022-04-19 11:30:00,60.26,60.32,60.17,60.27,47935.0,53.9288,53.9825,53.8483,53.9378,47935.0
2022-04-19 12:00:00,60.26,60.45,60.26,60.34,41740.0,53.9288,54.0989,53.9288,54.0004,41740.0
2022-04-19 12:30:00,60.34,60.35,60.16,60.19,46706.0,54.0004,54.0094,53.8393,53.8662,46706.0
2022-04-19 13:00:00,60.19,60.27,60.12,60.12,37008.0,53.8662,53.9378,53.8035,53.8035,37008.0
2022-04-19 13:30:00,60.13,60.26,60.03,60.23,36284.0,53.8125,53.9288,53.723,53.902,36284.0
2022-04-19 14:00:00,60.21,60.23,60.08,60.11,46280.0,53.8841,53.902,53.7677,53.7946,46280.0
2022-04-19 14:30:00,60.11,60.13,60.04,60.12,68649.0,53.7946,53.8125,53.7319,53.8035,68649.0
2022-04-19 15:00:00,60.12,60.3,60.11,60.22,60744.0,53.8035,53.9646,53.7946,53.893,60744.0
2022-04-19 15:30:00,60.23,60.36,60.16,60.22,159333.0,53.902,54.0183,53.8393,53.893,159333.0
2022-04-20 09:30:00,60.64,61.04,60.48,60.73,63704.0,54.2689,54.6269,54.1257,54.3494,63704.0
2022-04-20 10:00:00,60.72,60.8,60.64,60.76,37696.0,54.3405,54.4121,54.2689,54.3763,37696.0
2022-04-20 10:30:00,60.76,61.23,60.67,61.04,98139.0,54.3763,54.7969,54.2957,54.6269,98139.0
2022-04-20 11:00:00,61.02,61.07,60.89,61.03,81353.0,54.609,54.6537,54.4926,54.6179,81353.0
2022-04-20 11:30:00,61.03,61.46,61.03,61.44,77843.0,54.6179,55.0027,54.6179,54.9848,77843.0
2022-04-20 12:00:00,61.44,61.46,61.3,61.35,58186.0,54.9848,55.0027,54.8595,54.9043,58186.0
2022-04-20 12:30:00,61.35,61.4,61.3,61.32,33299.0,54.9043,54.949,54.8595,54.8774,33299.0
2022-04-20 13:00:00,61.33,61.35,61.2,61.24,49613.0,54.8864,54.9043,54.7701,54.8058,49613.0
2022-04-20 13:30:00,61.24,61.34,61.2,61.23,38491.0,54.8058,54.8953,54.7701,54.7969,38491.0
2022-04-20 14:00:00,61.2,61.24,61.05,61.08,31025.0,54.7701,54.8058,54.6358,54.6627,31025.0
2022-04-20 14:30:00,61.07,61.16,60.97,60.99,34674.0,54.6537,54.7343,54.5642,54.5821,34674.0
2022-04-20 15:00:00,61.0,61.13,60.99,61.1,36132.0,54.5911,54.7074,54.5821,54.6806,36132.0
2022-04-20 15:30:00,61.09,61.37,61.05,61.37,187538.0,54.6716,54.9222,54.6358,54.9222,187538.0
2022-04-21 09:30:00,61.78,61.79,61.2,61.31,54511.0,55.2891,55.2981,54.7701,54.8685,54511.0
2022-04-21 10:00:00,61.27,61.6,61.21,61.52,43967.0,54.8327,55.128,54.779,55.0564,43967.0
2022-04-21 10:30:00,61.54,61.73,61.48,61.6,37279.0,55.0743,55.2444,55.0206,55.128,37279.0
2022-04-21 11:00:00,61.55,61.67,61.41,61.46,29930.0,55.0833,55.1907,54.958,55.0027,29930.0
2022-04-21 11:30:00,61.45,61.51,61.37,61.49,24802.0,54.9938,55.0475,54.9222,55.0296,24802.0
2022-04-21 12:00:00,61.46,61.49,61.21,61.25,25328.0,55.0027,55.0296,54.779,54.8148,25328.0
2022-04-21 12:30:00,61.27,61.43,61.27,61.32,17644.0,54.8327,54.9759,54.8327,54.8774,17644.0
2022-04-21 13:00:00,61.3,61.35,61.05,61.3,19982.0,54.8595,54.9043,54.6358,54.8595,19982.0
2022-04-21 13:30:00,61.29,61.4,61.16,61.21,31482.0,54.8506,54.949,54.7343,54.779,31482.0
2022-04-21 14:00:00,61.18,61.18,60.9,60.94,28707.0,54.7522,54.7522,54.5016,54.5374,28707.0
2022-04-21 14:30:00,60.91,61.11,60.71,60.74,28252.0,54.5105,54.6895,54.3315,54.3584,28252.0
2022-04-21 15:00:00,60.73,60.8,60.56,60.79,32062.0,54.3494,54.4121,54.1973,54.4031,32062.0
2022-04-21 15:30:00,60.79,60.79,60.41,60.52,155530.0,54.4031,54.4031,54.0631,54.1615,155530.0
2022-04-22 09:30:00,60.4,60.42,59.63,59.65,107538.0,54.0541,54.072,53.365,53.3829,107538.0
2022-04-22 10:00:00,59.66,59.77,59.16,59.25,97512.0,53.3919,53.4903,52.9444,53.0249,97512.0
2022-04-22 10:30:00,59.25,59.35,59.11,59.17,72138.0,53.0249,53.1144,52.8996,52.9533,72138.0
2022-04-22 11:00:00,59.19,59.35,59.15,59.23,32131.0,52.9712,53.1144,52.9354,53.007,32131.0
2022-04-22 11:30:00,59.24,59.26,58.87,58.88,20911.0,53.016,53.0339,52.6849,52.6938,20911.0
2022-04-22 12:00:00,58.88,58.96,58.73,58.83,34589.0,52.6938,52.7654,52.5596,52.6491,34589.0
2022-04-22 12:30:00,58.81,58.98,58.7,58.7,33239.0,52.6312,52.7833,52.5327,52.5327,33239.0
2022-04-22 13:00:00,58.69,58.71,58.54,58.63,23592.0,52.5238,52.5417,52.3895,52.4701,23592.0
2022-04-22 13:30:00,58.62,58.64,58.42,58.42,46423.0,52.4611,52.479,52.2821,52.2821,46423.0
2022-04-22 14:00:00,58.4,58.46,58.26,58.29,52818.0,52.2642,52.3179,52.1389,52.1658,52818.0
2022-04-22 14:30:00,58.29,58.32,57.96,58.01,52145.0,52.1658,52.1926,51.8705,51.9152,52145.0
2022-04-22 15:00:00,58.02,58.16,57.89,58.14,68141.0,51.9242,52.0494,51.8078,52.0315,68141.0
2022-04-22 15:30:00,58.14,58.39,57.85,57.91,237665.0,52.0315,52.2553,51.772,51.8257,237665.0
2022-04-25 09:30:00,57.6,57.64,57.1,57.18,97996.0,51.5483,51.5841,51.1008,51.1724,97996.0
2022-04-25 10:00:00,57.2,57.68,57.17,57.48,117184.0,51.1903,51.6199,51.1635,51.4409,117184.0
2022-04-25 10:30:00,57.48,57.67,57.23,57.23,27833.0,51.4409,51.6109,51.2172,51.2172,27833.0
2022-04-25 11:00:00,57.25,57.67,57.21,57.6,74527.0,51.2351,51.6109,51.1993,51.5483,74527.0
2022-04-25 11:30:00,57.62,57.7,57.22,57.46,95194.0,51.5662,51.6378,51.2082,51.423,95194.0
2022-04-25 12:00:00,57.46,57.77,57.4,57.7,34975.0,51.423,51.7004,51.3693,51.6378,34975.0
2022-04-25 12:30:00,57.69,57.98,57.64,57.78,118333.0,51.6288,51.8884,51.5841,51.7094,118333.0
2022-04-25 13:00:00,57.77,58.19,57.65,57.94,441328.0,51.7004,52.0763,51.593,51.8526,441328.0
2022-04-25 13:30:00,57.92,58.13,57.92,58.05,170346.0,51.8347,52.0226,51.8347,51.951,170346.0
2022-04-25 14:00:00,58.04,58.41,57.95,58.41,90836.0,51.9421,52.2732,51.8615,52.2732,90836.0
2022-04-25 14:30:00,58.43,58.55,58.27,58.32,60790.0,52.2911,52.3985,52.1479,52.1926,60790.0
2022-04-25 15:00:00,58.32,58.53,58.18,58.45,159585.0,52.1926,52.3806,52.0673,52.309,159585.0
2022-04-25 15:30:00,58.44,58.8,58.41,58.73,454221.0,52.3,52.6222,52.2732,52.5596,454221.0
2022-04-26 09:30:00,58.15,58.29,57.91,58.03,47082.0,52.0405,52.1658,51.8257,51.9331,47082.0
2022-04-26 10:00:00,58.0,58.17,57.68,58.01,126803.0,51.9063,52.0584,51.6199,51.9152,126803.0
2022-04-26 10:30:00,58.03,58.04,57.68,57.69,38159.0,51.9331,51.9421,51.6199,51.6288,38159.0
2022-04-26 11:00:00,57.66,57.72,57.49,57.56,56408.0,51.602,51.6557,51.4498,51.5125,56408.0
2022-04-26 11:30:00,57.53,57.66,57.44,57.53,89386.0,51.4856,51.602,51.4051,51.4856,89386.0
2022-04-26 12:00:00,57.53,57.81,57.5,57.79,75974.0,51.4856,51.7362,51.4588,51.7183,75974.0
2022-04-26 12:30:00,57.78,57.93,57.64,57.93,75473.0,51.7094,51.8436,51.5841,51.8436,75473.0
2022-04-26 13:00:00,57.92,57.93,57.67,57.69,51731.0,51.8347,51.8436,51.6109,51.6288,51731.0
2022-04-26 13:30:00,57.67,57.94,57.66,57.8,41194.0,51.6109,51.8526,51.602,51.7273,41194.0
2022-04-26 14:00:00,57.82,57.99,57.72,57.94,28114.0,51.7452,51.8973,51.6557,51.8526,28114.0
2022-04-26 14:30:00,57.93,57.98,57.71,57.83,34569.0,51.8436,51.8884,51.6467,51.7541,34569.0
2022-04-26 15:00:00,57.83,57.84,57.46,57.49,39533.0,51.7541,51.7631,51.423,51.4498,39533.0
2022-04-26 15:30:00,57.48,57.82,57.35,57.76,394657.0,51.4409,51.7452,51.3246,51.6915,394657.0
2022-04-27 09:30:00,57.73,58.11,57.51,57.92,73146.0,51.6646,52.0047,51.4677,51.8347,73146.0
2022-04-27 10:00:00,57.92,58.03,57.32,57.32,39507.0,51.8347,51.9331,51.2977,51.2977,39507.0
2022-04-27 10:30:00,57.28,57.8,57.19,57.65,89819.0,51.2619,51.7273,51.1814,51.593,89819.0
2022-04-27 11:00:00,57.65,57.76,57.54,57.74,96418.0,51.593,51.6915,51.4946,51.6736,96418.0
2022-04-27 11:30:00,57.75,57.89,57.59,57.74,43285.0,51.6825,51.8078,51.5393,51.6736,43285.0
2022-04-27 12:00:00,57.73,58.1,57.61,58.06,162691.0,51.6646,51.9958,51.5572,51.96,162691.0
2022-04-27 12:30:00,58.11,58.19,57.99,58.1,43474.0,52.0047,52.0763,51.8973,51.9958,43474.0
2022-04-27 13:00:00,58.08,58.17,57.87,58.07,42269.0,51.9779,52.0584,51.7899,51.9689,42269.0
2022-04-27 13:30:00,58.08,58.15,57.9,58.15,32027.0,51.9779,52.0405,51.8168,52.0405,32027.0
2022-04-27 14:00:00,58.14,58.17,57.9,57.9,26277.0,52.0315,52.0584,51.8168,51.8168,26277.0
2022-04-27 14:30:00,57.89,58.16,57.86,57.95,90843.0,51.8078,52.0494,51.781,51.8615,90843.0
2022-04-27 15:00:00,57.93,57.94,57.61,57.7,50257.0,51.8436,51.8526,51.5572,51.6378,50257.0
2022-04-27 15:30:00,57.7,57.82,57.52,57.69,148869.0,51.6378,51.7452,51.4767,51.6288,148869.0
2022-04-28 09:30:00,58.01,58.18,57.45,57.74,85041.0,51.9152,52.0673,51.414,51.6736,85041.0
2022-04-28 10:00:00,57.7,57.74,57.24,57.39,50841.0,51.6378,51.6736,51.2261,51.3603,50841.0
2022-04-28 10:30:00,57.35,57.55,57.16,57.54,72677.0,51.3246,51.5035,51.1545,51.4946,72677.0
2022-04-28 11:00:00,57.55,57.81,57.49,57.8,54705.0,51.5035,51.7362,51.4498,51.7273,54705.0
2022-04-28 11:30:00,57.78,57.82,57.63,57.68,40381.0,51.7094,51.7452,51.5751,51.6199,40381.0
2022-04-28 12:00:00,57.7,58.28,57.66,58.27,66142.0,51.6378,52.1568,51.602,52.1479,66142.0
2022-04-28 12:30:00,58.27,58.74,58.23,58.6,125484.0,52.1479,52.5685,52.1121,52.4432,125484.0
2022-04-28 13:00:00,58.58,58.73,58.49,58.62,30995.0,52.4253,52.5596,52.3448,52.4611,30995.0
2022-04-28 13:30:00,58.63,58.93,58.55,58.73,88694.0,52.4701,52.7385,52.3985,52.5596,88694.0
2022-04-28 14:00:00,58.72,58.79,58.53,58.61,41253.0,52.5506,52.6133,52.3806,52.4522,41253.0
2022-04-28 14:30:00,58.61,58.77,58.55,58.65,28290.0,52.4522,52.5954,52.3985,52.488,28290.0
2022-04-28 15:00:00,58.63,58.74,58.59,58.65,26142.0,52.4701,52.5685,52.4343,52.488,26142.0
2022-04-28 15:30:00,58.66,58.66,58.27,58.37,145273.0,52.4969,52.4969,52.1479,52.2374,145273.0
2022-04-29 09:30:00,58.26,58.86,58.21,58.76,50057.0,52.1389,52.6759,52.0942,52.5864,50057.0
2022-04-29 10:00:00,58.73,58.77,58.15,58.18,21949.0,52.5596,52.5954,52.0405,52.0673,21949.0
2022-04-29 10:30:00,58.17,58.29,57.9,57.97,62334.0,52.0584,52.1658,51.8168,51.8794,62334.0
2022-04-29 11:00:00,57.99,58.04,57.84,57.92,59328.0,51.8973,51.9421,51.7631,51.8347,59328.0
2022-04-29 11:30:00,57.92,58.01,57.86,57.86,35665.0,51.8347,51.9152,51.781,51.781,35665.0
2022-04-29 12:00:00,57.89,57.99,57.8,57.9,42956.0,51.8078,51.8973,51.7273,51.8168,42956.0
2022-04-29 12:30:00,57.91,58.21,57.91,58.09,96555.0,51.8257,52.0942,51.8257,51.9868,96555.0
2022-04-29 13:00:00,58.11,58.46,58.03,58.41,42481.0,52.0047,52.3179,51.9331,52.2732,42481.0
2022-04-29 13:30:00,58.43,58.77,58.2,58.32,68124.0,52.2911,52.5954,52.0852,52.1926,68124.0
2022-04-29 14:00:00,58.29,58.3,57.98,58.01,45395.0,52.1658,52.1747,51.8884,51.9152,45395.0
2022-04-29 14:30:00,58.0,58.06,57.69,57.82,140639.0,51.9063,51.96,51.6288,51.7452,140639.0
2022-04-29 15:00:00,57.82,57.82,57.42,57.42,83962.0,51.7452,51.7452,51.3872,51.3872,83962.0
2022-04-29 15:30:00,57.42,57.58,57.04,57.14,240950.0,51.3872,51.5304,51.0471,51.1366,240950.0
2022-05-02 09:30:00,56.93,57.55,56.66,57.29,118850.0,50.9487,51.5035,50.707,51.2709,118850.0
2022-05-02 10:00:00,57.25,57.39,56.66,56.92,40782.0,51.2351,51.3603,50.707,50.9397,40782.0
2022-05-02 10:30:00,56.94,57.37,56.94,57.23,56902.0,50.9576,51.3424,50.9576,51.2172,56902.0
2022-05-02 11:00:00,57.22,57.23,56.58,56.81,167310.0,51.2082,51.2172,50.6354,50.8413,167310.0
2022-05-02 11:30:00,56.81,56.89,56.67,56.78,53291.0,50.8413,50.9129,50.716,50.8144,53291.0
2022-05-02 12:00:00,56.77,57.08,56.45,56.93,145170.0,50.8055,51.0829,50.5191,50.9487,145170.0
2022-05-02 12:30:00,56.93,57.09,56.75,56.81,74746.0,50.9487,51.0919,50.7876,50.8413,74746.0
2022-05-02 13:00:00,56.81,56.97,56.69,56.83,95154.0,50.8413,50.9845,50.7339,50.8592,95154.0
2022-05-02 13:30:00,56.84,56.93,56.68,56.72,81387.0,50.8681,50.9487,50.7249,50.7607,81387.0
2022-05-02 14:00:00,56.71,56.83,56.36,56.42,88077.0,50.7518,50.8592,50.4386,50.4923,88077.0
2022-05-02 14:30:00,56.41,56.49,56.22,56.35,59876.0,50.4833,50.5549,50.3133,50.4296,59876.0
2022-05-02 15:00:00,56.35,56.84,56.34,56.75,135021.0,50.4296,50.8681,50.4207,50.7876,135021.0
2022-05-02 15:30:00,56.75,57.03,56.69,56.99,473388.0,50.7876,51.0382,50.7339,51.0024,473388.0
2022-05-03 09:30:00,58.4,58.4,55.45,55.61,309961.0,52.2642,52.2642,49.6242,49.7674,309961.0
2022-05-03 10:00:00,55.67,56.01,55.28,55.65,181937.0,49.8211,50.1253,49.472,49.8032,181937.0
2022-05-03 10:30:00,55.66,55.78,55.31,55.44,96453.0,49.8121,49.9195,49.4989,49.6152,96453.0
2022-05-03 11:00:00,55.42,56.66,55.37,56.63,168928.0,49.5973,50.707,49.5526,50.6802,168928.0
2022-05-03 11:30:00,56.62,56.67,56.07,56.23,100358.0,50.6712,50.716,50.179,50.3222,100358.0
2022-05-03 12:00:00,56.23,56.38,55.71,55.73,112918.0,50.3222,50.4565,49.8569,49.8748,112918.0
2022-05-03 12:30:00,55.73,56.11,55.55,55.74,124751.0,49.8748,50.2148,49.7137,49.8837,124751.0
2022-05-03 13:00:00,55.74,55.97,55.65,55.77,102953.0,49.8837,50.0895,49.8032,49.9106,102953.0
2022-05-03 13:30:00,55.78,55.78,55.48,55.51,100811.0,49.9195,49.9195,49.651,49.6779,100811.0
2022-05-03 14:00:00,55.5,55.55,55.08,55.32,77320.0,49.6689,49.7137,49.293,49.5078,77320.0
2022-05-03 14:30:00,55.33,55.53,55.2,55.44,88230.0,49.5168,49.6958,49.4004,49.6152,88230.0
2022-05-03 15:00:00,55.45,55.53,55.24,55.24,148400.0,49.6242,49.6958,49.4362,49.4362,148400.0
2022-05-03 15:30:00,55.24,55.47,55.16,55.18,437070.0,49.4362,49.6421,49.3646,49.3825,437070.0
2022-05-04 09:30:00,54.5,54.75,52.86,53.25,386709.0,48.774,48.9977,47.3063,47.6553,386709.0
2022-05-04 10:00:00,53.28,53.35,52.37,52.74,180457.0,47.6822,47.7448,46.8678,47.1989,180457.0
2022-05-04 10:30:00,52.73,52.73,52.33,52.4,168314.0,47.1899,47.1899,46.832,46.8946,168314.0
2022-05-04 11:00:00,52.4,52.4,52.16,52.35,150708.0,46.8946,46.8946,46.6798,46.8499,150708.0
2022-05-04 11:30:00,52.34,52.48,52.16,52.3,104684.0,46.8409,46.9662,46.6798,46.8051,104684.0
2022-05-04 12:00:00,52.31,52.66,52.29,52.64,108255.0,46.8141,47.1273,46.7962,47.1094,108255.0
2022-05-04 12:30:00,52.66,52.85,52.64,52.83,104209.0,47.1273,47.2973,47.1094,47.2794,104209.0
2022-05-04 13:00:00,52.85,53.13,52.83,52.87,114299.0,47.2973,47.5479,47.2794,47.3152,114299.0
2022-05-04 13:30:00,52.87,53.06,52.71,53.03,113799.0,47.3152,47.4853,47.172,47.4584,113799.0
2022-05-04 14:00:00,53.05,53.36,52.96,53.29,91945.0,47.4763,47.7538,47.3958,47.6911,91945.0
2022-05-04 14:30:00,53.32,54.0,52.77,53.93,107303.0,47.718,48.3265,47.2257,48.2639,107303.0
2022-05-04 15:00:00,53.92,54.19,53.62,54.12,105470.0,48.2549,48.4966,47.9864,48.4339,105470.0
2022-05-04 15:30:00,54.11,54.53,54.11,54.33,332030.0,48.425,48.8008,48.425,48.6218,332030.0
2022-05-05 09:30:00,53.67,53.94,53.48,53.66,150372.0,48.0312,48.2728,47.8611,48.0222,150372.0
2022-05-05 10:00:00,53.65,53.85,53.53,53.66,117620.0,48.0133,48.1923,47.9059,48.0222,117620.0
2022-05-05 10:30:00,53.58,53.64,53.31,53.32,102910.0,47.9506,48.0043,47.709,47.718,102910.0
2022-05-05 11:00:00,53.31,53.34,52.86,52.9,110440.0,47.709,47.7359,47.3063,47.3421,110440.0
2022-05-05 11:30:00,52.91,53.06,52.66,52.73,76605.0,47.351,47.4853,47.1273,47.1899,76605.0
2022-05-05 12:00:00,52.72,52.88,52.6,52.68,97654.0,47.181,47.3242,47.0736,47.1452,97654.0
2022-05-05 12:30:00,52.67,52.83,52.41,52.78,374180.0,47.1363,47.2794,46.9036,47.2347,374180.0
2022-05-05 13:00:00,52.8,53.02,52.64,52.77,116381.0,47.2526,47.4495,47.1094,47.2257,116381.0
2022-05-05 13:30:00,52.81,52.88,52.59,52.72,87383.0,47.2615,47.3242,47.0647,47.181,87383.0
2022-05-05 14:00:00,52.71,52.97,52.65,52.77,130887.0,47.172,47.4047,47.1184,47.2257,130887.0
2022-05-05 14:30:00,52.79,52.95,52.73,52.88,72246.0,47.2436,47.3868,47.1899,47.3242,72246.0
2022-05-05 15:00:00,52.87,52.9,52.62,52.8,120115.0,47.3152,47.3421,47.0915,47.2526,120115.0
2022-05-05 15:30:00,52.8,53.37,52.75,53.25,249995.0,47.2526,47.7627,47.2078,47.6553,249995.0
2022-05-06 09:30:00,53.08,53.27,52.79,52.87,91967.0,47.5032,47.6732,47.2436,47.3152,91967.0
2022-05-06 10:00:00,52.83,53.4,52.83,53.22,77050.0,47.2794,47.7896,47.2794,47.6285,77050.0
2022-05-06 10:30:00,53.22,53.48,53.09,53.45,85196.0,47.6285,47.8611,47.5121,47.8343,85196.0
2022-05-06 11:00:00,53.44,53.59,53.24,53.42,65006.0,47.8254,47.9596,47.6464,47.8075,65006.0
2022-05-06 11:30:00,53.42,53.44,52.95,52.95,79196.0,47.8075,47.8254,47.3868,47.3868,79196.0
2022-05-06 12:00:00,52.96,53.27,52.83,53.03,86738.0,47.3958,47.6732,47.2794,47.4584,86738.0
2022-05-06 12:30:00,53.02,53.1,52.58,52.96,196042.0,47.4495,47.5211,47.0557,47.3958,196042.0
2022-05-06 13:00:00,52.97,53.11,52.62,52.72,92027.0,47.4047,47.53,47.0915,47.181,92027.0
2022-05-06 13:30:00,52.73,52.8,52.4,52.43,79780.0,47.1899,47.2526,46.8946,46.9215,79780.0
2022-05-06 14:00:00,52.42,52.56,52.24,52.3,83430.0,46.9125,47.0378,46.7514,46.8051,83430.0
2022-05-06 14:30:00,52.29,52.51,52.22,52.41,95509.0,46.7962,46.9931,46.7335,46.9036,95509.0
2022-05-06 15:00:00,52.42,52.51,52.24,52.36,87264.0,46.9125,46.9931,46.7514,46.8588,87264.0
2022-05-06 15:30:00,52.37,52.73,52.36,52.51,231200.0,46.8678,47.1899,46.8588,46.9931,231200.0
2022-05-09 09:30:00,51.67,52.07,51.36,51.86,194111.0,46.2413,46.5993,45.9639,46.4114,194111.0
2022-05-09 10:00:00,51.85,52.27,51.7,52.0,124591.0,46.4024,46.7783,46.2682,46.5366,124591.0
2022-05-09 10:30:00,51.98,52.07,51.74,51.78,58773.0,46.5187,46.5993,46.304,46.3398,58773.0
2022-05-09 11:00:00,51.77,51.9,51.36,51.38,95292.0,46.3308,46.4472,45.9639,45.9818,95292.0
2022-05-09 11:30:00,51.38,51.91,51.3,51.78,89131.0,45.9818,46.4561,45.9102,46.3398,89131.0
2022-05-09 12:00:00,51.78,52.11,51.68,52.02,67266.0,46.3398,46.6351,46.2503,46.5545,67266.0
2022-05-09 12:30:00,52.0,52.07,51.56,51.57,54285.0,46.5366,46.5993,46.1429,46.1518,54285.0
2022-05-09 13:00:00,51.56,51.59,51.4,51.48,79302.0,46.1429,46.1697,45.9997,46.0713,79302.0
2022-05-09 13:30:00,51.48,51.51,51.3,51.38,62834.0,46.0713,46.0981,45.9102,45.9818,62834.0
2022-05-09 14:00:00,51.39,51.5,51.21,51.24,74841.0,45.9907,46.0892,45.8296,45.8565,74841.0
2022-05-09 14:30:00,51.23,51.41,51.11,51.39,119049.0,45.8475,46.0086,45.7402,45.9907,119049.0
2022-05-09 15:00:00,51.4,51.44,51.03,51.09,157013.0,45.9997,46.0355,45.6686,45.7223,157013.0
2022-05-09 15:30:00,51.09,51.1,50.79,50.81,453343.0,45.7223,45.7312,45.4538,45.4717,453343.0
2022-05-10 09:30:00,51.43,51.78,51.07,51.56,165695.0,46.0265,46.3398,45.7044,46.1429,165695.0
2022-05-10 10:00:00,51.55,51.91,51.48,51.74,133443.0,46.1339,46.4561,46.0713,46.304,133443.0
2022-05-10 10:30:00,51.75,51.75,51.16,51.21,145289.0,46.3129,46.3129,45.7849,45.8296,145289.0
2022-05-10 11:00:00,51.2,51.23,50.74,50.88,77148.0,45.8207,45.8475,45.409,45.5343,77148.0
2022-05-10 11:30:00,50.9,51.08,50.79,50.98,175753.0,45.5522,45.7133,45.4538,45.6238,175753.0
2022-05-10 12:00:00,50.97,51.08,50.73,50.8,65366.0,45.6149,45.7133,45.4001,45.4627,65366.0
2022-05-10 12:30:00,50.8,50.92,50.62,50.75,80532.0,45.4627,45.5701,45.3016,45.418,80532.0
2022-05-10 13:00:00,50.75,51.11,50.74,50.98,77908.0,45.418,45.7402,45.409,45.6238,77908.0
2022-05-10 13:30:00,50.98,51.64,50.97,51.64,124267.0,45.6238,46.2145,45.6149,46.2145,124267.0
2022-05-10 14:00:00,51.65,51.72,51.37,51.43,97694.0,46.2234,46.2861,45.9728,46.0265,97694.0
2022-05-10 14:30:00,51.43,51.55,51.21,51.46,67215.0,46.0265,46.1339,45.8296,46.0534,67215.0
2022-05-10 15:00:00,51.5,51.52,51.06,51.08,117880.0,46.0892,46.1071,45.6954,45.7133,117880.0
2022-05-10 15:30:00,51.08,51.13,50.84,51.01,349559.0,45.7133,45.7581,45.4985,45.6507,349559.0
2022-05-11 09:30:00,50.99,51.51,50.99,51.21,157771.0,45.6328,46.0981,45.6328,45.8296,157771.0
2022-05-11 10:00:00,51.18,51.37,50.92,51.29,81548.0,45.8028,45.9728,45.5701,45.9012,81548.0
2022-05-11 10:30:00,51.28,51.44,50.94,50.98,63970.0,45.8923,46.0355,45.588,45.6238,63970.0
2022-05-11 11:00:00,50.95,51.02,50.68,51.0,70670.0,45.597,45.6596,45.3553,45.6417,70670.0
2022-05-11 11:30:00,50.99,51.14,50.83,50.83,42097.0,45.6328,45.767,45.4896,45.4896,42097.0
2022-05-11 12:00:00,50.84,50.84,50.53,50.55,56120.0,45.4985,45.4985,45.2211,45.239,56120.0
2022-05-11 12:30:00,50.54,50.75,50.37,50.37,52332.0,45.23,45.418,45.0779,45.0779,52332.0
2022-05-11 13:00:00,50.37,50.44,50.24,50.25,76184.0,45.0779,45.1405,44.9616,44.9705,76184.0
2022-05-11 13:30:00,50.25,50.32,49.89,49.96,79316.0,44.9705,45.0332,44.6483,44.711,79316.0
2022-05-11 14:00:00,49.96,50.3,49.92,50.17,77706.0,44.711,45.0153,44.6752,44.8989,77706.0
2022-05-11 14:30:00,50.16,50.46,50.1,50.25,74559.0,44.89,45.1584,44.8363,44.9705,74559.0
2022-05-11 15:00:00,50.24,50.25,50.03,50.14,60274.0,44.9616,44.9705,44.7736,44.8721,60274.0
2022-05-11 15:30:00,50.16,50.18,49.89,49.95,203890.0,44.89,44.9079,44.6483,44.702,203890.0
2022-05-12 09:30:00,49.5,49.86,49.37,49.64,122990.0,44.2993,44.6215,44.183,44.4246,122990.0
2022-05-12 10:00:00,49.64,50.39,49.57,50.22,72040.0,44.4246,45.0958,44.362,44.9437,72040.0
2022-05-12 10:30:00,50.23,50.37,50.05,50.37,56715.0,44.9526,45.0779,44.7915,45.0779,56715.0
2022-05-12 11:00:00,50.39,50.54,50.25,50.31,51721.0,45.0958,45.23,44.9705,45.0242,51721.0
2022-05-12 11:30:00,50.33,50.34,49.89,49.89,53410.0,45.0421,45.0511,44.6483,44.6483,53410.0
2022-05-12 12:00:00,49.89,50.03,49.71,50.0,40829.0,44.6483,44.7736,44.4872,44.7468,40829.0
2022-05-12 12:30:00,50.07,50.27,50.02,50.09,44534.0,44.8094,44.9884,44.7647,44.8273,44534.0
2022-05-12 13:00:00,50.1,50.15,49.85,49.89,42420.0,44.8363,44.881,44.6125,44.6483,42420.0
2022-05-12 13:30:00,49.92,49.96,49.43,49.61,142392.0,44.6752,44.711,44.2367,44.3977,142392.0
2022-05-12 14:00:00,49.61,49.76,49.54,49.66,66565.0,44.3977,44.532,44.3351,44.4425,66565.0
2022-05-12 14:30:00,49.64,49.72,49.41,49.46,63775.0,44.4246,44.4962,44.2188,44.2635,63775.0
2022-05-12 15:00:00,49.47,49.96,49.43,49.75,77404.0,44.2725,44.711,44.2367,44.523,77404.0
2022-05-12 15:30:00,49.75,50.05,49.73,50.04,227774.0,44.523,44.7915,44.5051,44.7826,227774.0
2022-05-13 09:30:00,50.63,51.52,50.6,51.41,111330.0,45.3106,46.1071,45.2837,46.0086,111330.0
2022-05-13 10:00:00,51.43,51.67,51.33,51.63,114163.0,46.0265,46.2413,45.937,46.2055,114163.0
2022-05-13 10:30:00,51.64,51.78,51.4,51.69,66961.0,46.2145,46.3398,45.9997,46.2592,66961.0
2022-05-13 11:00:00,51.68,51.92,51.61,51.89,45268.0,46.2503,46.4651,46.1876,46.4382,45268.0
2022-05-13 11:30:00,51.91,51.92,51.7,51.78,56344.0,46.4561,46.4651,46.2682,46.3398,56344.0
2022-05-13 12:00:00,51.79,52.01,51.72,51.93,42410.0,46.3487,46.5456,46.2861,46.474,42410.0
2022-05-13 12:30:00,51.95,52.01,51.73,51.78,40552.0,46.4919,46.5456,46.295,46.3398,40552.0
2022-05-13 13:00:00,51.79,51.88,51.74,51.82,46651.0,46.3487,46.4293,46.304,46.3756,46651.0
2022-05-13 13:30:00,51.81,51.86,51.59,51.61,39842.0,46.3666,46.4114,46.1697,46.1876,39842.0
2022-05-13 14:00:00,51.61,51.62,51.37,51.45,48795.0,46.1876,46.1966,45.9728,46.0444,48795.0
2022-05-13 14:30:00,51.45,51.8,51.45,51.78,36012.0,46.0444,46.3577,46.0444,46.3398,36012.0
2022-05-13 15:00:00,51.78,51.95,51.75,51.88,51412.0,46.3398,46.4919,46.3129,46.4293,51412.0
2022-05-13 15:30:00,51.88,51.92,51.63,51.76,186969.0,46.4293,46.4651,46.2055,46.3219,186969.0
2022-05-16 09:30:00,51.53,51.77,51.27,51.59,55189.0,46.116,46.3308,45.8833,46.1697,55189.0
2022-05-16 10:00:00,51.6,51.93,51.49,51.93,48353.0,46.1787,46.474,46.0802,46.474,48353.0
2022-05-16 10:30:00,51.94,51.95,51.37,51.4,33589.0,46.4829,46.4919,45.9728,45.9997,33589.0
2022-05-16 11:00:00,51.38,51.68,51.35,51.54,25841.0,45.9818,46.2503,45.9549,46.125,25841.0
2022-05-16 11:30:00,51.53,51.69,51.41,51.54,63718.0,46.116,46.2592,46.0086,46.125,63718.0
2022-05-16 12:00:00,51.54,51.57,51.4,51.41,148082.0,46.125,46.1518,45.9997,46.0086,148082.0
2022-05-16 12:30:00,51.41,51.46,51.23,51.26,77043.0,46.0086,46.0534,45.8475,45.8744,77043.0
2022-05-16 13:00:00,51.26,51.6,51.18,51.59,162094.0,45.8744,46.1787,45.8028,46.1697,162094.0
2022-05-16 13:30:00,51.61,51.65,51.38,51.45,89403.0,46.1876,46.2234,45.9818,46.0444,89403.0
2022-05-16 14:00:00,51.46,51.64,51.44,51.58,128858.0,46.0534,46.2145,46.0355,46.1608,128858.0
2022-05-16 14:30:00,51.56,51.66,51.49,51.6,61799.0,46.1429,46.2324,46.0802,46.1787,61799.0
2022-05-16 15:00:00,51.59,51.61,51.4,51.49,69349.0,46.1697,46.1876,45.9997,46.0802,69349.0
2022-05-16 15:30:00,51.5,51.85,51.47,51.76,307209.0,46.0892,46.4024,46.0623,46.3219,307209.0
2022-05-17 09:30:00,52.43,52.56,52.14,52.33,114264.0,46.9215,47.0378,46.6619,46.832,114264.0
2022-05-17 10:00:00,52.33,52.35,51.88,51.91,125870.0,46.832,46.8499,46.4293,46.4561,125870.0
2022-05-17 10:30:00,51.94,52.02,51.74,51.76,56950.0,46.4829,46.5545,46.304,46.3219,56950.0
2022-05-17 11:00:00,51.78,52.09,51.57,52.04,118790.0,46.3398,46.6172,46.1518,46.5724,118790.0
2022-05-17 11:30:00,52.04,52.16,51.93,51.98,43285.0,46.5724,46.6798,46.474,46.5187,43285.0
2022-05-17 12:00:00,51.98,52.07,51.88,51.99,34407.0,46.5187,46.5993,46.4293,46.5277,34407.0
2022-05-17 12:30:00,51.97,52.03,51.89,52.02,31658.0,46.5098,46.5635,46.4382,46.5545,31658.0
2022-05-17 13:00:00,52.02,52.17,51.95,52.02,37418.0,46.5545,46.6888,46.4919,46.5545,37418.0
2022-05-17 13:30:00,52.03,52.09,51.96,51.97,49067.0,46.5635,46.6172,46.5008,46.5098,49067.0
2022-05-17 14:00:00,51.99,52.04,51.67,51.86,96236.0,46.5277,46.5724,46.2413,46.4114,96236.0
2022-05-17 14:30:00,51.84,52.11,51.76,52.08,62239.0,46.3935,46.6351,46.3219,46.6082,62239.0
2022-05-17 15:00:00,52.09,52.09,51.98,52.01,99214.0,46.6172,46.6172,46.5187,46.5456,99214.0
2022-05-17 15:30:00,52.01,52.1,51.87,52.05,204287.0,46.5456,46.6261,46.4203,46.5814,204287.0
2022-05-18 09:30:00,51.56,51.75,51.12,51.15,131411.0,46.1429,46.3129,45.7491,45.776,131411.0
2022-05-18 10:00:00,51.15,51.45,51.1,51.27,70555.0,45.776,46.0444,45.7312,45.8833,70555.0
2022-05-18 10:30:00,51.22,51.32,51.15,51.31,96761.0,45.8386,45.9281,45.776,45.9191,96761.0
2022-05-18 11:00:00,51.3,51.31,50.78,50.78,62247.0,45.9102,45.9191,45.4448,45.4448,62247.0
2022-05-18 11:30:00,50.77,51.14,50.7,51.01,68143.0,45.4359,45.767,45.3732,45.6507,68143.0
2022-05-18 12:00:00,51.0,51.04,50.82,51.0,73315.0,45.6417,45.6775,45.4806,45.6417,73315.0
2022-05-18 12:30:00,51.01,51.21,50.95,51.18,41994.0,45.6507,45.8296,45.597,45.8028,41994.0
2022-05-18 13:00:00,51.18,51.18,50.71,50.79,53005.0,45.8028,45.8028,45.3822,45.4538,53005.0
2022-05-18 13:30:00,50.78,50.85,50.67,50.73,53394.0,45.4448,45.5075,45.3464,45.4001,53394.0
2022-05-18 14:00:00,50.74,50.95,50.7,50.93,55427.0,45.409,45.597,45.3732,45.5791,55427.0
2022-05-18 14:30:00,50.91,50.95,50.7,50.78,62588.0,45.5612,45.597,45.3732,45.4448,62588.0
2022-05-18 15:00:00,50.78,50.9,50.65,50.7,117529.0,45.4448,45.5522,45.3285,45.3732,117529.0
2022-05-18 15:30:00,50.68,50.98,50.63,50.83,229201.0,45.3553,45.6238,45.3106,45.4896,229201.0
2022-05-19 09:30:00,50.63,51.01,50.22,50.49,163515.0,45.3106,45.6507,44.9437,45.1853,163515.0
2022-05-19 10:00:00,50.49,50.78,50.39,50.53,177359.0,45.1853,45.4448,45.0958,45.2211,177359.0
2022-05-19 10:30:00,50.52,50.76,50.4,50.57,147156.0,45.2121,45.4269,45.1047,45.2569,147156.0
2022-05-19 11:00:00,50.61,50.7,50.39,50.44,152617.0,45.2927,45.3732,45.0958,45.1405,152617.0
2022-05-19 11:30:00,50.48,51.02,50.44,50.73,270926.0,45.1763,45.6596,45.1405,45.4001,270926.0
2022-05-19 12:00:00,50.74,50.81,50.49,50.67,168276.0,45.409,45.4717,45.1853,45.3464,168276.0
2022-05-19 12:30:00,50.66,50.71,50.32,50.43,126003.0,45.3374,45.3822,45.0332,45.1316,126003.0
2022-05-19 13:00:00,50.44,50.64,50.21,50.48,131495.0,45.1405,45.3195,44.9347,45.1763,131495.0
2022-05-19 13:30:00,50.47,50.72,50.23,50.69,73948.0,45.1674,45.3911,44.9526,45.3643,73948.0
2022-05-19 14:00:00,50.68,50.7,50.46,50.47,144800.0,45.3553,45.3732,45.1584,45.1674,144800.0
2022-05-19 14:30:00,50.45,50.67,50.37,50.59,62104.0,45.1495,45.3464,45.0779,45.2748,62104.0
2022-05-19 15:00:00,50.59,50.68,50.41,50.41,100896.0,45.2748,45.3553,45.1137,45.1137,100896.0
2022-05-19 15:30:00,50.41,50.52,50.26,50.3,294554.0,45.1137,45.2121,44.9795,45.0153,294554.0
2022-05-20 09:30:00,50.74,50.84,50.33,50.4,60111.0,45.409,45.4985,45.0421,45.1047,60111.0
2022-05-20 10:00:00,50.4,50.44,50.25,50.4,31676.0,45.1047,45.1405,44.9705,45.1047,31676.0
2022-05-20 10:30:00,50.39,50.56,50.15,50.17,89357.0,45.0958,45.2479,44.881,44.8989,89357.0
2022-05-20 11:00:00,50.16,50.18,49.83,49.85,108189.0,44.89,44.9079,44.5946,44.6125,108189.0
2022-05-20 11:30:00,49.83,49.97,49.68,49.69,141143.0,44.5946,44.7199,44.4604,44.4693,141143.0
2022-05-20 12:00:00,49.69,49.86,49.53,49.76,62793.0,44.4693,44.6215,44.3262,44.532,62793.0
2022-05-20 12:30:00,49.73,49.8,49.45,49.54,131676.0,44.5051,44.5678,44.2546,44.3351,131676.0
2022-05-20 13:00:00,49.54,49.58,49.35,49.44,133006.0,44.3351,44.3709,44.1651,44.2456,133006.0
2022-05-20 13:30:00,49.45,49.86,49.44,49.8,344950.0,44.2546,44.6215,44.2456,44.5678,344950.0
2022-05-20 14:00:00,49.8,49.81,49.48,49.69,122688.0,44.5678,44.5767,44.2814,44.4693,122688.0
2022-05-20 14:30:00,49.68,49.9,49.52,49.8,220266.0,44.4604,44.6573,44.3172,44.5678,220266.0
2022-05-20 15:00:00,49.79,49.87,49.54,49.82,281849.0,44.5588,44.6304,44.3351,44.5857,281849.0
2022-05-20 15:30:00,49.83,50.37,49.78,50.35,260622.0,44.5946,45.0779,44.5499,45.06,260622.0
2022-05-23 09:30:00,50.76,50.87,50.19,50.23,80718.0,45.4269,45.5254,44.9168,44.9526,80718.0
2022-05-23 10:00:00,50.19,50.29,49.91,50.29,89812.0,44.9168,45.0063,44.6662,45.0063,89812.0
2022-05-23 10:30:00,50.31,50.56,50.25,50.54,82398.0,45.0242,45.2479,44.9705,45.23,82398.0
2022-05-23 11:00:00,50.54,50.89,50.52,50.86,38750.0,45.23,45.5433,45.2121,45.5164,38750.0
2022-05-23 11:30:00,50.86,51.01,50.8,50.8,233986.0,45.5164,45.6507,45.4627,45.4627,233986.0
2022-05-23 12:00:00,50.76,50.76,50.56,50.62,27340.0,45.4269,45.4269,45.2479,45.3016,27340.0
2022-05-23 12:30:00,50.63,50.65,50.5,50.53,28390.0,45.3106,45.3285,45.1942,45.2211,28390.0
2022-05-23 13:00:00,50.53,50.57,50.37,50.51,37445.0,45.2211,45.2569,45.0779,45.2032,37445.0
2022-05-23 13:30:00,50.5,50.7,50.47,50.66,35135.0,45.1942,45.3732,45.1674,45.3374,35135.0
2022-05-23 14:00:00,50.69,50.71,50.48,50.68,139557.0,45.3643,45.3822,45.1763,45.3553,139557.0
2022-05-23 14:30:00,50.67,50.76,50.61,50.61,38085.0,45.3464,45.4269,45.2927,45.2927,38085.0
2022-05-23 15:00:00,50.63,50.83,50.62,50.72,204918.0,45.3106,45.4896,45.3016,45.3911,204918.0
2022-05-23 15:30:00,50.71,50.77,50.52,50.7,263122.0,45.3822,45.4359,45.2121,45.3732,263122.0
2022-05-24 09:30:00,50.24,50.44,49.91,50.05,138561.0,44.9616,45.1405,44.6662,44.7915,138561.0
2022-05-24 10:00:00,50.05,50.06,49.54,49.68,103503.0,44.7915,44.8005,44.3351,44.4604,103503.0
2022-05-24 10:30:00,49.67,49.88,49.5,49.8,88945.0,44.4514,44.6394,44.2993,44.5678,88945.0
2022-05-24 11:00:00,49.79,49.87,49.66,49.87,76286.0,44.5588,44.6304,44.4425,44.6304,76286.0
2022-05-24 11:30:00,49.87,50.2,49.86,50.08,62448.0,44.6304,44.9258,44.6215,44.8184,62448.0
2022-05-24 12:00:00,50.09,50.34,50.07,50.22,52208.0,44.8273,45.0511,44.8094,44.9437,52208.0
2022-05-24 12:30:00,50.21,50.25,50.05,50.16,39281.0,44.9347,44.9705,44.7915,44.89,39281.0
2022-05-24 13:00:00,50.15,50.22,50.01,50.15,44217.0,44.881,44.9437,44.7557,44.881,44217.0
2022-05-24 13:30:00,50.16,50.32,50.07,50.25,45650.0,44.89,45.0332,44.8094,44.9705,45650.0
2022-05-24 14:00:00,50.26,50.41,50.08,50.29,58937.0,44.9795,45.1137,44.8184,45.0063,58937.0
2022-05-24 14:30:00,50.27,50.38,49.96,50.05,47906.0,44.9884,45.0868,44.711,44.7915,47906.0
2022-05-24 15:00:00,50.06,50.3,50.04,50.27,47670.0,44.8005,45.0153,44.7826,44.9884,47670.0
2022-05-24 15:30:00,50.26,50.42,50.18,50.23,150309.0,44.9795,45.1226,44.9079,44.9526,150309.0
2022-05-25 09:30:00,50.09,50.49,50.02,50.43,103197.0,44.8273,45.1853,44.7647,45.1316,103197.0
2022-05-25 10:00:00,50.47,50.75,50.45,50.74,83193.0,45.1674,45.418,45.1495,45.409,83193.0
2022-05-25 10:30:00,50.76,50.87,50.55,50.65,91396.0,45.4269,45.5254,45.239,45.3285,91396.0
2022-05-25 11:00:00,50.63,50.64,50.42,50.55,96092.0,45.3106,45.3195,45.1226,45.239,96092.0
2022-05-25 11:30:00,50.55,50.55,50.2,50.43,161114.0,45.239,45.239,44.9258,45.1316,161114.0
2022-05-25 12:00:00,50.45,50.48,50.17,50.23,47537.0,45.1495,45.1763,44.8989,44.9526,47537.0
2022-05-25 12:30:00,50.29,50.35,50.14,50.23,25255.0,45.0063,45.06,44.8721,44.9526,25255.0
2022-05-25 13:00:00,50.22,50.27,50.14,50.25,28702.0,44.9437,44.9884,44.8721,44.9705,28702.0
2022-05-25 13:30:00,50.25,50.3,50.09,50.21,52966.0,44.9705,45.0153,44.8273,44.9347,52966.0
2022-05-25 14:00:00,50.19,50.34,49.91,50.17,109261.0,44.9168,45.0511,44.6662,44.8989,109261.0
2022-05-25 14:30:00,50.18,50.23,50.07,50.11,128219.0,44.9079,44.9526,44.8094,44.8452,128219.0
2022-05-25 15:00:00,50.12,50.32,50.12,50.25,148769.0,44.8542,45.0332,44.8542,44.9705,148769.0
2022-05-25 15:30:00,50.25,50.27,49.95,50.12,275632.0,44.9705,44.9884,44.702,44.8542,275632.0
2022-05-26 09:30:00,50.03,51.3,50.03,51.25,83783.0,44.7736,45.9102,44.7736,45.8654,83783.0
2022-05-26 10:00:00,51.24,51.39,51.1,51.16,72688.0,45.8565,45.9907,45.7312,45.7849,72688.0
2022-05-26 10:30:00,51.18,51.38,51.1,51.22,79878.0,45.8028,45.9818,45.7312,45.8386,79878.0
2022-05-26 11:00:00,51.23,51.55,51.19,51.37,128509.0,45.8475,46.1339,45.8117,45.9728,128509.0
2022-05-26 11:30:00,51.36,51.42,51.11,51.21,79441.0,45.9639,46.0176,45.7402,45.8296,79441.0
2022-05-26 12:00:00,51.22,51.23,51.08,51.21,67753.0,45.8386,45.8475,45.7133,45.8296,67753.0
2022-05-26 12:30:00,51.21,51.51,51.21,51.49,74779.0,45.8296,46.0981,45.8296,46.0802,74779.0
2022-05-26 13:00:00,51.5,51.5,51.22,51.23,27252.0,46.0892,46.0892,45.8386,45.8475,27252.0
2022-05-26 13:30:00,51.23,51.36,51.2,51.3,41852.0,45.8475,45.9639,45.8207,45.9102,41852.0
2022-05-26 14:00:00,51.29,51.32,50.96,50.98,71159.0,45.9012,45.9281,45.6059,45.6238,71159.0
2022-05-26 14:30:00,50.97,51.01,50.77,50.77,72099.0,45.6149,45.6507,45.4359,45.4359,72099.0
2022-05-26 15:00:00,50.75,50.81,50.55,50.63,155567.0,45.418,45.4717,45.239,45.3106,155567.0
2022-05-26 15:30:00,50.61,50.9,50.59,50.76,269940.0,45.2927,45.5522,45.2748,45.4269,269940.0
2022-05-27 09:30:00,51.19,51.47,51.06,51.28,84797.0,45.8117,46.0623,45.6954,45.8923,84797.0
2022-05-27 10:00:00,51.26,51.31,50.94,50.99,74482.0,45.8744,45.9191,45.588,45.6328,74482.0
2022-05-27 10:30:00,51.0,51.1,50.88,50.91,73175.0,45.6417,45.7312,45.5343,45.5612,73175.0
2022-05-27 11:00:00,50.92,50.94,50.74,50.77,116808.0,45.5701,45.588,45.409,45.4359,116808.0
2022-05-27 11:30:00,50.8,50.92,50.74,50.83,156197.0,45.4627,45.5701,45.409,45.4896,156197.0
2022-05-27 12:00:00,50.83,51.09,50.82,50.98,79870.0,45.4896,45.7223,45.4806,45.6238,79870.0
2022-05-27 12:30:00,50.97,51.06,50.8,50.87,61664.0,45.6149,45.6954,45.4627,45.5254,61664.0
2022-05-27 13:00:00,50.88,50.89,50.76,50.81,59009.0,45.5343,45.5433,45.4269,45.4717,59009.0
2022-05-27 13:30:00,50.81,50.9,50.7,50.9,77459.0,45.4717,45.5522,45.3732,45.5522,77459.0
2022-05-27 14:00:00,50.89,51.03,50.89,50.97,63748.0,45.5433,45.6686,45.5433,45.6149,63748.0
2022-05-27 14:30:00,50.98,51.13,50.88,50.96,90929.0,45.6238,45.7581,45.5343,45.6059,90929.0
2022-05-27 15:00:00,50.96,51.01,50.89,50.97,109144.0,45.6059,45.6507,45.5433,45.6149,109144.0
2022-05-27 15:30:00,50.97,51.14,50.94,51.13,333704.0,45.6149,45.767,45.588,45.7581,333704.0
2022-05-31 09:30:00,52.36,52.79,52.06,52.29,447443.0,46.8588,47.2436,46.5903,46.7962,447443.0
2022-05-31 10:00:00,52.3,52.58,51.98,52.43,236746.0,46.8051,47.0557,46.5187,46.9215,236746.0
2022-05-31 10:30:00,52.43,52.48,51.98,52.04,138834.0,46.9215,46.9662,46.5187,46.5724,138834.0
2022-05-31 11:00:00,52.05,52.11,51.89,51.91,72643.0,46.5814,46.6351,46.4382,46.4561,72643.0
2022-05-31 11:30:00,51.91,52.16,51.85,52.12,61183.0,46.4561,46.6798,46.4024,46.644,61183.0
2022-05-31 12:00:00,52.12,52.23,52.04,52.11,73556.0,46.644,46.7425,46.5724,46.6351,73556.0
2022-05-31 12:30:00,52.1,52.35,52.09,52.29,44163.0,46.6261,46.8499,46.6172,46.7962,44163.0
2022-05-31 13:00:00,52.3,52.42,52.19,52.26,35888.0,46.8051,46.9125,46.7067,46.7693,35888.0
2022-05-31 13:30:00,52.3,52.64,52.26,52.57,53814.0,46.8051,47.1094,46.7693,47.0468,53814.0
2022-05-31 14:00:00,52.55,52.69,52.5,52.62,61160.0,47.0289,47.1542,46.9841,47.0915,61160.0
2022-05-31 14:30:00,52.63,52.7,52.31,52.45,107954.0,47.1005,47.1631,46.8141,46.9394,107954.0
2022-05-31 15:00:00,52.45,52.59,52.37,52.54,211976.0,46.9394,47.0647,46.8678,47.0199,211976.0
2022-05-31 15:30:00,52.54,52.88,52.5,52.51,762003.0,47.0199,47.3242,46.9841,46.9931,762003.0
2022-06-01 09:30:00,52.77,52.82,52.0,52.04,100896.0,47.2257,47.2705,46.5366,46.5724,100896.0
2022-06-01 10:00:00,52.09,52.11,51.76,51.77,58937.0,46.6172,46.6351,46.3219,46.3308,58937.0
2022-06-01 10:30:00,51.79,51.89,51.69,51.84,54865.0,46.3487,46.4382,46.2592,46.3935,54865.0
2022-06-01 11:00:00,51.82,51.84,51.6,51.65,42110.0,46.3756,46.3935,46.1787,46.2234,42110.0
2022-06-01 11:30:00,51.65,51.76,51.58,51.65,50828.0,46.2234,46.3219,46.1608,46.2234,50828.0
2022-06-01 12:00:00,51.63,51.84,51.59,51.74,35803.0,46.2055,46.3935,46.1697,46.304,35803.0
2022-06-01 12:30:00,51.73,51.96,51.73,51.92,64746.0,46.295,46.5008,46.295,46.4651,64746.0
2022-06-01 13:00:00,51.91,52.09,51.86,52.09,128291.0,46.4561,46.6172,46.4114,46.6172,128291.0
2022-06-01 13:30:00,52.11,52.11,51.98,52.08,51885.0,46.6351,46.6351,46.5187,46.6082,51885.0
2022-06-01 14:00:00,52.07,52.47,52.03,52.32,85210.0,46.5993,46.9573,46.5635,46.823,85210.0
2022-06-01 14:30:00,52.33,52.38,52.17,52.18,55667.0,46.832,46.8767,46.6888,46.6977,55667.0
2022-06-01 15:00:00,52.19,52.25,52.1,52.12,48160.0,46.7067,46.7604,46.6261,46.644,48160.0
2022-06-01 15:30:00,52.13,52.13,51.83,51.84,155459.0,46.653,46.653,46.3845,46.3935,155459.0
2022-06-02 09:30:00,51.74,52.0,51.66,51.77,67806.0,46.304,46.5366,46.2324,46.3308,67806.0
2022-06-02 10:00:00,51.71,52.05,51.7,51.79,27111.0,46.2771,46.5814,46.2682,46.3487,27111.0
2022-06-02 10:30:00,51.78,52.11,51.77,52.1,47280.0,46.3398,46.6351,46.3308,46.6261,47280.0
2022-06-02 11:00:00,52.1,52.26,52.03,52.18,50314.0,46.6261,46.7693,46.5635,46.6977,50314.0
2022-06-02 11:30:00,52.19,52.37,52.12,52.23,48432.0,46.7067,46.8678,46.644,46.7425,48432.0
2022-06-02 12:00:00,52.23,52.33,52.1,52.21,75130.0,46.7425,46.832,46.6261,46.7246,75130.0
2022-06-02 12:30:00,52.22,52.38,52.17,52.36,96598.0,46.7335,46.8767,46.6888,46.8588,96598.0
2022-06-02 13:00:00,52.35,52.5,52.32,52.4,47160.0,46.8499,46.9841,46.823,46.8946,47160.0
2022-06-02 13:30:00,52.4,52.6,52.39,52.58,45557.0,46.8946,47.0736,46.8857,47.0557,45557.0
2022-06-02 14:00:00,52.6,52.72,52.57,52.64,40507.0,47.0736,47.181,47.0468,47.1094,40507.0
2022-06-02 14:30:00,52.65,52.76,52.64,52.65,58650.0,47.1184,47.2168,47.1094,47.1184,58650.0
2022-06-02 15:00:00,52.64,52.81,52.62,52.64,163837.0,47.1094,47.2615,47.0915,47.1094,163837.0
2022-06-02 15:30:00,52.64,52.87,52.57,52.85,197207.0,47.1094,47.3152,47.0468,47.2973,197207.0
2022-06-03 09:30:00,52.61,52.61,52.17,52.54,90179.0,47.0826,47.0826,46.6888,47.0199,90179.0
2022-06-03 10:00:00,52.52,52.75,52.49,52.7,76228.0,47.002,47.2078,46.9752,47.1631,76228.0
2022-06-03 10:30:00,52.69,52.69,52.39,52.44,63318.0,47.1542,47.1542,46.8857,46.9304,63318.0
2022-06-03 11:00:00,52.43,52.52,52.3,52.35,44182.0,46.9215,47.002,46.8051,46.8499,44182.0
2022-06-03 11:30:00,52.34,52.52,52.24,52.34,88769.0,46.8409,47.002,46.7514,46.8409,88769.0
2022-06-03 12:00:00,52.33,52.48,52.32,52.41,43008.0,46.832,46.9662,46.823,46.9036,43008.0
2022-06-03 12:30:00,52.41,52.52,52.38,52.48,38561.0,46.9036,47.002,46.8767,46.9662,38561.0
2022-06-03 13:00:00,52.48,52.58,52.31,52.41,32847.0,46.9662,47.0557,46.8141,46.9036,32847.0
2022-06-03 13:30:00,52.38,52.4,52.22,52.25,44414.0,46.8767,46.8946,46.7335,46.7604,44414.0
2022-06-03 14:00:00,52.24,52.36,52.19,52.36,32807.0,46.7514,46.8588,46.7067,46.8588,32807.0
2022-06-03 14:30:00,52.37,52.37,52.17,52.31,26264.0,46.8678,46.8678,46.6888,46.8141,26264.0
2022-06-03 15:00:00,52.3,52.31,52.1,52.17,28902.0,46.8051,46.8141,46.6261,46.6888,28902.0
2022-06-03 15:30:00,52.18,52.22,52.02,52.06,154977.0,46.6977,46.7335,46.5545,46.5903,154977.0
2022-06-06 09:30:00,52.3,52.46,52.12,52.38,61961.0,46.8051,46.9483,46.644,46.8767,61961.0
2022-06-06 10:00:00,52.38,52.42,52.17,52.21,42072.0,46.8767,46.9125,46.6888,46.7246,42072.0
2022-06-06 10:30:00,52.19,52.3,52.1,52.26,35153.0,46.7067,46.8051,46.6261,46.7693,35153.0
2022-06-06 11:00:00,52.25,52.33,52.0,52.05,41078.0,46.7604,46.832,46.5366,46.5814,41078.0
2022-06-06 11:30:00,52.04,52.25,52.01,52.25,39524.0,46.5724,46.7604,46.5456,46.7604,39524.0
2022-06-06 12:00:00,52.22,52.23,51.98,52.0,38608.0,46.7335,46.7425,46.5187,46.5366,38608.0
2022-06-06 12:30:00,51.97,52.15,51.95,52.14,30532.0,46.5098,46.6709,46.4919,46.6619,30532.0
2022-06-06 13:00:00,52.12,52.13,51.94,51.95,34263.0,46.644,46.653,46.4829,46.4919,34263.0
2022-06-06 13:30:00,51.95,52.2,51.93,52.2,57303.0,46.4919,46.7156,46.474,46.7156,57303.0
2022-06-06 14:00:00,52.2,52.21,51.94,51.98,42959.0,46.7156,46.7246,46.4829,46.5187,42959.0
2022-06-06 14:30:00,51.97,52.06,51.94,52.02,48445.0,46.5098,46.5903,46.4829,46.5545,48445.0
2022-06-06 15:00:00,52.01,52.04,51.96,51.98,55681.0,46.5456,46.5724,46.5008,46.5187,55681.0
2022-06-06 15:30:00,51.98,52.12,51.91,52.1,178102.0,46.5187,46.644,46.4561,46.6261,178102.0
2022-06-07 09:30:00,51.72,52.01,51.65,51.79,46862.0,46.2861,46.5456,46.2234,46.3487,46862.0
2022-06-07 10:00:00,51.77,52.03,51.75,52.01,32465.0,46.3308,46.5635,46.3129,46.5456,32465.0
2022-06-07 10:30:00,52.02,52.36,52.02,52.31,31995.0,46.5545,46.8588,46.5545,46.8141,31995.0
2022-06-07 11:00:00,52.33,52.39,52.02,52.02,32995.0,46.832,46.8857,46.5545,46.5545,32995.0
2022-06-07 11:30:00,52.03,52.16,52.0,52.15,48602.0,46.5635,46.6798,46.5366,46.6709,48602.0
2022-06-07 12:00:00,52.17,52.21,51.88,51.89,160489.0,46.6888,46.7246,46.4293,46.4382,160489.0
2022-06-07 12:30:00,51.87,52.08,51.84,51.99,44701.0,46.4203,46.6082,46.3935,46.5277,44701.0
2022-06-07 13:00:00,51.99,52.14,51.94,52.12,60655.0,46.5277,46.6619,46.4829,46.644,60655.0
2022-06-07 13:30:00,52.11,52.11,51.91,51.93,44615.0,46.6351,46.6351,46.4561,46.474,44615.0
2022-06-07 14:00:00,51.94,52.05,51.93,51.98,29496.0,46.4829,46.5814,46.474,46.5187,29496.0
2022-06-07 14:30:00,51.98,52.1,51.9,52.07,64953.0,46.5187,46.6261,46.4472,46.5993,64953.0
2022-06-07 15:00:00,52.08,52.22,52.02,52.22,59382.0,46.6082,46.7335,46.5545,46.7335,59382.0
2022-06-07 15:30:00,52.21,52.39,52.13,52.28,255665.0,46.7246,46.8857,46.653,46.7872,255665.0
2022-06-08 09:30:00,52.11,52.27,51.83,52.16,70341.0,46.6351,46.7783,46.3845,46.6798,70341.0
2022-06-08 10:00:00,52.2,52.42,52.12,52.15,50271.0,46.7156,46.9125,46.644,46.6709,50271.0
2022-06-08 10:30:00,52.15,52.31,52.09,52.18,37687.0,46.6709,46.8141,46.6172,46.6977,37687.0
2022-06-08 11:00:00,52.2,52.42,52.14,52.39,23623.0,46.7156,46.9125,46.6619,46.8857,23623.0
2022-06-08 11:30:00,52.4,52.5,52.34,52.49,28101.0,46.8946,46.9841,46.8409,46.9752,28101.0
2022-06-08 12:00:00,52.48,52.56,52.29,52.31,197447.0,46.9662,47.0378,46.7962,46.8141,197447.0
2022-06-08 12:30:00,52.32,52.33,52.05,52.2,35525.0,46.823,46.832,46.5814,46.7156,35525.0
2022-06-08 13:00:00,52.2,52.23,52.1,52.14,34041.0,46.7156,46.7425,46.6261,46.6619,34041.0
2022-06-08 13:30:00,52.13,52.29,52.02,52.25,42740.0,46.653,46.7962,46.5545,46.7604,42740.0
2022-06-08 14:00:00,52.26,52.31,52.12,52.16,65193.0,46.7693,46.8141,46.644,46.6798,65193.0
2022-06-08 14:30:00,52.16,52.32,52.11,52.19,228097.0,46.6798,46.823,46.6351,46.7067,228097.0
2022-06-08 15:00:00,52.18,52.33,52.14,52.32,83655.0,46.6977,46.832,46.6619,46.823,83655.0
2022-06-08 15:30:00,52.33,52.37,52.21,52.29,197106.0,46.832,46.8678,46.7246,46.7962,197106.0
2022-06-09 09:30:00,51.73,52.06,51.68,51.99,67342.0,46.295,46.5903,46.2503,46.5277,67342.0
2022-06-09 10:00:00,51.95,52.0,51.73,51.85,16195.0,46.4919,46.5366,46.295,46.4024,16195.0
2022-06-09 10:30:00,51.85,51.93,51.63,51.8,31963.0,46.4024,46.474,46.2055,46.3577,31963.0
2022-06-09 11:00:00,51.8,51.83,51.7,51.79,40034.0,46.3577,46.3845,46.2682,46.3487,40034.0
2022-06-09 11:30:00,51.8,52.13,51.71,52.07,28135.0,46.3577,46.653,46.2771,46.5993,28135.0
2022-06-09 12:00:00,52.06,52.13,52.0,52.08,46387.0,46.5903,46.653,46.5366,46.6082,46387.0
2022-06-09 12:30:00,52.07,52.14,52.0,52.13,28690.0,46.5993,46.6619,46.5366,46.653,28690.0
2022-06-09 13:00:00,52.13,52.17,52.01,52.01,23554.0,46.653,46.6888,46.5456,46.5456,23554.0
2022-06-09 13:30:00,52.05,52.13,52.01,52.13,24255.0,46.5814,46.653,46.5456,46.653,24255.0
2022-06-09 14:00:00,52.13,52.13,51.9,51.95,34431.0,46.653,46.653,46.4472,46.4919,34431.0
2022-06-09 14:30:00,51.94,51.94,51.71,51.73,44197.0,46.4829,46.4829,46.2771,46.295,44197.0
2022-06-09 15:00:00,51.71,51.71,51.55,51.56,41205.0,46.2771,46.2771,46.1339,46.1429,41205.0
2022-06-09 15:30:00,51.55,51.61,51.4,51.43,165187.0,46.1339,46.1876,45.9997,46.0265,165187.0
2022-06-10 09:30:00,50.8,50.91,50.32,50.39,111310.0,45.4627,45.5612,45.0332,45.0958,111310.0
2022-06-10 10:00:00,50.34,50.34,49.87,49.95,109724.0,45.0511,45.0511,44.6304,44.702,109724.0
2022-06-10 10:30:00,49.94,50.29,49.94,50.11,81470.0,44.6931,45.0063,44.6931,44.8452,81470.0
2022-06-10 11:00:00,50.09,50.29,49.96,49.99,70169.0,44.8273,45.0063,44.711,44.7378,70169.0
2022-06-10 11:30:00,49.99,50.0,49.82,49.98,65116.0,44.7378,44.7468,44.5857,44.7289,65116.0
2022-06-10 12:00:00,49.98,50.11,49.92,49.95,38137.0,44.7289,44.8452,44.6752,44.702,38137.0
2022-06-10 12:30:00,49.96,50.04,49.84,49.89,43425.0,44.711,44.7826,44.6036,44.6483,43425.0
2022-06-10 13:00:00,49.89,50.02,49.83,49.98,63534.0,44.6483,44.7647,44.5946,44.7289,63534.0
2022-06-10 13:30:00,49.96,50.15,49.85,50.14,56779.0,44.711,44.881,44.6125,44.8721,56779.0
2022-06-10 14:00:00,50.12,50.3,50.09,50.18,45568.0,44.8542,45.0153,44.8273,44.9079,45568.0
2022-06-10 14:30:00,50.17,50.49,50.14,50.47,61206.0,44.8989,45.1853,44.8721,45.1674,61206.0
2022-06-10 15:00:00,50.48,50.53,50.32,50.49,85146.0,45.1763,45.2211,45.0332,45.1853,85146.0
2022-06-10 15:30:00,50.48,50.6,50.13,50.14,264730.0,45.1763,45.2837,44.8631,44.8721,264730.0
2022-06-13 09:30:00,49.02,49.51,48.94,49.0,156377.0,43.8697,44.3083,43.7981,43.8518,156377.0
2022-06-13 10:00:00,49.01,49.08,48.58,48.68,102791.0,43.8608,43.9234,43.476,43.5655,102791.0
2022-06-13 10:30:00,48.69,48.69,48.52,48.65,68746.0,43.5744,43.5744,43.4223,43.5386,68746.0
2022-06-13 11:00:00,48.64,48.84,48.5,48.79,88577.0,43.5297,43.7086,43.4044,43.6639,88577.0
2022-06-13 11:30:00,48.81,49.13,48.77,49.02,210694.0,43.6818,43.9682,43.646,43.8697,210694.0
2022-06-13 12:00:00,49.03,49.12,48.88,48.96,123519.0,43.8787,43.9592,43.7444,43.816,123519.0
2022-06-13 12:30:00,48.94,49.15,48.76,48.78,299938.0,43.7981,43.9861,43.6371,43.655,299938.0
2022-06-13 13:00:00,48.78,48.86,48.7,48.76,69856.0,43.655,43.7265,43.5834,43.6371,69856.0
2022-06-13 13:30:00,48.76,49.06,48.76,48.86,237311.0,43.6371,43.9055,43.6371,43.7265,237311.0
2022-06-13 14:00:00,48.86,48.86,48.66,48.77,243216.0,43.7265,43.7265,43.5476,43.646,243216.0
2022-06-13 14:30:00,48.76,48.8,48.52,48.52,191646.0,43.6371,43.6729,43.4223,43.4223,191646.0
2022-06-13 15:00:00,48.51,48.72,48.4,48.51,111122.0,43.4133,43.6013,43.3149,43.4133,111122.0
2022-06-13 15:30:00,48.5,48.59,48.35,48.41,508654.0,43.4044,43.4849,43.2701,43.3238,508654.0
2022-06-14 09:30:00,48.57,48.85,48.29,48.69,108263.0,43.467,43.7176,43.2164,43.5744,108263.0
2022-06-14 10:00:00,48.66,48.72,48.13,48.16,51678.0,43.5476,43.6013,43.0732,43.1001,51678.0
2022-06-14 10:30:00,48.17,48.41,48.16,48.33,54790.0,43.109,43.3238,43.1001,43.2522,54790.0
2022-06-14 11:00:00,48.33,48.38,48.17,48.28,49617.0,43.2522,43.297,43.109,43.2075,49617.0
2022-06-14 11:30:00,48.27,48.48,48.19,48.43,44101.0,43.1985,43.3865,43.1269,43.3417,44101.0
2022-06-14 12:00:00,48.43,48.43,47.92,48.05,166202.0,43.3417,43.3417,42.8853,43.0017,166202.0
2022-06-14 12:30:00,48.07,48.12,47.94,48.09,121013.0,43.0195,43.0643,42.9032,43.0374,121013.0
2022-06-14 13:00:00,48.09,48.39,48.0,48.24,42022.0,43.0374,43.3059,42.9569,43.1717,42022.0
2022-06-14 13:30:00,48.24,48.25,47.92,48.02,109291.0,43.1717,43.1806,42.8853,42.9748,109291.0
2022-06-14 14:00:00,48.05,48.25,47.96,48.01,185628.0,43.0017,43.1806,42.9211,42.9659,185628.0
2022-06-14 14:30:00,48.02,48.09,47.9,47.94,112072.0,42.9748,43.0374,42.8674,42.9032,112072.0
2022-06-14 15:00:00,47.95,48.01,47.77,47.91,153344.0,42.9122,42.9659,42.7511,42.8764,153344.0
2022-06-14 15:30:00,47.92,48.12,47.81,47.87,493666.0,42.8853,43.0643,42.7869,42.8406,493666.0
2022-06-15 09:30:00,48.24,48.62,48.1,48.4,228592.0,43.1717,43.5118,43.0464,43.3149,228592.0
2022-06-15 10:00:00,48.43,48.81,48.43,48.69,310714.0,43.3417,43.6818,43.3417,43.5744,310714.0
2022-06-15 10:30:00,48.71,48.72,48.47,48.53,54807.0,43.5923,43.6013,43.3775,43.4312,54807.0
2022-06-15 11:00:00,48.53,48.54,48.31,48.44,103810.0,43.4312,43.4402,43.2343,43.3507,103810.0
2022-06-15 11:30:00,48.44,48.6,48.37,48.59,98239.0,43.3507,43.4939,43.288,43.4849,98239.0
2022-06-15 12:00:00,48.59,48.79,48.58,48.72,67186.0,43.4849,43.6639,43.476,43.6013,67186.0
2022-06-15 12:30:00,48.72,48.8,48.54,48.55,28860.0,43.6013,43.6729,43.4402,43.4491,28860.0
2022-06-15 13:00:00,48.54,48.59,48.46,48.51,44441.0,43.4402,43.4849,43.3686,43.4133,44441.0
2022-06-15 13:30:00,48.51,48.74,48.47,48.68,56168.0,43.4133,43.6192,43.3775,43.5655,56168.0
2022-06-15 14:00:00,48.67,48.85,48.33,48.39,114715.0,43.5565,43.7176,43.2522,43.3059,114715.0
2022-06-15 14:30:00,48.41,48.94,48.16,48.46,186587.0,43.3238,43.7981,43.1001,43.3686,186587.0
2022-06-15 15:00:00,48.45,48.75,48.41,48.75,127455.0,43.3596,43.6281,43.3238,43.6281,127455.0
2022-06-15 15:30:00,48.76,48.93,48.6,48.67,261495.0,43.6371,43.7892,43.4939,43.5565,261495.0
2022-06-16 09:30:00,48.01,48.01,47.09,47.19,155083.0,42.9659,42.9659,42.1425,42.232,155083.0
2022-06-16 10:00:00,47.18,47.25,46.89,47.2,93459.0,42.2231,42.2857,41.9635,42.241,93459.0
2022-06-16 10:30:00,47.18,47.25,46.94,47.01,119047.0,42.2231,42.2857,42.0083,42.0709,119047.0
2022-06-16 11:00:00,47.01,47.44,47.0,47.38,77439.0,42.0709,42.4557,42.062,42.402,77439.0
2022-06-16 11:30:00,47.38,47.45,47.23,47.33,71783.0,42.402,42.4647,42.2678,42.3573,71783.0
2022-06-16 12:00:00,47.34,47.35,47.16,47.3,64545.0,42.3662,42.3752,42.2052,42.3304,64545.0
2022-06-16 12:30:00,47.33,47.42,47.2,47.24,64848.0,42.3573,42.4378,42.241,42.2768,64848.0
2022-06-16 13:00:00,47.26,47.32,47.11,47.29,51872.0,42.2947,42.3483,42.1604,42.3215,51872.0
2022-06-16 13:30:00,47.27,47.31,47.05,47.06,43596.0,42.3036,42.3394,42.1067,42.1157,43596.0
2022-06-16 14:00:00,47.05,47.09,46.89,46.89,61434.0,42.1067,42.1425,41.9635,41.9635,61434.0
2022-06-16 14:30:00,46.9,46.94,46.68,46.77,79814.0,41.9725,42.0083,41.7756,41.8561,79814.0
2022-06-16 15:00:00,46.76,47.14,46.76,47.11,89101.0,41.8472,42.1873,41.8472,42.1604,89101.0
2022-06-16 15:30:00,47.11,47.13,46.88,46.95,293779.0,42.1604,42.1783,41.9546,42.0172,293779.0
2022-06-17 09:30:00,47.25,47.62,47.0,47.57,78860.0,42.2857,42.6168,42.062,42.5721,78860.0
2022-06-17 10:00:00,47.57,47.77,47.22,47.26,82682.0,42.5721,42.7511,42.2589,42.2947,82682.0
2022-06-17 10:30:00,47.27,47.52,47.1,47.52,48905.0,42.3036,42.5273,42.1515,42.5273,48905.0
2022-06-17 11:00:00,47.51,47.8,47.42,47.73,79857.0,42.5184,42.7779,42.4378,42.7153,79857.0
2022-06-17 11:30:00,47.73,47.82,47.44,47.49,37660.0,42.7153,42.7958,42.4557,42.5005,37660.0
2022-06-17 12:00:00,47.48,47.55,47.32,47.53,104938.0,42.4915,42.5542,42.3483,42.5363,104938.0
2022-06-17 12:30:00,47.54,47.72,47.5,47.68,61467.0,42.5452,42.7063,42.5094,42.6705,61467.0
2022-06-17 13:00:00,47.69,47.89,47.63,47.66,80357.0,42.6795,42.8585,42.6258,42.6526,80357.0
2022-06-17 13:30:00,47.67,47.99,47.67,47.95,45413.0,42.6616,42.948,42.6616,42.9122,45413.0
2022-06-17 14:00:00,47.96,48.19,47.95,48.05,88666.0,42.9211,43.1269,42.9122,43.0017,88666.0
2022-06-17 14:30:00,48.05,48.17,47.96,48.01,55894.0,43.0017,43.109,42.9211,42.9659,55894.0
2022-06-17 15:00:00,48.02,48.13,47.86,48.0,74310.0,42.9748,43.0732,42.8316,42.9569,74310.0
2022-06-17 15:30:00,48.01,48.05,47.78,47.79,271559.0,42.9659,43.0017,42.76,42.769,271559.0
2022-06-21 09:30:00,47.9,48.19,47.59,47.75,99765.0,43.347,43.6094,43.0664,43.2112,99765.0
2022-06-21 10:00:00,47.76,48.08,47.74,47.91,124934.0,43.2203,43.5099,43.2022,43.356,124934.0
2022-06-21 10:30:00,47.92,48.11,47.72,48.04,102493.0,43.3651,43.537,43.1841,43.4737,102493.0
2022-06-21 11:00:00,48.04,48.05,47.9,48.03,55795.0,43.4737,43.4827,43.347,43.4646,55795.0
2022-06-21 11:30:00,48.02,48.14,48.0,48.02,63264.0,43.4556,43.5642,43.4375,43.4556,63264.0
2022-06-21 12:00:00,48.02,48.15,48.01,48.11,34405.0,43.4556,43.5732,43.4465,43.537,34405.0
2022-06-21 12:30:00,48.1,48.33,48.1,48.27,34641.0,43.528,43.7361,43.528,43.6818,34641.0
2022-06-21 13:00:00,48.27,48.28,48.14,48.14,29252.0,43.6818,43.6909,43.5642,43.5642,29252.0
2022-06-21 13:30:00,48.14,48.17,48.05,48.09,23408.0,43.5642,43.5913,43.4827,43.5189,23408.0
2022-06-21 14:00:00,48.08,48.24,48.03,48.12,54509.0,43.5099,43.6547,43.4646,43.5461,54509.0
2022-06-21 14:30:00,48.12,48.31,48.12,48.31,75177.0,43.5461,43.718,43.5461,43.718,75177.0
2022-06-21 15:00:00,48.31,48.45,48.3,48.36,92196.0,43.718,43.8447,43.7089,43.7632,92196.0
2022-06-21 15:30:00,48.37,48.4,48.21,48.3,170497.0,43.7723,43.7994,43.6275,43.7089,170497.0
2022-06-22 09:30:00,47.84,48.08,47.67,48.05,98783.0,43.2927,43.5099,43.1388,43.4827,98783.0
2022-06-22 10:00:00,48.03,48.4,47.92,48.37,50421.0,43.4646,43.7994,43.3651,43.7723,50421.0
2022-06-22 10:30:00,48.37,48.57,48.37,48.4,70086.0,43.7723,43.9533,43.7723,43.7994,70086.0
2022-06-22 11:00:00,48.4,48.44,48.21,48.44,34665.0,43.7994,43.8356,43.6275,43.8356,34665.0
2022-06-22 11:30:00,48.42,48.47,48.14,48.18,42865.0,43.8175,43.8628,43.5642,43.6004,42865.0
2022-06-22 12:00:00,48.16,48.34,48.11,48.34,48259.0,43.5823,43.7451,43.537,43.7451,48259.0
2022-06-22 12:30:00,48.32,48.59,48.32,48.57,43940.0,43.727,43.9714,43.727,43.9533,43940.0
2022-06-22 13:00:00,48.59,48.7,48.52,48.55,80883.0,43.9714,44.0709,43.908,43.9352,80883.0
2022-06-22 13:30:00,48.54,48.54,48.4,48.46,25532.0,43.9261,43.9261,43.7994,43.8537,25532.0
2022-06-22 14:00:00,48.47,48.67,48.42,48.49,49121.0,43.8628,44.0438,43.8175,43.8809,49121.0
2022-06-22 14:30:00,48.48,48.54,48.39,48.4,36238.0,43.8718,43.9261,43.7904,43.7994,36238.0
2022-06-22 15:00:00,48.41,48.42,48.19,48.2,37534.0,43.8085,43.8175,43.6094,43.6185,37534.0
2022-06-22 15:30:00,48.2,48.24,47.95,47.96,205395.0,43.6185,43.6547,43.3922,43.4013,205395.0
2022-06-23 09:30:00,48.19,48.2,47.86,48.13,114597.0,43.6094,43.6185,43.3108,43.5551,114597.0
2022-06-23 10:00:00,48.13,48.14,47.88,47.94,56686.0,43.5551,43.5642,43.3289,43.3832,56686.0
2022-06-23 10:30:00,47.95,48.24,47.94,48.21,71095.0,43.3922,43.6547,43.3832,43.6275,71095.0
2022-06-23 11:00:00,48.22,48.42,48.14,48.27,75477.0,43.6366,43.8175,43.5642,43.6818,75477.0
2022-06-23 11:30:00,48.29,48.37,48.15,48.29,40613.0,43.6999,43.7723,43.5732,43.6999,40613.0
2022-06-23 12:00:00,48.29,48.47,48.18,48.38,60831.0,43.6999,43.8628,43.6004,43.7813,60831.0
2022-06-23 12:30:00,48.38,48.4,48.15,48.2,37561.0,43.7813,43.7994,43.5732,43.6185,37561.0
2022-06-23 13:00:00,48.21,48.32,48.17,48.31,25721.0,43.6275,43.727,43.5913,43.718,25721.0
2022-06-23 13:30:00,48.33,48.43,48.2,48.23,65481.0,43.7361,43.8266,43.6185,43.6456,65481.0
2022-06-23 14:00:00,48.23,48.34,48.18,48.32,54579.0,43.6456,43.7451,43.6004,43.727,54579.0
2022-06-23 14:30:00,48.31,48.49,48.31,48.49,38924.0,43.718,43.8809,43.718,43.8809,38924.0
2022-06-23 15:00:00,48.48,48.63,48.46,48.52,94113.0,43.8718,44.0076,43.8537,43.908,94113.0
2022-06-23 15:30:00,48.52,48.7,48.52,48.68,186093.0,43.908,44.0709,43.908,44.0528,186093.0
2022-06-24 09:30:00,49.32,49.6,49.1,49.51,149175.0,44.632,44.8854,44.4329,44.8039,149175.0
2022-06-24 10:00:00,49.53,49.8,49.53,49.6,47048.0,44.822,45.0664,44.822,44.8854,47048.0
2022-06-24 10:30:00,49.61,49.66,49.45,49.45,46719.0,44.8944,44.9397,44.7496,44.7496,46719.0
2022-06-24 11:00:00,49.43,49.53,49.3,49.34,56068.0,44.7315,44.822,44.6139,44.6501,56068.0
2022-06-24 11:30:00,49.34,49.46,49.17,49.34,54782.0,44.6501,44.7587,44.4963,44.6501,54782.0
2022-06-24 12:00:00,49.34,49.45,49.25,49.32,49111.0,44.6501,44.7496,44.5686,44.632,49111.0
2022-06-24 12:30:00,49.33,49.5,49.3,49.46,40727.0,44.641,44.7949,44.6139,44.7587,40727.0
2022-06-24 13:00:00,49.48,49.59,49.48,49.52,38999.0,44.7768,44.8763,44.7768,44.813,38999.0
2022-06-24 13:30:00,49.51,49.63,49.48,49.51,73226.0,44.8039,44.9125,44.7768,44.8039,73226.0
2022-06-24 14:00:00,49.51,49.59,49.46,49.48,24388.0,44.8039,44.8763,44.7587,44.7768,24388.0
2022-06-24 14:30:00,49.48,49.6,49.48,49.59,45421.0,44.7768,44.8854,44.7768,44.8763,45421.0
2022-06-24 15:00:00,49.59,49.68,49.55,49.61,45726.0,44.8763,44.9578,44.8401,44.8944,45726.0
2022-06-24 15:30:00,49.61,49.77,49.57,49.75,189071.0,44.8944,45.0392,44.8582,45.0211,189071.0
2022-06-27 09:30:00,49.88,49.94,49.59,49.62,48253.0,45.1388,45.1931,44.8763,44.9035,48253.0
2022-06-27 10:00:00,49.61,49.78,49.58,49.67,35215.0,44.8944,45.0483,44.8673,44.9487,35215.0
2022-06-27 10:30:00,49.67,50.09,49.67,50.04,29283.0,44.9487,45.3288,44.9487,45.2836,29283.0
2022-06-27 11:00:00,50.06,50.33,50.05,50.31,31662.0,45.3017,45.546,45.2926,45.5279,31662.0
2022-06-27 11:30:00,50.31,50.32,50.13,50.25,37778.0,45.5279,45.5369,45.365,45.4736,37778.0
2022-06-27 12:00:00,50.28,50.33,50.22,50.26,43258.0,45.5007,45.546,45.4464,45.4826,43258.0
2022-06-27 12:30:00,50.25,50.42,50.25,50.39,47955.0,45.4736,45.6274,45.4736,45.6003,47955.0
2022-06-27 13:00:00,50.4,50.4,50.26,50.31,36320.0,45.6093,45.6093,45.4826,45.5279,36320.0
2022-06-27 13:30:00,50.29,50.3,49.95,50.05,181869.0,45.5098,45.5188,45.2021,45.2926,181869.0
2022-06-27 14:00:00,50.05,50.26,50.0,50.2,80111.0,45.2926,45.4826,45.2474,45.4283,80111.0
2022-06-27 14:30:00,50.2,50.32,50.19,50.27,61554.0,45.4283,45.5369,45.4193,45.4917,61554.0
2022-06-27 15:00:00,50.27,50.35,50.17,50.32,58551.0,45.4917,45.5641,45.4012,45.5369,58551.0
2022-06-27 15:30:00,50.31,50.36,50.18,50.32,271534.0,45.5279,45.5731,45.4103,45.5369,271534.0
2022-06-28 09:30:00,50.51,50.85,50.26,50.39,169031.0,45.7089,46.0166,45.4826,45.6003,169031.0
2022-06-28 10:00:00,50.39,50.45,50.25,50.31,55260.0,45.6003,45.6546,45.4736,45.5279,55260.0
2022-06-28 10:30:00,50.3,50.31,50.06,50.11,90532.0,45.5188,45.5279,45.3017,45.3469,90532.0
2022-06-28 11:00:00,50.09,50.12,49.78,49.81,67441.0,45.3288,45.356,45.0483,45.0754,67441.0
2022-06-28 11:30:00,49.81,49.86,49.41,49.52,62846.0,45.0754,45.1207,44.7134,44.813,62846.0
2022-06-28 12:00:00,49.52,49.58,49.36,49.58,101224.0,44.813,44.8673,44.6682,44.8673,101224.0
2022-06-28 12:30:00,49.58,49.83,49.56,49.7,34550.0,44.8673,45.0935,44.8492,44.9759,34550.0
2022-06-28 13:00:00,49.73,49.74,49.39,49.55,23926.0,45.003,45.0121,44.6953,44.8401,23926.0
2022-06-28 13:30:00,49.54,49.62,49.45,49.57,36828.0,44.8311,44.9035,44.7496,44.8582,36828.0
2022-06-28 14:00:00,49.56,49.63,49.36,49.4,42072.0,44.8492,44.9125,44.6682,44.7044,42072.0
2022-06-28 14:30:00,49.4,49.44,49.28,49.3,26781.0,44.7044,44.7406,44.5958,44.6139,26781.0
2022-06-28 15:00:00,49.3,49.3,49.18,49.19,38620.0,44.6139,44.6139,44.5053,44.5144,38620.0
2022-06-28 15:30:00,49.19,49.23,49.04,49.07,140151.0,44.5144,44.5506,44.3786,44.4058,140151.0
2022-06-29 09:30:00,49.12,49.17,48.71,48.93,50939.0,44.451,44.4963,44.08,44.2791,50939.0
2022-06-29 10:00:00,48.92,49.13,48.86,49.13,29455.0,44.27,44.4601,44.2157,44.4601,29455.0
2022-06-29 10:30:00,49.11,49.32,49.05,49.12,30248.0,44.442,44.632,44.3877,44.451,30248.0
2022-06-29 11:00:00,49.12,49.13,48.97,49.06,28480.0,44.451,44.4601,44.3153,44.3967,28480.0
2022-06-29 11:30:00,49.04,49.25,49.02,49.16,17372.0,44.3786,44.5686,44.3605,44.4872,17372.0
2022-06-29 12:00:00,49.18,49.22,49.05,49.07,21883.0,44.5053,44.5415,44.3877,44.4058,21883.0
2022-06-29 12:30:00,49.07,49.24,49.06,49.16,27436.0,44.4058,44.5596,44.3967,44.4872,27436.0
2022-06-29 13:00:00,49.16,49.22,49.01,49.11,18869.0,44.4872,44.5415,44.3515,44.442,18869.0
2022-06-29 13:30:00,49.1,49.34,49.03,49.34,31867.0,44.4329,44.6501,44.3696,44.6501,31867.0
2022-06-29 14:00:00,49.34,49.5,49.32,49.5,25667.0,44.6501,44.7949,44.632,44.7949,25667.0
2022-06-29 14:30:00,49.5,49.55,49.44,49.52,44575.0,44.7949,44.8401,44.7406,44.813,44575.0
2022-06-29 15:00:00,49.53,49.69,49.49,49.69,47713.0,44.822,44.9668,44.7858,44.9668,47713.0
2022-06-29 15:30:00,49.68,49.69,49.47,49.62,209288.0,44.9578,44.9668,44.7677,44.9035,209288.0
2022-06-30 09:30:00,49.27,49.54,48.93,49.02,187845.0,44.5867,44.8311,44.2791,44.3605,187845.0
2022-06-30 10:00:00,49.02,49.14,48.89,49.12,118319.0,44.3605,44.4691,44.2429,44.451,118319.0
2022-06-30 10:30:00,49.13,49.33,49.1,49.23,40277.0,44.4601,44.641,44.4329,44.5506,40277.0
2022-06-30 11:00:00,49.23,49.62,49.18,49.57,60049.0,44.5506,44.9035,44.5053,44.8582,60049.0
2022-06-30 11:30:00,49.57,49.81,49.53,49.77,111869.0,44.8582,45.0754,44.822,45.0392,111869.0
2022-06-30 12:00:00,49.77,50.0,49.59,49.95,86180.0,45.0392,45.2474,44.8763,45.2021,86180.0
2022-06-30 12:30:00,49.96,50.06,49.9,50.02,67612.0,45.2112,45.3017,45.1569,45.2655,67612.0
2022-06-30 13:00:00,50.04,50.07,49.85,50.0,61953.0,45.2836,45.3107,45.1116,45.2474,61953.0
2022-06-30 13:30:00,50.0,50.22,49.97,50.17,67008.0,45.2474,45.4464,45.2202,45.4012,67008.0
2022-06-30 14:00:00,50.18,50.19,49.95,50.06,95641.0,45.4103,45.4193,45.2021,45.3017,95641.0
2022-06-30 14:30:00,50.06,50.11,49.93,49.95,90828.0,45.3017,45.3469,45.184,45.2021,90828.0
2022-06-30 15:00:00,49.94,49.96,49.69,49.83,85653.0,45.1931,45.2112,44.9668,45.0935,85653.0
2022-06-30 15:30:00,49.84,50.2,49.82,50.17,322808.0,45.1026,45.4283,45.0845,45.4012,322808.0
2022-07-01 09:30:00,50.27,50.91,50.1,50.89,136424.0,45.4917,46.0709,45.3379,46.0528,136424.0
2022-07-01 10:00:00,50.85,51.04,50.83,50.93,77434.0,46.0166,46.1885,45.9985,46.089,77434.0
2022-07-01 10:30:00,50.92,51.11,50.8,51.06,52603.0,46.0799,46.2519,45.9713,46.2066,52603.0
2022-07-01 11:00:00,51.04,51.47,51.0,51.36,37475.0,46.1885,46.5776,46.1523,46.4781,37475.0
2022-07-01 11:30:00,51.38,51.54,51.38,51.4,55169.0,46.4962,46.641,46.4962,46.5143,55169.0
2022-07-01 12:00:00,51.41,51.59,51.39,51.58,44276.0,46.5233,46.6862,46.5052,46.6772,44276.0
2022-07-01 12:30:00,51.58,51.7,51.53,51.65,38898.0,46.6772,46.7858,46.6319,46.7405,38898.0
2022-07-01 13:00:00,51.64,51.76,51.55,51.72,99169.0,46.7315,46.8401,46.65,46.8039,99169.0
2022-07-01 13:30:00,51.71,51.8,51.59,51.6,103051.0,46.7948,46.8763,46.6862,46.6953,103051.0
2022-07-01 14:00:00,51.6,51.79,51.5,51.73,91804.0,46.6953,46.8672,46.6048,46.8129,91804.0
2022-07-01 14:30:00,51.72,51.97,51.7,51.82,48568.0,46.8039,47.0301,46.7858,46.8944,48568.0
2022-07-01 15:00:00,51.81,51.86,51.64,51.65,41735.0,46.8853,46.9306,46.7315,46.7405,41735.0
2022-07-01 15:30:00,51.65,51.88,51.54,51.61,340699.0,46.7405,46.9487,46.641,46.7043,340699.0
2022-07-05 09:30:00,50.75,51.22,50.51,50.8,145515.0,45.9261,46.3514,45.7089,45.9713,145515.0
2022-07-05 10:00:00,50.77,50.92,50.73,50.81,72876.0,45.9442,46.0799,45.908,45.9804,72876.0
2022-07-05 10:30:00,50.81,51.16,50.79,50.87,54096.0,45.9804,46.2971,45.9623,46.0347,54096.0
2022-07-05 11:00:00,50.87,51.01,50.74,50.78,66217.0,46.0347,46.1614,45.917,45.9532,66217.0
2022-07-05 11:30:00,50.76,50.85,50.56,50.58,62885.0,45.9351,46.0166,45.7541,45.7722,62885.0
2022-07-05 12:00:00,50.58,50.78,50.44,50.74,77883.0,45.7722,45.9532,45.6455,45.917,77883.0
2022-07-05 12:30:00,50.75,50.77,50.55,50.71,38798.0,45.9261,45.9442,45.7451,45.8899,38798.0
2022-07-05 13:00:00,50.7,51.02,50.7,50.99,21590.0,45.8808,46.1704,45.8808,46.1433,21590.0
2022-07-05 13:30:00,51.0,51.31,51.0,51.03,50411.0,46.1523,46.4328,46.1523,46.1795,50411.0
2022-07-05 14:00:00,51.03,51.2,51.01,51.14,30672.0,46.1795,46.3333,46.1614,46.279,30672.0
2022-07-05 14:30:00,51.14,51.42,51.12,51.33,50828.0,46.279,46.5324,46.2609,46.4509,50828.0
2022-07-05 15:00:00,51.33,51.67,51.28,51.65,58005.0,46.4509,46.7586,46.4057,46.7405,58005.0
2022-07-05 15:30:00,51.66,51.74,51.56,51.71,177130.0,46.7496,46.822,46.6591,46.7948,177130.0
2022-07-06 09:30:00,51.82,51.87,51.19,51.43,48386.0,46.8944,46.9396,46.3242,46.5414,48386.0
2022-07-06 10:00:00,51.4,51.49,51.08,51.23,42677.0,46.5143,46.5957,46.2247,46.3604,42677.0
2022-07-06 10:30:00,51.21,51.37,51.01,51.26,87834.0,46.3423,46.4871,46.1614,46.3876,87834.0
2022-07-06 11:00:00,51.27,51.38,51.16,51.23,51432.0,46.3966,46.4962,46.2971,46.3604,51432.0
2022-07-06 11:30:00,51.21,51.21,51.08,51.13,55367.0,46.3423,46.3423,46.2247,46.27,55367.0
2022-07-06 12:00:00,51.12,51.15,51.02,51.02,38598.0,46.2609,46.288,46.1704,46.1704,38598.0
2022-07-06 12:30:00,51.03,51.33,50.98,51.31,38651.0,46.1795,46.4509,46.1342,46.4328,38651.0
2022-07-06 13:00:00,51.3,51.35,51.22,51.26,25027.0,46.4238,46.469,46.3514,46.3876,25027.0
2022-07-06 13:30:00,51.25,51.27,51.17,51.19,30990.0,46.3785,46.3966,46.3061,46.3242,30990.0
2022-07-06 14:00:00,51.2,51.35,51.07,51.35,60290.0,46.3333,46.469,46.2157,46.469,60290.0
2022-07-06 14:30:00,51.37,51.52,51.32,51.36,41725.0,46.4871,46.6229,46.4419,46.4781,41725.0
2022-07-06 15:00:00,51.38,51.54,51.31,51.52,38058.0,46.4962,46.641,46.4328,46.6229,38058.0
2022-07-06 15:30:00,51.53,51.57,51.26,51.33,132446.0,46.6319,46.6681,46.3876,46.4509,132446.0
2022-07-07 09:30:00,51.42,51.8,51.41,51.53,62159.0,46.5324,46.8763,46.5233,46.6319,62159.0
2022-07-07 10:00:00,51.51,51.51,51.21,51.29,41544.0,46.6138,46.6138,46.3423,46.4147,41544.0
2022-07-07 10:30:00,51.29,51.47,51.24,51.44,42828.0,46.4147,46.5776,46.3695,46.5505,42828.0
2022-07-07 11:00:00,51.45,51.51,51.3,51.39,77280.0,46.5595,46.6138,46.4238,46.5052,77280.0
2022-07-07 11:30:00,51.38,51.4,51.29,51.4,48405.0,46.4962,46.5143,46.4147,46.5143,48405.0
2022-07-07 12:00:00,51.38,51.38,51.29,51.29,32224.0,46.4962,46.4962,46.4147,46.4147,32224.0
2022-07-07 12:30:00,51.28,51.41,51.28,51.35,51458.0,46.4057,46.5233,46.4057,46.469,51458.0
2022-07-07 13:00:00,51.37,51.37,51.21,51.37,46347.0,46.4871,46.4871,46.3423,46.4871,46347.0
2022-07-07 13:30:00,51.37,51.5,51.37,51.49,29618.0,46.4871,46.6048,46.4871,46.5957,29618.0
2022-07-07 14:00:00,51.5,51.62,51.49,51.61,26468.0,46.6048,46.7134,46.5957,46.7043,26468.0
2022-07-07 14:30:00,51.61,51.71,51.58,51.68,27512.0,46.7043,46.7948,46.6772,46.7677,27512.0
2022-07-07 15:00:00,51.68,51.75,51.62,51.69,48695.0,46.7677,46.831,46.7134,46.7767,48695.0
2022-07-07 15:30:00,51.69,51.81,51.63,51.75,229203.0,46.7767,46.8853,46.7224,46.831,229203.0
2022-07-08 09:30:00,51.76,51.96,51.41,51.5,87027.0,46.8401,47.0211,46.5233,46.6048,87027.0
2022-07-08 10:00:00,51.5,51.94,51.43,51.93,53285.0,46.6048,47.003,46.5414,46.9939,53285.0
2022-07-08 10:30:00,51.93,52.11,51.92,52.03,48571.0,46.9939,47.1568,46.9849,47.0844,48571.0
2022-07-08 11:00:00,52.05,52.17,52.02,52.07,47719.0,47.1025,47.2111,47.0754,47.1206,47719.0
2022-07-08 11:30:00,52.06,52.18,51.93,52.17,41149.0,47.1116,47.2201,46.9939,47.2111,41149.0
2022-07-08 12:00:00,52.17,52.17,52.0,52.01,33464.0,47.2111,47.2111,47.0573,47.0663,33464.0
2022-07-08 12:30:00,52.02,52.08,51.89,51.91,32968.0,47.0754,47.1296,46.9577,46.9758,32968.0
2022-07-08 13:00:00,51.91,52.17,51.88,52.13,37874.0,46.9758,47.2111,46.9487,47.1749,37874.0
2022-07-08 13:30:00,52.13,52.26,52.04,52.23,46447.0,47.1749,47.2925,47.0935,47.2654,46447.0
2022-07-08 14:00:00,52.25,52.26,52.14,52.18,42027.0,47.2835,47.2925,47.1839,47.2201,42027.0
2022-07-08 14:30:00,52.17,52.21,52.07,52.13,44948.0,47.2111,47.2473,47.1206,47.1749,44948.0
2022-07-08 15:00:00,52.13,52.19,52.05,52.13,54084.0,47.1749,47.2292,47.1025,47.1749,54084.0
2022-07-08 15:30:00,52.12,52.14,51.99,52.05,140022.0,47.1658,47.1839,47.0482,47.1025,140022.0
2022-07-11 09:30:00,51.57,51.61,51.24,51.42,96805.0,46.6681,46.7043,46.3695,46.5324,96805.0
2022-07-11 10:00:00,51.4,51.65,51.28,51.39,50916.0,46.5143,46.7405,46.4057,46.5052,50916.0
2022-07-11 10:30:00,51.43,51.56,51.38,51.42,38393.0,46.5414,46.6591,46.4962,46.5324,38393.0
2022-07-11 11:00:00,51.41,51.7,51.39,51.69,26804.0,46.5233,46.7858,46.5052,46.7767,26804.0
2022-07-11 11:30:00,51.7,51.73,51.58,51.66,49996.0,46.7858,46.8129,46.6772,46.7496,49996.0
2022-07-11 12:00:00,51.67,51.77,51.61,51.66,22993.0,46.7586,46.8491,46.7043,46.7496,22993.0
2022-07-11 12:30:00,51.68,51.73,51.55,51.65,38224.0,46.7677,46.8129,46.65,46.7405,38224.0
2022-07-11 13:00:00,51.63,51.67,51.56,51.6,22607.0,46.7224,46.7586,46.6591,46.6953,22607.0
2022-07-11 13:30:00,51.6,51.67,51.58,51.6,28462.0,46.6953,46.7586,46.6772,46.6953,28462.0
2022-07-11 14:00:00,51.6,51.6,51.46,51.47,15407.0,46.6953,46.6953,46.5686,46.5776,15407.0
2022-07-11 14:30:00,51.47,51.6,51.47,51.52,27335.0,46.5776,46.6953,46.5776,46.6229,27335.0
2022-07-11 15:00:00,51.52,51.53,51.46,51.49,23427.0,46.6229,46.6319,46.5686,46.5957,23427.0
2022-07-11 15:30:00,51.5,51.56,51.44,51.54,120488.0,46.6048,46.6591,46.5505,46.641,120488.0
2022-07-12 09:30:00,51.5,51.83,51.29,51.64,57079.0,46.6048,46.9034,46.4147,46.7315,57079.0
2022-07-12 10:00:00,51.61,51.62,51.39,51.46,31152.0,46.7043,46.7134,46.5052,46.5686,31152.0
2022-07-12 10:30:00,51.46,51.66,51.46,51.65,36653.0,46.5686,46.7496,46.5686,46.7405,36653.0
2022-07-12 11:00:00,51.64,51.67,51.45,51.56,36412.0,46.7315,46.7586,46.5595,46.6591,36412.0
2022-07-12 11:30:00,51.56,51.6,51.37,51.43,18865.0,46.6591,46.6953,46.4871,46.5414,18865.0
2022-07-12 12:00:00,51.43,51.53,51.35,51.47,13893.0,46.5414,46.6319,46.469,46.5776,13893.0
2022-07-12 12:30:00,51.45,51.48,51.38,51.46,16934.0,46.5595,46.5867,46.4962,46.5686,16934.0
2022-07-12 13:00:00,51.47,51.48,51.35,51.35,10096.0,46.5776,46.5867,46.469,46.469,10096.0
2022-07-12 13:30:00,51.36,51.5,51.34,51.46,14632.0,46.4781,46.6048,46.46,46.5686,14632.0
2022-07-12 14:00:00,51.45,51.51,51.4,51.51,39259.0,46.5595,46.6138,46.5143,46.6138,39259.0
2022-07-12 14:30:00,51.51,51.56,51.43,51.45,102384.0,46.6138,46.6591,46.5414,46.5595,102384.0
2022-07-12 15:00:00,51.44,51.44,51.03,51.03,49128.0,46.5505,46.5505,46.1795,46.1795,49128.0
2022-07-12 15:30:00,51.03,51.11,50.86,51.1,133027.0,46.1795,46.2519,46.0256,46.2428,133027.0
2022-07-13 09:30:00,50.4,51.09,50.16,50.99,68483.0,45.6093,46.2338,45.3922,46.1433,68483.0
2022-07-13 10:00:00,51.02,51.12,50.59,50.88,52793.0,46.1704,46.2609,45.7813,46.0437,52793.0
2022-07-13 10:30:00,50.9,51.39,50.87,51.36,27687.0,46.0618,46.5052,46.0347,46.4781,27687.0
2022-07-13 11:00:00,51.36,51.7,51.34,51.64,35158.0,46.4781,46.7858,46.46,46.7315,35158.0
2022-07-13 11:30:00,51.65,51.7,51.48,51.56,15966.0,46.7405,46.7858,46.5867,46.6591,15966.0
2022-07-13 12:00:00,51.57,51.74,51.56,51.72,19191.0,46.6681,46.822,46.6591,46.8039,19191.0
2022-07-13 12:30:00,51.75,51.93,51.71,51.93,41334.0,46.831,46.9939,46.7948,46.9939,41334.0
2022-07-13 13:00:00,51.93,52.09,51.89,51.95,32259.0,46.9939,47.1387,46.9577,47.012,32259.0
2022-07-13 13:30:00,51.94,52.02,51.87,51.99,19254.0,47.003,47.0754,46.9396,47.0482,19254.0
2022-07-13 14:00:00,51.97,51.97,51.7,51.88,28851.0,47.0301,47.0301,46.7858,46.9487,28851.0
2022-07-13 14:30:00,51.89,51.99,51.86,51.98,26266.0,46.9577,47.0482,46.9306,47.0392,26266.0
2022-07-13 15:00:00,51.96,52.01,51.88,51.88,22604.0,47.0211,47.0663,46.9487,46.9487,22604.0
2022-07-13 15:30:00,51.89,51.89,51.75,51.77,106642.0,46.9577,46.9577,46.831,46.8491,106642.0
2022-07-14 09:30:00,50.85,51.07,50.56,50.92,71933.0,46.0166,46.2157,45.7541,46.0799,71933.0
2022-07-14 10:00:00,50.92,50.95,50.63,50.95,49374.0,46.0799,46.1071,45.8175,46.1071,49374.0
2022-07-14 10:30:00,50.97,51.11,50.95,51.03,30021.0,46.1252,46.2519,46.1071,46.1795,30021.0
2022-07-14 11:00:00,51.04,51.27,51.04,51.25,28163.0,46.1885,46.3966,46.1885,46.3785,28163.0
2022-07-14 11:30:00,51.27,51.58,51.24,51.55,46536.0,46.3966,46.6772,46.3695,46.65,46536.0
2022-07-14 12:00:00,51.55,51.56,51.3,51.3,35588.0,46.65,46.6591,46.4238,46.4238,35588.0
2022-07-14 12:30:00,51.31,51.38,51.08,51.24,36381.0,46.4328,46.4962,46.2247,46.3695,36381.0
2022-07-14 13:00:00,51.27,51.31,51.14,51.24,27636.0,46.3966,46.4328,46.279,46.3695,27636.0
2022-07-14 13:30:00,51.23,51.31,51.14,51.26,26602.0,46.3604,46.4328,46.279,46.3876,26602.0
2022-07-14 14:00:00,51.25,51.44,51.25,51.36,47106.0,46.3785,46.5505,46.3785,46.4781,47106.0
2022-07-14 14:30:00,51.35,51.35,51.11,51.13,63983.0,46.469,46.469,46.2519,46.27,63983.0
2022-07-14 15:00:00,51.14,51.26,51.08,51.25,49290.0,46.279,46.3876,46.2247,46.3785,49290.0
2022-07-14 15:30:00,51.25,51.33,51.14,51.17,219844.0,46.3785,46.4509,46.279,46.3061,219844.0
2022-07-15 09:30:00,51.86,52.11,51.45,51.59,105785.0,46.9306,47.1568,46.5595,46.6862,105785.0
2022-07-15 10:00:00,51.6,52.2,51.6,52.2,78690.0,46.6953,47.2382,46.6953,47.2382,78690.0
2022-07-15 10:30:00,52.2,52.33,52.12,52.28,45328.0,47.2382,47.3559,47.1658,47.3106,45328.0
2022-07-15 11:00:00,52.27,52.47,52.27,52.41,46293.0,47.3016,47.4826,47.3016,47.4283,46293.0
2022-07-15 11:30:00,52.42,52.45,52.28,52.28,20054.0,47.4373,47.4645,47.3106,47.3106,20054.0
2022-07-15 12:00:00,52.31,52.62,52.31,52.62,52343.0,47.3378,47.6183,47.3378,47.6183,52343.0
2022-07-15 12:30:00,52.63,52.63,52.48,52.56,31475.0,47.6274,47.6274,47.4916,47.564,31475.0
2022-07-15 13:00:00,52.56,52.58,52.4,52.47,37144.0,47.564,47.5821,47.4192,47.4826,37144.0
2022-07-15 13:30:00,52.48,52.52,52.35,52.36,23311.0,47.4916,47.5278,47.374,47.383,23311.0
2022-07-15 14:00:00,52.39,52.42,52.29,52.33,27289.0,47.4102,47.4373,47.3197,47.3559,27289.0
2022-07-15 14:30:00,52.36,52.45,52.34,52.36,28880.0,47.383,47.4645,47.3649,47.383,28880.0
2022-07-15 15:00:00,52.35,52.42,52.27,52.28,37060.0,47.374,47.4373,47.3016,47.3106,37060.0
2022-07-15 15:30:00,52.28,52.28,52.02,52.17,126611.0,47.3106,47.3106,47.0754,47.2111,126611.0
2022-07-18 09:30:00,52.56,52.62,52.0,52.51,117221.0,47.564,47.6183,47.0573,47.5188,117221.0
2022-07-18 10:00:00,52.53,52.53,52.22,52.39,36012.0,47.5369,47.5369,47.2563,47.4102,36012.0
2022-07-18 10:30:00,52.4,52.53,52.39,52.5,23968.0,47.4192,47.5369,47.4102,47.5097,23968.0
2022-07-18 11:00:00,52.49,52.5,52.31,52.36,37843.0,47.5007,47.5097,47.3378,47.383,37843.0
2022-07-18 11:30:00,52.36,52.58,52.33,52.54,32939.0,47.383,47.5821,47.3559,47.5459,32939.0
2022-07-18 12:00:00,52.53,52.71,52.49,52.65,22404.0,47.5369,47.6998,47.5007,47.6455,22404.0
2022-07-18 12:30:00,52.64,52.67,52.26,52.26,121492.0,47.6364,47.6636,47.2925,47.2925,121492.0
2022-07-18 13:00:00,52.26,52.36,52.14,52.22,112778.0,47.2925,47.383,47.1839,47.2563,112778.0
2022-07-18 13:30:00,52.21,52.22,51.97,51.98,98383.0,47.2473,47.2563,47.0301,47.0392,98383.0
2022-07-18 14:00:00,51.98,52.03,51.77,51.8,119602.0,47.0392,47.0844,46.8491,46.8763,119602.0
2022-07-18 14:30:00,51.8,51.94,51.7,51.76,78600.0,46.8763,47.003,46.7858,46.8401,78600.0
2022-07-18 15:00:00,51.77,51.82,51.69,51.7,76994.0,46.8491,46.8944,46.7767,46.7858,76994.0
2022-07-18 15:30:00,51.7,51.7,51.5,51.64,191487.0,46.7858,46.7858,46.6048,46.7315,191487.0
2022-07-19 09:30:00,51.9,52.42,51.9,52.41,43294.0,46.9668,47.4373,46.9668,47.4283,43294.0
2022-07-19 10:00:00,52.43,52.7,52.35,52.66,54267.0,47.4464,47.6907,47.374,47.6545,54267.0
2022-07-19 10:30:00,52.67,52.89,52.58,52.86,37075.0,47.6636,47.8627,47.5821,47.8355,37075.0
2022-07-19 11:00:00,52.86,52.94,52.8,52.92,63580.0,47.8355,47.9079,47.7812,47.8898,63580.0
2022-07-19 11:30:00,52.91,52.99,52.84,52.98,61458.0,47.8808,47.9532,47.8174,47.9441,61458.0
2022-07-19 12:00:00,52.98,52.98,52.87,52.95,158102.0,47.9441,47.9441,47.8446,47.917,158102.0
2022-07-19 12:30:00,52.96,53.13,52.95,53.11,91237.0,47.926,48.0798,47.917,48.0617,91237.0
2022-07-19 13:00:00,53.12,53.12,52.99,53.05,46665.0,48.0708,48.0708,47.9532,48.0074,46665.0
2022-07-19 13:30:00,53.08,53.17,53.03,53.16,23769.0,48.0346,48.116,47.9893,48.107,23769.0
2022-07-19 14:00:00,53.16,53.23,53.06,53.08,56160.0,48.107,48.1703,48.0165,48.0346,56160.0
2022-07-19 14:30:00,53.1,53.21,53.1,53.21,34231.0,48.0527,48.1522,48.0527,48.1522,34231.0
2022-07-19 15:00:00,53.21,53.24,53.13,53.2,63371.0,48.1522,48.1794,48.0798,48.1432,63371.0
2022-07-19 15:30:00,53.21,53.48,53.14,53.41,563109.0,48.1522,48.3966,48.0889,48.3332,563109.0
2022-07-20 09:30:00,53.62,53.7,53.23,53.24,49540.0,48.5233,48.5957,48.1703,48.1794,49540.0
2022-07-20 10:00:00,53.28,53.58,53.27,53.51,35207.0,48.2156,48.4871,48.2065,48.4237,35207.0
2022-07-20 10:30:00,53.5,53.65,53.48,53.63,23165.0,48.4147,48.5504,48.3966,48.5323,23165.0
2022-07-20 11:00:00,53.62,53.65,53.46,53.49,57541.0,48.5233,48.5504,48.3785,48.4056,57541.0
2022-07-20 11:30:00,53.51,53.63,53.47,53.58,82571.0,48.4237,48.5323,48.3875,48.4871,82571.0
2022-07-20 12:00:00,53.57,53.58,53.42,53.42,22089.0,48.478,48.4871,48.3423,48.3423,22089.0
2022-07-20 12:30:00,53.42,53.45,53.26,53.32,16402.0,48.3423,48.3694,48.1975,48.2518,16402.0
2022-07-20 13:00:00,53.31,53.33,53.06,53.2,29272.0,48.2427,48.2608,48.0165,48.1432,29272.0
2022-07-20 13:30:00,53.21,53.33,53.06,53.07,26622.0,48.1522,48.2608,48.0165,48.0255,26622.0
2022-07-20 14:00:00,53.08,53.16,53.04,53.09,69724.0,48.0346,48.107,47.9984,48.0436,69724.0
2022-07-20 14:30:00,53.08,53.14,52.99,53.14,41436.0,48.0346,48.0889,47.9532,48.0889,41436.0
2022-07-20 15:00:00,53.15,53.33,53.14,53.26,35002.0,48.0979,48.2608,48.0889,48.1975,35002.0
2022-07-20 15:30:00,53.26,53.26,53.12,53.16,107878.0,48.1975,48.1975,48.0708,48.107,107878.0
2022-07-21 09:30:00,52.89,53.21,52.62,53.03,85879.0,47.8627,48.1522,47.6183,47.9893,85879.0
2022-07-21 10:00:00,53.04,53.12,52.67,52.74,82321.0,47.9984,48.0708,47.6636,47.7269,82321.0
2022-07-21 10:30:00,52.74,52.91,52.65,52.89,80379.0,47.7269,47.8808,47.6455,47.8627,80379.0
2022-07-21 11:00:00,52.88,52.94,52.85,52.91,29208.0,47.8536,47.9079,47.8265,47.8808,29208.0
2022-07-21 11:30:00,52.93,53.11,52.88,53.09,51681.0,47.8989,48.0617,47.8536,48.0436,51681.0
2022-07-21 12:00:00,53.08,53.2,53.05,53.15,15045.0,48.0346,48.1432,48.0074,48.0979,15045.0
2022-07-21 12:30:00,53.16,53.19,53.02,53.02,14326.0,48.107,48.1341,47.9803,47.9803,14326.0
2022-07-21 13:00:00,53.02,53.11,52.96,53.01,16468.0,47.9803,48.0617,47.926,47.9713,16468.0
2022-07-21 13:30:00,53.0,53.01,52.81,52.95,32959.0,47.9622,47.9713,47.7903,47.917,32959.0
2022-07-21 14:00:00,52.96,53.1,52.96,53.05,29152.0,47.926,48.0527,47.926,48.0074,29152.0
2022-07-21 14:30:00,53.05,53.06,52.86,52.91,33024.0,48.0074,48.0165,47.8355,47.8808,33024.0
2022-07-21 15:00:00,52.91,52.96,52.82,52.94,52537.0,47.8808,47.926,47.7993,47.9079,52537.0
2022-07-21 15:30:00,52.94,52.95,52.82,52.9,337230.0,47.9079,47.917,47.7993,47.8717,337230.0
2022-07-22 09:30:00,53.02,53.2,52.56,52.56,71407.0,47.9803,48.1432,47.564,47.564,71407.0
2022-07-22 10:00:00,52.57,52.78,52.57,52.69,97199.0,47.5731,47.7631,47.5731,47.6817,97199.0
2022-07-22 10:30:00,52.67,52.75,52.61,52.65,58122.0,47.6636,47.736,47.6093,47.6455,58122.0
2022-07-22 11:00:00,52.65,52.68,52.42,52.44,25986.0,47.6455,47.6726,47.4373,47.4554,25986.0
2022-07-22 11:30:00,52.43,52.43,52.27,52.32,39280.0,47.4464,47.4464,47.3016,47.3468,39280.0
2022-07-22 12:00:00,52.33,52.38,52.22,52.32,30659.0,47.3559,47.4011,47.2563,47.3468,30659.0
2022-07-22 12:30:00,52.33,52.43,52.28,52.36,17238.0,47.3559,47.4464,47.3106,47.383,17238.0
2022-07-22 13:00:00,52.35,52.42,52.3,52.35,43689.0,47.374,47.4373,47.3287,47.374,43689.0
2022-07-22 13:30:00,52.34,52.34,52.15,52.19,41835.0,47.3649,47.3649,47.193,47.2292,41835.0
2022-07-22 14:00:00,52.18,52.18,51.97,51.98,52205.0,47.2201,47.2201,47.0301,47.0392,52205.0
2022-07-22 14:30:00,51.96,52.04,51.89,51.94,104207.0,47.0211,47.0935,46.9577,47.003,104207.0
2022-07-22 15:00:00,51.93,52.03,51.89,52.01,160929.0,46.9939,47.0844,46.9577,47.0663,160929.0
2022-07-22 15:30:00,52.0,52.1,51.86,52.1,358693.0,47.0573,47.1477,46.9306,47.1477,358693.0
2022-07-25 09:30:00,52.21,52.44,51.64,51.78,66471.0,47.2473,47.4554,46.7315,46.8582,66471.0
2022-07-25 10:00:00,51.76,51.95,51.57,51.58,62860.0,46.8401,47.012,46.6681,46.6772,62860.0
2022-07-25 10:30:00,51.59,51.64,51.41,51.58,80995.0,46.6862,46.7315,46.5233,46.6772,80995.0
2022-07-25 11:00:00,51.56,51.68,51.46,51.65,26786.0,46.6591,46.7677,46.5686,46.7405,26786.0
2022-07-25 11:30:00,51.63,51.65,51.54,51.59,34750.0,46.7224,46.7405,46.641,46.6862,34750.0
2022-07-25 12:00:00,51.58,51.59,51.38,51.41,29783.0,46.6772,46.6862,46.4962,46.5233,29783.0
2022-07-25 12:30:00,51.41,51.53,51.41,51.46,20732.0,46.5233,46.6319,46.5233,46.5686,20732.0
2022-07-25 13:00:00,51.47,51.58,51.43,51.44,22647.0,46.5776,46.6772,46.5414,46.5505,22647.0
2022-07-25 13:30:00,51.44,51.46,51.33,51.4,31186.0,46.5505,46.5686,46.4509,46.5143,31186.0
2022-07-25 14:00:00,51.39,51.41,51.34,51.36,52071.0,46.5052,46.5233,46.46,46.4781,52071.0
2022-07-25 14:30:00,51.35,51.35,51.02,51.04,64620.0,46.469,46.469,46.1704,46.1885,64620.0
2022-07-25 15:00:00,51.06,51.2,50.98,51.15,59381.0,46.2066,46.3333,46.1342,46.288,59381.0
2022-07-25 15:30:00,51.16,51.42,51.13,51.4,185963.0,46.2971,46.5324,46.27,46.5143,185963.0
2022-07-26 09:30:00,51.17,51.22,50.8,50.93,84771.0,46.3061,46.3514,45.9713,46.089,84771.0
2022-07-26 10:00:00,50.9,50.97,50.75,50.94,101369.0,46.0618,46.1252,45.9261,46.098,101369.0
2022-07-26 10:30:00,50.95,51.08,50.86,51.08,53260.0,46.1071,46.2247,46.0256,46.2247,53260.0
2022-07-26 11:00:00,51.08,51.25,51.04,51.1,40536.0,46.2247,46.3785,46.1885,46.2428,40536.0
2022-07-26 11:30:00,51.08,51.2,51.01,51.07,45311.0,46.2247,46.3333,46.1614,46.2157,45311.0
2022-07-26 12:00:00,51.06,51.29,51.06,51.28,47525.0,46.2066,46.4147,46.2066,46.4057,47525.0
2022-07-26 12:30:00,51.26,51.27,51.07,51.17,45720.0,46.3876,46.3966,46.2157,46.3061,45720.0
2022-07-26 13:00:00,51.14,51.34,51.13,51.22,38707.0,46.279,46.46,46.27,46.3514,38707.0
2022-07-26 13:30:00,51.21,51.22,51.0,51.01,95635.0,46.3423,46.3514,46.1523,46.1614,95635.0
2022-07-26 14:00:00,51.0,51.05,50.84,50.85,51676.0,46.1523,46.1976,46.0075,46.0166,51676.0
2022-07-26 14:30:00,50.85,50.91,50.75,50.91,57236.0,46.0166,46.0709,45.9261,46.0709,57236.0
2022-07-26 15:00:00,50.91,50.91,50.79,50.89,49662.0,46.0709,46.0709,45.9623,46.0528,49662.0
2022-07-26 15:30:00,50.87,50.93,50.81,50.84,200765.0,46.0347,46.089,45.9804,46.0075,200765.0
2022-07-27 09:30:00,51.21,51.79,51.21,51.75,61066.0,46.3423,46.8672,46.3423,46.831,61066.0
2022-07-27 10:00:00,51.78,51.82,51.51,51.76,68329.0,46.8582,46.8944,46.6138,46.8401,68329.0
2022-07-27 10:30:00,51.75,51.75,51.63,51.65,61246.0,46.831,46.831,46.7224,46.7405,61246.0
2022-07-27 11:00:00,51.65,51.86,51.6,51.64,56930.0,46.7405,46.9306,46.6953,46.7315,56930.0
2022-07-27 11:30:00,51.64,51.65,51.48,51.49,92554.0,46.7315,46.7405,46.5867,46.5957,92554.0
2022-07-27 12:00:00,51.49,51.7,51.39,51.61,198028.0,46.5957,46.7858,46.5052,46.7043,198028.0
2022-07-27 12:30:00,51.62,51.68,51.56,51.57,27344.0,46.7134,46.7677,46.6591,46.6681,27344.0
2022-07-27 13:00:00,51.58,51.67,51.57,51.63,32278.0,46.6772,46.7586,46.6681,46.7224,32278.0
2022-07-27 13:30:00,51.63,51.67,51.46,51.48,54523.0,46.7224,46.7586,46.5686,46.5867,54523.0
2022-07-27 14:00:00,51.48,51.62,51.45,51.57,55867.0,46.5867,46.7134,46.5595,46.6681,55867.0
2022-07-27 14:30:00,51.57,52.13,51.42,52.06,46256.0,46.6681,47.1749,46.5324,47.1116,46256.0
2022-07-27 15:00:00,52.08,52.25,52.02,52.25,46265.0,47.1296,47.2835,47.0754,47.2835,46265.0
2022-07-27 15:30:00,52.26,52.33,52.02,52.04,209093.0,47.2925,47.3559,47.0754,47.0935,209093.0
2022-07-28 09:30:00,52.1,52.42,51.83,52.12,70080.0,47.1477,47.4373,46.9034,47.1658,70080.0
2022-07-28 10:00:00,52.13,52.27,52.01,52.27,31826.0,47.1749,47.3016,47.0663,47.3016,31826.0
2022-07-28 10:30:00,52.28,52.48,52.19,52.47,17189.0,47.3106,47.4916,47.2292,47.4826,17189.0
2022-07-28 11:00:00,52.45,52.76,52.45,52.72,47368.0,47.4645,47.745,47.4645,47.7088,47368.0
2022-07-28 11:30:00,52.74,52.84,52.67,52.75,38542.0,47.7269,47.8174,47.6636,47.736,38542.0
2022-07-28 12:00:00,52.75,52.85,52.71,52.85,77655.0,47.736,47.8265,47.6998,47.8265,77655.0
2022-07-28 12:30:00,52.84,52.84,52.75,52.77,27482.0,47.8174,47.8174,47.736,47.7541,27482.0
2022-07-28 13:00:00,52.77,52.93,52.69,52.93,37508.0,47.7541,47.8989,47.6817,47.8989,37508.0
2022-07-28 13:30:00,52.93,52.96,52.86,52.94,38048.0,47.8989,47.926,47.8355,47.9079,38048.0
2022-07-28 14:00:00,52.93,52.97,52.88,52.95,25542.0,47.8989,47.9351,47.8536,47.917,25542.0
2022-07-28 14:30:00,52.95,53.07,52.86,52.97,53282.0,47.917,48.0255,47.8355,47.9351,53282.0
2022-07-28 15:00:00,52.95,53.05,52.95,53.02,36732.0,47.917,48.0074,47.917,47.9803,36732.0
2022-07-28 15:30:00,53.0,53.13,52.92,53.13,152345.0,47.9622,48.0798,47.8898,48.0798,152345.0
2022-07-29 09:30:00,53.14,53.15,52.98,53.06,127910.0,48.0889,48.0979,47.9441,48.0165,127910.0
2022-07-29 10:00:00,53.02,53.28,53.02,53.15,91534.0,47.9803,48.2156,47.9803,48.0979,91534.0
2022-07-29 10:30:00,53.16,53.16,53.01,53.09,60608.0,48.107,48.107,47.9713,48.0436,60608.0
2022-07-29 11:00:00,53.09,53.16,53.03,53.13,49186.0,48.0436,48.107,47.9893,48.0798,49186.0
2022-07-29 11:30:00,53.1,53.24,53.07,53.18,59258.0,48.0527,48.1794,48.0255,48.1251,59258.0
2022-07-29 12:00:00,53.18,53.23,53.13,53.15,52487.0,48.1251,48.1703,48.0798,48.0979,52487.0
2022-07-29 12:30:00,53.15,53.28,53.15,53.17,140716.0,48.0979,48.2156,48.0979,48.116,140716.0
2022-07-29 13:00:00,53.17,53.17,52.97,53.09,608534.0,48.116,48.116,47.9351,48.0436,608534.0
2022-07-29 13:30:00,53.11,53.37,53.07,53.33,62966.0,48.0617,48.297,48.0255,48.2608,62966.0
2022-07-29 14:00:00,53.35,53.55,53.33,53.54,74583.0,48.2789,48.4599,48.2608,48.4509,74583.0
2022-07-29 14:30:00,53.55,53.55,53.35,53.48,53460.0,48.4599,48.4599,48.2789,48.3966,53460.0
2022-07-29 15:00:00,53.49,53.63,53.49,53.55,174271.0,48.4056,48.5323,48.4056,48.4599,174271.0
2022-07-29 15:30:00,53.55,53.75,53.53,53.61,304000.0,48.4599,48.6409,48.4418,48.5142,304000.0
2022-08-01 09:30:00,53.27,54.06,53.27,54.02,91500.0,48.2065,48.9214,48.2065,48.8852,91500.0
2022-08-01 10:00:00,54.02,54.24,53.96,54.07,57199.0,48.8852,49.0843,48.831,48.9305,57199.0
2022-08-01 10:30:00,54.11,54.72,54.09,54.7,85194.0,48.9667,49.5187,48.9486,49.5006,85194.0
2022-08-01 11:00:00,54.72,54.81,54.54,54.79,66614.0,49.5187,49.6002,49.3558,49.5821,66614.0
2022-08-01 11:30:00,54.79,54.88,54.71,54.88,56722.0,49.5821,49.6635,49.5097,49.6635,56722.0
2022-08-01 12:00:00,54.88,54.94,54.71,54.94,80831.0,49.6635,49.7178,49.5097,49.7178,80831.0
2022-08-01 12:30:00,54.94,55.08,54.91,54.92,75091.0,49.7178,49.8445,49.6907,49.6997,75091.0
2022-08-01 13:00:00,54.89,54.94,54.74,54.83,45295.0,49.6726,49.7178,49.5368,49.6183,45295.0
2022-08-01 13:30:00,54.84,54.91,54.74,54.91,52260.0,49.6273,49.6907,49.5368,49.6907,52260.0
2022-08-01 14:00:00,54.91,54.94,54.74,54.78,58849.0,49.6907,49.7178,49.5368,49.573,58849.0
2022-08-01 14:30:00,54.78,54.84,54.66,54.8,61315.0,49.573,49.6273,49.4644,49.5911,61315.0
2022-08-01 15:00:00,54.78,54.85,54.71,54.78,123295.0,49.573,49.6364,49.5097,49.573,123295.0
2022-08-01 15:30:00,54.77,54.79,54.39,54.48,282677.0,49.564,49.5821,49.2201,49.3015,282677.0
2022-08-02 09:30:00,54.52,54.76,54.17,54.22,831701.0,49.3377,49.5549,49.021,49.0662,831701.0
2022-08-02 10:00:00,54.19,54.22,53.78,54.19,208308.0,49.0391,49.0662,48.6681,49.0391,208308.0
2022-08-02 10:30:00,54.22,54.78,54.22,54.69,83546.0,49.0662,49.573,49.0662,49.4916,83546.0
2022-08-02 11:00:00,54.7,54.76,54.61,54.72,69908.0,49.5006,49.5549,49.4192,49.5187,69908.0
2022-08-02 11:30:00,54.71,54.81,54.64,54.75,53423.0,49.5097,49.6002,49.4463,49.5459,53423.0
2022-08-02 12:00:00,54.76,55.11,54.76,55.11,55717.0,49.5549,49.8716,49.5549,49.8716,55717.0
2022-08-02 12:30:00,55.1,55.24,55.09,55.13,80120.0,49.8626,49.9893,49.8535,49.8897,80120.0
2022-08-02 13:00:00,55.13,55.16,54.92,54.94,69912.0,49.8897,49.9169,49.6997,49.7178,69912.0
2022-08-02 13:30:00,54.94,54.96,54.71,54.79,113779.0,49.7178,49.7359,49.5097,49.5821,113779.0
2022-08-02 14:00:00,54.79,55.0,54.75,54.99,101938.0,49.5821,49.7721,49.5459,49.763,101938.0
2022-08-02 14:30:00,55.01,55.04,54.86,54.9,126237.0,49.7811,49.8083,49.6454,49.6816,126237.0
2022-08-02 15:00:00,54.9,54.97,54.75,54.83,105811.0,49.6816,49.7449,49.5459,49.6183,105811.0
2022-08-02 15:30:00,54.83,54.87,54.67,54.86,412533.0,49.6183,49.6545,49.4735,49.6454,412533.0
2022-08-03 09:30:00,55.15,55.36,54.94,55.01,97498.0,49.9078,50.0979,49.7178,49.7811,97498.0
2022-08-03 10:00:00,54.99,55.06,54.54,54.81,80523.0,49.763,49.8264,49.3558,49.6002,80523.0
2022-08-03 10:30:00,54.79,54.92,54.6,54.81,97804.0,49.5821,49.6997,49.4101,49.6002,97804.0
2022-08-03 11:00:00,54.81,55.04,54.8,55.0,42777.0,49.6002,49.8083,49.5911,49.7721,42777.0
2022-08-03 11:30:00,55.0,55.26,54.98,55.19,55181.0,49.7721,50.0074,49.754,49.944,55181.0
2022-08-03 12:00:00,55.18,55.35,55.18,55.29,60754.0,49.935,50.0888,49.935,50.0345,60754.0
2022-08-03 12:30:00,55.29,55.56,55.29,55.43,84220.0,50.0345,50.2789,50.0345,50.1612,84220.0
2022-08-03 13:00:00,55.43,55.57,55.4,55.51,51972.0,50.1612,50.2879,50.1341,50.2336,51972.0
2022-08-03 13:30:00,55.51,55.51,55.25,55.28,60114.0,50.2336,50.2336,49.9983,50.0255,60114.0
2022-08-03 14:00:00,55.28,55.41,55.27,55.27,75842.0,50.0255,50.1431,50.0164,50.0164,75842.0
2022-08-03 14:30:00,55.26,55.31,54.99,55.01,139289.0,50.0074,50.0526,49.763,49.7811,139289.0
2022-08-03 15:00:00,55.0,55.1,54.85,54.89,170568.0,49.7721,49.8626,49.6364,49.6726,170568.0
2022-08-03 15:30:00,54.9,55.17,54.84,54.99,434937.0,49.6816,49.9259,49.6273,49.763,434937.0
2022-08-04 09:30:00,57.35,58.62,57.29,58.54,758115.0,51.8987,53.048,51.8444,52.9756,758115.0
2022-08-04 10:00:00,58.53,58.74,58.38,58.54,332458.0,52.9666,53.1566,52.8308,52.9756,332458.0
2022-08-04 10:30:00,58.54,58.79,58.47,58.56,163719.0,52.9756,53.2018,52.9123,52.9937,163719.0
2022-08-04 11:00:00,58.56,58.73,58.47,58.69,244126.0,52.9937,53.1475,52.9123,53.1114,244126.0
2022-08-04 11:30:00,58.66,58.69,58.39,58.49,181703.0,53.0842,53.1114,52.8399,52.9304,181703.0
2022-08-04 12:00:00,58.49,58.63,58.38,58.53,125701.0,52.9304,53.0571,52.8308,52.9666,125701.0
2022-08-04 12:30:00,58.54,58.54,58.36,58.47,130071.0,52.9756,52.9756,52.8127,52.9123,130071.0
2022-08-04 13:00:00,58.48,58.71,58.44,58.7,68762.0,52.9213,53.1294,52.8851,53.1204,68762.0
2022-08-04 13:30:00,58.7,58.87,58.65,58.77,90262.0,53.1204,53.2742,53.0752,53.1837,90262.0
2022-08-04 14:00:00,58.77,58.78,58.54,58.68,77275.0,53.1837,53.1928,52.9756,53.1023,77275.0
2022-08-04 14:30:00,58.68,59.04,58.68,59.03,112798.0,53.1023,53.4281,53.1023,53.419,112798.0
2022-08-04 15:00:00,59.01,59.07,58.93,59.0,119974.0,53.4009,53.4552,53.3285,53.3919,119974.0
2022-08-04 15:30:00,59.0,59.11,58.86,59.08,434796.0,53.3919,53.4914,53.2652,53.4643,434796.0
2022-08-05 09:30:00,58.74,58.85,58.47,58.75,139641.0,53.1566,53.2561,52.9123,53.1656,139641.0
2022-08-05 10:00:00,58.75,59.75,58.61,59.49,207535.0,53.1656,54.0706,53.039,53.8353,207535.0
2022-08-05 10:30:00,59.51,59.75,59.23,59.23,109420.0,53.8534,54.0706,53.6,53.6,109420.0
2022-08-05 11:00:00,59.23,59.25,58.93,59.09,85601.0,53.6,53.6181,53.3285,53.4733,85601.0
2022-08-05 11:30:00,59.09,59.37,59.06,59.27,147941.0,53.4733,53.7267,53.4462,53.6362,147941.0
2022-08-05 12:00:00,59.25,59.58,59.23,59.57,66827.0,53.6181,53.9168,53.6,53.9077,66827.0
2022-08-05 12:30:00,59.58,59.79,59.51,59.79,91490.0,53.9168,54.1068,53.8534,54.1068,91490.0
2022-08-05 13:00:00,59.8,59.94,59.51,59.51,74629.0,54.1158,54.2425,53.8534,53.8534,74629.0
2022-08-05 13:30:00,59.52,59.54,59.31,59.33,50965.0,53.8625,53.8806,53.6724,53.6905,50965.0
2022-08-05 14:00:00,59.33,59.33,58.91,58.91,107796.0,53.6905,53.6905,53.3104,53.3104,107796.0
2022-08-05 14:30:00,58.92,59.16,58.89,59.01,117101.0,53.3195,53.5367,53.2923,53.4009,117101.0
2022-08-05 15:00:00,59.03,59.29,58.99,59.27,174472.0,53.419,53.6543,53.3828,53.6362,174472.0
2022-08-05 15:30:00,59.27,59.63,59.19,59.58,359373.0,53.6362,53.962,53.5638,53.9168,359373.0
2022-08-08 09:30:00,59.85,60.12,59.58,59.6,157375.0,54.1611,54.4054,53.9168,53.9349,157375.0
2022-08-08 10:00:00,59.61,59.82,59.57,59.65,71459.0,53.9439,54.1339,53.9077,53.9801,71459.0
2022-08-08 10:30:00,59.66,60.19,59.66,59.94,135626.0,53.9891,54.4688,53.9891,54.2425,135626.0
2022-08-08 11:00:00,59.94,60.03,59.61,59.65,55390.0,54.2425,54.324,53.9439,53.9801,55390.0
2022-08-08 11:30:00,59.66,59.67,59.17,59.33,146301.0,53.9891,53.9982,53.5457,53.6905,146301.0
2022-08-08 12:00:00,59.34,59.37,59.05,59.12,84560.0,53.6996,53.7267,53.4371,53.5005,84560.0
2022-08-08 12:30:00,59.11,59.25,59.07,59.25,50909.0,53.4914,53.6181,53.4552,53.6181,50909.0
2022-08-08 13:00:00,59.25,59.35,59.18,59.26,59703.0,53.6181,53.7086,53.5548,53.6272,59703.0
2022-08-08 13:30:00,59.25,59.31,59.15,59.21,58021.0,53.6181,53.6724,53.5276,53.5819,58021.0
2022-08-08 14:00:00,59.21,59.21,59.07,59.13,108441.0,53.5819,53.5819,53.4552,53.5095,108441.0
2022-08-08 14:30:00,59.14,59.24,59.09,59.14,87412.0,53.5186,53.6091,53.4733,53.5186,87412.0
2022-08-08 15:00:00,59.14,59.21,59.1,59.21,100977.0,53.5186,53.5819,53.4824,53.5819,100977.0
2022-08-08 15:30:00,59.2,59.27,59.16,59.26,282405.0,53.5729,53.6362,53.5367,53.6272,282405.0
2022-08-09 09:30:00,59.25,59.38,58.91,59.09,63715.0,53.6181,53.7358,53.3104,53.4733,63715.0
2022-08-09 10:00:00,59.13,59.5,59.1,59.46,133846.0,53.5095,53.8444,53.4824,53.8082,133846.0
2022-08-09 10:30:00,59.48,59.58,59.25,59.35,70261.0,53.8263,53.9168,53.6181,53.7086,70261.0
2022-08-09 11:00:00,59.32,59.36,59.02,59.26,42338.0,53.6815,53.7177,53.41,53.6272,42338.0
2022-08-09 11:30:00,59.25,59.39,59.25,59.26,29764.0,53.6181,53.7448,53.6181,53.6272,29764.0
2022-08-09 12:00:00,59.21,59.24,59.08,59.08,35102.0,53.5819,53.6091,53.4643,53.4643,35102.0
2022-08-09 12:30:00,59.08,59.19,59.06,59.15,90252.0,53.4643,53.5638,53.4462,53.5276,90252.0
2022-08-09 13:00:00,59.17,59.2,59.07,59.17,67877.0,53.5457,53.5729,53.4552,53.5457,67877.0
2022-08-09 13:30:00,59.16,59.2,59.06,59.14,39345.0,53.5367,53.5729,53.4462,53.5186,39345.0
2022-08-09 14:00:00,59.14,59.19,59.07,59.1,91000.0,53.5186,53.5638,53.4552,53.4824,91000.0
2022-08-09 14:30:00,59.1,59.16,58.88,58.91,242752.0,53.4824,53.5367,53.2833,53.3104,242752.0
2022-08-09 15:00:00,58.91,58.92,58.77,58.86,116874.0,53.3104,53.3195,53.1837,53.2652,116874.0
2022-08-09 15:30:00,58.87,59.26,58.85,59.26,313614.0,53.2742,53.6272,53.2561,53.6272,313614.0
2022-08-10 09:30:00,59.88,60.04,59.62,59.94,58789.0,54.1882,54.333,53.953,54.2425,58789.0
2022-08-10 10:00:00,59.94,60.2,59.93,60.19,38757.0,54.2425,54.4778,54.2335,54.4688,38757.0
2022-08-10 10:30:00,60.19,60.31,60.11,60.26,25791.0,54.4688,54.5774,54.3964,54.5321,25791.0
2022-08-10 11:00:00,60.28,60.39,60.2,60.24,31311.0,54.5502,54.6498,54.4778,54.514,31311.0
2022-08-10 11:30:00,60.23,60.28,60.15,60.24,36764.0,54.505,54.5502,54.4326,54.514,36764.0
2022-08-10 12:00:00,60.23,60.3,60.02,60.09,73986.0,54.505,54.5683,54.3149,54.3783,73986.0
2022-08-10 12:30:00,60.08,60.15,59.98,59.99,48438.0,54.3692,54.4326,54.2787,54.2878,48438.0
2022-08-10 13:00:00,60.0,60.03,59.76,59.77,106115.0,54.2968,54.324,54.0796,54.0887,106115.0
2022-08-10 13:30:00,59.77,59.9,59.68,59.8,30621.0,54.0887,54.2063,54.0072,54.1158,30621.0
2022-08-10 14:00:00,59.79,59.8,59.7,59.7,38598.0,54.1068,54.1158,54.0253,54.0253,38598.0
2022-08-10 14:30:00,59.69,59.77,59.61,59.73,145497.0,54.0163,54.0887,53.9439,54.0525,145497.0
2022-08-10 15:00:00,59.73,59.78,59.66,59.76,42598.0,54.0525,54.0977,53.9891,54.0796,42598.0
2022-08-10 15:30:00,59.76,59.97,59.72,59.92,153993.0,54.0796,54.2697,54.0434,54.2244,153993.0
2022-08-11 09:30:00,60.27,60.52,60.11,60.49,79978.0,54.5412,54.7674,54.3964,54.7403,79978.0
2022-08-11 10:00:00,60.5,60.83,60.5,60.8,154718.0,54.7493,55.0479,54.7493,55.0208,154718.0
2022-08-11 10:30:00,60.79,60.97,60.69,60.8,126820.0,55.0117,55.1746,54.9212,55.0208,126820.0
2022-08-11 11:00:00,60.79,60.83,60.6,60.81,47670.0,55.0117,55.0479,54.8398,55.0298,47670.0
2022-08-11 11:30:00,60.82,60.83,60.62,60.7,91688.0,55.0389,55.0479,54.8579,54.9303,91688.0
2022-08-11 12:00:00,60.69,60.75,60.58,60.68,56807.0,54.9212,54.9755,54.8217,54.9122,56807.0
2022-08-11 12:30:00,60.68,60.73,60.55,60.67,107992.0,54.9122,54.9574,54.7946,54.9031,107992.0
2022-08-11 13:00:00,60.68,60.68,60.41,60.42,38773.0,54.9122,54.9122,54.6679,54.6769,38773.0
2022-08-11 13:30:00,60.42,60.6,60.34,60.55,42718.0,54.6769,54.8398,54.6045,54.7946,42718.0
2022-08-11 14:00:00,60.55,60.57,60.44,60.48,48755.0,54.7946,54.8127,54.695,54.7312,48755.0
2022-08-11 14:30:00,60.48,60.53,60.39,60.48,44656.0,54.7312,54.7765,54.6498,54.7312,44656.0
2022-08-11 15:00:00,60.47,60.49,60.32,60.4,78848.0,54.7222,54.7403,54.5864,54.6588,78848.0
2022-08-11 15:30:00,60.4,60.46,60.29,60.33,234927.0,54.6588,54.7131,54.5593,54.5955,234927.0
2022-08-12 09:30:00,60.57,60.72,60.38,60.71,56138.0,54.8127,54.9484,54.6407,54.9393,56138.0
2022-08-12 10:00:00,60.7,60.92,60.57,60.88,68458.0,54.9303,55.1294,54.8127,55.0932,68458.0
2022-08-12 10:30:00,60.88,60.91,60.59,60.6,48729.0,55.0932,55.1203,54.8308,54.8398,48729.0
2022-08-12 11:00:00,60.59,60.66,60.49,60.57,44466.0,54.8308,54.8941,54.7403,54.8127,44466.0
2022-08-12 11:30:00,60.57,60.67,60.54,60.54,18791.0,54.8127,54.9031,54.7855,54.7855,18791.0
2022-08-12 12:00:00,60.55,60.59,60.5,60.52,14394.0,54.7946,54.8308,54.7493,54.7674,14394.0
2022-08-12 12:30:00,60.53,60.55,60.45,60.46,15012.0,54.7765,54.7946,54.7041,54.7131,15012.0
2022-08-12 13:00:00,60.47,60.53,60.43,60.49,16280.0,54.7222,54.7765,54.686,54.7403,16280.0
2022-08-12 13:30:00,60.5,60.67,60.48,60.67,36382.0,54.7493,54.9031,54.7312,54.9031,36382.0
2022-08-12 14:00:00,60.67,60.78,60.65,60.76,55044.0,54.9031,55.0027,54.885,54.9846,55044.0
2022-08-12 14:30:00,60.77,60.86,60.62,60.71,142547.0,54.9936,55.0751,54.8579,54.9393,142547.0
2022-08-12 15:00:00,60.7,60.74,60.57,60.6,99035.0,54.9303,54.9665,54.8127,54.8398,99035.0
2022-08-12 15:30:00,60.59,60.62,60.3,60.47,414045.0,54.8308,54.8579,54.5683,54.7222,414045.0
2022-08-15 09:30:00,60.42,60.81,60.16,60.78,107261.0,54.6769,55.0298,54.4416,55.0027,107261.0
2022-08-15 10:00:00,60.78,60.88,60.67,60.84,50530.0,55.0027,55.0932,54.9031,55.057,50530.0
2022-08-15 10:30:00,60.82,60.93,60.79,60.86,46319.0,55.0389,55.1384,55.0117,55.0751,46319.0
2022-08-15 11:00:00,60.86,60.87,60.71,60.79,31525.0,55.0751,55.0841,54.9393,55.0117,31525.0
2022-08-15 11:30:00,60.8,60.96,60.79,60.94,60685.0,55.0208,55.1656,55.0117,55.1475,60685.0
2022-08-15 12:00:00,60.96,61.08,60.92,61.08,60667.0,55.1656,55.2742,55.1294,55.2742,60667.0
2022-08-15 12:30:00,61.08,61.09,60.89,61.0,53214.0,55.2742,55.2832,55.1022,55.2018,53214.0
2022-08-15 13:00:00,60.99,61.02,60.84,60.85,49872.0,55.1927,55.2199,55.057,55.066,49872.0
2022-08-15 13:30:00,60.84,60.84,60.6,60.75,38160.0,55.057,55.057,54.8398,54.9755,38160.0
2022-08-15 14:00:00,60.74,60.76,60.62,60.7,35876.0,54.9665,54.9846,54.8579,54.9303,35876.0
2022-08-15 14:30:00,60.7,60.72,60.57,60.67,47923.0,54.9303,54.9484,54.8127,54.9031,47923.0
2022-08-15 15:00:00,60.68,60.69,60.46,60.54,61862.0,54.9122,54.9212,54.7131,54.7855,61862.0
2022-08-15 15:30:00,60.54,60.63,60.5,60.52,183300.0,54.7855,54.8669,54.7493,54.7674,183300.0
2022-08-16 09:30:00,60.39,60.47,60.08,60.37,59437.0,54.6498,54.7222,54.3692,54.6317,59437.0
2022-08-16 10:00:00,60.42,60.47,60.34,60.34,28712.0,54.6769,54.7222,54.6045,54.6045,28712.0
2022-08-16 10:30:00,60.34,60.61,60.27,60.5,59455.0,54.6045,54.8488,54.5412,54.7493,59455.0
2022-08-16 11:00:00,60.49,60.7,60.48,60.66,36188.0,54.7403,54.9303,54.7312,54.8941,36188.0
2022-08-16 11:30:00,60.65,60.8,60.61,60.8,40961.0,54.885,55.0208,54.8488,55.0208,40961.0
2022-08-16 12:00:00,60.79,60.88,60.74,60.79,30924.0,55.0117,55.0932,54.9665,55.0117,30924.0
2022-08-16 12:30:00,60.78,60.86,60.72,60.82,32736.0,55.0027,55.0751,54.9484,55.0389,32736.0
2022-08-16 13:00:00,60.82,60.89,60.76,60.87,36847.0,55.0389,55.1022,54.9846,55.0841,36847.0
2022-08-16 13:30:00,60.88,60.97,60.84,60.97,37291.0,55.0932,55.1746,55.057,55.1746,37291.0
2022-08-16 14:00:00,60.97,61.04,60.94,60.96,52019.0,55.1746,55.238,55.1475,55.1656,52019.0
2022-08-16 14:30:00,60.95,60.98,60.64,60.79,47842.0,55.1565,55.1837,54.876,55.0117,47842.0
2022-08-16 15:00:00,60.78,60.83,60.62,60.82,44095.0,55.0027,55.0479,54.8579,55.0389,44095.0
2022-08-16 15:30:00,60.82,60.97,60.71,60.78,319208.0,55.0389,55.1746,54.9393,55.0027,319208.0
2022-08-17 09:30:00,60.29,60.48,60.18,60.48,42252.0,54.5593,54.7312,54.4597,54.7312,42252.0
2022-08-17 10:00:00,60.46,60.52,60.2,60.23,21395.0,54.7131,54.7674,54.4778,54.505,21395.0
2022-08-17 10:30:00,60.2,60.26,60.01,60.05,20669.0,54.4778,54.5321,54.3059,54.3421,20669.0
2022-08-17 11:00:00,60.06,60.18,60.06,60.11,37287.0,54.3511,54.4597,54.3511,54.3964,37287.0
2022-08-17 11:30:00,60.1,60.16,60.07,60.11,24344.0,54.3873,54.4416,54.3602,54.3964,24344.0
2022-08-17 12:00:00,60.11,60.29,60.1,60.28,21248.0,54.3964,54.5593,54.3873,54.5502,21248.0
2022-08-17 12:30:00,60.3,60.37,60.2,60.22,17050.0,54.5683,54.6317,54.4778,54.4959,17050.0
2022-08-17 13:00:00,60.24,60.32,60.21,60.3,14392.0,54.514,54.5864,54.4869,54.5683,14392.0
2022-08-17 13:30:00,60.34,60.37,60.27,60.33,15324.0,54.6045,54.6317,54.5412,54.5955,15324.0
2022-08-17 14:00:00,60.37,60.56,60.29,60.47,35653.0,54.6317,54.8036,54.5593,54.7222,35653.0
2022-08-17 14:30:00,60.47,60.67,60.41,60.43,31547.0,54.7222,54.9031,54.6679,54.686,31547.0
2022-08-17 15:00:00,60.41,60.49,60.27,60.3,42381.0,54.6679,54.7403,54.5412,54.5683,42381.0
2022-08-17 15:30:00,60.29,60.42,60.24,60.39,150417.0,54.5593,54.6769,54.514,54.6498,150417.0
2022-08-18 09:30:00,60.38,60.38,59.93,60.1,29955.0,54.6407,54.6407,54.2335,54.3873,29955.0
2022-08-18 10:00:00,60.09,60.1,59.98,59.99,21714.0,54.3783,54.3873,54.2787,54.2878,21714.0
2022-08-18 10:30:00,59.99,60.05,59.92,59.92,22850.0,54.2878,54.3421,54.2244,54.2244,22850.0
2022-08-18 11:00:00,59.91,59.96,59.81,59.94,30852.0,54.2154,54.2606,54.1249,54.2425,30852.0
2022-08-18 11:30:00,59.95,60.03,59.89,59.93,90198.0,54.2516,54.324,54.1973,54.2335,90198.0
2022-08-18 12:00:00,59.93,60.01,59.84,59.86,46369.0,54.2335,54.3059,54.152,54.1701,46369.0
2022-08-18 12:30:00,59.87,59.91,59.77,59.8,34239.0,54.1792,54.2154,54.0887,54.1158,34239.0
2022-08-18 13:00:00,59.8,59.97,59.78,59.86,35935.0,54.1158,54.2697,54.0977,54.1701,35935.0
2022-08-18 13:30:00,59.84,59.85,59.68,59.72,41865.0,54.152,54.1611,54.0072,54.0434,41865.0
2022-08-18 14:00:00,59.72,59.85,59.64,59.84,90655.0,54.0434,54.1611,53.9711,54.152,90655.0
2022-08-18 14:30:00,59.86,59.86,59.73,59.79,46312.0,54.1701,54.1701,54.0525,54.1068,46312.0
2022-08-18 15:00:00,59.78,59.9,59.74,59.85,90833.0,54.0977,54.2063,54.0615,54.1611,90833.0
2022-08-18 15:30:00,59.85,59.92,59.77,59.81,209369.0,54.1611,54.2244,54.0887,54.1249,209369.0
2022-08-19 09:30:00,59.19,59.56,58.99,59.21,90525.0,53.5638,53.8987,53.3828,53.5819,90525.0
2022-08-19 10:00:00,59.2,59.41,59.18,59.38,45481.0,53.5729,53.7629,53.5548,53.7358,45481.0
2022-08-19 10:30:00,59.38,59.39,59.13,59.15,31517.0,53.7358,53.7448,53.5095,53.5276,31517.0
2022-08-19 11:00:00,59.15,59.19,59.02,59.06,33349.0,53.5276,53.5638,53.41,53.4462,33349.0
2022-08-19 11:30:00,59.08,59.24,59.08,59.2,53026.0,53.4643,53.6091,53.4643,53.5729,53026.0
2022-08-19 12:00:00,59.18,59.23,59.1,59.16,27289.0,53.5548,53.6,53.4824,53.5367,27289.0
2022-08-19 12:30:00,59.15,59.25,59.11,59.2,28106.0,53.5276,53.6181,53.4914,53.5729,28106.0
2022-08-19 13:00:00,59.21,59.46,59.18,59.37,83910.0,53.5819,53.8082,53.5548,53.7267,83910.0
2022-08-19 13:30:00,59.37,59.4,59.18,59.3,206796.0,53.7267,53.7539,53.5548,53.6634,206796.0
2022-08-19 14:00:00,59.3,59.35,59.24,59.32,38056.0,53.6634,53.7086,53.6091,53.6815,38056.0
2022-08-19 14:30:00,59.32,59.32,59.17,59.23,52483.0,53.6815,53.6815,53.5457,53.6,52483.0
2022-08-19 15:00:00,59.23,59.38,59.15,59.25,251215.0,53.6,53.7358,53.5276,53.6181,251215.0
2022-08-19 15:30:00,59.27,59.33,59.1,59.11,309617.0,53.6362,53.6905,53.4824,53.4914,309617.0
2022-08-22 09:30:00,58.41,58.91,58.28,58.87,98835.0,52.858,53.3104,52.7403,53.2742,98835.0
2022-08-22 10:00:00,58.78,58.82,58.64,58.76,42371.0,53.1928,53.229,53.0661,53.1747,42371.0
2022-08-22 10:30:00,58.76,58.9,58.61,58.63,303883.0,53.1747,53.3014,53.039,53.0571,303883.0
2022-08-22 11:00:00,58.63,58.77,58.44,58.46,48155.0,53.0571,53.1837,52.8851,52.9032,48155.0
2022-08-22 11:30:00,58.46,58.69,58.45,58.68,39305.0,52.9032,53.1114,52.8942,53.1023,39305.0
2022-08-22 12:00:00,58.69,58.87,58.68,58.81,110810.0,53.1114,53.2742,53.1023,53.2199,110810.0
2022-08-22 12:30:00,58.81,58.9,58.74,58.8,64625.0,53.2199,53.3014,53.1566,53.2109,64625.0
2022-08-22 13:00:00,58.82,58.82,58.61,58.62,34760.0,53.229,53.229,53.039,53.048,34760.0
2022-08-22 13:30:00,58.62,58.86,58.6,58.77,79622.0,53.048,53.2652,53.0299,53.1837,79622.0
2022-08-22 14:00:00,58.77,58.86,58.67,58.7,214681.0,53.1837,53.2652,53.0933,53.1204,214681.0
2022-08-22 14:30:00,58.7,58.7,58.6,58.66,42224.0,53.1204,53.1204,53.0299,53.0842,42224.0
2022-08-22 15:00:00,58.66,58.74,58.63,58.68,60782.0,53.0842,53.1566,53.0571,53.1023,60782.0
2022-08-22 15:30:00,58.68,58.72,58.59,58.65,184460.0,53.1023,53.1385,53.0209,53.0752,184460.0
2022-08-23 09:30:00,58.61,59.12,58.51,59.11,45349.0,53.039,53.5005,52.9485,53.4914,45349.0
2022-08-23 10:00:00,59.1,59.34,59.03,59.08,48040.0,53.4824,53.6996,53.419,53.4643,48040.0
2022-08-23 10:30:00,59.11,59.25,59.01,59.11,44710.0,53.4914,53.6181,53.4009,53.4914,44710.0
2022-08-23 11:00:00,59.1,59.1,58.9,58.91,34894.0,53.4824,53.4824,53.3014,53.3104,34894.0
2022-08-23 11:30:00,58.91,59.01,58.84,58.89,37125.0,53.3104,53.4009,53.2471,53.2923,37125.0
2022-08-23 12:00:00,58.88,58.99,58.82,58.84,15335.0,53.2833,53.3828,53.229,53.2471,15335.0
2022-08-23 12:30:00,58.85,58.99,58.85,58.99,11710.0,53.2561,53.3828,53.2561,53.3828,11710.0
2022-08-23 13:00:00,58.96,58.98,58.83,58.91,19621.0,53.3557,53.3738,53.238,53.3104,19621.0
2022-08-23 13:30:00,58.92,58.93,58.77,58.8,17232.0,53.3195,53.3285,53.1837,53.2109,17232.0
2022-08-23 14:00:00,58.8,58.89,58.76,58.84,15975.0,53.2109,53.2923,53.1747,53.2471,15975.0
2022-08-23 14:30:00,58.83,58.83,58.57,58.59,61632.0,53.238,53.238,53.0028,53.0209,61632.0
2022-08-23 15:00:00,58.61,58.88,58.61,58.83,46240.0,53.039,53.2833,53.039,53.238,46240.0
2022-08-23 15:30:00,58.83,58.85,58.65,58.71,158873.0,53.238,53.2561,53.0752,53.1294,158873.0
2022-08-24 09:30:00,58.95,59.12,58.53,59.03,60817.0,53.3466,53.5005,52.9666,53.419,60817.0
2022-08-24 10:00:00,59.01,59.15,58.98,59.13,26460.0,53.4009,53.5276,53.3738,53.5095,26460.0
2022-08-24 10:30:00,59.14,59.24,59.02,59.19,55202.0,53.5186,53.6091,53.41,53.5638,55202.0
2022-08-24 11:00:00,59.2,59.35,59.15,59.34,41471.0,53.5729,53.7086,53.5276,53.6996,41471.0
2022-08-24 11:30:00,59.33,59.44,59.32,59.35,35324.0,53.6905,53.7901,53.6815,53.7086,35324.0
2022-08-24 12:00:00,59.35,59.53,59.35,59.52,55328.0,53.7086,53.8715,53.7086,53.8625,55328.0
2022-08-24 12:30:00,59.52,59.57,59.48,59.57,72888.0,53.8625,53.9077,53.8263,53.9077,72888.0
2022-08-24 13:00:00,59.56,59.76,59.53,59.66,123233.0,53.8987,54.0796,53.8715,53.9891,123233.0
2022-08-24 13:30:00,59.66,59.77,59.62,59.73,33954.0,53.9891,54.0887,53.953,54.0525,33954.0
2022-08-24 14:00:00,59.74,59.85,59.72,59.8,59315.0,54.0615,54.1611,54.0434,54.1158,59315.0
2022-08-24 14:30:00,59.8,59.89,59.78,59.83,75544.0,54.1158,54.1973,54.0977,54.143,75544.0
2022-08-24 15:00:00,59.83,59.99,59.81,59.96,56043.0,54.143,54.2878,54.1249,54.2606,56043.0
2022-08-24 15:30:00,59.96,60.22,59.9,60.15,332441.0,54.2606,54.4959,54.2063,54.4326,332441.0
2022-08-25 09:30:00,60.5,60.5,60.2,60.45,99038.0,54.7493,54.7493,54.4778,54.7041,99038.0
2022-08-25 10:00:00,60.46,60.79,60.45,60.71,59152.0,54.7131,55.0117,54.7041,54.9393,59152.0
2022-08-25 10:30:00,60.72,60.86,60.61,60.67,78641.0,54.9484,55.0751,54.8488,54.9031,78641.0
2022-08-25 11:00:00,60.65,60.65,60.38,60.45,66040.0,54.885,54.885,54.6407,54.7041,66040.0
2022-08-25 11:30:00,60.44,60.44,60.25,60.37,30377.0,54.695,54.695,54.5231,54.6317,30377.0
2022-08-25 12:00:00,60.37,60.44,60.29,60.43,22106.0,54.6317,54.695,54.5593,54.686,22106.0
2022-08-25 12:30:00,60.43,60.49,60.31,60.49,20870.0,54.686,54.7403,54.5774,54.7403,20870.0
2022-08-25 13:00:00,60.48,60.65,60.46,60.62,18523.0,54.7312,54.885,54.7131,54.8579,18523.0
2022-08-25 13:30:00,60.64,60.73,60.62,60.68,21944.0,54.876,54.9574,54.8579,54.9122,21944.0
2022-08-25 14:00:00,60.68,60.7,60.53,60.67,33017.0,54.9122,54.9303,54.7765,54.9031,33017.0
2022-08-25 14:30:00,60.67,60.67,60.54,60.63,83158.0,54.9031,54.9031,54.7855,54.8669,83158.0
2022-08-25 15:00:00,60.64,60.7,60.54,60.66,77133.0,54.876,54.9303,54.7855,54.8941,77133.0
2022-08-25 15:30:00,60.66,60.8,60.59,60.75,177954.0,54.8941,55.0208,54.8308,54.9755,177954.0
2022-08-26 09:30:00,60.9,60.9,60.37,60.37,40777.0,55.1113,55.1113,54.6317,54.6317,40777.0
2022-08-26 10:00:00,60.35,60.52,59.76,59.77,65519.0,54.6136,54.7674,54.0796,54.0887,65519.0
2022-08-26 10:30:00,59.77,59.93,59.53,59.89,95832.0,54.0887,54.2335,53.8715,54.1973,95832.0
2022-08-26 11:00:00,59.88,59.89,59.61,59.66,79506.0,54.1882,54.1973,53.9439,53.9891,79506.0
2022-08-26 11:30:00,59.69,59.85,59.65,59.72,31242.0,54.0163,54.1611,53.9801,54.0434,31242.0
2022-08-26 12:00:00,59.73,59.74,59.59,59.66,51620.0,54.0525,54.0615,53.9258,53.9891,51620.0
2022-08-26 12:30:00,59.65,59.66,59.5,59.54,38031.0,53.9801,53.9891,53.8444,53.8806,38031.0
2022-08-26 13:00:00,59.55,59.69,59.51,59.64,46039.0,53.8896,54.0163,53.8534,53.9711,46039.0
2022-08-26 13:30:00,59.64,59.65,59.49,59.55,32251.0,53.9711,53.9801,53.8353,53.8896,32251.0
2022-08-26 14:00:00,59.55,59.57,59.4,59.47,41035.0,53.8896,53.9077,53.7539,53.8172,41035.0
2022-08-26 14:30:00,59.44,59.51,59.41,59.44,49085.0,53.7901,53.8534,53.7629,53.7901,49085.0
2022-08-26 15:00:00,59.43,59.48,59.33,59.39,47673.0,53.781,53.8263,53.6905,53.7448,47673.0
2022-08-26 15:30:00,59.4,59.4,59.03,59.13,189320.0,53.7539,53.7539,53.419,53.5095,189320.0
2022-08-29 09:30:00,58.81,59.12,58.59,59.0,57714.0,53.2199,53.5005,53.0209,53.3919,57714.0
2022-08-29 10:00:00,58.97,59.26,58.95,59.22,28681.0,53.3647,53.6272,53.3466,53.591,28681.0
2022-08-29 10:30:00,59.19,59.28,59.08,59.11,38552.0,53.5638,53.6453,53.4643,53.4914,38552.0
2022-08-29 11:00:00,59.1,59.22,59.07,59.09,28555.0,53.4824,53.591,53.4552,53.4733,28555.0
2022-08-29 11:30:00,59.09,59.2,58.97,58.97,43639.0,53.4733,53.5729,53.3647,53.3647,43639.0
2022-08-29 12:00:00,58.98,59.18,58.98,59.14,64748.0,53.3738,53.5548,53.3738,53.5186,64748.0
2022-08-29 12:30:00,59.14,59.27,59.05,59.24,19880.0,53.5186,53.6362,53.4371,53.6091,19880.0
2022-08-29 13:00:00,59.24,59.52,59.23,59.52,41821.0,53.6091,53.8625,53.6,53.8625,41821.0
2022-08-29 13:30:00,59.52,59.76,59.52,59.57,53255.0,53.8625,54.0796,53.8625,53.9077,53255.0
2022-08-29 14:00:00,59.55,59.61,59.39,59.49,75700.0,53.8896,53.9439,53.7448,53.8353,75700.0
2022-08-29 14:30:00,59.49,59.58,59.44,59.53,49382.0,53.8353,53.9168,53.7901,53.8715,49382.0
2022-08-29 15:00:00,59.55,59.63,59.44,59.46,55756.0,53.8896,53.962,53.7901,53.8082,55756.0
2022-08-29 15:30:00,59.47,59.69,59.45,59.47,221071.0,53.8172,54.0163,53.7991,53.8172,221071.0
2022-08-30 09:30:00,59.79,59.99,59.55,59.62,122565.0,54.1068,54.2878,53.8896,53.953,122565.0
2022-08-30 10:00:00,59.63,59.68,59.36,59.51,138381.0,53.962,54.0072,53.7177,53.8534,138381.0
2022-08-30 10:30:00,59.5,59.51,58.76,58.98,112472.0,53.8444,53.8534,53.1747,53.3738,112472.0
2022-08-30 11:00:00,58.94,59.16,58.85,59.06,63740.0,53.3376,53.5367,53.2561,53.4462,63740.0
2022-08-30 11:30:00,59.06,59.19,58.96,59.09,79384.0,53.4462,53.5638,53.3557,53.4733,79384.0
2022-08-30 12:00:00,59.07,59.24,59.03,59.12,50920.0,53.4552,53.6091,53.419,53.5005,50920.0
2022-08-30 12:30:00,59.11,59.11,58.8,58.91,47290.0,53.4914,53.4914,53.2109,53.3104,47290.0
2022-08-30 13:00:00,58.9,58.98,58.75,58.77,103463.0,53.3014,53.3738,53.1656,53.1837,103463.0
2022-08-30 13:30:00,58.76,58.96,58.72,58.88,43550.0,53.1747,53.3557,53.1385,53.2833,43550.0
2022-08-30 14:00:00,58.88,58.98,58.87,58.89,47495.0,53.2833,53.3738,53.2742,53.2923,47495.0
2022-08-30 14:30:00,58.89,58.97,58.85,58.92,50716.0,53.2923,53.3647,53.2561,53.3195,50716.0
2022-08-30 15:00:00,58.92,59.13,58.91,58.96,69166.0,53.3195,53.5095,53.3104,53.3557,69166.0
2022-08-30 15:30:00,58.97,59.14,58.88,58.99,316787.0,53.3647,53.5186,53.2833,53.3828,316787.0
2022-08-31 09:30:00,59.01,59.7,58.86,59.23,57298.0,53.4009,54.0253,53.2652,53.6,57298.0
2022-08-31 10:00:00,59.2,59.34,59.13,59.23,34255.0,53.5729,53.6996,53.5095,53.6,34255.0
2022-08-31 10:30:00,59.21,59.44,59.16,59.35,30116.0,53.5819,53.7901,53.5367,53.7086,30116.0
2022-08-31 11:00:00,59.34,59.45,59.22,59.37,28162.0,53.6996,53.7991,53.591,53.7267,28162.0
2022-08-31 11:30:00,59.37,59.41,59.29,59.33,43178.0,53.7267,53.7629,53.6543,53.6905,43178.0
2022-08-31 12:00:00,59.32,59.54,59.28,59.42,61295.0,53.6815,53.8806,53.6453,53.772,61295.0
2022-08-31 12:30:00,59.41,59.51,59.32,59.51,28688.0,53.7629,53.8534,53.6815,53.8534,28688.0
2022-08-31 13:00:00,59.52,59.55,59.36,59.4,16738.0,53.8625,53.8896,53.7177,53.7539,16738.0
2022-08-31 13:30:00,59.4,59.42,59.3,59.34,21696.0,53.7539,53.772,53.6634,53.6996,21696.0
2022-08-31 14:00:00,59.34,59.42,59.27,59.38,52537.0,53.6996,53.772,53.6362,53.7358,52537.0
2022-08-31 14:30:00,59.37,59.37,59.09,59.17,38069.0,53.7267,53.7267,53.4733,53.5457,38069.0
2022-08-31 15:00:00,59.15,59.37,59.11,59.16,36606.0,53.5276,53.7267,53.4914,53.5367,36606.0
2022-08-31 15:30:00,59.15,59.26,59.0,59.01,164156.0,53.5276,53.6272,53.3919,53.4009,164156.0
2022-09-01 09:30:00,58.57,58.72,58.36,58.54,104440.0,53.0028,53.1385,52.8127,52.9756,104440.0
2022-09-01 10:00:00,58.52,58.67,58.37,58.65,49158.0,52.9575,53.0933,52.8218,53.0752,49158.0
2022-09-01 10:30:00,58.63,58.63,58.32,58.39,81162.0,53.0571,53.0571,52.7765,52.8399,81162.0
2022-09-01 11:00:00,58.39,58.85,58.3,58.78,65823.0,52.8399,53.2561,52.7584,53.1928,65823.0
2022-09-01 11:30:00,58.79,59.09,58.79,58.95,133527.0,53.2018,53.4733,53.2018,53.3466,133527.0
2022-09-01 12:00:00,58.95,59.14,58.94,59.1,49989.0,53.3466,53.5186,53.3376,53.4824,49989.0
2022-09-01 12:30:00,59.08,59.14,58.85,58.85,59483.0,53.4643,53.5186,53.2561,53.2561,59483.0
2022-09-01 13:00:00,58.82,59.2,58.81,59.18,21571.0,53.229,53.5729,53.2199,53.5548,21571.0
2022-09-01 13:30:00,59.17,59.17,59.07,59.09,13209.0,53.5457,53.5457,53.4552,53.4733,13209.0
2022-09-01 14:00:00,59.09,59.48,59.08,59.35,51052.0,53.4733,53.8263,53.4643,53.7086,51052.0
2022-09-01 14:30:00,59.36,59.38,59.18,59.24,54132.0,53.7177,53.7358,53.5548,53.6091,54132.0
2022-09-01 15:00:00,59.24,59.38,59.15,59.18,56061.0,53.6091,53.7358,53.5276,53.5548,56061.0
2022-09-01 15:30:00,59.16,59.38,59.15,59.35,170788.0,53.5367,53.7358,53.5276,53.7086,170788.0
2022-09-02 09:30:00,59.71,59.71,59.22,59.25,53109.0,54.0344,54.0344,53.591,53.6181,53109.0
2022-09-02 10:00:00,59.26,59.55,59.13,59.48,41891.0,53.6272,53.8896,53.5095,53.8263,41891.0
2022-09-02 10:30:00,59.49,59.79,59.49,59.71,47201.0,53.8353,54.1068,53.8353,54.0344,47201.0
2022-09-02 11:00:00,59.73,59.9,59.72,59.81,25059.0,54.0525,54.2063,54.0434,54.1249,25059.0
2022-09-02 11:30:00,59.82,59.82,59.6,59.79,21393.0,54.1339,54.1339,53.9349,54.1068,21393.0
2022-09-02 12:00:00,59.79,59.81,59.35,59.4,27729.0,54.1068,54.1249,53.7086,53.7539,27729.0
2022-09-02 12:30:00,59.41,59.43,59.18,59.26,23492.0,53.7629,53.781,53.5548,53.6272,23492.0
2022-09-02 13:00:00,59.25,59.25,58.88,58.89,38877.0,53.6181,53.6181,53.2833,53.2923,38877.0
2022-09-02 13:30:00,58.89,59.07,58.83,59.0,52765.0,53.2923,53.4552,53.238,53.3919,52765.0
2022-09-02 14:00:00,58.98,59.13,58.98,59.08,28833.0,53.3738,53.5095,53.3738,53.4643,28833.0
2022-09-02 14:30:00,59.07,59.22,59.06,59.06,25324.0,53.4552,53.591,53.4462,53.4462,25324.0
2022-09-02 15:00:00,59.05,59.21,59.03,59.07,44941.0,53.4371,53.5819,53.419,53.4552,44941.0
2022-09-02 15:30:00,59.06,59.27,58.98,59.24,204520.0,53.4462,53.6362,53.3738,53.6091,204520.0
2022-09-06 09:30:00,59.28,59.4,59.03,59.07,85264.0,53.6453,53.7539,53.419,53.4552,85264.0
2022-09-06 10:00:00,59.02,59.24,58.72,59.21,66625.0,53.41,53.6091,53.1385,53.5819,66625.0
2022-09-06 10:30:00,59.24,59.44,59.07,59.11,61626.0,53.6091,53.7901,53.4552,53.4914,61626.0
2022-09-06 11:00:00,59.09,59.33,59.07,59.12,105592.0,53.4733,53.6905,53.4552,53.5005,105592.0
2022-09-06 11:30:00,59.07,59.21,59.0,59.08,19177.0,53.4552,53.5819,53.3919,53.4643,19177.0
2022-09-06 12:00:00,59.06,59.14,58.7,58.8,20278.0,53.4462,53.5186,53.1204,53.2109,20278.0
2022-09-06 12:30:00,58.79,58.87,58.7,58.77,19420.0,53.2018,53.2742,53.1204,53.1837,19420.0
2022-09-06 13:00:00,58.74,58.75,58.48,58.51,20069.0,53.1566,53.1656,52.9213,52.9485,20069.0
2022-09-06 13:30:00,58.51,58.56,58.38,58.55,28092.0,52.9485,52.9937,52.8308,52.9847,28092.0
2022-09-06 14:00:00,58.55,58.78,58.47,58.71,34784.0,52.9847,53.1928,52.9123,53.1294,34784.0
2022-09-06 14:30:00,58.7,58.71,58.5,58.55,33727.0,53.1204,53.1294,52.9394,52.9847,33727.0
2022-09-06 15:00:00,58.55,58.65,58.47,58.59,40227.0,52.9847,53.0752,52.9123,53.0209,40227.0
2022-09-06 15:30:00,58.57,58.7,58.47,58.59,164872.0,53.0028,53.1204,52.9123,53.0209,164872.0
2022-09-07 09:30:00,58.75,59.16,58.71,58.96,61714.0,53.1656,53.5367,53.1294,53.3557,61714.0
2022-09-07 10:00:00,58.94,59.17,58.84,59.14,25660.0,53.3376,53.5457,53.2471,53.5186,25660.0
2022-09-07 10:30:00,59.14,59.3,59.05,59.14,33002.0,53.5186,53.6634,53.4371,53.5186,33002.0
2022-09-07 11:00:00,59.14,59.27,59.09,59.19,27435.0,53.5186,53.6362,53.4733,53.5638,27435.0
2022-09-07 11:30:00,59.23,59.23,58.99,59.13,17207.0,53.6,53.6,53.3828,53.5095,17207.0
2022-09-07 12:00:00,59.13,59.15,58.97,59.0,57014.0,53.5095,53.5276,53.3647,53.3919,57014.0
2022-09-07 12:30:00,58.99,59.63,58.97,59.4,107678.0,53.3828,53.962,53.3647,53.7539,107678.0
2022-09-07 13:00:00,59.39,59.49,59.34,59.38,23036.0,53.7448,53.8353,53.6996,53.7358,23036.0
2022-09-07 13:30:00,59.39,59.5,59.39,59.44,66002.0,53.7448,53.8444,53.7448,53.7901,66002.0
2022-09-07 14:00:00,59.45,59.6,59.32,59.52,135962.0,53.7991,53.9349,53.6815,53.8625,135962.0
2022-09-07 14:30:00,59.51,59.58,59.46,59.56,136021.0,53.8534,53.9168,53.8082,53.8987,136021.0
2022-09-07 15:00:00,59.56,59.57,59.44,59.54,154498.0,53.8987,53.9077,53.7901,53.8806,154498.0
2022-09-07 15:30:00,59.53,59.73,59.51,59.72,184796.0,53.8715,54.0525,53.8534,54.0434,184796.0
2022-09-08 09:30:00,59.33,59.86,59.23,59.85,74082.0,53.6905,54.1701,53.6,54.1611,74082.0
2022-09-08 10:00:00,59.88,59.88,59.61,59.72,23519.0,54.1882,54.1882,53.9439,54.0434,23519.0
2022-09-08 10:30:00,59.71,60.09,59.71,60.06,102633.0,54.0344,54.3783,54.0344,54.3511,102633.0
2022-09-08 11:00:00,60.09,60.27,60.09,60.23,100448.0,54.3783,54.5412,54.3783,54.505,100448.0
2022-09-08 11:30:00,60.24,60.3,60.03,60.04,56054.0,54.514,54.5683,54.324,54.333,56054.0
2022-09-08 12:00:00,60.05,60.06,59.71,59.89,41275.0,54.3421,54.3511,54.0344,54.1973,41275.0
2022-09-08 12:30:00,59.91,60.2,59.9,60.18,46735.0,54.2154,54.4778,54.2063,54.4597,46735.0
2022-09-08 13:00:00,60.19,60.43,60.13,60.39,23332.0,54.4688,54.686,54.4145,54.6498,23332.0
2022-09-08 13:30:00,60.38,60.47,60.3,60.43,69779.0,54.6407,54.7222,54.5683,54.686,69779.0
2022-09-08 14:00:00,60.43,60.49,60.37,60.49,25491.0,54.686,54.7403,54.6317,54.7403,25491.0
2022-09-08 14:30:00,60.47,60.55,60.34,60.41,75272.0,54.7222,54.7946,54.6045,54.6679,75272.0
2022-09-08 15:00:00,60.43,60.5,60.39,60.42,113163.0,54.686,54.7493,54.6498,54.6769,113163.0
2022-09-08 15:30:00,60.42,60.64,60.37,60.56,258824.0,54.6769,54.876,54.6317,54.8036,258824.0
2022-09-09 09:30:00,60.74,60.9,60.27,60.69,68001.0,54.9665,55.1113,54.5412,54.9212,68001.0
2022-09-09 10:00:00,60.73,60.97,60.73,60.86,41394.0,54.9574,55.1746,54.9574,55.0751,41394.0
2022-09-09 10:30:00,60.88,60.98,60.77,60.83,33354.0,55.0932,55.1837,54.9936,55.0479,33354.0
2022-09-09 11:00:00,60.85,60.9,60.71,60.87,56382.0,55.066,55.1113,54.9393,55.0841,56382.0
2022-09-09 11:30:00,60.84,60.88,60.77,60.81,21511.0,55.057,55.0932,54.9936,55.0298,21511.0
2022-09-09 12:00:00,60.8,60.83,60.67,60.81,23718.0,55.0208,55.0479,54.9031,55.0298,23718.0
2022-09-09 12:30:00,60.81,61.01,60.76,60.97,38567.0,55.0298,55.2108,54.9846,55.1746,38567.0
2022-09-09 13:00:00,60.98,61.07,60.91,61.01,26737.0,55.1837,55.2651,55.1203,55.2108,26737.0
2022-09-09 13:30:00,61.01,61.14,60.63,61.08,179820.0,55.2108,55.3285,54.8669,55.2742,179820.0
2022-09-09 14:00:00,61.05,61.08,60.88,60.93,110080.0,55.247,55.2742,55.0932,55.1384,110080.0
2022-09-09 14:30:00,60.92,60.98,60.84,60.87,114469.0,55.1294,55.1837,55.057,55.0841,114469.0
2022-09-09 15:00:00,60.87,60.99,60.85,60.91,117285.0,55.0841,55.1927,55.066,55.1203,117285.0
2022-09-09 15:30:00,60.92,61.0,60.86,60.88,224529.0,55.1294,55.2018,55.0751,55.0932,224529.0
2022-09-12 09:30:00,61.09,61.62,61.09,61.36,95657.0,55.2832,55.7628,55.2832,55.5276,95657.0
2022-09-12 10:00:00,61.37,61.39,61.04,61.2,132452.0,55.5366,55.5547,55.238,55.3828,132452.0
2022-09-12 10:30:00,61.2,61.21,61.04,61.1,110123.0,55.3828,55.3918,55.238,55.2923,110123.0
2022-09-12 11:00:00,61.11,61.27,61.0,61.27,288678.0,55.3013,55.4461,55.2018,55.4461,288678.0
2022-09-12 11:30:00,61.27,61.27,61.01,61.11,104335.0,55.4461,55.4461,55.2108,55.3013,104335.0
2022-09-12 12:00:00,61.1,61.25,61.09,61.23,49331.0,55.2923,55.428,55.2832,55.4099,49331.0
2022-09-12 12:30:00,61.23,61.34,61.15,61.34,111597.0,55.4099,55.5095,55.3375,55.5095,111597.0
2022-09-12 13:00:00,61.33,61.45,61.22,61.45,93105.0,55.5004,55.609,55.4009,55.609,93105.0
2022-09-12 13:30:00,61.46,61.57,61.42,61.52,30217.0,55.6181,55.7176,55.5819,55.6724,30217.0
2022-09-12 14:00:00,61.53,61.57,61.42,61.5,33620.0,55.6814,55.7176,55.5819,55.6543,33620.0
2022-09-12 14:30:00,61.5,61.52,61.45,61.48,30712.0,55.6543,55.6724,55.609,55.6362,30712.0
2022-09-12 15:00:00,61.48,61.62,61.47,61.61,160204.0,55.6362,55.7628,55.6271,55.7538,160204.0
2022-09-12 15:30:00,61.6,61.79,61.52,61.78,245968.0,55.7447,55.9167,55.6724,55.9076,245968.0
2022-09-13 09:30:00,60.68,61.1,60.51,60.68,99199.0,54.9122,55.2923,54.7584,54.9122,99199.0
2022-09-13 10:00:00,60.69,60.82,60.51,60.56,118157.0,54.9212,55.0389,54.7584,54.8036,118157.0
2022-09-13 10:30:00,60.55,60.56,60.03,60.06,39967.0,54.7946,54.8036,54.324,54.3511,39967.0
2022-09-13 11:00:00,60.05,60.05,59.76,59.78,38914.0,54.3421,54.3421,54.0796,54.0977,38914.0
2022-09-13 11:30:00,59.8,60.16,59.78,60.1,35568.0,54.1158,54.4416,54.0977,54.3873,35568.0
2022-09-13 12:00:00,60.09,60.36,60.06,60.18,21552.0,54.3783,54.6226,54.3511,54.4597,21552.0
2022-09-13 12:30:00,60.17,60.23,60.1,60.22,26483.0,54.4507,54.505,54.3873,54.4959,26483.0
2022-09-13 13:00:00,60.22,60.38,60.15,60.35,26245.0,54.4959,54.6407,54.4326,54.6136,26245.0
2022-09-13 13:30:00,60.35,60.41,60.19,60.2,26803.0,54.6136,54.6679,54.4688,54.4778,26803.0
2022-09-13 14:00:00,60.21,60.21,59.72,59.73,45140.0,54.4869,54.4869,54.0434,54.0525,45140.0
2022-09-13 14:30:00,59.71,59.71,59.41,59.45,46155.0,54.0344,54.0344,53.7629,53.7991,46155.0
2022-09-13 15:00:00,59.47,59.5,59.39,59.42,100495.0,53.8172,53.8444,53.7448,53.772,100495.0
2022-09-13 15:30:00,59.41,59.64,59.24,59.56,308469.0,53.7629,53.9711,53.6091,53.8987,308469.0
2022-09-14 09:30:00,59.53,59.59,59.21,59.41,88342.0,53.8715,53.9258,53.5819,53.7629,88342.0
2022-09-14 10:00:00,59.45,59.8,59.45,59.56,67383.0,53.7991,54.1158,53.7991,53.8987,67383.0
2022-09-14 10:30:00,59.55,60.09,59.52,60.04,71582.0,53.8896,54.3783,53.8625,54.333,71582.0
2022-09-14 11:00:00,60.04,60.06,59.93,59.93,31784.0,54.333,54.3511,54.2335,54.2335,31784.0
2022-09-14 11:30:00,59.89,60.06,59.89,59.94,41992.0,54.1973,54.3511,54.1973,54.2425,41992.0
2022-09-14 12:00:00,59.93,60.02,59.87,59.93,26251.0,54.2335,54.3149,54.1792,54.2335,26251.0
2022-09-14 12:30:00,59.95,60.03,59.92,60.01,45309.0,54.2516,54.324,54.2244,54.3059,45309.0
2022-09-14 13:00:00,60.02,60.08,59.87,59.91,37396.0,54.3149,54.3692,54.1792,54.2154,37396.0
2022-09-14 13:30:00,59.91,59.94,59.72,59.75,96159.0,54.2154,54.2425,54.0434,54.0706,96159.0
2022-09-14 14:00:00,59.76,59.78,59.52,59.53,38412.0,54.0796,54.0977,53.8625,53.8715,38412.0
2022-09-14 14:30:00,59.53,59.65,59.41,59.43,65745.0,53.8715,53.9801,53.7629,53.781,65745.0
2022-09-14 15:00:00,59.43,59.44,59.15,59.24,85976.0,53.781,53.7901,53.5276,53.6091,85976.0
2022-09-14 15:30:00,59.22,59.59,59.13,59.55,153635.0,53.591,53.9258,53.5095,53.8896,153635.0
2022-09-15 09:30:00,59.42,59.71,59.32,59.55,45561.0,53.772,54.0344,53.6815,53.8896,45561.0
2022-09-15 10:00:00,59.55,59.72,59.22,59.22,42565.0,53.8896,54.0434,53.591,53.591,42565.0
2022-09-15 10:30:00,59.2,59.39,59.03,59.08,75608.0,53.5729,53.7448,53.419,53.4643,75608.0
2022-09-15 11:00:00,59.06,59.26,58.93,59.25,54127.0,53.4462,53.6272,53.3285,53.6181,54127.0
2022-09-15 11:30:00,59.26,59.31,59.09,59.14,37111.0,53.6272,53.6724,53.4733,53.5186,37111.0
2022-09-15 12:00:00,59.13,59.25,58.95,58.97,29026.0,53.5095,53.6181,53.3466,53.3647,29026.0
2022-09-15 12:30:00,58.97,59.13,58.93,59.13,18842.0,53.3647,53.5095,53.3285,53.5095,18842.0
2022-09-15 13:00:00,59.14,59.38,59.14,59.33,25528.0,53.5186,53.7358,53.5186,53.6905,25528.0
2022-09-15 13:30:00,59.32,59.38,59.18,59.24,24531.0,53.6815,53.7358,53.5548,53.6091,24531.0
2022-09-15 14:00:00,59.24,59.32,59.15,59.27,36944.0,53.6091,53.6815,53.5276,53.6362,36944.0
2022-09-15 14:30:00,59.26,59.3,59.13,59.18,38280.0,53.6272,53.6634,53.5095,53.5548,38280.0
2022-09-15 15:00:00,59.17,59.19,58.91,59.09,83529.0,53.5457,53.5638,53.3104,53.4733,83529.0
2022-09-15 15:30:00,59.1,59.14,58.95,59.09,252434.0,53.4824,53.5186,53.3466,53.4733,252434.0
2022-09-16 09:30:00,58.48,59.09,58.37,58.81,185914.0,52.9213,53.4733,52.8218,53.2199,185914.0
2022-09-16 10:00:00,58.88,59.13,58.88,59.03,111972.0,53.2833,53.5095,53.2833,53.419,111972.0
2022-09-16 10:30:00,59.08,59.33,59.06,59.09,39594.0,53.4643,53.6905,53.4462,53.4733,39594.0
2022-09-16 11:00:00,59.11,59.2,58.95,58.97,26906.0,53.4914,53.5729,53.3466,53.3647,26906.0
2022-09-16 11:30:00,58.97,59.03,58.87,59.01,33410.0,53.3647,53.419,53.2742,53.4009,33410.0
2022-09-16 12:00:00,59.02,59.02,58.74,58.77,27174.0,53.41,53.41,53.1566,53.1837,27174.0
2022-09-16 12:30:00,58.77,59.08,58.72,59.06,90634.0,53.1837,53.4643,53.1385,53.4462,90634.0
2022-09-16 13:00:00,59.05,59.06,58.88,58.9,60029.0,53.4371,53.4462,53.2833,53.3014,60029.0
2022-09-16 13:30:00,58.9,59.04,58.9,58.94,33548.0,53.3014,53.4281,53.3014,53.3376,33548.0
2022-09-16 14:00:00,58.93,59.03,58.86,58.98,51852.0,53.3285,53.419,53.2652,53.3738,51852.0
2022-09-16 14:30:00,58.97,59.08,58.94,58.95,48094.0,53.3647,53.4643,53.3376,53.3466,48094.0
2022-09-16 15:00:00,58.96,59.1,58.86,58.98,94903.0,53.3557,53.4824,53.2652,53.3738,94903.0
2022-09-16 15:30:00,58.98,59.26,58.92,59.25,275295.0,53.3738,53.6272,53.3195,53.6181,275295.0
2022-09-19 09:30:00,59.0,59.53,58.86,59.37,144209.0,53.3919,53.8715,53.2652,53.7267,144209.0
2022-09-19 10:00:00,59.39,59.55,59.27,59.31,110874.0,53.7448,53.8896,53.6362,53.6724,110874.0
2022-09-19 10:30:00,59.29,59.47,59.16,59.2,122438.0,53.6543,53.8172,53.5367,53.5729,122438.0
2022-09-19 11:00:00,59.17,59.34,59.1,59.14,79150.0,53.5457,53.6996,53.4824,53.5186,79150.0
2022-09-19 11:30:00,59.15,59.27,59.03,59.22,24848.0,53.5276,53.6362,53.419,53.591,24848.0
2022-09-19 12:00:00,59.23,59.25,59.11,59.21,33108.0,53.6,53.6181,53.4914,53.5819,33108.0
2022-09-19 12:30:00,59.23,59.39,59.22,59.34,52417.0,53.6,53.7448,53.591,53.6996,52417.0
2022-09-19 13:00:00,59.34,59.36,59.25,59.35,43838.0,53.6996,53.7177,53.6181,53.7086,43838.0
2022-09-19 13:30:00,59.35,59.36,59.22,59.23,47219.0,53.7086,53.7177,53.591,53.6,47219.0
2022-09-19 14:00:00,59.23,59.28,59.18,59.23,51662.0,53.6,53.6453,53.5548,53.6,51662.0
2022-09-19 14:30:00,59.23,59.27,59.12,59.14,57245.0,53.6,53.6362,53.5005,53.5186,57245.0
2022-09-19 15:00:00,59.15,59.51,59.14,59.5,81784.0,53.5276,53.8534,53.5186,53.8444,81784.0
2022-09-19 15:30:00,59.51,59.56,59.35,59.47,235347.0,53.8534,53.8987,53.7086,53.8172,235347.0
2022-09-20 09:30:00,58.73,59.07,58.51,58.75,240067.0,53.6386,53.9492,53.4377,53.6569,240067.0
2022-09-20 10:00:00,58.73,59.08,58.72,58.8,49430.0,53.6386,53.9583,53.6295,53.7026,49430.0
2022-09-20 10:30:00,58.79,58.8,58.56,58.62,29745.0,53.6934,53.7026,53.4834,53.5382,29745.0
2022-09-20 11:00:00,58.61,58.76,58.57,58.61,23776.0,53.529,53.666,53.4925,53.529,23776.0
2022-09-20 11:30:00,58.63,58.79,58.53,58.78,41818.0,53.5473,53.6934,53.456,53.6843,41818.0
2022-09-20 12:00:00,58.78,58.84,58.68,58.68,100401.0,53.6843,53.7391,53.593,53.593,100401.0
2022-09-20 12:30:00,58.64,58.68,58.48,58.48,48635.0,53.5564,53.593,53.4103,53.4103,48635.0
2022-09-20 13:00:00,58.48,58.49,58.16,58.19,40130.0,53.4103,53.4195,53.1181,53.1455,40130.0
2022-09-20 13:30:00,58.19,58.2,58.03,58.04,58556.0,53.1455,53.1546,52.9993,53.0085,58556.0
2022-09-20 14:00:00,58.04,58.16,58.03,58.09,44610.0,53.0085,53.1181,52.9993,53.0541,44610.0
2022-09-20 14:30:00,58.08,58.32,58.04,58.32,69316.0,53.045,53.2642,53.0085,53.2642,69316.0
2022-09-20 15:00:00,58.35,58.49,58.28,58.48,39243.0,53.2916,53.4195,53.2277,53.4103,39243.0
2022-09-20 15:30:00,58.47,58.68,58.39,58.44,205349.0,53.4012,53.593,53.3281,53.3738,205349.0
2022-09-21 09:30:00,58.7,58.72,58.44,58.53,54801.0,53.6112,53.6295,53.3738,53.456,54801.0
2022-09-21 10:00:00,58.54,58.75,58.51,58.75,24428.0,53.4651,53.6569,53.4377,53.6569,24428.0
2022-09-21 10:30:00,58.76,58.81,58.67,58.68,26661.0,53.666,53.7117,53.5838,53.593,26661.0
2022-09-21 11:00:00,58.69,58.89,58.68,58.84,83891.0,53.6021,53.7848,53.593,53.7391,83891.0
2022-09-21 11:30:00,58.84,58.92,58.78,58.87,44897.0,53.7391,53.8122,53.6843,53.7665,44897.0
2022-09-21 12:00:00,58.86,58.95,58.83,58.89,30839.0,53.7574,53.8396,53.73,53.7848,30839.0
2022-09-21 12:30:00,58.91,58.93,58.71,58.71,15924.0,53.803,53.8213,53.6204,53.6204,15924.0
2022-09-21 13:00:00,58.7,58.75,58.62,58.73,45451.0,53.6112,53.6569,53.5382,53.6386,45451.0
2022-09-21 13:30:00,58.74,58.77,58.63,58.69,24173.0,53.6478,53.6752,53.5473,53.6021,24173.0
2022-09-21 14:00:00,58.71,58.71,57.87,57.95,51758.0,53.6204,53.6204,52.8532,52.9263,51758.0
2022-09-21 14:30:00,57.92,58.71,57.82,58.62,74659.0,52.8989,53.6204,52.8075,53.5382,74659.0
2022-09-21 15:00:00,58.62,58.67,57.98,57.99,102707.0,53.5382,53.5838,52.9537,52.9628,102707.0
2022-09-21 15:30:00,57.98,58.03,57.47,57.49,240276.0,52.9537,52.9993,52.4879,52.5061,240276.0
2022-09-22 09:30:00,57.45,57.51,56.47,56.48,88434.0,52.4696,52.5244,51.5746,51.5837,88434.0
2022-09-22 10:00:00,56.48,56.49,56.16,56.23,76131.0,51.5837,51.5928,51.2914,51.3554,76131.0
2022-09-22 10:30:00,56.24,56.31,55.98,55.98,67445.0,51.3645,51.4284,51.127,51.127,67445.0
2022-09-22 11:00:00,55.97,56.0,55.83,55.85,64104.0,51.1179,51.1453,50.99,51.0083,64104.0
2022-09-22 11:30:00,55.85,56.15,55.82,55.98,62678.0,51.0083,51.2823,50.9809,51.127,62678.0
2022-09-22 12:00:00,55.99,56.25,55.94,56.15,64431.0,51.1362,51.3736,51.0905,51.2823,64431.0
2022-09-22 12:30:00,56.14,56.32,56.08,56.18,51322.0,51.2732,51.4376,51.2184,51.3097,51322.0
2022-09-22 13:00:00,56.16,56.19,55.98,56.19,41914.0,51.2914,51.3188,51.127,51.3188,41914.0
2022-09-22 13:30:00,56.21,56.4,56.21,56.35,35352.0,51.3371,51.5106,51.3371,51.465,35352.0
2022-09-22 14:00:00,56.36,56.38,56.08,56.15,24604.0,51.4741,51.4924,51.2184,51.2823,24604.0
2022-09-22 14:30:00,56.15,56.4,56.11,56.39,52297.0,51.2823,51.5106,51.2458,51.5015,52297.0
2022-09-22 15:00:00,56.41,56.67,56.39,56.53,98235.0,51.5198,51.7572,51.5015,51.6294,98235.0
2022-09-22 15:30:00,56.55,56.59,56.37,56.42,243157.0,51.6476,51.6842,51.4832,51.5289,243157.0
2022-09-23 09:30:00,55.93,56.29,55.47,55.52,158350.0,51.0814,51.4102,50.6613,50.7069,158350.0
2022-09-23 10:00:00,55.51,55.62,55.28,55.5,76567.0,50.6978,50.7983,50.4877,50.6887,76567.0
2022-09-23 10:30:00,55.5,55.53,55.09,55.09,73991.0,50.6887,50.7161,50.3142,50.3142,73991.0
2022-09-23 11:00:00,55.09,55.34,55.06,55.29,75145.0,50.3142,50.5425,50.2868,50.4969,75145.0
2022-09-23 11:30:00,55.29,55.42,55.17,55.26,52104.0,50.4969,50.6156,50.3873,50.4695,52104.0
2022-09-23 12:00:00,55.25,55.26,55.08,55.09,53921.0,50.4603,50.4695,50.3051,50.3142,53921.0
2022-09-23 12:30:00,55.1,55.31,55.03,55.3,45858.0,50.3233,50.5151,50.2594,50.506,45858.0
2022-09-23 13:00:00,55.29,55.42,55.21,55.26,40048.0,50.4969,50.6156,50.4238,50.4695,40048.0
2022-09-23 13:30:00,55.24,55.27,55.04,55.16,42191.0,50.4512,50.4786,50.2685,50.3781,42191.0
2022-09-23 14:00:00,55.16,55.25,54.98,55.14,52958.0,50.3781,50.4603,50.2137,50.3599,52958.0
2022-09-23 14:30:00,55.12,55.12,54.93,54.98,51322.0,50.3416,50.3416,50.1681,50.2137,51322.0
2022-09-23 15:00:00,54.99,55.38,54.99,55.35,116029.0,50.2229,50.5791,50.2229,50.5517,116029.0
2022-09-23 15:30:00,55.35,55.49,55.19,55.42,271962.0,50.5517,50.6795,50.4055,50.6156,271962.0
2022-09-26 09:30:00,55.27,56.01,55.17,55.97,68654.0,50.4786,51.1544,50.3873,51.1179,68654.0
2022-09-26 10:00:00,55.96,56.0,55.7,55.75,89673.0,51.1088,51.1453,50.8713,50.917,89673.0
2022-09-26 10:30:00,55.71,55.73,55.47,55.57,38250.0,50.8805,50.8987,50.6613,50.7526,38250.0
2022-09-26 11:00:00,55.59,55.65,55.24,55.26,35601.0,50.7709,50.8257,50.4512,50.4695,35601.0
2022-09-26 11:30:00,55.25,55.32,55.05,55.18,32119.0,50.4603,50.5243,50.2777,50.3964,32119.0
2022-09-26 12:00:00,55.14,55.16,54.87,54.93,38953.0,50.3599,50.3781,50.1133,50.1681,38953.0
2022-09-26 12:30:00,54.9,55.09,54.85,55.08,25065.0,50.1407,50.3142,50.095,50.3051,25065.0
2022-09-26 13:00:00,55.09,55.1,54.68,54.75,31514.0,50.3142,50.3233,49.9397,50.0037,31514.0
2022-09-26 13:30:00,54.74,54.93,54.74,54.81,72314.0,49.9945,50.1681,49.9945,50.0585,72314.0
2022-09-26 14:00:00,54.81,55.09,54.8,54.85,57254.0,50.0585,50.3142,50.0493,50.095,57254.0
2022-09-26 14:30:00,54.84,55.22,54.84,55.1,73171.0,50.0859,50.4329,50.0859,50.3233,73171.0
2022-09-26 15:00:00,55.11,55.2,54.92,54.96,76721.0,50.3325,50.4147,50.1589,50.1955,76721.0
2022-09-26 15:30:00,54.95,55.15,54.9,54.97,280455.0,50.1863,50.369,50.1407,50.2046,280455.0
2022-09-27 09:30:00,55.54,55.78,55.31,55.68,78273.0,50.7252,50.9444,50.5151,50.8531,78273.0
2022-09-27 10:00:00,55.68,55.68,55.29,55.48,75226.0,50.8531,50.8531,50.4969,50.6704,75226.0
2022-09-27 10:30:00,55.52,55.74,55.5,55.63,22569.0,50.7069,50.9079,50.6887,50.8074,22569.0
2022-09-27 11:00:00,55.6,55.68,55.33,55.35,115385.0,50.78,50.8531,50.5334,50.5517,115385.0
2022-09-27 11:30:00,55.34,55.44,55.01,55.02,35348.0,50.5425,50.6339,50.2411,50.2503,35348.0
2022-09-27 12:00:00,55.01,55.01,54.52,54.62,29105.0,50.2411,50.2411,49.7936,49.8849,29105.0
2022-09-27 12:30:00,54.62,54.94,54.61,54.87,25779.0,49.8849,50.1772,49.8758,50.1133,25779.0
2022-09-27 13:00:00,54.8,54.87,54.69,54.78,67181.0,50.0493,50.1133,49.9489,50.0311,67181.0
2022-09-27 13:30:00,54.76,54.85,54.63,54.72,38220.0,50.0128,50.095,49.8941,49.9763,38220.0
2022-09-27 14:00:00,54.72,54.81,54.53,54.65,51425.0,49.9763,50.0585,49.8027,49.9123,51425.0
2022-09-27 14:30:00,54.64,55.03,54.61,55.0,74056.0,49.9032,50.2594,49.8758,50.232,74056.0
2022-09-27 15:00:00,54.99,55.0,54.76,54.8,76234.0,50.2229,50.232,50.0128,50.0493,76234.0
2022-09-27 15:30:00,54.8,54.87,54.63,54.73,217564.0,50.0493,50.1133,49.8941,49.9854,217564.0
2022-09-28 09:30:00,54.74,54.93,54.48,54.69,48147.0,49.9945,50.1681,49.7571,49.9489,48147.0
2022-09-28 10:00:00,54.7,55.01,54.66,55.01,40968.0,49.958,50.2411,49.9215,50.2411,40968.0
2022-09-28 10:30:00,55.02,55.38,54.92,55.2,81580.0,50.2503,50.5791,50.1589,50.4147,81580.0
2022-09-28 11:00:00,55.19,55.44,55.14,55.31,58000.0,50.4055,50.6339,50.3599,50.5151,58000.0
2022-09-28 11:30:00,55.32,55.5,55.25,55.5,40297.0,50.5243,50.6887,50.4603,50.6887,40297.0
2022-09-28 12:00:00,55.48,55.61,55.38,55.41,44379.0,50.6704,50.7891,50.5791,50.6065,44379.0
2022-09-28 12:30:00,55.42,55.62,55.39,55.6,36471.0,50.6156,50.7983,50.5882,50.78,36471.0
2022-09-28 13:00:00,55.61,55.78,55.61,55.68,36276.0,50.7891,50.9444,50.7891,50.8531,36276.0
2022-09-28 13:30:00,55.68,55.74,55.57,55.7,26500.0,50.8531,50.9079,50.7526,50.8713,26500.0
2022-09-28 14:00:00,55.71,55.74,55.6,55.66,36307.0,50.8805,50.9079,50.78,50.8348,36307.0
2022-09-28 14:30:00,55.67,55.81,55.67,55.76,47168.0,50.8439,50.9718,50.8439,50.9261,47168.0
2022-09-28 15:00:00,55.75,55.95,55.75,55.87,38588.0,50.917,51.0996,50.917,51.0266,38588.0
2022-09-28 15:30:00,55.89,56.05,55.76,55.77,185572.0,51.0448,51.191,50.9261,50.9353,185572.0
2022-09-29 09:30:00,55.33,55.47,54.69,54.74,113741.0,50.5334,50.6613,49.9489,49.9945,113741.0
2022-09-29 10:00:00,54.7,54.71,54.51,54.6,30540.0,49.958,49.9671,49.7845,49.8667,30540.0
2022-09-29 10:30:00,54.58,54.64,54.39,54.6,46580.0,49.8484,49.9032,49.6749,49.8667,46580.0
2022-09-29 11:00:00,54.59,54.95,54.58,54.73,24723.0,49.8575,50.1863,49.8484,49.9854,24723.0
2022-09-29 11:30:00,54.73,54.89,54.66,54.8,24513.0,49.9854,50.1315,49.9215,50.0493,24513.0
2022-09-29 12:00:00,54.79,54.87,54.58,54.6,24289.0,50.0402,50.1133,49.8484,49.8667,24289.0
2022-09-29 12:30:00,54.59,54.71,54.58,54.6,16466.0,49.8575,49.9671,49.8484,49.8667,16466.0
2022-09-29 13:00:00,54.58,54.58,54.4,54.46,23952.0,49.8484,49.8484,49.684,49.7388,23952.0
2022-09-29 13:30:00,54.43,54.49,54.21,54.23,26423.0,49.7114,49.7662,49.5105,49.5288,26423.0
2022-09-29 14:00:00,54.22,54.34,54.17,54.33,40607.0,49.5196,49.6292,49.474,49.6201,40607.0
2022-09-29 14:30:00,54.33,54.46,54.18,54.21,32382.0,49.6201,49.7388,49.4831,49.5105,32382.0
2022-09-29 15:00:00,54.21,54.33,54.14,54.29,53582.0,49.5105,49.6201,49.4466,49.5836,53582.0
2022-09-29 15:30:00,54.29,54.57,54.28,54.37,232900.0,49.5836,49.8393,49.5744,49.6566,232900.0
2022-09-30 09:30:00,54.1,54.19,53.61,54.12,95362.0,49.41,49.4922,48.9625,49.4283,95362.0
2022-09-30 10:00:00,54.11,54.31,53.94,54.06,35878.0,49.4192,49.6018,49.2639,49.3735,35878.0
2022-09-30 10:30:00,54.09,54.29,54.03,54.09,51657.0,49.4009,49.5836,49.3461,49.4009,51657.0
2022-09-30 11:00:00,54.1,54.28,54.0,54.16,33413.0,49.41,49.5744,49.3187,49.4648,33413.0
2022-09-30 11:30:00,54.16,54.19,53.75,53.83,32442.0,49.4648,49.4922,49.0904,49.1634,32442.0
2022-09-30 12:00:00,53.82,53.86,53.68,53.69,47314.0,49.1543,49.1908,49.0264,49.0356,47314.0
2022-09-30 12:30:00,53.68,53.9,53.67,53.85,18033.0,49.0264,49.2274,49.0173,49.1817,18033.0
2022-09-30 13:00:00,53.84,53.86,53.7,53.86,25782.0,49.1726,49.1908,49.0447,49.1908,25782.0
2022-09-30 13:30:00,53.86,53.87,53.54,53.6,71356.0,49.1908,49.2,48.8986,48.9534,71356.0
2022-09-30 14:00:00,53.58,53.71,53.57,53.66,39610.0,48.9351,49.0538,48.926,49.0082,39610.0
2022-09-30 14:30:00,53.66,53.68,53.35,53.39,48204.0,49.0082,49.0264,48.725,48.7616,48204.0
2022-09-30 15:00:00,53.36,53.53,53.34,53.43,44841.0,48.7342,48.8894,48.7159,48.7981,44841.0
2022-09-30 15:30:00,53.44,53.49,53.15,53.19,242873.0,48.8072,48.8529,48.5424,48.5789,242873.0
2022-10-03 09:30:00,53.78,53.85,53.06,53.16,84401.0,49.1178,49.1817,48.4602,48.5515,84401.0
2022-10-03 10:00:00,53.17,54.05,53.17,53.9,131251.0,48.5606,49.3644,48.5606,49.2274,131251.0
2022-10-03 10:30:00,53.91,54.13,53.81,53.86,81326.0,49.2365,49.4374,49.1452,49.1908,81326.0
2022-10-03 11:00:00,53.85,54.03,53.74,53.84,70509.0,49.1817,49.3461,49.0812,49.1726,70509.0
2022-10-03 11:30:00,53.84,53.92,53.61,53.69,56083.0,49.1726,49.2456,48.9625,49.0356,56083.0
2022-10-03 12:00:00,53.72,54.05,53.71,53.86,71892.0,49.063,49.3644,49.0538,49.1908,71892.0
2022-10-03 12:30:00,53.86,53.86,53.7,53.8,33436.0,49.1908,49.1908,49.0447,49.136,33436.0
2022-10-03 13:00:00,53.83,53.99,53.79,53.95,52391.0,49.1634,49.3096,49.1269,49.273,52391.0
2022-10-03 13:30:00,53.95,54.05,53.94,54.03,42187.0,49.273,49.3644,49.2639,49.3461,42187.0
2022-10-03 14:00:00,54.03,54.23,54.01,54.22,70257.0,49.3461,49.5288,49.3278,49.5196,70257.0
2022-10-03 14:30:00,54.21,54.37,54.15,54.28,79757.0,49.5105,49.6566,49.4557,49.5744,79757.0
2022-10-03 15:00:00,54.28,54.4,54.21,54.34,74578.0,49.5744,49.684,49.5105,49.6292,74578.0
2022-10-03 15:30:00,54.34,54.36,54.1,54.12,224890.0,49.6292,49.6475,49.41,49.4283,224890.0
2022-10-04 09:30:00,54.82,55.58,54.82,55.36,122874.0,50.0676,50.7617,50.0676,50.5608,122874.0
2022-10-04 10:00:00,55.33,55.51,55.31,55.36,71040.0,50.5334,50.6978,50.5151,50.5608,71040.0
2022-10-04 10:30:00,55.32,55.49,55.25,55.36,58674.0,50.5243,50.6795,50.4603,50.5608,58674.0
2022-10-04 11:00:00,55.37,55.42,55.26,55.31,54206.0,50.5699,50.6156,50.4695,50.5151,54206.0
2022-10-04 11:30:00,55.3,55.31,55.06,55.28,51783.0,50.506,50.5151,50.2868,50.4877,51783.0
2022-10-04 12:00:00,55.28,55.29,55.14,55.25,39855.0,50.4877,50.4969,50.3599,50.4603,39855.0
2022-10-04 12:30:00,55.26,55.3,54.88,55.0,68403.0,50.4695,50.506,50.1224,50.232,68403.0
2022-10-04 13:00:00,55.0,55.1,54.86,54.99,33873.0,50.232,50.3233,50.1041,50.2229,33873.0
2022-10-04 13:30:00,54.99,55.41,54.94,55.33,67964.0,50.2229,50.6065,50.1772,50.5334,67964.0
2022-10-04 14:00:00,55.33,55.44,55.21,55.21,48769.0,50.5334,50.6339,50.4238,50.4238,48769.0
2022-10-04 14:30:00,55.21,55.53,55.21,55.51,61207.0,50.4238,50.7161,50.4238,50.6978,61207.0
2022-10-04 15:00:00,55.5,55.55,55.33,55.51,64741.0,50.6887,50.7343,50.5334,50.6978,64741.0
2022-10-04 15:30:00,55.51,55.53,55.4,55.51,226494.0,50.6978,50.7161,50.5973,50.6978,226494.0
2022-10-05 09:30:00,54.68,55.49,54.68,55.42,67038.0,49.9397,50.6795,49.9397,50.6156,67038.0
2022-10-05 10:00:00,55.4,55.4,54.79,54.82,45811.0,50.5973,50.5973,50.0402,50.0676,45811.0
2022-10-05 10:30:00,54.82,54.85,54.51,54.52,56241.0,50.0676,50.095,49.7845,49.7936,56241.0
2022-10-05 11:00:00,54.53,54.73,54.51,54.62,37831.0,49.8027,49.9854,49.7845,49.8849,37831.0
2022-10-05 11:30:00,54.62,54.83,54.61,54.74,32152.0,49.8849,50.0767,49.8758,49.9945,32152.0
2022-10-05 12:00:00,54.75,54.93,54.64,54.86,25879.0,50.0037,50.1681,49.9032,50.1041,25879.0
2022-10-05 12:30:00,54.87,55.15,54.86,55.02,45902.0,50.1133,50.369,50.1041,50.2503,45902.0
2022-10-05 13:00:00,55.01,55.26,55.01,55.17,26454.0,50.2411,50.4695,50.2411,50.3873,26454.0
2022-10-05 13:30:00,55.17,55.17,55.01,55.01,20358.0,50.3873,50.3873,50.2411,50.2411,20358.0
2022-10-05 14:00:00,55.02,55.23,55.0,55.19,33037.0,50.2503,50.4421,50.232,50.4055,33037.0
2022-10-05 14:30:00,55.19,55.33,55.12,55.33,50349.0,50.4055,50.5334,50.3416,50.5334,50349.0
2022-10-05 15:00:00,55.33,55.54,55.31,55.33,152241.0,50.5334,50.7252,50.5151,50.5334,152241.0
2022-10-05 15:30:00,55.33,55.38,55.07,55.13,172382.0,50.5334,50.5791,50.2959,50.3507,172382.0
2022-10-06 09:30:00,54.91,55.13,54.63,54.63,46595.0,50.1498,50.3507,49.8941,49.8941,46595.0
2022-10-06 10:00:00,54.6,54.63,54.25,54.27,49828.0,49.8667,49.8941,49.547,49.5653,49828.0
2022-10-06 10:30:00,54.24,54.32,54.03,54.29,39510.0,49.5379,49.611,49.3461,49.5836,39510.0
2022-10-06 11:00:00,54.29,54.36,54.15,54.33,37054.0,49.5836,49.6475,49.4557,49.6201,37054.0
2022-10-06 11:30:00,54.32,54.38,54.14,54.16,30909.0,49.611,49.6658,49.4466,49.4648,30909.0
2022-10-06 12:00:00,54.15,54.25,53.98,54.23,30758.0,49.4557,49.547,49.3004,49.5288,30758.0
2022-10-06 12:30:00,54.24,54.29,54.16,54.19,43989.0,49.5379,49.5836,49.4648,49.4922,43989.0
2022-10-06 13:00:00,54.19,54.26,54.1,54.23,25120.0,49.4922,49.5562,49.41,49.5288,25120.0
2022-10-06 13:30:00,54.22,54.23,54.02,54.06,30472.0,49.5196,49.5288,49.337,49.3735,30472.0
2022-10-06 14:00:00,54.05,54.06,53.7,53.7,42629.0,49.3644,49.3735,49.0447,49.0447,42629.0
2022-10-06 14:30:00,53.7,53.76,53.5,53.69,89296.0,49.0447,49.0995,48.862,49.0356,89296.0
2022-10-06 15:00:00,53.68,53.79,53.57,53.76,59031.0,49.0264,49.1269,48.926,49.0995,59031.0
2022-10-06 15:30:00,53.76,53.79,53.47,53.58,220969.0,49.0995,49.1269,48.8346,48.9351,220969.0
2022-10-07 09:30:00,53.4,53.46,52.7,52.72,148782.0,48.7707,48.8255,48.1314,48.1497,148782.0
2022-10-07 10:00:00,52.77,52.93,52.72,52.74,88566.0,48.1953,48.3415,48.1497,48.1679,88566.0
2022-10-07 10:30:00,52.76,52.88,52.7,52.73,45848.0,48.1862,48.2958,48.1314,48.1588,45848.0
2022-10-07 11:00:00,52.73,52.79,52.5,52.62,83543.0,48.1588,48.2136,47.9487,48.0583,83543.0
2022-10-07 11:30:00,52.62,52.64,52.4,52.43,31202.0,48.0583,48.0766,47.8574,47.8848,31202.0
2022-10-07 12:00:00,52.43,52.49,52.2,52.21,47734.0,47.8848,47.9396,47.6747,47.6839,47734.0
2022-10-07 12:30:00,52.21,52.21,52.1,52.11,41042.0,47.6839,47.6839,47.5834,47.5925,41042.0
2022-10-07 13:00:00,52.11,52.23,52.1,52.11,41495.0,47.5925,47.7021,47.5834,47.5925,41495.0
2022-10-07 13:30:00,52.1,52.1,51.88,51.97,69535.0,47.5834,47.5834,47.3825,47.4647,69535.0
2022-10-07 14:00:00,51.95,52.04,51.95,51.97,31490.0,47.4464,47.5286,47.4464,47.4647,31490.0
2022-10-07 14:30:00,51.97,52.02,51.9,51.99,35419.0,47.4647,47.5103,47.4007,47.4829,35419.0
2022-10-07 15:00:00,52.0,52.09,51.91,51.94,54149.0,47.4921,47.5743,47.4099,47.4373,54149.0
2022-10-07 15:30:00,51.96,52.3,51.9,52.28,264605.0,47.4555,47.7661,47.4007,47.7478,264605.0
2022-10-10 09:30:00,52.45,52.84,52.39,52.76,157647.0,47.9031,48.2593,47.8483,48.1862,157647.0
2022-10-10 10:00:00,52.76,53.22,52.71,53.09,116850.0,48.1862,48.6063,48.1405,48.4876,116850.0
2022-10-10 10:30:00,53.05,53.16,52.66,52.69,98677.0,48.451,48.5515,48.0949,48.1223,98677.0
2022-10-10 11:00:00,52.69,52.93,52.61,52.77,55543.0,48.1223,48.3415,48.0492,48.1953,55543.0
2022-10-10 11:30:00,52.78,52.92,52.69,52.81,53595.0,48.2045,48.3323,48.1223,48.2319,53595.0
2022-10-10 12:00:00,52.8,52.83,52.49,52.52,68227.0,48.2227,48.2501,47.9396,47.967,68227.0
2022-10-10 12:30:00,52.52,52.56,52.32,52.32,25830.0,47.967,48.0035,47.7843,47.7843,25830.0
2022-10-10 13:00:00,52.31,52.37,52.22,52.37,25661.0,47.7752,47.83,47.693,47.83,25661.0
2022-10-10 13:30:00,52.36,52.72,52.34,52.65,38936.0,47.8209,48.1497,47.8026,48.0857,38936.0
2022-10-10 14:00:00,52.64,52.64,52.41,52.51,46936.0,48.0766,48.0766,47.8665,47.9579,46936.0
2022-10-10 14:30:00,52.51,52.71,52.49,52.56,50126.0,47.9579,48.1405,47.9396,48.0035,50126.0
2022-10-10 15:00:00,52.56,52.62,52.37,52.38,116244.0,48.0035,48.0583,47.83,47.8391,116244.0
2022-10-10 15:30:00,52.37,52.55,52.33,52.41,198105.0,47.83,47.9944,47.7935,47.8665,198105.0
2022-10-11 09:30:00,52.28,52.39,51.26,51.43,97583.0,47.7478,47.8483,46.8162,46.9715,97583.0
2022-10-11 10:00:00,51.43,51.62,51.28,51.46,114728.0,46.9715,47.145,46.8345,46.9989,114728.0
2022-10-11 10:30:00,51.45,51.98,51.39,51.9,182316.0,46.9898,47.4738,46.935,47.4007,182316.0
2022-10-11 11:00:00,51.88,52.34,51.87,52.31,53222.0,47.3825,47.8026,47.3733,47.7752,53222.0
2022-10-11 11:30:00,52.31,52.6,52.31,52.47,45713.0,47.7752,48.0401,47.7752,47.9213,45713.0
2022-10-11 12:00:00,52.47,52.63,52.31,52.6,41993.0,47.9213,48.0675,47.7752,48.0401,41993.0
2022-10-11 12:30:00,52.6,52.79,52.58,52.73,58422.0,48.0401,48.2136,48.0218,48.1588,58422.0
2022-10-11 13:00:00,52.74,52.85,52.71,52.72,32321.0,48.1679,48.2684,48.1405,48.1497,32321.0
2022-10-11 13:30:00,52.75,52.85,52.65,52.75,49376.0,48.1771,48.2684,48.0857,48.1771,49376.0
2022-10-11 14:00:00,52.78,52.85,52.68,52.76,38322.0,48.2045,48.2684,48.1131,48.1862,38322.0
2022-10-11 14:30:00,52.77,52.85,52.24,52.27,48276.0,48.1953,48.2684,47.7113,47.7387,48276.0
2022-10-11 15:00:00,52.26,52.33,52.1,52.26,83172.0,47.7295,47.7935,47.5834,47.7295,83172.0
2022-10-11 15:30:00,52.28,52.57,52.19,52.52,330524.0,47.7478,48.0127,47.6656,47.967,330524.0
2022-10-12 09:30:00,52.57,52.61,52.0,52.43,57532.0,48.0127,48.0492,47.4921,47.8848,57532.0
2022-10-12 10:00:00,52.47,52.75,52.29,52.7,63246.0,47.9213,48.1771,47.7569,48.1314,63246.0
2022-10-12 10:30:00,52.7,52.83,52.63,52.74,48241.0,48.1314,48.2501,48.0675,48.1679,48241.0
2022-10-12 11:00:00,52.76,52.93,52.73,52.78,36751.0,48.1862,48.3415,48.1588,48.2045,36751.0
2022-10-12 11:30:00,52.79,53.0,52.69,52.99,37582.0,48.2136,48.4054,48.1223,48.3963,37582.0
2022-10-12 12:00:00,52.99,53.07,52.79,52.82,41135.0,48.3963,48.4693,48.2136,48.241,41135.0
2022-10-12 12:30:00,52.81,52.97,52.79,52.95,41600.0,48.2319,48.378,48.2136,48.3597,41600.0
2022-10-12 13:00:00,52.94,53.0,52.75,52.89,117482.0,48.3506,48.4054,48.1771,48.3049,117482.0
2022-10-12 13:30:00,52.89,52.89,52.64,52.67,52856.0,48.3049,48.3049,48.0766,48.104,52856.0
2022-10-12 14:00:00,52.67,52.93,52.64,52.91,52256.0,48.104,48.3415,48.0766,48.3232,52256.0
2022-10-12 14:30:00,52.92,52.98,52.58,52.63,41695.0,48.3323,48.3871,48.0218,48.0675,41695.0
2022-10-12 15:00:00,52.62,52.66,52.51,52.57,133811.0,48.0583,48.0949,47.9579,48.0127,133811.0
2022-10-12 15:30:00,52.56,52.71,52.5,52.54,237176.0,48.0035,48.1405,47.9487,47.9853,237176.0
2022-10-13 09:30:00,51.76,51.92,51.29,51.72,86450.0,47.2729,47.419,46.8436,47.2363,86450.0
2022-10-13 10:00:00,51.77,52.04,51.7,51.77,49223.0,47.282,47.5286,47.2181,47.282,49223.0
2022-10-13 10:30:00,51.73,52.12,51.71,51.98,108535.0,47.2455,47.6017,47.2272,47.4738,108535.0
2022-10-13 11:00:00,51.97,52.94,51.92,52.74,62100.0,47.4647,48.3506,47.419,48.1679,62100.0
2022-10-13 11:30:00,52.75,53.24,52.63,53.22,111928.0,48.1771,48.6246,48.0675,48.6063,111928.0
2022-10-13 12:00:00,53.27,53.53,53.08,53.17,66277.0,48.652,48.8894,48.4784,48.5606,66277.0
2022-10-13 12:30:00,53.15,53.62,53.11,53.5,75370.0,48.5424,48.9716,48.5058,48.862,75370.0
2022-10-13 13:00:00,53.51,53.88,53.49,53.8,58543.0,48.8712,49.2091,48.8529,49.136,58543.0
2022-10-13 13:30:00,53.82,54.08,53.82,54.08,106632.0,49.1543,49.3918,49.1543,49.3918,106632.0
2022-10-13 14:00:00,54.07,54.19,53.91,53.94,80403.0,49.3826,49.4922,49.2365,49.2639,80403.0
2022-10-13 14:30:00,53.95,54.18,53.86,54.16,77801.0,49.273,49.4831,49.1908,49.4648,77801.0
2022-10-13 15:00:00,54.12,54.26,54.06,54.12,103576.0,49.4283,49.5562,49.3735,49.4283,103576.0
2022-10-13 15:30:00,54.12,54.16,53.81,53.95,356920.0,49.4283,49.4648,49.1452,49.273,356920.0
2022-10-14 09:30:00,54.47,54.51,53.92,54.01,76223.0,49.7479,49.7845,49.2456,49.3278,76223.0
2022-10-14 10:00:00,54.02,54.02,53.42,53.56,36906.0,49.337,49.337,48.789,48.9168,36906.0
2022-10-14 10:30:00,53.53,53.81,53.53,53.76,27436.0,48.8894,49.1452,48.8894,49.0995,27436.0
2022-10-14 11:00:00,53.77,53.96,53.59,53.71,21737.0,49.1086,49.2822,48.9442,49.0538,21737.0
2022-10-14 11:30:00,53.68,53.75,53.46,53.46,46465.0,49.0264,49.0904,48.8255,48.8255,46465.0
2022-10-14 12:00:00,53.45,53.73,53.41,53.72,35900.0,48.8164,49.0721,48.7798,49.063,35900.0
2022-10-14 12:30:00,53.72,53.82,53.57,53.63,29001.0,49.063,49.1543,48.926,48.9808,29001.0
2022-10-14 13:00:00,53.63,53.78,53.53,53.69,61343.0,48.9808,49.1178,48.8894,49.0356,61343.0
2022-10-14 13:30:00,53.68,53.9,53.67,53.86,28622.0,49.0264,49.2274,49.0173,49.1908,28622.0
2022-10-14 14:00:00,53.87,53.87,53.58,53.63,52220.0,49.2,49.2,48.9351,48.9808,52220.0
2022-10-14 14:30:00,53.62,53.69,53.53,53.61,38189.0,48.9716,49.0356,48.8894,48.9625,38189.0
2022-10-14 15:00:00,53.66,53.73,53.52,53.72,50178.0,49.0082,49.0721,48.8803,49.063,50178.0
2022-10-14 15:30:00,53.71,53.8,53.57,53.66,206697.0,49.0538,49.136,48.926,49.0082,206697.0
2022-10-17 09:30:00,54.12,54.71,54.09,54.38,115277.0,49.4283,49.9671,49.4009,49.6658,115277.0
2022-10-17 10:00:00,54.39,54.6,54.27,54.38,81125.0,49.6749,49.8667,49.5653,49.6658,81125.0
2022-10-17 10:30:00,54.37,54.63,54.27,54.42,73162.0,49.6566,49.8941,49.5653,49.7023,73162.0
2022-10-17 11:00:00,54.43,54.59,54.37,54.58,93447.0,49.7114,49.8575,49.6566,49.8484,93447.0
2022-10-17 11:30:00,54.59,54.77,54.55,54.75,35660.0,49.8575,50.0219,49.821,50.0037,35660.0
2022-10-17 12:00:00,54.75,55.07,54.74,55.06,113728.0,50.0037,50.2959,49.9945,50.2868,113728.0
2022-10-17 12:30:00,55.06,55.11,54.82,54.85,68824.0,50.2868,50.3325,50.0676,50.095,68824.0
2022-10-17 13:00:00,54.84,55.0,54.73,54.92,31519.0,50.0859,50.232,49.9854,50.1589,31519.0
2022-10-17 13:30:00,54.93,54.98,54.83,54.86,35245.0,50.1681,50.2137,50.0767,50.1041,35245.0
2022-10-17 14:00:00,54.87,54.92,54.57,54.72,52739.0,50.1133,50.1589,49.8393,49.9763,52739.0
2022-10-17 14:30:00,54.72,54.81,54.7,54.72,63305.0,49.9763,50.0585,49.958,49.9763,63305.0
2022-10-17 15:00:00,54.7,54.73,54.62,54.72,94951.0,49.958,49.9854,49.8849,49.9763,94951.0
2022-10-17 15:30:00,54.71,54.77,54.65,54.74,281760.0,49.9671,50.0219,49.9123,49.9945,281760.0
2022-10-18 09:30:00,55.3,55.47,54.96,55.16,108728.0,50.506,50.6613,50.1955,50.3781,108728.0
2022-10-18 10:00:00,55.16,55.27,55.04,55.05,83488.0,50.3781,50.4786,50.2685,50.2777,83488.0
2022-10-18 10:30:00,55.05,55.37,55.05,55.21,52627.0,50.2777,50.5699,50.2777,50.4238,52627.0
2022-10-18 11:00:00,55.2,55.31,54.84,54.91,44918.0,50.4147,50.5151,50.0859,50.1498,44918.0
2022-10-18 11:30:00,54.92,55.11,54.9,55.08,39314.0,50.1589,50.3325,50.1407,50.3051,39314.0
2022-10-18 12:00:00,55.07,55.22,55.07,55.14,78351.0,50.2959,50.4329,50.2959,50.3599,78351.0
2022-10-18 12:30:00,55.14,55.38,55.11,55.26,64943.0,50.3599,50.5791,50.3325,50.4695,64943.0
2022-10-18 13:00:00,55.26,55.42,55.14,55.41,48582.0,50.4695,50.6156,50.3599,50.6065,48582.0
2022-10-18 13:30:00,55.41,55.61,55.41,55.57,51790.0,50.6065,50.7891,50.6065,50.7526,51790.0
2022-10-18 14:00:00,55.58,55.61,55.36,55.44,69414.0,50.7617,50.7891,50.5608,50.6339,69414.0
2022-10-18 14:30:00,55.43,55.43,55.03,55.1,62575.0,50.6247,50.6247,50.2594,50.3233,62575.0
2022-10-18 15:00:00,55.11,55.39,55.07,55.34,73395.0,50.3325,50.5882,50.2959,50.5425,73395.0
2022-10-18 15:30:00,55.33,55.57,55.3,55.54,217653.0,50.5334,50.7526,50.506,50.7252,217653.0
2022-10-19 09:30:00,55.31,55.75,55.09,55.53,78908.0,50.5151,50.917,50.3142,50.7161,78908.0
2022-10-19 10:00:00,55.52,56.02,55.47,55.97,62659.0,50.7069,51.1636,50.6613,51.1179,62659.0
2022-10-19 10:30:00,55.98,56.14,55.93,55.99,45804.0,51.127,51.2732,51.0814,51.1362,45804.0
2022-10-19 11:00:00,55.98,56.08,55.89,56.0,50651.0,51.127,51.2184,51.0448,51.1453,50651.0
2022-10-19 11:30:00,55.99,56.02,55.74,55.84,68697.0,51.1362,51.1636,50.9079,50.9992,68697.0
2022-10-19 12:00:00,55.84,55.84,55.55,55.64,44692.0,50.9992,50.9992,50.7343,50.8165,44692.0
2022-10-19 12:30:00,55.61,55.71,55.45,55.55,46685.0,50.7891,50.8805,50.643,50.7343,46685.0
2022-10-19 13:00:00,55.55,55.57,55.33,55.45,110728.0,50.7343,50.7526,50.5334,50.643,110728.0
2022-10-19 13:30:00,55.45,55.53,55.35,55.42,30930.0,50.643,50.7161,50.5517,50.6156,30930.0
2022-10-19 14:00:00,55.43,55.72,55.41,55.68,30238.0,50.6247,50.8896,50.6065,50.8531,30238.0
2022-10-19 14:30:00,55.68,55.75,55.51,55.65,152398.0,50.8531,50.917,50.6978,50.8257,152398.0
2022-10-19 15:00:00,55.65,55.85,55.64,55.72,72695.0,50.8257,51.0083,50.8165,50.8896,72695.0
2022-10-19 15:30:00,55.73,55.82,55.62,55.82,261273.0,50.8987,50.9809,50.7983,50.9809,261273.0
2022-10-20 09:30:00,55.7,56.1,55.64,55.95,138207.0,50.8713,51.2366,50.8165,51.0996,138207.0
2022-10-20 10:00:00,55.94,56.11,55.92,56.04,65383.0,51.0905,51.2458,51.0722,51.1818,65383.0
2022-10-20 10:30:00,56.05,56.07,55.83,56.04,44302.0,51.191,51.2092,50.99,51.1818,44302.0
2022-10-20 11:00:00,56.05,56.06,55.89,56.03,81626.0,51.191,51.2001,51.0448,51.1727,81626.0
2022-10-20 11:30:00,56.04,56.29,56.0,56.13,89313.0,51.1818,51.4102,51.1453,51.264,89313.0
2022-10-20 12:00:00,56.13,56.15,55.99,56.08,83679.0,51.264,51.2823,51.1362,51.2184,83679.0
2022-10-20 12:30:00,56.07,56.1,55.89,55.95,73897.0,51.2092,51.2366,51.0448,51.0996,73897.0
2022-10-20 13:00:00,55.95,55.97,55.71,55.84,45828.0,51.0996,51.1179,50.8805,50.9992,45828.0
2022-10-20 13:30:00,55.83,55.83,55.56,55.73,36885.0,50.99,50.99,50.7435,50.8987,36885.0
2022-10-20 14:00:00,55.72,55.78,55.43,55.43,161227.0,50.8896,50.9444,50.6247,50.6247,161227.0
2022-10-20 14:30:00,55.43,55.58,55.37,55.55,59740.0,50.6247,50.7617,50.5699,50.7343,59740.0
2022-10-20 15:00:00,55.56,55.62,55.42,55.46,184453.0,50.7435,50.7983,50.6156,50.6521,184453.0
2022-10-20 15:30:00,55.46,55.8,55.41,55.74,390395.0,50.6521,50.9626,50.6065,50.9079,390395.0
2022-10-21 09:30:00,55.72,56.31,55.65,56.25,88539.0,50.8896,51.4284,50.8257,51.3736,88539.0
2022-10-21 10:00:00,56.26,56.41,56.06,56.08,61057.0,51.3828,51.5198,51.2001,51.2184,61057.0
2022-10-21 10:30:00,56.04,56.28,55.96,56.15,161897.0,51.1818,51.401,51.1088,51.2823,161897.0
2022-10-21 11:00:00,56.16,56.27,56.04,56.18,65588.0,51.2914,51.3919,51.1818,51.3097,65588.0
2022-10-21 11:30:00,56.18,56.29,56.04,56.26,31535.0,51.3097,51.4102,51.1818,51.3828,31535.0
2022-10-21 12:00:00,56.28,56.36,56.14,56.14,45430.0,51.401,51.4741,51.2732,51.2732,45430.0
2022-10-21 12:30:00,56.15,56.33,56.08,56.3,30875.0,51.2823,51.4467,51.2184,51.4193,30875.0
2022-10-21 13:00:00,56.28,56.4,56.28,56.37,37144.0,51.401,51.5106,51.401,51.4832,37144.0
2022-10-21 13:30:00,56.37,56.5,56.37,56.47,38399.0,51.4832,51.602,51.4832,51.5746,38399.0
2022-10-21 14:00:00,56.48,56.55,56.38,56.48,43121.0,51.5837,51.6476,51.4924,51.5837,43121.0
2022-10-21 14:30:00,56.48,56.61,56.48,56.55,48195.0,51.5837,51.7024,51.5837,51.6476,48195.0
2022-10-21 15:00:00,56.56,56.81,56.54,56.8,90125.0,51.6568,51.8851,51.6385,51.876,90125.0
2022-10-21 15:30:00,56.8,56.85,56.64,56.73,365530.0,51.876,51.9216,51.7298,51.812,365530.0
2022-10-24 09:30:00,56.69,57.21,56.65,57.03,214818.0,51.7755,52.2504,51.739,52.086,214818.0
2022-10-24 10:00:00,57.06,57.06,56.23,56.33,187666.0,52.1134,52.1134,51.3554,51.4467,187666.0
2022-10-24 10:30:00,56.3,56.57,56.11,56.33,102906.0,51.4193,51.6659,51.2458,51.4467,102906.0
2022-10-24 11:00:00,56.36,56.55,56.31,56.49,37861.0,51.4741,51.6476,51.4284,51.5928,37861.0
2022-10-24 11:30:00,56.46,56.49,56.22,56.42,32212.0,51.5654,51.5928,51.3462,51.5289,32212.0
2022-10-24 12:00:00,56.41,56.46,56.22,56.22,28718.0,51.5198,51.5654,51.3462,51.3462,28718.0
2022-10-24 12:30:00,56.21,56.4,56.18,56.28,39557.0,51.3371,51.5106,51.3097,51.401,39557.0
2022-10-24 13:00:00,56.27,56.36,56.19,56.24,46075.0,51.3919,51.4741,51.3188,51.3645,46075.0
2022-10-24 13:30:00,56.22,56.3,56.18,56.24,28907.0,51.3462,51.4193,51.3097,51.3645,28907.0
2022-10-24 14:00:00,56.24,56.33,56.23,56.27,42394.0,51.3645,51.4467,51.3554,51.3919,42394.0
2022-10-24 14:30:00,56.27,56.55,56.27,56.54,45520.0,51.3919,51.6476,51.3919,51.6385,45520.0
2022-10-24 15:00:00,56.55,56.78,56.55,56.71,138127.0,51.6476,51.8577,51.6476,51.7938,138127.0
2022-10-24 15:30:00,56.71,56.75,56.59,56.67,240317.0,51.7938,51.8303,51.6842,51.7572,240317.0
2022-10-25 09:30:00,56.56,57.25,56.37,57.2,87679.0,51.6568,52.2869,51.4832,52.2413,87679.0
2022-10-25 10:00:00,57.21,57.26,56.94,57.18,57636.0,52.2504,52.2961,52.0038,52.223,57636.0
2022-10-25 10:30:00,57.17,57.21,57.06,57.13,41731.0,52.2139,52.2504,52.1134,52.1774,41731.0
2022-10-25 11:00:00,57.15,57.31,57.13,57.3,59138.0,52.1956,52.3417,52.1774,52.3326,59138.0
2022-10-25 11:30:00,57.28,57.49,57.24,57.45,53846.0,52.3143,52.5061,52.2778,52.4696,53846.0
2022-10-25 12:00:00,57.45,57.61,57.42,57.49,45304.0,52.4696,52.6157,52.4422,52.5061,45304.0
2022-10-25 12:30:00,57.49,57.5,57.16,57.21,21793.0,52.5061,52.5153,52.2047,52.2504,21793.0
2022-10-25 13:00:00,57.25,57.35,57.19,57.27,42921.0,52.2869,52.3783,52.2321,52.3052,42921.0
2022-10-25 13:30:00,57.27,57.3,57.12,57.22,21265.0,52.3052,52.3326,52.1682,52.2595,21265.0
2022-10-25 14:00:00,57.21,57.36,57.2,57.28,51217.0,52.2504,52.3874,52.2413,52.3143,51217.0
2022-10-25 14:30:00,57.27,57.35,57.21,57.3,25381.0,52.3052,52.3783,52.2504,52.3326,25381.0
2022-10-25 15:00:00,57.3,57.55,57.29,57.55,35306.0,52.3326,52.5609,52.3235,52.5609,35306.0
2022-10-25 15:30:00,57.55,57.58,57.4,57.46,182452.0,52.5609,52.5883,52.4239,52.4787,182452.0
2022-10-26 09:30:00,57.6,57.81,57.37,57.69,96167.0,52.6066,52.7984,52.3965,52.6888,96167.0
2022-10-26 10:00:00,57.66,58.34,57.58,58.34,98496.0,52.6614,53.2825,52.5883,53.2825,98496.0
2022-10-26 10:30:00,58.33,58.48,58.28,58.34,45866.0,53.2733,53.4103,53.2277,53.2825,45866.0
2022-10-26 11:00:00,58.35,58.58,58.35,58.55,59130.0,53.2916,53.5016,53.2916,53.4742,59130.0
2022-10-26 11:30:00,58.55,58.61,58.32,58.42,42854.0,53.4742,53.529,53.2642,53.3555,42854.0
2022-10-26 12:00:00,58.42,58.47,58.31,58.34,39753.0,53.3555,53.4012,53.2551,53.2825,39753.0
2022-10-26 12:30:00,58.34,58.42,58.17,58.21,35041.0,53.2825,53.3555,53.1272,53.1637,35041.0
2022-10-26 13:00:00,58.23,58.35,58.16,58.17,54907.0,53.182,53.2916,53.1181,53.1272,54907.0
2022-10-26 13:30:00,58.17,58.21,58.12,58.17,58216.0,53.1272,53.1637,53.0815,53.1272,58216.0
2022-10-26 14:00:00,58.16,58.27,57.99,58.01,55282.0,53.1181,53.2185,52.9628,52.9811,55282.0
2022-10-26 14:30:00,58.0,58.16,57.95,57.97,80399.0,52.9719,53.1181,52.9263,52.9445,80399.0
2022-10-26 15:00:00,57.96,57.96,57.73,57.79,91863.0,52.9354,52.9354,52.7253,52.7801,91863.0
2022-10-26 15:30:00,57.79,57.85,57.6,57.61,283806.0,52.7801,52.8349,52.6066,52.6157,283806.0
2022-10-27 09:30:00,58.12,58.79,57.92,58.58,129271.0,53.0815,53.6934,52.8989,53.5016,129271.0
2022-10-27 10:00:00,58.57,59.12,58.53,59.1,114780.0,53.4925,53.9948,53.456,53.9766,114780.0
2022-10-27 10:30:00,59.1,59.22,58.79,58.94,77240.0,53.9766,54.0862,53.6934,53.8304,77240.0
2022-10-27 11:00:00,58.88,59.2,58.86,59.14,94189.0,53.7756,54.0679,53.7574,54.0131,94189.0
2022-10-27 11:30:00,59.13,59.13,58.71,58.72,54422.0,54.004,54.004,53.6204,53.6295,54422.0
2022-10-27 12:00:00,58.72,58.81,58.53,58.53,82264.0,53.6295,53.7117,53.456,53.456,82264.0
2022-10-27 12:30:00,58.55,58.66,58.51,58.58,76433.0,53.4742,53.5747,53.4377,53.5016,76433.0
2022-10-27 13:00:00,58.58,58.74,58.52,58.63,56223.0,53.5016,53.6478,53.4469,53.5473,56223.0
2022-10-27 13:30:00,58.64,58.7,58.42,58.43,44409.0,53.5564,53.6112,53.3555,53.3647,44409.0
2022-10-27 14:00:00,58.43,58.73,58.43,58.66,46204.0,53.3647,53.6386,53.3647,53.5747,46204.0
2022-10-27 14:30:00,58.66,58.66,58.47,58.48,72736.0,53.5747,53.5747,53.4012,53.4103,72736.0
2022-10-27 15:00:00,58.48,58.64,58.39,58.63,64289.0,53.4103,53.5564,53.3281,53.5473,64289.0
2022-10-27 15:30:00,58.64,58.7,58.41,58.46,203564.0,53.5564,53.6112,53.3464,53.3921,203564.0
2022-10-28 09:30:00,58.49,59.33,58.32,58.91,242620.0,53.4195,54.1866,53.2642,53.803,242620.0
2022-10-28 10:00:00,58.89,59.04,58.53,59.03,68758.0,53.7848,53.9218,53.456,53.9126,68758.0
2022-10-28 10:30:00,59.04,59.14,58.83,59.12,78703.0,53.9218,54.0131,53.73,53.9948,78703.0
2022-10-28 11:00:00,59.13,59.17,58.83,58.98,65309.0,54.004,54.0405,53.73,53.867,65309.0
2022-10-28 11:30:00,58.98,59.03,58.83,58.94,103129.0,53.867,53.9126,53.73,53.8304,103129.0
2022-10-28 12:00:00,58.93,59.08,58.68,59.06,72619.0,53.8213,53.9583,53.593,53.94,72619.0
2022-10-28 12:30:00,59.05,59.14,59.0,59.1,37913.0,53.9309,54.0131,53.8852,53.9766,37913.0
2022-10-28 13:00:00,59.11,59.19,59.09,59.16,51190.0,53.9857,54.0588,53.9674,54.0314,51190.0
2022-10-28 13:30:00,59.15,59.18,59.01,59.01,99783.0,54.0222,54.0496,53.8944,53.8944,99783.0
2022-10-28 14:00:00,59.01,59.18,58.98,59.14,38205.0,53.8944,54.0496,53.867,54.0131,38205.0
2022-10-28 14:30:00,59.14,59.31,59.14,59.3,56302.0,54.0131,54.1684,54.0131,54.1592,56302.0
2022-10-28 15:00:00,59.3,59.31,59.17,59.25,51257.0,54.1592,54.1684,54.0405,54.1136,51257.0
2022-10-28 15:30:00,59.25,59.31,59.18,59.3,207912.0,54.1136,54.1684,54.0496,54.1592,207912.0
2022-10-31 09:30:00,59.22,59.52,58.7,58.85,107858.0,54.0862,54.3602,53.6112,53.7482,107858.0
2022-10-31 10:00:00,58.82,59.17,58.79,58.94,80774.0,53.7208,54.0405,53.6934,53.8304,80774.0
2022-10-31 10:30:00,58.91,58.99,58.77,58.82,66024.0,53.803,53.8761,53.6752,53.7208,66024.0
2022-10-31 11:00:00,58.81,59.27,58.77,59.18,63216.0,53.7117,54.1318,53.6752,54.0496,63216.0
2022-10-31 11:30:00,59.18,59.34,59.17,59.21,40586.0,54.0496,54.1958,54.0405,54.077,40586.0
2022-10-31 12:00:00,59.23,59.43,59.19,59.28,30183.0,54.0953,54.278,54.0588,54.141,30183.0
2022-10-31 12:30:00,59.28,59.35,59.18,59.28,18916.0,54.141,54.2049,54.0496,54.141,18916.0
2022-10-31 13:00:00,59.28,59.41,59.2,59.37,57070.0,54.141,54.2597,54.0679,54.2232,57070.0
2022-10-31 13:30:00,59.38,59.51,59.32,59.48,65293.0,54.2323,54.351,54.1775,54.3236,65293.0
2022-10-31 14:00:00,59.46,59.59,59.43,59.51,102251.0,54.3054,54.4241,54.278,54.351,102251.0
2022-10-31 14:30:00,59.51,59.7,59.47,59.53,80178.0,54.351,54.5246,54.3145,54.3693,80178.0
2022-10-31 15:00:00,59.53,59.65,59.41,59.65,57520.0,54.3693,54.4789,54.2597,54.4789,57520.0
2022-10-31 15:30:00,59.63,59.72,59.38,59.42,233661.0,54.4606,54.5428,54.2323,54.2688,233661.0
2022-11-01 09:30:00,59.79,59.98,59.54,59.68,116084.0,54.6068,54.7803,54.3784,54.5063,116084.0
2022-11-01 10:00:00,59.61,59.61,59.1,59.48,123972.0,54.4424,54.4424,53.9766,54.3236,123972.0
2022-11-01 10:30:00,59.5,59.61,59.2,59.25,131695.0,54.3419,54.4424,54.0679,54.1136,131695.0
2022-11-01 11:00:00,59.24,59.26,59.0,59.08,69967.0,54.1044,54.1227,53.8852,53.9583,69967.0
2022-11-01 11:30:00,59.11,59.12,58.76,59.06,55306.0,53.9857,53.9948,53.666,53.94,55306.0
2022-11-01 12:00:00,59.05,59.19,58.81,58.91,58684.0,53.9309,54.0588,53.7117,53.803,58684.0
2022-11-01 12:30:00,58.91,59.09,58.83,58.99,49228.0,53.803,53.9674,53.73,53.8761,49228.0
2022-11-01 13:00:00,58.99,59.11,58.88,58.99,69792.0,53.8761,53.9857,53.7756,53.8761,69792.0
2022-11-01 13:30:00,58.98,59.11,58.98,59.07,47215.0,53.867,53.9857,53.867,53.9492,47215.0
2022-11-01 14:00:00,59.08,59.13,58.99,59.08,79846.0,53.9583,54.004,53.8761,53.9583,79846.0
2022-11-01 14:30:00,59.08,59.22,59.04,59.22,71187.0,53.9583,54.0862,53.9218,54.0862,71187.0
2022-11-01 15:00:00,59.21,59.3,59.06,59.07,126519.0,54.077,54.1592,53.94,53.9492,126519.0
2022-11-01 15:30:00,59.07,59.08,58.93,59.0,261798.0,53.9492,53.9583,53.8213,53.8852,261798.0
2022-11-02 09:30:00,58.88,58.99,58.64,58.93,77971.0,53.7756,53.8761,53.5564,53.8213,77971.0
2022-11-02 10:00:00,58.95,59.25,58.91,59.18,81857.0,53.8396,54.1136,53.803,54.0496,81857.0
2022-11-02 10:30:00,59.19,59.4,59.19,59.31,80181.0,54.0588,54.2506,54.0588,54.1684,80181.0
2022-11-02 11:00:00,59.29,59.36,59.2,59.25,40633.0,54.1501,54.214,54.0679,54.1136,40633.0
2022-11-02 11:30:00,59.25,59.37,59.2,59.25,64574.0,54.1136,54.2232,54.0679,54.1136,64574.0
2022-11-02 12:00:00,59.25,59.28,59.05,59.08,40215.0,54.1136,54.141,53.9309,53.9583,40215.0
2022-11-02 12:30:00,59.08,59.3,59.03,59.27,51139.0,53.9583,54.1592,53.9126,54.1318,51139.0
2022-11-02 13:00:00,59.26,59.36,59.18,59.19,50201.0,54.1227,54.214,54.0496,54.0588,50201.0
2022-11-02 13:30:00,59.17,59.34,59.11,59.18,103611.0,54.0405,54.1958,53.9857,54.0496,103611.0
2022-11-02 14:00:00,59.19,59.73,59.15,59.64,96811.0,54.0588,54.552,54.0222,54.4698,96811.0
2022-11-02 14:30:00,59.63,59.69,58.44,58.73,171387.0,54.4606,54.5154,53.3738,53.6386,171387.0
2022-11-02 15:00:00,58.71,59.09,58.25,58.35,88276.0,53.6204,53.9674,53.2003,53.2916,88276.0
2022-11-02 15:30:00,58.34,58.49,58.12,58.18,258943.0,53.2825,53.4195,53.0815,53.1363,258943.0
2022-11-03 09:30:00,57.7,59.61,57.35,59.36,454416.0,52.6979,54.4424,52.3783,54.214,454416.0
2022-11-03 10:00:00,59.4,60.01,59.36,59.78,265408.0,54.2506,54.8077,54.214,54.5976,265408.0
2022-11-03 10:30:00,59.78,59.91,59.16,59.38,394479.0,54.5976,54.7163,54.0314,54.2323,394479.0
2022-11-03 11:00:00,59.38,59.52,58.99,59.43,427591.0,54.2323,54.3602,53.8761,54.278,427591.0
2022-11-03 11:30:00,59.45,59.62,58.79,58.99,183637.0,54.2962,54.4515,53.6934,53.8761,183637.0
2022-11-03 12:00:00,58.99,59.18,58.81,59.01,115616.0,53.8761,54.0496,53.7117,53.8944,115616.0
2022-11-03 12:30:00,58.99,59.66,58.91,59.64,195634.0,53.8761,54.488,53.803,54.4698,195634.0
2022-11-03 13:00:00,59.64,59.68,59.34,59.43,96240.0,54.4698,54.5063,54.1958,54.278,96240.0
2022-11-03 13:30:00,59.43,59.53,59.26,59.3,147783.0,54.278,54.3693,54.1227,54.1592,147783.0
2022-11-03 14:00:00,59.3,59.42,59.1,59.39,107453.0,54.1592,54.2688,53.9766,54.2414,107453.0
2022-11-03 14:30:00,59.39,59.4,59.11,59.26,95936.0,54.2414,54.2506,53.9857,54.1227,95936.0
2022-11-03 15:00:00,59.27,59.3,59.12,59.24,162569.0,54.1318,54.1592,53.9948,54.1044,162569.0
2022-11-03 15:30:00,59.24,59.36,58.95,59.04,458389.0,54.1044,54.214,53.8396,53.9218,458389.0
2022-11-04 09:30:00,60.23,60.4,59.84,60.18,227880.0,55.0086,55.1639,54.6524,54.9629,227880.0
2022-11-04 10:00:00,60.19,60.62,60.13,60.26,90610.0,54.9721,55.3648,54.9173,55.036,90610.0
2022-11-04 10:30:00,60.25,60.67,60.21,60.6,242268.0,55.0269,55.4105,54.9903,55.3465,242268.0
2022-11-04 11:00:00,60.61,60.85,60.41,60.42,220398.0,55.3557,55.5749,55.173,55.1821,220398.0
2022-11-04 11:30:00,60.42,60.56,60.3,60.35,89236.0,55.1821,55.31,55.0725,55.1182,89236.0
2022-11-04 12:00:00,60.35,60.84,60.35,60.74,77751.0,55.1182,55.5657,55.1182,55.4744,77751.0
2022-11-04 12:30:00,60.73,60.77,60.51,60.55,105816.0,55.4653,55.5018,55.2643,55.3009,105816.0
2022-11-04 13:00:00,60.54,60.62,60.42,60.48,43696.0,55.2917,55.3648,55.1821,55.2369,43696.0
2022-11-04 13:30:00,60.47,60.62,60.44,60.61,75412.0,55.2278,55.3648,55.2004,55.3557,75412.0
2022-11-04 14:00:00,60.62,60.83,60.54,60.81,81155.0,55.3648,55.5566,55.2917,55.5383,81155.0
2022-11-04 14:30:00,60.8,60.94,60.74,60.87,83065.0,55.5292,55.6571,55.4744,55.5931,83065.0
2022-11-04 15:00:00,60.87,60.87,60.66,60.71,171141.0,55.5931,55.5931,55.4013,55.447,171141.0
2022-11-04 15:30:00,60.7,60.84,60.65,60.76,362459.0,55.4379,55.5657,55.3922,55.4927,362459.0
2022-11-07 09:30:00,60.7,61.21,60.19,60.26,167366.0,55.4379,55.9037,54.9721,55.036,167366.0
2022-11-07 10:00:00,60.24,60.65,60.23,60.43,79889.0,55.0177,55.3922,55.0086,55.1913,79889.0
2022-11-07 10:30:00,60.43,60.5,60.25,60.4,50676.0,55.1913,55.2552,55.0269,55.1639,50676.0
2022-11-07 11:00:00,60.39,60.57,60.33,60.5,52362.0,55.1547,55.3191,55.0999,55.2552,52362.0
2022-11-07 11:30:00,60.51,60.52,60.18,60.27,103631.0,55.2643,55.2735,54.9629,55.0451,103631.0
2022-11-07 12:00:00,60.29,60.43,60.22,60.38,67817.0,55.0634,55.1913,54.9995,55.1456,67817.0
2022-11-07 12:30:00,60.38,60.44,60.29,60.43,69609.0,55.1456,55.2004,55.0634,55.1913,69609.0
2022-11-07 13:00:00,60.43,60.46,60.28,60.35,24552.0,55.1913,55.2187,55.0543,55.1182,24552.0
2022-11-07 13:30:00,60.35,60.4,60.25,60.4,24415.0,55.1182,55.1639,55.0269,55.1639,24415.0
2022-11-07 14:00:00,60.42,60.6,60.42,60.58,37836.0,55.1821,55.3465,55.1821,55.3283,37836.0
2022-11-07 14:30:00,60.6,60.62,60.45,60.47,92108.0,55.3465,55.3648,55.2095,55.2278,92108.0
2022-11-07 15:00:00,60.48,60.6,60.44,60.56,101816.0,55.2369,55.3465,55.2004,55.31,101816.0
2022-11-07 15:30:00,60.57,60.63,60.36,60.38,163971.0,55.3191,55.3739,55.1273,55.1456,163971.0
2022-11-08 09:30:00,60.58,60.78,60.41,60.7,39620.0,55.3283,55.5109,55.173,55.4379,39620.0
2022-11-08 10:00:00,60.7,60.88,60.69,60.78,68003.0,55.4379,55.6023,55.4287,55.5109,68003.0
2022-11-08 10:30:00,60.8,60.82,60.64,60.65,32068.0,55.5292,55.5475,55.3831,55.3922,32068.0
2022-11-08 11:00:00,60.64,60.76,60.55,60.76,64145.0,55.3831,55.4927,55.3009,55.4927,64145.0
2022-11-08 11:30:00,60.74,60.88,60.68,60.71,28972.0,55.4744,55.6023,55.4196,55.447,28972.0
2022-11-08 12:00:00,60.72,60.75,60.62,60.64,29644.0,55.4561,55.4835,55.3648,55.3831,29644.0
2022-11-08 12:30:00,60.67,60.72,60.59,60.72,27078.0,55.4105,55.4561,55.3374,55.4561,27078.0
2022-11-08 13:00:00,60.72,60.79,60.44,60.44,40741.0,55.4561,55.5201,55.2004,55.2004,40741.0
2022-11-08 13:30:00,60.44,60.6,60.37,60.44,30481.0,55.2004,55.3465,55.1365,55.2004,30481.0
2022-11-08 14:00:00,60.42,60.47,60.32,60.33,153618.0,55.1821,55.2278,55.0908,55.0999,153618.0
2022-11-08 14:30:00,60.33,60.64,60.22,60.63,73372.0,55.0999,55.3831,54.9995,55.3739,73372.0
2022-11-08 15:00:00,60.62,60.75,60.58,60.75,78361.0,55.3648,55.4835,55.3283,55.4835,78361.0
2022-11-08 15:30:00,60.75,61.02,60.75,60.91,229791.0,55.4835,55.7301,55.4835,55.6297,229791.0
2022-11-09 09:30:00,60.92,60.98,60.51,60.69,50824.0,55.6388,55.6936,55.2643,55.4287,50824.0
2022-11-09 10:00:00,60.67,61.0,60.66,60.98,44305.0,55.4105,55.7119,55.4013,55.6936,44305.0
2022-11-09 10:30:00,60.97,60.99,60.79,60.95,34553.0,55.6845,55.7027,55.5201,55.6662,34553.0
2022-11-09 11:00:00,60.96,61.28,60.95,61.18,55780.0,55.6753,55.9676,55.6662,55.8763,55780.0
2022-11-09 11:30:00,61.17,61.17,61.02,61.06,36484.0,55.8671,55.8671,55.7301,55.7667,36484.0
2022-11-09 12:00:00,61.06,61.06,60.91,60.93,35632.0,55.7667,55.7667,55.6297,55.6479,35632.0
2022-11-09 12:30:00,60.93,61.0,60.89,60.94,15763.0,55.6479,55.7119,55.6114,55.6571,15763.0
2022-11-09 13:00:00,60.94,60.96,60.87,60.87,21443.0,55.6571,55.6753,55.5931,55.5931,21443.0
2022-11-09 13:30:00,60.85,60.85,60.68,60.77,12722.0,55.5749,55.5749,55.4196,55.5018,12722.0
2022-11-09 14:00:00,60.78,60.9,60.72,60.84,26771.0,55.5109,55.6205,55.4561,55.5657,26771.0
2022-11-09 14:30:00,60.82,60.82,60.63,60.63,23794.0,55.5475,55.5475,55.3739,55.3739,23794.0
2022-11-09 15:00:00,60.61,60.85,60.6,60.75,42662.0,55.3557,55.5749,55.3465,55.4835,42662.0
2022-11-09 15:30:00,60.76,60.8,60.45,60.48,141654.0,55.4927,55.5292,55.2095,55.2369,141654.0
2022-11-10 09:30:00,61.6,61.71,60.96,61.26,111873.0,56.2598,56.3603,55.6753,55.9493,111873.0
2022-11-10 10:00:00,61.27,61.4,61.02,61.2,103097.0,55.9585,56.0772,55.7301,55.8945,103097.0
2022-11-10 10:30:00,61.2,61.43,60.96,61.43,47198.0,55.8945,56.1046,55.6753,56.1046,47198.0
2022-11-10 11:00:00,61.42,61.54,61.25,61.38,72280.0,56.0954,56.205,55.9402,56.0589,72280.0
2022-11-10 11:30:00,61.4,61.61,61.39,61.56,37174.0,56.0772,56.269,56.068,56.2233,37174.0
2022-11-10 12:00:00,61.54,61.54,61.34,61.47,33213.0,56.205,56.205,56.0224,56.1411,33213.0
2022-11-10 12:30:00,61.45,61.46,61.13,61.17,55097.0,56.1228,56.132,55.8306,55.8671,55097.0
2022-11-10 13:00:00,61.17,61.57,61.17,61.57,70489.0,55.8671,56.2324,55.8671,56.2324,70489.0
2022-11-10 13:30:00,61.58,61.66,61.51,61.62,27432.0,56.2416,56.3146,56.1776,56.2781,27432.0
2022-11-10 14:00:00,61.62,61.69,61.52,61.62,27452.0,56.2781,56.342,56.1868,56.2781,27452.0
2022-11-10 14:30:00,61.63,61.87,61.59,61.87,43223.0,56.2872,56.5064,56.2507,56.5064,43223.0
2022-11-10 15:00:00,61.87,61.98,61.81,61.88,63138.0,56.5064,56.6069,56.4516,56.5156,63138.0
2022-11-10 15:30:00,61.86,61.88,61.71,61.84,209264.0,56.4973,56.5156,56.3603,56.479,209264.0
2022-11-11 09:30:00,62.09,62.17,61.56,61.76,67556.0,56.7074,56.7804,56.2233,56.406,67556.0
2022-11-11 10:00:00,61.69,61.87,61.5,61.62,72857.0,56.342,56.5064,56.1685,56.2781,72857.0
2022-11-11 10:30:00,61.6,61.6,61.16,61.19,52697.0,56.2598,56.2598,55.858,55.8854,52697.0
2022-11-11 11:00:00,61.22,61.33,61.08,61.08,71348.0,55.9128,56.0132,55.7849,55.7849,71348.0
2022-11-11 11:30:00,61.07,61.08,60.83,60.84,188181.0,55.7758,55.7849,55.5566,55.5657,188181.0
2022-11-11 12:00:00,60.82,61.12,60.77,61.03,62985.0,55.5475,55.8215,55.5018,55.7393,62985.0
2022-11-11 12:30:00,61.01,61.05,60.81,60.93,54763.0,55.721,55.7575,55.5383,55.6479,54763.0
2022-11-11 13:00:00,60.94,61.15,60.93,61.12,77090.0,55.6571,55.8489,55.6479,55.8215,77090.0
2022-11-11 13:30:00,61.11,61.25,61.07,61.09,65853.0,55.8123,55.9402,55.7758,55.7941,65853.0
2022-11-11 14:00:00,61.09,61.21,60.94,61.06,60955.0,55.7941,55.9037,55.6571,55.7667,60955.0
2022-11-11 14:30:00,61.05,61.13,60.77,60.81,117589.0,55.7575,55.8306,55.5018,55.5383,117589.0
2022-11-11 15:00:00,60.8,60.81,60.43,60.74,188181.0,55.5292,55.5383,55.1913,55.4744,188181.0
2022-11-11 15:30:00,60.74,60.93,60.68,60.73,252805.0,55.4744,55.6479,55.4196,55.4653,252805.0
2022-11-14 09:30:00,60.7,61.05,60.47,60.77,123497.0,55.4379,55.7575,55.2278,55.5018,123497.0
2022-11-14 10:00:00,60.77,60.88,60.66,60.75,65077.0,55.5018,55.6023,55.4013,55.4835,65077.0
2022-11-14 10:30:00,60.76,60.76,60.55,60.55,55980.0,55.4927,55.4927,55.3009,55.3009,55980.0
2022-11-14 11:00:00,60.55,60.61,60.35,60.41,72133.0,55.3009,55.3557,55.1182,55.173,72133.0
2022-11-14 11:30:00,60.42,60.57,60.27,60.29,111691.0,55.1821,55.3191,55.0451,55.0634,111691.0
2022-11-14 12:00:00,60.29,60.36,60.14,60.2,97318.0,55.0634,55.1273,54.9264,54.9812,97318.0
2022-11-14 12:30:00,60.21,60.25,59.97,60.04,142598.0,54.9903,55.0269,54.7711,54.8351,142598.0
2022-11-14 13:00:00,60.08,60.33,60.02,60.28,121886.0,54.8716,55.0999,54.8168,55.0543,121886.0
2022-11-14 13:30:00,60.28,60.41,60.21,60.29,119214.0,55.0543,55.173,54.9903,55.0634,119214.0
2022-11-14 14:00:00,60.26,60.29,60.0,60.03,157845.0,55.036,55.0634,54.7985,54.8259,157845.0
2022-11-14 14:30:00,60.01,60.05,59.86,59.94,98134.0,54.8077,54.8442,54.6707,54.7437,98134.0
2022-11-14 15:00:00,59.94,60.1,59.89,60.05,213700.0,54.7437,54.8899,54.6981,54.8442,213700.0
2022-11-14 15:30:00,60.04,60.08,59.81,59.86,430011.0,54.8351,54.8716,54.625,54.6707,430011.0
2022-11-15 09:30:00,60.31,60.64,60.1,60.48,56709.0,55.0817,55.3831,54.8899,55.2369,56709.0
2022-11-15 10:00:00,60.5,60.65,60.07,60.4,28643.0,55.2552,55.3922,54.8625,55.1639,28643.0
2022-11-15 10:30:00,60.39,60.5,60.27,60.43,78352.0,55.1547,55.2552,55.0451,55.1913,78352.0
2022-11-15 11:00:00,60.42,60.44,60.23,60.33,45825.0,55.1821,55.2004,55.0086,55.0999,45825.0
2022-11-15 11:30:00,60.32,60.39,60.18,60.22,57755.0,55.0908,55.1547,54.9629,54.9995,57755.0
2022-11-15 12:00:00,60.21,60.3,60.05,60.25,70227.0,54.9903,55.0725,54.8442,55.0269,70227.0
2022-11-15 12:30:00,60.25,60.35,60.19,60.22,43711.0,55.0269,55.1182,54.9721,54.9995,43711.0
2022-11-15 13:00:00,60.23,60.3,59.88,59.91,52682.0,55.0086,55.0725,54.689,54.7163,52682.0
2022-11-15 13:30:00,59.92,59.93,59.55,59.75,49511.0,54.7255,54.7346,54.3876,54.5702,49511.0
2022-11-15 14:00:00,59.75,60.09,59.61,59.96,120574.0,54.5702,54.8807,54.4424,54.762,120574.0
2022-11-15 14:30:00,59.96,59.99,59.75,59.9,77859.0,54.762,54.7894,54.5702,54.7072,77859.0
2022-11-15 15:00:00,59.91,60.04,59.83,59.91,74549.0,54.7163,54.8351,54.6433,54.7163,74549.0
2022-11-15 15:30:00,59.91,59.91,59.68,59.74,254185.0,54.7163,54.7163,54.5063,54.5611,254185.0
2022-11-16 09:30:00,62.41,64.53,62.07,64.15,999432.0,56.9996,58.9358,56.6891,58.5888,999432.0
2022-11-16 10:00:00,64.14,64.31,63.51,63.66,240823.0,58.5796,58.7349,58.0043,58.1413,240823.0
2022-11-16 10:30:00,63.67,64.03,63.45,63.48,212524.0,58.1504,58.4792,57.9495,57.9769,212524.0
2022-11-16 11:00:00,63.47,63.69,63.27,63.49,207780.0,57.9677,58.1687,57.7851,57.986,207780.0
2022-11-16 11:30:00,63.51,63.86,63.28,63.81,195778.0,58.0043,58.3239,57.7942,58.2783,195778.0
2022-11-16 12:00:00,63.8,63.96,63.58,63.82,110975.0,58.2691,58.4153,58.0682,58.2874,110975.0
2022-11-16 12:30:00,63.82,63.94,63.65,63.68,177394.0,58.2874,58.397,58.1321,58.1595,177394.0
2022-11-16 13:00:00,63.68,63.69,63.43,63.57,187446.0,58.1595,58.1687,57.9312,58.0591,187446.0
2022-11-16 13:30:00,63.56,63.73,63.49,63.63,110190.0,58.0499,58.2052,57.986,58.1139,110190.0
2022-11-16 14:00:00,63.63,63.81,63.58,63.81,123107.0,58.1139,58.2783,58.0682,58.2783,123107.0
2022-11-16 14:30:00,63.81,63.96,63.72,63.96,119120.0,58.2783,58.4153,58.1961,58.4153,119120.0
2022-11-16 15:00:00,63.95,64.03,63.87,63.9,271842.0,58.4061,58.4792,58.3331,58.3605,271842.0
2022-11-16 15:30:00,63.91,63.95,63.6,63.78,758839.0,58.3696,58.4061,58.0865,58.2509,758839.0
2022-11-17 09:30:00,63.47,63.92,63.38,63.82,355211.0,57.9677,58.3787,57.8855,58.2874,355211.0
2022-11-17 10:00:00,63.81,64.64,63.75,64.64,252710.0,58.2783,59.0363,58.2235,59.0363,252710.0
2022-11-17 10:30:00,64.64,64.64,64.25,64.43,268793.0,59.0363,59.0363,58.6801,58.8445,268793.0
2022-11-17 11:00:00,64.44,64.72,64.39,64.67,290158.0,58.8536,59.1094,58.808,59.0637,290158.0
2022-11-17 11:30:00,64.69,65.8,64.68,65.79,519098.0,59.082,60.0957,59.0728,60.0866,519098.0
2022-11-17 12:00:00,65.8,66.27,65.77,65.85,407013.0,60.0957,60.525,60.0683,60.1414,407013.0
2022-11-17 12:30:00,65.86,66.39,65.86,66.31,466160.0,60.1505,60.6346,60.1505,60.5615,466160.0
2022-11-17 13:00:00,66.31,66.37,66.1,66.32,381015.0,60.5615,60.6163,60.3697,60.5707,381015.0
2022-11-17 13:30:00,66.31,66.42,66.14,66.21,243297.0,60.5615,60.662,60.4063,60.4702,243297.0
2022-11-17 14:00:00,66.2,66.42,66.15,66.39,169653.0,60.4611,60.662,60.4154,60.6346,169653.0
2022-11-17 14:30:00,66.39,66.59,66.26,66.57,202237.0,60.6346,60.8173,60.5159,60.799,202237.0
2022-11-17 15:00:00,66.58,66.66,66.2,66.36,532633.0,60.8081,60.8812,60.4611,60.6072,532633.0
2022-11-17 15:30:00,66.35,66.62,66.23,66.53,1205096.0,60.5981,60.8447,60.4885,60.7625,1205096.0
2022-11-18 09:30:00,66.57,67.11,66.53,66.77,435897.0,60.799,61.2922,60.7625,60.9817,435897.0
2022-11-18 10:00:00,66.76,67.2,66.71,67.0,186707.0,60.9725,61.3744,60.9269,61.1917,186707.0
2022-11-18 10:30:00,67.0,67.0,66.66,66.9,164579.0,61.1917,61.1917,60.8812,61.1004,164579.0
2022-11-18 11:00:00,66.91,67.06,66.74,67.0,161735.0,61.1095,61.2465,60.9543,61.1917,161735.0
2022-11-18 11:30:00,67.0,67.31,67.0,67.23,183670.0,61.1917,61.4748,61.1917,61.4018,183670.0
2022-11-18 12:00:00,67.22,67.29,67.02,67.19,155540.0,61.3926,61.4566,61.21,61.3652,155540.0
2022-11-18 12:30:00,67.18,67.27,66.8,66.97,301650.0,61.3561,61.4383,61.009,61.1643,301650.0
2022-11-18 13:00:00,67.0,67.27,66.99,67.16,163316.0,61.1917,61.4383,61.1826,61.3378,163316.0
2022-11-18 13:30:00,67.15,67.24,66.98,67.07,192677.0,61.3287,61.4109,61.1734,61.2556,192677.0
2022-11-18 14:00:00,67.07,67.11,66.96,67.05,210193.0,61.2556,61.2922,61.1552,61.2374,210193.0
2022-11-18 14:30:00,67.05,67.16,66.93,67.13,346673.0,61.2374,61.3378,61.1278,61.3104,346673.0
2022-11-18 15:00:00,67.14,67.23,66.94,67.02,274678.0,61.3196,61.4018,61.1369,61.21,274678.0
2022-11-18 15:30:00,67.04,67.07,66.55,66.77,814622.0,61.2282,61.2556,60.7807,60.9817,814622.0
2022-11-21 09:30:00,67.68,68.11,67.13,67.98,274505.0,61.8128,62.2055,61.3104,62.0868,274505.0
2022-11-21 10:00:00,67.98,68.09,67.65,67.85,167423.0,62.0868,62.1872,61.7854,61.968,167423.0
2022-11-21 10:30:00,67.84,68.2,67.65,68.17,357738.0,61.9589,62.2877,61.7854,62.2603,357738.0
2022-11-21 11:00:00,68.15,68.17,67.77,67.93,358523.0,62.242,62.2603,61.895,62.0411,358523.0
2022-11-21 11:30:00,67.92,68.05,67.71,67.87,444456.0,62.032,62.1507,61.8402,61.9863,444456.0
2022-11-21 12:00:00,67.88,68.18,67.83,68.09,173309.0,61.9954,62.2694,61.9498,62.1872,173309.0
2022-11-21 12:30:00,68.07,68.13,67.95,68.0,52288.0,62.169,62.2238,62.0594,62.105,52288.0
2022-11-21 13:00:00,68.0,68.16,67.99,68.06,145658.0,62.105,62.2512,62.0959,62.1598,145658.0
2022-11-21 13:30:00,68.06,68.11,67.94,68.0,130699.0,62.1598,62.2055,62.0502,62.105,130699.0
2022-11-21 14:00:00,68.01,68.04,67.76,68.03,108199.0,62.1142,62.1416,61.8858,62.1324,108199.0
2022-11-21 14:30:00,68.02,68.05,67.96,68.0,148789.0,62.1233,62.1507,62.0685,62.105,148789.0
2022-11-21 15:00:00,68.0,68.04,67.79,67.91,294255.0,62.105,62.1416,61.9132,62.0228,294255.0
2022-11-21 15:30:00,67.91,68.23,67.89,68.15,541592.0,62.0228,62.3151,62.0046,62.242,541592.0
2022-11-22 09:30:00,68.38,68.51,67.6,68.04,288944.0,62.4521,62.5708,61.7397,62.1416,288944.0
2022-11-22 10:00:00,68.06,68.54,68.01,68.4,110446.0,62.1598,62.5982,62.1142,62.4703,110446.0
2022-11-22 10:30:00,68.39,68.42,67.96,67.97,147416.0,62.4612,62.4886,62.0685,62.0776,147416.0
2022-11-22 11:00:00,67.96,67.97,67.41,67.41,316963.0,62.0685,62.0776,61.5662,61.5662,316963.0
2022-11-22 11:30:00,67.4,67.99,67.39,67.86,298014.0,61.557,62.0959,61.5479,61.9772,298014.0
2022-11-22 12:00:00,67.85,67.94,67.75,67.78,62953.0,61.968,62.0502,61.8767,61.9041,62953.0
2022-11-22 12:30:00,67.78,68.13,67.77,68.11,166381.0,61.9041,62.2238,61.895,62.2055,166381.0
2022-11-22 13:00:00,68.09,68.16,67.92,68.02,233309.0,62.1872,62.2512,62.032,62.1233,233309.0
2022-11-22 13:30:00,68.03,68.22,67.95,68.19,68760.0,62.1324,62.3059,62.0594,62.2785,68760.0
2022-11-22 14:00:00,68.19,68.36,68.17,68.34,90363.0,62.2785,62.4338,62.2603,62.4155,90363.0
2022-11-22 14:30:00,68.34,68.35,68.07,68.28,120418.0,62.4155,62.4247,62.169,62.3607,120418.0
2022-11-22 15:00:00,68.29,68.44,68.26,68.44,116367.0,62.3699,62.5069,62.3425,62.5069,116367.0
2022-11-22 15:30:00,68.43,68.44,67.69,67.73,713472.0,62.4977,62.5069,61.8219,61.8584,713472.0
2022-11-23 09:30:00,67.5,67.82,66.12,66.71,292902.0,61.6484,61.9406,60.388,60.9269,292902.0
2022-11-23 10:00:00,66.74,66.76,66.23,66.31,176187.0,60.9543,60.9725,60.4885,60.5615,176187.0
2022-11-23 10:30:00,66.33,66.61,66.23,66.47,157252.0,60.5798,60.8355,60.4885,60.7077,157252.0
2022-11-23 11:00:00,66.46,66.51,66.2,66.23,137323.0,60.6985,60.7442,60.4611,60.4885,137323.0
2022-11-23 11:30:00,66.23,66.25,65.97,66.01,138620.0,60.4885,60.5067,60.251,60.2875,138620.0
2022-11-23 12:00:00,66.0,66.35,65.98,66.17,90511.0,60.2784,60.5981,60.2601,60.4337,90511.0
2022-11-23 12:30:00,66.17,66.27,66.05,66.16,46856.0,60.4337,60.525,60.3241,60.4245,46856.0
2022-11-23 13:00:00,66.17,66.27,66.1,66.17,61970.0,60.4337,60.525,60.3697,60.4337,61970.0
2022-11-23 13:30:00,66.17,66.24,65.97,65.97,65853.0,60.4337,60.4976,60.251,60.251,65853.0
2022-11-23 14:00:00,65.99,66.41,65.97,66.37,104287.0,60.2693,60.6529,60.251,60.6163,104287.0
2022-11-23 14:30:00,66.35,66.44,66.17,66.41,56726.0,60.5981,60.6803,60.4337,60.6529,56726.0
2022-11-23 15:00:00,66.41,66.5,66.36,66.45,85670.0,60.6529,60.7351,60.6072,60.6894,85670.0
2022-11-23 15:30:00,66.45,66.8,66.45,66.67,439151.0,60.6894,61.009,60.6894,60.8903,439151.0
2022-11-25 09:30:00,66.44,66.59,66.24,66.34,124838.0,60.6803,60.8173,60.4976,60.5889,124838.0
2022-11-25 10:00:00,66.37,66.57,66.29,66.53,37696.0,60.6163,60.799,60.5433,60.7625,37696.0
2022-11-25 10:30:00,66.52,66.69,66.5,66.6,24227.0,60.7533,60.9086,60.7351,60.8264,24227.0
2022-11-25 11:00:00,66.58,66.8,66.56,66.69,21550.0,60.8081,61.009,60.7899,60.9086,21550.0
2022-11-25 11:30:00,66.68,66.81,66.62,66.75,33229.0,60.8995,61.0182,60.8447,60.9634,33229.0
2022-11-25 12:00:00,66.75,66.94,66.73,66.87,33566.0,60.9634,61.1369,60.9451,61.073,33566.0
2022-11-25 12:30:00,66.88,66.88,66.45,66.53,101154.0,61.0821,61.0821,60.6894,60.7625,101154.0
2022-11-28 09:30:00,66.23,66.43,66.08,66.11,69429.0,60.4885,60.6711,60.3515,60.3789,69429.0
2022-11-28 10:00:00,66.1,66.1,65.72,65.91,101227.0,60.3697,60.3697,60.0227,60.1962,101227.0
2022-11-28 10:30:00,65.9,66.26,65.79,66.24,153010.0,60.1871,60.5159,60.0866,60.4976,153010.0
2022-11-28 11:00:00,66.25,66.29,66.01,66.05,56394.0,60.5067,60.5433,60.2875,60.3241,56394.0
2022-11-28 11:30:00,66.06,66.16,65.91,66.13,68419.0,60.3332,60.4245,60.1962,60.3971,68419.0
2022-11-28 12:00:00,66.12,66.32,65.96,66.31,94955.0,60.388,60.5707,60.2419,60.5615,94955.0
2022-11-28 12:30:00,66.31,66.39,66.11,66.14,73101.0,60.5615,60.6346,60.3789,60.4063,73101.0
2022-11-28 13:00:00,66.14,66.14,65.73,65.73,140648.0,60.4063,60.4063,60.0318,60.0318,140648.0
2022-11-28 13:30:00,65.73,66.11,65.69,66.09,96800.0,60.0318,60.3789,59.9953,60.3606,96800.0
2022-11-28 14:00:00,66.08,66.1,65.95,65.97,76887.0,60.3515,60.3697,60.2327,60.251,76887.0
2022-11-28 14:30:00,65.96,66.01,65.65,65.76,118850.0,60.2419,60.2875,59.9587,60.0592,118850.0
2022-11-28 15:00:00,65.76,66.01,65.75,65.86,259217.0,60.0592,60.2875,60.0501,60.1505,259217.0
2022-11-28 15:30:00,65.85,66.0,65.7,65.79,476542.0,60.1414,60.2784,60.0044,60.0866,476542.0
2022-11-29 09:30:00,65.8,65.8,65.14,65.44,157194.0,60.0957,60.0957,59.493,59.7669,157194.0
2022-11-29 10:00:00,65.42,65.63,65.33,65.51,65526.0,59.7487,59.9405,59.6665,59.8309,65526.0
2022-11-29 10:30:00,65.53,65.64,65.33,65.45,47247.0,59.8491,59.9496,59.6665,59.7761,47247.0
2022-11-29 11:00:00,65.45,65.5,65.15,65.22,59177.0,59.7761,59.8217,59.5021,59.566,59177.0
2022-11-29 11:30:00,65.24,65.37,65.18,65.25,73482.0,59.5843,59.703,59.5295,59.5934,73482.0
2022-11-29 12:00:00,65.25,65.26,65.17,65.17,31066.0,59.5934,59.6026,59.5204,59.5204,31066.0
2022-11-29 12:30:00,65.19,65.33,65.19,65.28,28652.0,59.5386,59.6665,59.5386,59.6208,28652.0
2022-11-29 13:00:00,65.28,65.4,65.26,65.35,26664.0,59.6208,59.7304,59.6026,59.6848,26664.0
2022-11-29 13:30:00,65.34,65.4,65.3,65.35,57571.0,59.6756,59.7304,59.6391,59.6848,57571.0
2022-11-29 14:00:00,65.33,65.46,65.28,65.3,71813.0,59.6665,59.7852,59.6208,59.6391,71813.0
2022-11-29 14:30:00,65.3,65.34,65.15,65.2,72040.0,59.6391,59.6756,59.5021,59.5478,72040.0
2022-11-29 15:00:00,65.2,65.25,65.03,65.08,140713.0,59.5478,59.5934,59.3925,59.4382,140713.0
2022-11-29 15:30:00,65.08,65.15,64.93,64.99,413251.0,59.4382,59.5021,59.3012,59.356,413251.0
2022-11-30 09:30:00,65.0,65.68,64.99,65.53,65865.0,59.3651,59.9861,59.356,59.8491,65865.0
2022-11-30 10:00:00,65.54,65.58,65.18,65.2,44358.0,59.8583,59.8948,59.5295,59.5478,44358.0
2022-11-30 10:30:00,65.21,65.3,65.14,65.21,37503.0,59.5569,59.6391,59.493,59.5569,37503.0
2022-11-30 11:00:00,65.22,65.26,65.1,65.18,30185.0,59.566,59.6026,59.4564,59.5295,30185.0
2022-11-30 11:30:00,65.21,65.25,65.1,65.11,32512.0,59.5569,59.5934,59.4564,59.4656,32512.0
2022-11-30 12:00:00,65.12,65.18,64.91,64.98,31944.0,59.4747,59.5295,59.2829,59.3468,31944.0
2022-11-30 12:30:00,64.97,65.2,64.83,65.16,32930.0,59.3377,59.5478,59.2098,59.5112,32930.0
2022-11-30 13:00:00,65.19,65.62,65.17,65.39,133683.0,59.5386,59.9313,59.5204,59.7213,133683.0
2022-11-30 13:30:00,65.39,65.76,65.35,65.75,99576.0,59.7213,60.0592,59.6848,60.0501,99576.0
2022-11-30 14:00:00,65.75,66.0,65.74,65.93,95693.0,60.0501,60.2784,60.0409,60.2145,95693.0
2022-11-30 14:30:00,65.94,65.95,65.73,65.94,89303.0,60.2236,60.2327,60.0318,60.2236,89303.0
2022-11-30 15:00:00,65.93,66.09,65.93,66.08,62453.0,60.2145,60.3606,60.2145,60.3515,62453.0
2022-11-30 15:30:00,66.07,66.48,65.93,66.31,433475.0,60.3423,60.7168,60.2145,60.5615,433475.0
2022-12-01 09:30:00,66.48,66.66,65.95,66.24,115605.0,60.7168,60.8812,60.2327,60.4976,115605.0
2022-12-01 10:00:00,66.26,66.26,65.73,65.83,63983.0,60.5159,60.5159,60.0318,60.1231,63983.0
2022-12-01 10:30:00,65.83,66.12,65.73,66.12,87548.0,60.1231,60.388,60.0318,60.388,87548.0
2022-12-01 11:00:00,66.13,66.33,66.13,66.24,63379.0,60.3971,60.5798,60.3971,60.4976,63379.0
2022-12-01 11:30:00,66.26,66.33,66.15,66.28,36850.0,60.5159,60.5798,60.4154,60.5341,36850.0
2022-12-01 12:00:00,66.27,66.42,66.15,66.26,66754.0,60.525,60.662,60.4154,60.5159,66754.0
2022-12-01 12:30:00,66.26,66.36,66.26,66.36,42164.0,60.5159,60.6072,60.5159,60.6072,42164.0
2022-12-01 13:00:00,66.4,66.52,66.32,66.33,34444.0,60.6437,60.7533,60.5707,60.5798,34444.0
2022-12-01 13:30:00,66.33,66.42,66.3,66.38,25523.0,60.5798,60.662,60.5524,60.6255,25523.0
2022-12-01 14:00:00,66.38,66.4,66.2,66.35,34246.0,60.6255,60.6437,60.4611,60.5981,34246.0
2022-12-01 14:30:00,66.36,66.46,66.36,66.46,37669.0,60.6072,60.6985,60.6072,60.6985,37669.0
2022-12-01 15:00:00,66.47,66.61,66.44,66.45,151580.0,60.7077,60.8355,60.6803,60.6894,151580.0
2022-12-01 15:30:00,66.45,66.51,66.24,66.31,290229.0,60.6894,60.7442,60.4976,60.5615,290229.0
2022-12-02 09:30:00,65.94,66.03,65.74,65.84,88674.0,60.2236,60.3058,60.0409,60.1323,88674.0
2022-12-02 10:00:00,65.84,66.07,65.79,65.86,54284.0,60.1323,60.3423,60.0866,60.1505,54284.0
2022-12-02 10:30:00,65.87,66.1,65.72,65.97,78641.0,60.1597,60.3697,60.0227,60.251,78641.0
2022-12-02 11:00:00,65.96,66.0,65.82,65.99,25021.0,60.2419,60.2784,60.114,60.2693,25021.0
2022-12-02 11:30:00,65.97,66.22,65.97,66.18,38253.0,60.251,60.4793,60.251,60.4428,38253.0
2022-12-02 12:00:00,66.18,66.28,66.15,66.2,23459.0,60.4428,60.5341,60.4154,60.4611,23459.0
2022-12-02 12:30:00,66.2,66.25,66.04,66.13,34932.0,60.4611,60.5067,60.3149,60.3971,34932.0
2022-12-02 13:00:00,66.13,66.17,65.97,66.01,45911.0,60.3971,60.4337,60.251,60.2875,45911.0
2022-12-02 13:30:00,66.0,66.18,65.99,66.15,38872.0,60.2784,60.4428,60.2693,60.4154,38872.0
2022-12-02 14:00:00,66.16,66.44,66.14,66.38,43397.0,60.4245,60.6803,60.4063,60.6255,43397.0
2022-12-02 14:30:00,66.36,66.5,66.33,66.46,44617.0,60.6072,60.7351,60.5798,60.6985,44617.0
2022-12-02 15:00:00,66.47,66.62,66.45,66.53,42879.0,60.7077,60.8447,60.6894,60.7625,42879.0
2022-12-02 15:30:00,66.54,66.55,66.25,66.4,244002.0,60.7716,60.7807,60.5067,60.6437,244002.0
2022-12-05 09:30:00,66.0,66.32,65.5,66.1,116621.0,60.2784,60.5707,59.8217,60.3697,116621.0
2022-12-05 10:00:00,66.08,66.09,65.85,65.89,49820.0,60.3515,60.3606,60.1414,60.1779,49820.0
2022-12-05 10:30:00,65.89,66.34,65.86,66.34,46413.0,60.1779,60.5889,60.1505,60.5889,46413.0
2022-12-05 11:00:00,66.37,66.67,66.26,66.6,85026.0,60.6163,60.8903,60.5159,60.8264,85026.0
2022-12-05 11:30:00,66.61,66.62,66.35,66.35,48572.0,60.8355,60.8447,60.5981,60.5981,48572.0
2022-12-05 12:00:00,66.36,66.55,66.36,66.51,35810.0,60.6072,60.7807,60.6072,60.7442,35810.0
2022-12-05 12:30:00,66.53,66.53,66.32,66.5,50945.0,60.7625,60.7625,60.5707,60.7351,50945.0
2022-12-05 13:00:00,66.49,66.58,66.47,66.5,38696.0,60.7259,60.8081,60.7077,60.7351,38696.0
2022-12-05 13:30:00,66.5,66.8,66.48,66.75,67565.0,60.7351,61.009,60.7168,60.9634,67565.0
2022-12-05 14:00:00,66.75,66.75,66.56,66.62,44758.0,60.9634,60.9634,60.7899,60.8447,44758.0
2022-12-05 14:30:00,66.62,66.63,66.43,66.63,57269.0,60.8447,60.8538,60.6711,60.8538,57269.0
2022-12-05 15:00:00,66.63,66.78,66.53,66.53,99573.0,60.8538,60.9908,60.7625,60.7625,99573.0
2022-12-05 15:30:00,66.53,66.67,66.46,66.53,241903.0,60.7625,60.8903,60.6985,60.7625,241903.0
2022-12-06 09:30:00,66.5,66.6,66.25,66.3,44834.0,60.7351,60.8264,60.5067,60.5524,44834.0
2022-12-06 10:00:00,66.28,66.3,66.05,66.22,37227.0,60.5341,60.5524,60.3241,60.4793,37227.0
2022-12-06 10:30:00,66.22,66.24,66.03,66.21,34106.0,60.4793,60.4976,60.3058,60.4702,34106.0
2022-12-06 11:00:00,66.22,66.33,66.16,66.27,33155.0,60.4793,60.5798,60.4245,60.525,33155.0
2022-12-06 11:30:00,66.25,66.32,66.21,66.24,32451.0,60.5067,60.5707,60.4702,60.4976,32451.0
2022-12-06 12:00:00,66.24,66.29,65.97,65.99,35697.0,60.4976,60.5433,60.251,60.2693,35697.0
2022-12-06 12:30:00,65.99,65.99,65.71,65.73,55242.0,60.2693,60.2693,60.0135,60.0318,55242.0
2022-12-06 13:00:00,65.73,65.74,65.29,65.3,45790.0,60.0318,60.0409,59.63,59.6391,45790.0
2022-12-06 13:30:00,65.3,65.45,65.24,65.27,104707.0,59.6391,59.7761,59.5843,59.6117,104707.0
2022-12-06 14:00:00,65.26,65.27,65.06,65.07,33226.0,59.6026,59.6117,59.4199,59.429,33226.0
2022-12-06 14:30:00,65.05,65.18,65.02,65.15,39789.0,59.4108,59.5295,59.3834,59.5021,39789.0
2022-12-06 15:00:00,65.15,65.27,65.04,65.13,73455.0,59.5021,59.6117,59.4016,59.4838,73455.0
2022-12-06 15:30:00,65.12,65.51,65.12,65.5,307927.0,59.4747,59.8309,59.4747,59.8217,307927.0
2022-12-07 09:30:00,65.35,65.83,65.19,65.48,46377.0,59.6848,60.1231,59.5386,59.8035,46377.0
2022-12-07 10:00:00,65.5,65.77,65.43,65.76,34148.0,59.8217,60.0683,59.7578,60.0592,34148.0
2022-12-07 10:30:00,65.76,66.17,65.66,66.15,54104.0,60.0592,60.4337,59.9679,60.4154,54104.0
2022-12-07 11:00:00,66.19,66.2,65.76,65.8,44877.0,60.4519,60.4611,60.0592,60.0957,44877.0
2022-12-07 11:30:00,65.8,65.99,65.74,65.99,28475.0,60.0957,60.2693,60.0409,60.2693,28475.0
2022-12-07 12:00:00,65.98,66.13,65.92,66.0,43019.0,60.2601,60.3971,60.2053,60.2784,43019.0
2022-12-07 12:30:00,65.99,66.06,65.9,65.98,23145.0,60.2693,60.3332,60.1871,60.2601,23145.0
2022-12-07 13:00:00,65.96,66.13,65.94,66.0,21838.0,60.2419,60.3971,60.2236,60.2784,21838.0
2022-12-07 13:30:00,65.99,66.04,65.94,65.99,28850.0,60.2693,60.3149,60.2236,60.2693,28850.0
2022-12-07 14:00:00,66.0,66.04,65.93,66.03,18698.0,60.2784,60.3149,60.2145,60.3058,18698.0
2022-12-07 14:30:00,66.02,66.11,65.95,65.97,19915.0,60.2967,60.3789,60.2327,60.251,19915.0
2022-12-07 15:00:00,65.96,66.03,65.7,65.77,67153.0,60.2419,60.3058,60.0044,60.0683,67153.0
2022-12-07 15:30:00,65.8,65.96,65.8,65.93,255013.0,60.0957,60.2419,60.0957,60.2145,255013.0
2022-12-08 09:30:00,66.4,66.61,65.85,66.61,81957.0,60.6437,60.8355,60.1414,60.8355,81957.0
2022-12-08 10:00:00,66.61,66.96,66.51,66.92,87148.0,60.8355,61.1552,60.7442,61.1186,87148.0
2022-12-08 10:30:00,66.94,67.03,66.77,66.87,42586.0,61.1369,61.2191,60.9817,61.073,42586.0
2022-12-08 11:00:00,66.89,66.91,66.72,66.86,40032.0,61.0912,61.1095,60.936,61.0638,40032.0
2022-12-08 11:30:00,66.87,67.1,66.83,67.08,35591.0,61.073,61.283,61.0364,61.2648,35591.0
2022-12-08 12:00:00,67.08,67.16,66.98,66.98,103067.0,61.2648,61.3378,61.1734,61.1734,103067.0
2022-12-08 12:30:00,66.95,67.0,66.86,66.92,38254.0,61.146,61.1917,61.0638,61.1186,38254.0
2022-12-08 13:00:00,66.92,67.21,66.92,67.18,58476.0,61.1186,61.3835,61.1186,61.3561,58476.0
2022-12-08 13:30:00,67.19,67.32,67.17,67.3,51647.0,61.3652,61.484,61.347,61.4657,51647.0
2022-12-08 14:00:00,67.29,67.3,67.13,67.22,54617.0,61.4566,61.4657,61.3104,61.3926,54617.0
2022-12-08 14:30:00,67.22,67.33,67.13,67.24,52497.0,61.3926,61.4931,61.3104,61.4109,52497.0
2022-12-08 15:00:00,67.25,67.54,67.21,67.52,78543.0,61.42,61.6849,61.3835,61.6666,78543.0
2022-12-08 15:30:00,67.51,67.52,67.04,67.1,293960.0,61.6575,61.6666,61.2282,61.283,293960.0
2022-12-09 09:30:00,66.97,67.09,66.7,66.89,37643.0,61.1643,61.2739,60.9177,61.0912,37643.0
2022-12-09 10:00:00,66.9,67.0,66.71,66.74,22264.0,61.1004,61.1917,60.9269,60.9543,22264.0
2022-12-09 10:30:00,66.74,66.84,66.58,66.83,36560.0,60.9543,61.0456,60.8081,61.0364,36560.0
2022-12-09 11:00:00,66.82,66.86,66.64,66.72,23890.0,61.0273,61.0638,60.8629,60.936,23890.0
2022-12-09 11:30:00,66.72,66.86,66.69,66.79,18160.0,60.936,61.0638,60.9086,60.9999,18160.0
2022-12-09 12:00:00,66.77,66.87,66.74,66.8,17233.0,60.9817,61.073,60.9543,61.009,17233.0
2022-12-09 12:30:00,66.78,66.87,66.76,66.8,22181.0,60.9908,61.073,60.9725,61.009,22181.0
2022-12-09 13:00:00,66.77,66.77,66.6,66.64,19954.0,60.9817,60.9817,60.8264,60.8629,19954.0
2022-12-09 13:30:00,66.63,66.74,66.63,66.68,20934.0,60.8538,60.9543,60.8538,60.8995,20934.0
2022-12-09 14:00:00,66.68,66.88,66.66,66.87,30990.0,60.8995,61.0821,60.8812,61.073,30990.0
2022-12-09 14:30:00,66.86,66.99,66.85,66.99,32048.0,61.0638,61.1826,61.0547,61.1826,32048.0
2022-12-09 15:00:00,67.02,67.14,66.97,66.98,60470.0,61.21,61.3196,61.1643,61.1734,60470.0
2022-12-09 15:30:00,66.97,66.97,66.53,66.55,199869.0,61.1643,61.1643,60.7625,60.7807,199869.0
2022-12-12 09:30:00,66.56,66.76,66.15,66.39,44833.0,60.7899,60.9725,60.4154,60.6346,44833.0
2022-12-12 10:00:00,66.36,66.4,66.25,66.36,20583.0,60.6072,60.6437,60.5067,60.6072,20583.0
2022-12-12 10:30:00,66.39,66.46,66.25,66.31,44161.0,60.6346,60.6985,60.5067,60.5615,44161.0
2022-12-12 11:00:00,66.3,66.4,66.21,66.32,107880.0,60.5524,60.6437,60.4702,60.5707,107880.0
2022-12-12 11:30:00,66.3,66.43,66.17,66.43,31746.0,60.5524,60.6711,60.4337,60.6711,31746.0
2022-12-12 12:00:00,66.45,66.9,66.41,66.84,95890.0,60.6894,61.1004,60.6529,61.0456,95890.0
2022-12-12 12:30:00,66.84,66.93,66.76,66.91,37092.0,61.0456,61.1278,60.9725,61.1095,37092.0
2022-12-12 13:00:00,66.9,66.92,66.56,66.57,93813.0,61.1004,61.1186,60.7899,60.799,93813.0
2022-12-12 13:30:00,66.59,66.85,66.59,66.76,98362.0,60.8173,61.0547,60.8173,60.9725,98362.0
2022-12-12 14:00:00,66.77,66.9,66.61,66.88,36843.0,60.9817,61.1004,60.8355,61.0821,36843.0
2022-12-12 14:30:00,66.87,67.06,66.81,67.03,46082.0,61.073,61.2465,61.0182,61.2191,46082.0
2022-12-12 15:00:00,67.03,67.24,67.03,67.14,54158.0,61.2191,61.4109,61.2191,61.3196,54158.0
2022-12-12 15:30:00,67.14,67.39,67.11,67.37,232087.0,61.3196,61.5479,61.2922,61.5296,232087.0
2022-12-13 09:30:00,68.15,68.4,67.17,67.37,75971.0,62.242,62.4703,61.347,61.5296,75971.0
2022-12-13 10:00:00,67.41,67.59,66.83,66.96,67166.0,61.5662,61.7306,61.0364,61.1552,67166.0
2022-12-13 10:30:00,66.98,67.13,66.89,67.1,28032.0,61.1734,61.3104,61.0912,61.283,28032.0
2022-12-13 11:00:00,67.14,67.4,67.13,67.18,27459.0,61.3196,61.557,61.3104,61.3561,27459.0
2022-12-13 11:30:00,67.23,67.29,66.99,67.13,27320.0,61.4018,61.4566,61.1826,61.3104,27320.0
2022-12-13 12:00:00,67.13,67.16,66.84,67.11,36673.0,61.3104,61.3378,61.0456,61.2922,36673.0
2022-12-13 12:30:00,67.09,67.28,67.07,67.22,32475.0,61.2739,61.4474,61.2556,61.3926,32475.0
2022-12-13 13:00:00,67.24,67.47,67.23,67.44,56815.0,61.4109,61.621,61.4018,61.5936,56815.0
2022-12-13 13:30:00,67.45,67.49,67.3,67.36,15039.0,61.6027,61.6392,61.4657,61.5205,15039.0
2022-12-13 14:00:00,67.37,67.46,67.35,67.42,23627.0,61.5296,61.6118,61.5114,61.5753,23627.0
2022-12-13 14:30:00,67.41,67.63,67.38,67.51,40244.0,61.5662,61.7671,61.5388,61.6575,40244.0
2022-12-13 15:00:00,67.48,67.51,67.34,67.48,36045.0,61.6301,61.6575,61.5022,61.6301,36045.0
2022-12-13 15:30:00,67.48,67.58,67.24,67.28,121423.0,61.6301,61.7214,61.4109,61.4474,121423.0
2022-12-14 09:30:00,67.24,67.53,67.06,67.51,116261.0,61.4109,61.6758,61.2465,61.6575,116261.0
2022-12-14 10:00:00,67.52,67.57,67.21,67.26,78148.0,61.6666,61.7123,61.3835,61.4292,78148.0
2022-12-14 10:30:00,67.26,67.42,67.25,67.34,21555.0,61.4292,61.5753,61.42,61.5022,21555.0
2022-12-14 11:00:00,67.37,67.45,67.32,67.42,37239.0,61.5296,61.6027,61.484,61.5753,37239.0
2022-12-14 11:30:00,67.43,67.5,67.27,67.27,18419.0,61.5844,61.6484,61.4383,61.4383,18419.0
2022-12-14 12:00:00,67.21,67.35,67.14,67.28,23755.0,61.3835,61.5114,61.3196,61.4474,23755.0
2022-12-14 12:30:00,67.28,67.39,67.28,67.34,22299.0,61.4474,61.5479,61.4474,61.5022,22299.0
2022-12-14 13:00:00,67.36,67.52,67.36,67.45,23784.0,61.5205,61.6666,61.5205,61.6027,23784.0
2022-12-14 13:30:00,67.45,67.58,67.45,67.55,19470.0,61.6027,61.7214,61.6027,61.694,19470.0
2022-12-14 14:00:00,67.53,67.53,66.81,67.09,54582.0,61.6758,61.6758,61.0182,61.2739,54582.0
2022-12-14 14:30:00,67.06,67.25,66.55,67.13,54997.0,61.2465,61.42,60.7807,61.3104,54997.0
2022-12-14 15:00:00,67.14,67.6,67.11,67.2,47973.0,61.3196,61.7397,61.2922,61.3744,47973.0
2022-12-14 15:30:00,67.2,67.47,67.1,67.31,123578.0,61.3744,61.621,61.283,61.4748,123578.0
2022-12-15 09:30:00,66.85,67.0,66.61,66.68,44695.0,61.0547,61.1917,60.8355,60.8995,44695.0
2022-12-15 10:00:00,66.63,66.65,66.42,66.61,19440.0,60.8538,60.8721,60.662,60.8355,19440.0
2022-12-15 10:30:00,66.6,66.65,66.31,66.34,38150.0,60.8264,60.8721,60.5615,60.5889,38150.0
2022-12-15 11:00:00,66.36,66.45,66.19,66.32,64771.0,60.6072,60.6894,60.4519,60.5707,64771.0
2022-12-15 11:30:00,66.33,66.57,66.3,66.5,40256.0,60.5798,60.799,60.5524,60.7351,40256.0
2022-12-15 12:00:00,66.52,66.62,66.49,66.56,25873.0,60.7533,60.8447,60.7259,60.7899,25873.0
2022-12-15 12:30:00,66.57,66.65,66.51,66.55,36452.0,60.799,60.8721,60.7442,60.7807,36452.0
2022-12-15 13:00:00,66.54,66.64,66.43,66.59,48465.0,60.7716,60.8629,60.6711,60.8173,48465.0
2022-12-15 13:30:00,66.58,66.83,66.5,66.79,43174.0,60.8081,61.0364,60.7351,60.9999,43174.0
2022-12-15 14:00:00,66.8,67.02,66.73,66.99,39999.0,61.009,61.21,60.9451,61.1826,39999.0
2022-12-15 14:30:00,67.02,67.11,66.99,67.11,66443.0,61.21,61.2922,61.1826,61.2922,66443.0
2022-12-15 15:00:00,67.11,67.39,67.09,67.39,93629.0,61.2922,61.5479,61.2739,61.5479,93629.0
2022-12-15 15:30:00,67.39,67.52,67.22,67.51,284488.0,61.5479,61.6666,61.3926,61.6575,284488.0
2022-12-16 09:30:00,67.01,67.25,66.62,67.11,76897.0,61.2008,61.42,60.8447,61.2922,76897.0
2022-12-16 10:00:00,67.09,67.1,66.73,66.76,47055.0,61.2739,61.283,60.9451,60.9725,47055.0
2022-12-16 10:30:00,66.76,66.79,66.46,66.64,54297.0,60.9725,60.9999,60.6985,60.8629,54297.0
2022-12-16 11:00:00,66.64,66.65,66.36,66.4,53129.0,60.8629,60.8721,60.6072,60.6437,53129.0
2022-12-16 11:30:00,66.41,66.48,66.25,66.28,66322.0,60.6529,60.7168,60.5067,60.5341,66322.0
2022-12-16 12:00:00,66.3,66.32,66.08,66.13,50356.0,60.5524,60.5707,60.3515,60.3971,50356.0
2022-12-16 12:30:00,66.13,66.33,66.11,66.15,49002.0,60.3971,60.5798,60.3789,60.4154,49002.0
2022-12-16 13:00:00,66.16,66.16,65.87,65.88,44398.0,60.4245,60.4245,60.1597,60.1688,44398.0
2022-12-16 13:30:00,65.89,66.13,65.82,66.06,33901.0,60.1779,60.3971,60.114,60.3332,33901.0
2022-12-16 14:00:00,66.04,66.15,65.95,66.09,42680.0,60.3149,60.4154,60.2327,60.3606,42680.0
2022-12-16 14:30:00,66.09,66.23,66.04,66.21,59108.0,60.3606,60.4885,60.3149,60.4702,59108.0
2022-12-16 15:00:00,66.2,66.27,66.08,66.22,94684.0,60.4611,60.525,60.3515,60.4793,94684.0
2022-12-16 15:30:00,66.22,66.29,65.94,65.98,331922.0,60.4793,60.5433,60.2236,60.2601,331922.0
2022-12-19 09:30:00,65.9,66.17,65.58,65.61,80950.0,60.1871,60.4337,59.8948,59.9222,80950.0
2022-12-19 10:00:00,65.61,65.98,65.52,65.93,71896.0,59.9222,60.2601,59.84,60.2145,71896.0
2022-12-19 10:30:00,65.93,65.94,65.67,65.68,53548.0,60.2145,60.2236,59.977,59.9861,53548.0
2022-12-19 11:00:00,65.67,65.67,65.35,65.35,71469.0,59.977,59.977,59.6848,59.6848,71469.0
2022-12-19 11:30:00,65.34,65.36,65.04,65.18,57803.0,59.6756,59.6939,59.4016,59.5295,57803.0
2022-12-19 12:00:00,65.19,65.32,65.1,65.15,42618.0,59.5386,59.6574,59.4564,59.5021,42618.0
2022-12-19 12:30:00,65.14,65.22,65.06,65.09,29427.0,59.493,59.566,59.4199,59.4473,29427.0
2022-12-19 13:00:00,65.08,65.14,64.97,65.08,36273.0,59.4382,59.493,59.3377,59.4382,36273.0
2022-12-19 13:30:00,65.08,65.13,64.78,64.88,46981.0,59.4382,59.4838,59.1642,59.2555,46981.0
2022-12-19 14:00:00,64.88,64.89,64.7,64.71,33756.0,59.2555,59.2646,59.0911,59.1002,33756.0
2022-12-19 14:30:00,64.7,64.81,64.56,64.6,51960.0,59.0911,59.1916,58.9632,58.9998,51960.0
2022-12-19 15:00:00,64.58,64.84,64.46,64.84,100976.0,58.9815,59.219,58.8719,59.219,100976.0
2022-12-19 15:30:00,64.84,64.98,64.72,64.84,244690.0,59.219,59.3468,59.1094,59.219,244690.0
2022-12-20 09:30:00,64.6,64.84,64.02,64.32,103751.0,59.4925,59.7135,58.9584,59.2346,103751.0
2022-12-20 10:00:00,64.32,64.82,64.26,64.82,62184.0,59.2346,59.6951,59.1794,59.6951,62184.0
2022-12-20 10:30:00,64.85,64.91,64.71,64.75,35017.0,59.7227,59.778,59.5938,59.6306,35017.0
2022-12-20 11:00:00,64.76,64.76,64.49,64.53,50351.0,59.6398,59.6398,59.3912,59.428,50351.0
2022-12-20 11:30:00,64.55,64.57,64.39,64.57,46057.0,59.4465,59.4649,59.2991,59.4649,46057.0
2022-12-20 12:00:00,64.57,64.77,64.5,64.68,52264.0,59.4649,59.6491,59.4004,59.5662,52264.0
2022-12-20 12:30:00,64.67,64.75,64.61,64.73,26867.0,59.557,59.6306,59.5017,59.6122,26867.0
2022-12-20 13:00:00,64.73,64.77,64.55,64.66,26035.0,59.6122,59.6491,59.4465,59.5478,26035.0
2022-12-20 13:30:00,64.67,64.84,64.67,64.73,27537.0,59.557,59.7135,59.557,59.6122,27537.0
2022-12-20 14:00:00,64.72,64.93,64.71,64.91,24549.0,59.603,59.7964,59.5938,59.778,24549.0
2022-12-20 14:30:00,64.92,64.98,64.78,64.97,44925.0,59.7872,59.8425,59.6583,59.8332,44925.0
2022-12-20 15:00:00,64.98,64.99,64.81,64.87,32968.0,59.8425,59.8517,59.6859,59.7412,32968.0
2022-12-20 15:30:00,64.87,64.88,64.66,64.66,132513.0,59.7412,59.7504,59.5478,59.5478,132513.0
2022-12-21 09:30:00,64.94,65.29,64.93,65.12,63976.0,59.8056,60.1279,59.7964,59.9714,63976.0
2022-12-21 10:00:00,65.14,65.54,65.14,65.54,62423.0,59.9898,60.3582,59.9898,60.3582,62423.0
2022-12-21 10:30:00,65.54,65.95,65.51,65.91,65457.0,60.3582,60.7358,60.3306,60.6989,65457.0
2022-12-21 11:00:00,65.9,65.98,65.59,65.77,36779.0,60.6897,60.7634,60.4042,60.57,36779.0
2022-12-21 11:30:00,65.76,65.82,65.41,65.41,29077.0,60.5608,60.616,60.2385,60.2385,29077.0
2022-12-21 12:00:00,65.4,65.4,65.29,65.36,28659.0,60.2292,60.2292,60.1279,60.1924,28659.0
2022-12-21 12:30:00,65.36,65.47,65.35,65.44,24126.0,60.1924,60.2937,60.1832,60.2661,24126.0
2022-12-21 13:00:00,65.46,65.47,65.32,65.34,16636.0,60.2845,60.2937,60.1556,60.174,16636.0
2022-12-21 13:30:00,65.31,65.39,65.27,65.36,23586.0,60.1464,60.22,60.1095,60.1924,23586.0
2022-12-21 14:00:00,65.34,65.48,65.34,65.39,23444.0,60.174,60.3029,60.174,60.22,23444.0
2022-12-21 14:30:00,65.39,65.66,65.31,65.63,43250.0,60.22,60.4687,60.1464,60.4411,43250.0
2022-12-21 15:00:00,65.64,65.79,65.64,65.73,59575.0,60.4503,60.5884,60.4503,60.5332,59575.0
2022-12-21 15:30:00,65.73,65.97,65.73,65.92,278814.0,60.5332,60.7542,60.5332,60.7081,278814.0
2022-12-22 09:30:00,65.71,65.71,64.89,64.94,88830.0,60.5147,60.5147,59.7596,59.8056,88830.0
2022-12-22 10:00:00,64.94,64.94,64.69,64.83,55176.0,59.8056,59.8056,59.5754,59.7043,55176.0
2022-12-22 10:30:00,64.76,64.94,64.76,64.84,33567.0,59.6398,59.8056,59.6398,59.7135,33567.0
2022-12-22 11:00:00,64.84,64.87,64.62,64.65,46467.0,59.7135,59.7412,59.5109,59.5385,46467.0
2022-12-22 11:30:00,64.64,64.67,64.44,64.52,25891.0,59.5293,59.557,59.3451,59.4188,25891.0
2022-12-22 12:00:00,64.5,64.51,64.17,64.2,28319.0,59.4004,59.4096,59.0965,59.1241,28319.0
2022-12-22 12:30:00,64.18,64.23,64.1,64.19,22121.0,59.1057,59.1518,59.032,59.1149,22121.0
2022-12-22 13:00:00,64.19,64.23,64.07,64.13,24354.0,59.1149,59.1518,59.0044,59.0597,24354.0
2022-12-22 13:30:00,64.14,64.32,64.09,64.32,23449.0,59.0689,59.2346,59.0228,59.2346,23449.0
2022-12-22 14:00:00,64.34,64.61,64.34,64.61,28592.0,59.2531,59.5017,59.2531,59.5017,28592.0
2022-12-22 14:30:00,64.58,64.91,64.58,64.88,25603.0,59.4741,59.778,59.4741,59.7504,25603.0
2022-12-22 15:00:00,64.89,64.89,64.62,64.67,54182.0,59.7596,59.7596,59.5109,59.557,54182.0
2022-12-22 15:30:00,64.67,64.72,64.42,64.64,191998.0,59.557,59.603,59.3267,59.5293,191998.0
2022-12-23 09:30:00,64.51,64.65,64.26,64.41,39388.0,59.4096,59.5385,59.1794,59.3175,39388.0
2022-12-23 10:00:00,64.47,64.76,64.34,64.69,18243.0,59.3728,59.6398,59.2531,59.5754,18243.0
2022-12-23 10:30:00,64.71,64.89,64.71,64.74,26542.0,59.5938,59.7596,59.5938,59.6214,26542.0
2022-12-23 11:00:00,64.75,64.78,64.63,64.72,12062.0,59.6306,59.6583,59.5201,59.603,12062.0
2022-12-23 11:30:00,64.73,64.91,64.73,64.86,13939.0,59.6122,59.778,59.6122,59.7319,13939.0
2022-12-23 12:00:00,64.87,65.07,64.86,65.05,11865.0,59.7412,59.9253,59.7319,59.9069,11865.0
2022-12-23 12:30:00,65.05,65.17,65.01,65.03,18313.0,59.9069,60.0174,59.8701,59.8885,18313.0
2022-12-23 13:00:00,65.03,65.12,65.01,65.11,17239.0,59.8885,59.9714,59.8701,59.9622,17239.0
2022-12-23 13:30:00,65.09,65.12,64.89,64.95,29980.0,59.9438,59.9714,59.7596,59.8148,29980.0
2022-12-23 14:00:00,64.94,64.97,64.85,64.95,14820.0,59.8056,59.8332,59.7227,59.8148,14820.0
2022-12-23 14:30:00,64.95,65.12,64.95,65.09,27640.0,59.8148,59.9714,59.8148,59.9438,27640.0
2022-12-23 15:00:00,65.09,65.15,64.92,64.97,24465.0,59.9438,59.999,59.7872,59.8332,24465.0
2022-12-23 15:30:00,64.97,65.04,64.89,64.99,80250.0,59.8332,59.8977,59.7596,59.8517,80250.0
2022-12-27 09:30:00,65.38,65.38,64.9,65.2,16050.0,60.2108,60.2108,59.7688,60.0451,16050.0
2022-12-27 10:00:00,65.17,65.48,65.1,65.41,15417.0,60.0174,60.3029,59.953,60.2385,15417.0
2022-12-27 10:30:00,65.42,65.44,65.19,65.26,42727.0,60.2477,60.2661,60.0359,60.1003,42727.0
2022-12-27 11:00:00,65.24,65.37,65.22,65.28,23048.0,60.0819,60.2016,60.0635,60.1187,23048.0
2022-12-27 11:30:00,65.32,65.36,65.27,65.36,11533.0,60.1556,60.1924,60.1095,60.1924,11533.0
2022-12-27 12:00:00,65.37,65.51,65.37,65.39,19180.0,60.2016,60.3306,60.2016,60.22,19180.0
2022-12-27 12:30:00,65.37,65.42,65.3,65.39,23555.0,60.2016,60.2477,60.1372,60.22,23555.0
2022-12-27 13:00:00,65.4,65.5,65.36,65.38,22421.0,60.2292,60.3213,60.1924,60.2108,22421.0
2022-12-27 13:30:00,65.37,65.37,65.24,65.26,23353.0,60.2016,60.2016,60.0819,60.1003,23353.0
2022-12-27 14:00:00,65.25,65.34,65.12,65.12,31845.0,60.0911,60.174,59.9714,59.9714,31845.0
2022-12-27 14:30:00,65.11,65.17,65.02,65.09,18368.0,59.9622,60.0174,59.8793,59.9438,18368.0
2022-12-27 15:00:00,65.09,65.26,65.08,65.26,52754.0,59.9438,60.1003,59.9345,60.1003,52754.0
2022-12-27 15:30:00,65.26,65.27,65.09,65.1,116788.0,60.1003,60.1095,59.9438,59.953,116788.0
2022-12-28 09:30:00,64.93,65.57,64.92,65.41,33717.0,59.7964,60.3858,59.7872,60.2385,33717.0
2022-12-28 10:00:00,65.4,65.55,65.18,65.24,22187.0,60.2292,60.3674,60.0266,60.0819,22187.0
2022-12-28 10:30:00,65.27,65.27,64.99,64.99,31737.0,60.1095,60.1095,59.8517,59.8517,31737.0
2022-12-28 11:00:00,64.98,65.03,64.87,64.99,24035.0,59.8425,59.8885,59.7412,59.8517,24035.0
2022-12-28 11:30:00,65.0,65.01,64.85,64.92,11525.0,59.8609,59.8701,59.7227,59.7872,11525.0
2022-12-28 12:00:00,64.93,64.95,64.75,64.85,19374.0,59.7964,59.8148,59.6306,59.7227,19374.0
2022-12-28 12:30:00,64.83,65.08,64.83,65.08,25553.0,59.7043,59.9345,59.7043,59.9345,25553.0
2022-12-28 13:00:00,65.07,65.12,64.87,64.89,20285.0,59.9253,59.9714,59.7412,59.7596,20285.0
2022-12-28 13:30:00,64.87,64.88,64.75,64.78,20165.0,59.7412,59.7504,59.6306,59.6583,20165.0
2022-12-28 14:00:00,64.8,64.82,64.61,64.68,24811.0,59.6767,59.6951,59.5017,59.5662,24811.0
2022-12-28 14:30:00,64.68,64.81,64.67,64.69,22440.0,59.5662,59.6859,59.557,59.5754,22440.0
2022-12-28 15:00:00,64.68,64.69,64.49,64.6,22085.0,59.5662,59.5754,59.3912,59.4925,22085.0
2022-12-28 15:30:00,64.6,64.69,64.5,64.59,99862.0,59.4925,59.5754,59.4004,59.4833,99862.0
2022-12-29 09:30:00,64.91,65.17,64.62,65.12,36628.0,59.778,60.0174,59.5109,59.9714,36628.0
2022-12-29 10:00:00,65.12,65.31,65.09,65.29,23342.0,59.9714,60.1464,59.9438,60.1279,23342.0
2022-12-29 10:30:00,65.3,65.35,65.21,65.22,38256.0,60.1372,60.1832,60.0543,60.0635,38256.0
2022-12-29 11:00:00,65.22,65.26,65.01,65.13,34904.0,60.0635,60.1003,59.8701,59.9806,34904.0
2022-12-29 11:30:00,65.14,65.36,65.14,65.33,21338.0,59.9898,60.1924,59.9898,60.1648,21338.0
2022-12-29 12:00:00,65.33,65.4,65.27,65.27,16156.0,60.1648,60.2292,60.1095,60.1095,16156.0
2022-12-29 12:30:00,65.27,65.31,65.18,65.3,24601.0,60.1095,60.1464,60.0266,60.1372,24601.0
2022-12-29 13:00:00,65.3,65.33,65.18,65.21,20953.0,60.1372,60.1648,60.0266,60.0543,20953.0
2022-12-29 13:30:00,65.19,65.27,65.18,65.26,15418.0,60.0359,60.1095,60.0266,60.1003,15418.0
2022-12-29 14:00:00,65.27,65.3,65.13,65.13,24555.0,60.1095,60.1372,59.9806,59.9806,24555.0
2022-12-29 14:30:00,65.13,65.21,65.1,65.11,18640.0,59.9806,60.0543,59.953,59.9622,18640.0
2022-12-29 15:00:00,65.11,65.17,65.0,65.0,52063.0,59.9622,60.0174,59.8609,59.8609,52063.0
2022-12-29 15:30:00,65.0,65.1,64.92,64.98,169893.0,59.8609,59.953,59.7872,59.8425,169893.0
2022-12-30 09:30:00,64.75,64.98,64.2,64.37,46522.0,59.6306,59.8425,59.1241,59.2807,46522.0
2022-12-30 10:00:00,64.34,64.79,64.3,64.72,29602.0,59.2531,59.6675,59.2162,59.603,29602.0
2022-12-30 10:30:00,64.71,64.78,64.58,64.61,44064.0,59.5938,59.6583,59.4741,59.5017,44064.0
2022-12-30 11:00:00,64.61,64.65,64.47,64.5,31775.0,59.5017,59.5385,59.3728,59.4004,31775.0
2022-12-30 11:30:00,64.5,64.55,64.39,64.52,38349.0,59.4004,59.4465,59.2991,59.4188,38349.0
2022-12-30 12:00:00,64.53,64.71,64.52,64.6,33880.0,59.428,59.5938,59.4188,59.4925,33880.0
2022-12-30 12:30:00,64.61,64.68,64.53,64.58,20360.0,59.5017,59.5662,59.428,59.4741,20360.0
2022-12-30 13:00:00,64.59,64.64,64.25,64.28,25523.0,59.4833,59.5293,59.1702,59.1978,25523.0
2022-12-30 13:30:00,64.3,64.43,64.29,64.33,29919.0,59.2162,59.3359,59.207,59.2438,29919.0
2022-12-30 14:00:00,64.33,64.42,64.26,64.34,42378.0,59.2438,59.3267,59.1794,59.2531,42378.0
2022-12-30 14:30:00,64.34,64.37,64.19,64.22,21275.0,59.2531,59.2807,59.1149,59.1425,21275.0
2022-12-30 15:00:00,64.23,64.45,64.22,64.39,25816.0,59.1518,59.3544,59.1425,59.2991,25816.0
2022-12-30 15:30:00,64.39,64.69,64.38,64.66,130421.0,59.2991,59.5754,59.2899,59.5478,130421.0
2023-01-03 09:30:00,64.98,64.98,64.17,64.17,69841.0,59.8425,59.8425,59.0965,59.0965,69841.0
2023-01-03 10:00:00,64.18,64.35,64.03,64.06,50690.0,59.1057,59.2623,58.9676,58.9952,50690.0
2023-01-03 10:30:00,64.14,64.43,64.08,64.24,37267.0,59.0689,59.3359,59.0136,59.161,37267.0
2023-01-03 11:00:00,64.22,64.22,63.9,64.03,33361.0,59.1425,59.1425,58.8478,58.9676,33361.0
2023-01-03 11:30:00,64.08,64.1,63.82,63.88,20122.0,59.0136,59.032,58.7742,58.8294,20122.0
2023-01-03 12:00:00,63.89,64.0,63.84,63.91,16302.0,58.8386,58.9399,58.7926,58.8571,16302.0
2023-01-03 12:30:00,63.92,64.23,63.92,64.08,32967.0,58.8663,59.1518,58.8663,59.0136,32967.0
2023-01-03 13:00:00,64.09,64.26,64.04,64.26,20684.0,59.0228,59.1794,58.9768,59.1794,20684.0
2023-01-03 13:30:00,64.26,64.53,64.25,64.52,46651.0,59.1794,59.428,59.1702,59.4188,46651.0
2023-01-03 14:00:00,64.52,64.52,64.34,64.35,33959.0,59.4188,59.4188,59.2531,59.2623,33959.0
2023-01-03 14:30:00,64.34,64.59,64.24,64.45,36167.0,59.2531,59.4833,59.161,59.3544,36167.0
2023-01-03 15:00:00,64.46,64.52,64.18,64.31,31240.0,59.3636,59.4188,59.1057,59.2254,31240.0
2023-01-03 15:30:00,64.31,64.54,64.29,64.5,158638.0,59.2254,59.4372,59.207,59.4004,158638.0
2023-01-04 09:30:00,64.83,65.39,64.83,65.39,82062.0,59.7043,60.22,59.7043,60.22,82062.0
2023-01-04 10:00:00,65.38,65.49,64.97,65.12,49965.0,60.2108,60.3121,59.8332,59.9714,49965.0
2023-01-04 10:30:00,65.13,65.2,64.99,65.18,35015.0,59.9806,60.0451,59.8517,60.0266,35015.0
2023-01-04 11:00:00,65.16,65.3,65.11,65.2,14815.0,60.0082,60.1372,59.9622,60.0451,14815.0
2023-01-04 11:30:00,65.21,65.69,65.2,65.63,61588.0,60.0543,60.4963,60.0451,60.4411,61588.0
2023-01-04 12:00:00,65.63,65.64,65.38,65.48,40557.0,60.4411,60.4503,60.2108,60.3029,40557.0
2023-01-04 12:30:00,65.48,65.53,65.3,65.33,30835.0,60.3029,60.349,60.1372,60.1648,30835.0
2023-01-04 13:00:00,65.3,65.38,65.18,65.19,42898.0,60.1372,60.2108,60.0266,60.0359,42898.0
2023-01-04 13:30:00,65.2,65.21,64.91,64.92,56820.0,60.0451,60.0543,59.778,59.7872,56820.0
2023-01-04 14:00:00,64.92,65.08,64.72,64.76,47546.0,59.7872,59.9345,59.603,59.6398,47546.0
2023-01-04 14:30:00,64.73,64.95,64.71,64.95,57292.0,59.6122,59.8148,59.5938,59.8148,57292.0
2023-01-04 15:00:00,64.96,65.03,64.75,64.92,61944.0,59.824,59.8885,59.6306,59.7872,61944.0
2023-01-04 15:30:00,64.91,65.04,64.69,64.93,236697.0,59.778,59.8977,59.5754,59.7964,236697.0
2023-01-05 09:30:00,64.87,64.96,64.26,64.64,131693.0,59.7412,59.824,59.1794,59.5293,131693.0
2023-01-05 10:00:00,64.67,64.76,64.54,64.69,39035.0,59.557,59.6398,59.4372,59.5754,39035.0
2023-01-05 10:30:00,64.69,65.11,64.69,65.11,65250.0,59.5754,59.9622,59.5754,59.9622,65250.0
2023-01-05 11:00:00,65.13,65.17,64.79,64.86,37569.0,59.9806,60.0174,59.6675,59.7319,37569.0
2023-01-05 11:30:00,64.87,65.01,64.87,64.94,27509.0,59.7412,59.8701,59.7412,59.8056,27509.0
2023-01-05 12:00:00,64.94,65.03,64.81,64.87,31977.0,59.8056,59.8885,59.6859,59.7412,31977.0
2023-01-05 12:30:00,64.86,64.95,64.52,64.57,33799.0,59.7319,59.8148,59.4188,59.4649,33799.0
2023-01-05 13:00:00,64.57,64.88,64.54,64.76,53800.0,59.4649,59.7504,59.4372,59.6398,53800.0
2023-01-05 13:30:00,64.77,64.82,64.63,64.69,38793.0,59.6491,59.6951,59.5201,59.5754,38793.0
2023-01-05 14:00:00,64.69,64.77,64.66,64.68,23717.0,59.5754,59.6491,59.5478,59.5662,23717.0
2023-01-05 14:30:00,64.68,64.95,64.68,64.83,42860.0,59.5662,59.8148,59.5662,59.7043,42860.0
2023-01-05 15:00:00,64.81,64.82,64.55,64.57,50958.0,59.6859,59.6951,59.4465,59.4649,50958.0
2023-01-05 15:30:00,64.56,64.6,64.29,64.41,260560.0,59.4557,59.4925,59.207,59.3175,260560.0
2023-01-06 09:30:00,64.51,64.93,64.48,64.77,49489.0,59.4096,59.7964,59.382,59.6491,49489.0
2023-01-06 10:00:00,64.81,65.31,64.8,65.13,30680.0,59.6859,60.1464,59.6767,59.9806,30680.0
2023-01-06 10:30:00,65.14,65.37,65.12,65.35,37304.0,59.9898,60.2016,59.9714,60.1832,37304.0
2023-01-06 11:00:00,65.39,65.55,65.35,65.47,54364.0,60.22,60.3674,60.1832,60.2937,54364.0
2023-01-06 11:30:00,65.47,65.63,65.4,65.6,26834.0,60.2937,60.4411,60.2292,60.4134,26834.0
2023-01-06 12:00:00,65.59,65.7,65.52,65.67,44930.0,60.4042,60.5055,60.3398,60.4779,44930.0
2023-01-06 12:30:00,65.67,65.69,65.45,65.5,28333.0,60.4779,60.4963,60.2753,60.3213,28333.0
2023-01-06 13:00:00,65.51,65.55,65.37,65.43,49171.0,60.3306,60.3674,60.2016,60.2569,49171.0
2023-01-06 13:30:00,65.43,65.43,65.31,65.33,44481.0,60.2569,60.2569,60.1464,60.1648,44481.0
2023-01-06 14:00:00,65.35,65.67,65.35,65.61,50100.0,60.1832,60.4779,60.1832,60.4226,50100.0
2023-01-06 14:30:00,65.61,65.68,65.56,65.64,35487.0,60.4226,60.4871,60.3766,60.4503,35487.0
2023-01-06 15:00:00,65.63,65.8,65.61,65.73,55478.0,60.4411,60.5976,60.4226,60.5332,55478.0
2023-01-06 15:30:00,65.73,65.8,65.63,65.63,208899.0,60.5332,60.5976,60.4411,60.4411,208899.0
2023-01-09 09:30:00,65.47,65.77,65.03,65.62,116295.0,60.2937,60.57,59.8885,60.4319,116295.0
2023-01-09 10:00:00,65.62,65.9,65.59,65.69,52428.0,60.4319,60.6897,60.4042,60.4963,52428.0
2023-01-09 10:30:00,65.68,65.88,65.64,65.74,29603.0,60.4871,60.6713,60.4503,60.5424,29603.0
2023-01-09 11:00:00,65.74,66.09,65.73,66.04,28424.0,60.5424,60.8647,60.5332,60.8186,28424.0
2023-01-09 11:30:00,66.04,66.05,65.83,66.03,30610.0,60.8186,60.8279,60.6253,60.8094,30610.0
2023-01-09 12:00:00,66.01,66.17,65.9,65.92,39468.0,60.791,60.9384,60.6897,60.7081,39468.0
2023-01-09 12:30:00,65.93,65.97,65.85,65.97,38576.0,60.7173,60.7542,60.6437,60.7542,38576.0
2023-01-09 13:00:00,65.97,66.01,65.86,65.9,22266.0,60.7542,60.791,60.6529,60.6897,22266.0
2023-01-09 13:30:00,65.9,65.92,65.78,65.88,37550.0,60.6897,60.7081,60.5792,60.6713,37550.0
2023-01-09 14:00:00,65.86,65.99,65.83,65.96,30814.0,60.6529,60.7726,60.6253,60.745,30814.0
2023-01-09 14:30:00,65.95,65.97,65.64,65.64,33648.0,60.7358,60.7542,60.4503,60.4503,33648.0
2023-01-09 15:00:00,65.63,65.66,65.32,65.43,51522.0,60.4411,60.4687,60.1556,60.2569,51522.0
2023-01-09 15:30:00,65.43,65.65,65.42,65.58,133606.0,60.2569,60.4595,60.2477,60.395,133606.0
2023-01-10 09:30:00,65.22,65.57,65.22,65.33,69253.0,60.0635,60.3858,60.0635,60.1648,69253.0
2023-01-10 10:00:00,65.34,65.65,65.25,65.38,36769.0,60.174,60.4595,60.0911,60.2108,36769.0
2023-01-10 10:30:00,65.27,65.36,65.11,65.32,28834.0,60.1095,60.1924,59.9622,60.1556,28834.0
2023-01-10 11:00:00,65.33,65.37,65.2,65.24,22629.0,60.1648,60.2016,60.0451,60.0819,22629.0
2023-01-10 11:30:00,65.25,65.38,65.24,65.32,20806.0,60.0911,60.2108,60.0819,60.1556,20806.0
2023-01-10 12:00:00,65.32,65.47,65.27,65.47,25578.0,60.1556,60.2937,60.1095,60.2937,25578.0
2023-01-10 12:30:00,65.47,65.54,65.43,65.54,44999.0,60.2937,60.3582,60.2569,60.3582,44999.0
2023-01-10 13:00:00,65.53,65.56,65.41,65.5,22326.0,60.349,60.3766,60.2385,60.3213,22326.0
2023-01-10 13:30:00,65.49,65.59,65.46,65.59,32078.0,60.3121,60.4042,60.2845,60.4042,32078.0
2023-01-10 14:00:00,65.6,65.78,65.6,65.69,46382.0,60.4134,60.5792,60.4134,60.4963,46382.0
2023-01-10 14:30:00,65.69,65.71,65.51,65.7,34715.0,60.4963,60.5147,60.3306,60.5055,34715.0
2023-01-10 15:00:00,65.7,65.85,65.67,65.84,52627.0,60.5055,60.6437,60.4779,60.6345,52627.0
2023-01-10 15:30:00,65.85,66.0,65.81,65.95,146026.0,60.6437,60.7818,60.6068,60.7358,146026.0
2023-01-11 09:30:00,66.01,66.4,65.94,66.13,126486.0,60.791,61.1502,60.7266,60.9015,126486.0
2023-01-11 10:00:00,66.14,66.21,65.91,65.97,23845.0,60.9107,60.9752,60.6989,60.7542,23845.0
2023-01-11 10:30:00,65.95,65.95,65.58,65.58,45245.0,60.7358,60.7358,60.395,60.395,45245.0
2023-01-11 11:00:00,65.56,65.62,65.35,65.5,48848.0,60.3766,60.4319,60.1832,60.3213,48848.0
2023-01-11 11:30:00,65.47,65.59,65.32,65.34,33990.0,60.2937,60.4042,60.1556,60.174,33990.0
2023-01-11 12:00:00,65.33,65.61,65.28,65.59,42701.0,60.1648,60.4226,60.1187,60.4042,42701.0
2023-01-11 12:30:00,65.59,65.76,65.55,65.7,36162.0,60.4042,60.5608,60.3674,60.5055,36162.0
2023-01-11 13:00:00,65.69,65.89,65.6,65.89,75635.0,60.4963,60.6805,60.4134,60.6805,75635.0
2023-01-11 13:30:00,65.87,65.98,65.86,65.98,41042.0,60.6621,60.7634,60.6529,60.7634,41042.0
2023-01-11 14:00:00,65.98,66.04,65.97,66.01,25755.0,60.7634,60.8186,60.7542,60.791,25755.0
2023-01-11 14:30:00,66.01,66.25,66.01,66.17,51428.0,60.791,61.012,60.791,60.9384,51428.0
2023-01-11 15:00:00,66.17,66.23,66.03,66.06,72645.0,60.9384,60.9936,60.8094,60.8371,72645.0
2023-01-11 15:30:00,66.06,66.07,65.84,65.88,150494.0,60.8371,60.8463,60.6345,60.6713,150494.0
2023-01-12 09:30:00,65.89,65.95,65.33,65.44,28444.0,60.6805,60.7358,60.1648,60.2661,28444.0
2023-01-12 10:00:00,65.44,65.64,65.37,65.45,23601.0,60.2661,60.4503,60.2016,60.2753,23601.0
2023-01-12 10:30:00,65.45,65.54,65.27,65.44,29268.0,60.2753,60.3582,60.1095,60.2661,29268.0
2023-01-12 11:00:00,65.39,65.65,65.38,65.45,21074.0,60.22,60.4595,60.2108,60.2753,21074.0
2023-01-12 11:30:00,65.38,65.62,65.31,65.59,12149.0,60.2108,60.4319,60.1464,60.4042,12149.0
2023-01-12 12:00:00,65.59,65.76,65.59,65.68,19197.0,60.4042,60.5608,60.4042,60.4871,19197.0
2023-01-12 12:30:00,65.67,65.69,65.53,65.55,19234.0,60.4779,60.4963,60.349,60.3674,19234.0
2023-01-12 13:00:00,65.56,65.67,65.52,65.56,37794.0,60.3766,60.4779,60.3398,60.3766,37794.0
2023-01-12 13:30:00,65.56,65.73,65.53,65.71,36270.0,60.3766,60.5332,60.349,60.5147,36270.0
2023-01-12 14:00:00,65.71,65.74,65.63,65.65,55916.0,60.5147,60.5424,60.4411,60.4595,55916.0
2023-01-12 14:30:00,65.65,65.77,65.57,65.69,35704.0,60.4595,60.57,60.3858,60.4963,35704.0
2023-01-12 15:00:00,65.7,65.7,65.49,65.5,111607.0,60.5055,60.5055,60.3121,60.3213,111607.0
2023-01-12 15:30:00,65.5,65.76,65.49,65.65,225177.0,60.3213,60.5608,60.3121,60.4595,225177.0
2023-01-13 09:30:00,65.32,65.79,65.25,65.75,59251.0,60.1556,60.5884,60.0911,60.5516,59251.0
2023-01-13 10:00:00,65.72,65.96,65.72,65.93,51022.0,60.5239,60.745,60.5239,60.7173,51022.0
2023-01-13 10:30:00,65.93,65.96,65.69,65.8,44203.0,60.7173,60.745,60.4963,60.5976,44203.0
2023-01-13 11:00:00,65.84,65.87,65.69,65.76,28571.0,60.6345,60.6621,60.4963,60.5608,28571.0
2023-01-13 11:30:00,65.76,65.86,65.62,65.79,44396.0,60.5608,60.6529,60.4319,60.5884,44396.0
2023-01-13 12:00:00,65.78,65.88,65.76,65.86,30093.0,60.5792,60.6713,60.5608,60.6529,30093.0
2023-01-13 12:30:00,65.85,65.95,65.72,65.93,27394.0,60.6437,60.7358,60.5239,60.7173,27394.0
2023-01-13 13:00:00,65.95,65.98,65.8,65.94,39548.0,60.7358,60.7634,60.5976,60.7266,39548.0
2023-01-13 13:30:00,65.96,66.25,65.96,66.23,80530.0,60.745,61.012,60.745,60.9936,80530.0
2023-01-13 14:00:00,66.23,66.3,66.14,66.27,49301.0,60.9936,61.0581,60.9107,61.0305,49301.0
2023-01-13 14:30:00,66.27,66.36,66.21,66.26,34322.0,61.0305,61.1133,60.9752,61.0213,34322.0
2023-01-13 15:00:00,66.24,66.3,66.2,66.28,34104.0,61.0028,61.0581,60.966,61.0397,34104.0
2023-01-13 15:30:00,66.29,66.4,66.23,66.36,203788.0,61.0489,61.1502,60.9936,61.1133,203788.0
2023-01-17 09:30:00,66.26,66.87,66.26,66.87,66314.0,61.0213,61.583,61.0213,61.583,66314.0
2023-01-17 10:00:00,66.88,67.22,66.88,67.14,48673.0,61.5922,61.9054,61.5922,61.8317,48673.0
2023-01-17 10:30:00,67.15,67.15,66.7,66.72,33496.0,61.8409,61.8409,61.4265,61.4449,33496.0
2023-01-17 11:00:00,66.71,67.07,66.64,67.03,60880.0,61.4357,61.7672,61.3712,61.7304,60880.0
2023-01-17 11:30:00,67.03,67.22,67.02,67.15,36834.0,61.7304,61.9054,61.7212,61.8409,36834.0
2023-01-17 12:00:00,67.15,67.21,66.95,66.99,43012.0,61.8409,61.8961,61.6567,61.6935,43012.0
2023-01-17 12:30:00,66.98,67.04,66.97,67.01,37624.0,61.6843,61.7396,61.6751,61.712,37624.0
2023-01-17 13:00:00,67.01,67.03,66.73,66.86,41194.0,61.712,61.7304,61.4541,61.5738,41194.0
2023-01-17 13:30:00,66.87,66.95,66.74,66.75,36333.0,61.583,61.6567,61.4633,61.4725,36333.0
2023-01-17 14:00:00,66.74,66.83,66.6,66.7,38978.0,61.4633,61.5462,61.3344,61.4265,38978.0
2023-01-17 14:30:00,66.7,66.85,66.64,66.71,36863.0,61.4265,61.5646,61.3712,61.4357,36863.0
2023-01-17 15:00:00,66.71,66.75,66.58,66.7,80388.0,61.4357,61.4725,61.316,61.4265,80388.0
2023-01-17 15:30:00,66.7,66.77,66.31,66.32,305545.0,61.4265,61.4909,61.0673,61.0765,305545.0
2023-01-18 09:30:00,66.67,66.7,66.06,66.2,149643.0,61.3988,61.4265,60.8371,60.966,149643.0
2023-01-18 10:00:00,66.19,66.19,65.52,65.52,156201.0,60.9568,60.9568,60.3398,60.3398,156201.0
2023-01-18 10:30:00,65.53,65.56,64.74,64.83,237869.0,60.349,60.3766,59.6214,59.7043,237869.0
2023-01-18 11:00:00,64.85,64.96,64.44,64.58,80613.0,59.7227,59.824,59.3451,59.4741,80613.0
2023-01-18 11:30:00,64.6,64.65,64.25,64.39,98538.0,59.4925,59.5385,59.1702,59.2991,98538.0
2023-01-18 12:00:00,64.38,64.77,64.36,64.56,82710.0,59.2899,59.6491,59.2715,59.4557,82710.0
2023-01-18 12:30:00,64.55,64.7,64.5,64.5,61301.0,59.4465,59.5846,59.4004,59.4004,61301.0
2023-01-18 13:00:00,64.51,64.58,64.33,64.58,34880.0,59.4096,59.4741,59.2438,59.4741,34880.0
2023-01-18 13:30:00,64.57,64.59,64.4,64.52,94930.0,59.4649,59.4833,59.3083,59.4188,94930.0
2023-01-18 14:00:00,64.51,65.02,64.44,64.81,166190.0,59.4096,59.8793,59.3451,59.6859,166190.0
2023-01-18 14:30:00,64.83,64.99,64.8,64.85,76197.0,59.7043,59.8517,59.6767,59.7227,76197.0
2023-01-18 15:00:00,64.85,65.04,64.74,64.74,103620.0,59.7227,59.8977,59.6214,59.6214,103620.0
2023-01-18 15:30:00,64.74,65.01,64.73,65.01,483120.0,59.6214,59.8701,59.6122,59.8701,483120.0
2023-01-19 09:30:00,65.14,65.64,64.94,65.51,56604.0,59.9898,60.4503,59.8056,60.3306,56604.0
2023-01-19 10:00:00,65.51,65.7,65.34,65.46,31906.0,60.3306,60.5055,60.174,60.2845,31906.0
2023-01-19 10:30:00,65.45,65.52,65.2,65.5,32440.0,60.2753,60.3398,60.0451,60.3213,32440.0
2023-01-19 11:00:00,65.51,65.64,65.35,65.52,49516.0,60.3306,60.4503,60.1832,60.3398,49516.0
2023-01-19 11:30:00,65.49,65.58,65.41,65.58,103134.0,60.3121,60.395,60.2385,60.395,103134.0
2023-01-19 12:00:00,65.59,65.74,65.48,65.53,98081.0,60.4042,60.5424,60.3029,60.349,98081.0
2023-01-19 12:30:00,65.53,65.81,65.52,65.81,37293.0,60.349,60.6068,60.3398,60.6068,37293.0
2023-01-19 13:00:00,65.81,65.86,65.66,65.68,32139.0,60.6068,60.6529,60.4687,60.4871,32139.0
2023-01-19 13:30:00,65.69,65.88,65.64,65.67,51867.0,60.4963,60.6713,60.4503,60.4779,51867.0
2023-01-19 14:00:00,65.67,65.81,65.63,65.72,44315.0,60.4779,60.6068,60.4411,60.5239,44315.0
2023-01-19 14:30:00,65.71,65.77,65.47,65.53,63040.0,60.5147,60.57,60.2937,60.349,63040.0
2023-01-19 15:00:00,65.53,65.62,65.48,65.58,49502.0,60.349,60.4319,60.3029,60.395,49502.0
2023-01-19 15:30:00,65.57,65.65,65.43,65.6,564825.0,60.3858,60.4595,60.2569,60.4134,564825.0
2023-01-20 09:30:00,66.53,67.13,66.25,66.51,271935.0,61.2699,61.8225,61.012,61.2515,271935.0
2023-01-20 10:00:00,66.52,66.71,66.32,66.66,122844.0,61.2607,61.4357,61.0765,61.3896,122844.0
2023-01-20 10:30:00,66.67,66.81,66.65,66.67,29423.0,61.3988,61.5278,61.3804,61.3988,29423.0
2023-01-20 11:00:00,66.67,66.95,66.64,66.76,38569.0,61.3988,61.6567,61.3712,61.4817,38569.0
2023-01-20 11:30:00,66.77,66.9,66.73,66.9,23402.0,61.4909,61.6107,61.4541,61.6107,23402.0
2023-01-20 12:00:00,66.92,66.97,66.85,66.95,57112.0,61.6291,61.6751,61.5646,61.6567,57112.0
2023-01-20 12:30:00,66.95,67.01,66.87,66.89,34611.0,61.6567,61.712,61.583,61.6014,34611.0
2023-01-20 13:00:00,66.88,66.97,66.78,66.82,21170.0,61.5922,61.6751,61.5001,61.537,21170.0
2023-01-20 13:30:00,66.81,66.84,66.75,66.83,24186.0,61.5278,61.5554,61.4725,61.5462,24186.0
2023-01-20 14:00:00,66.83,66.9,66.71,66.88,32945.0,61.5462,61.6107,61.4357,61.5922,32945.0
2023-01-20 14:30:00,66.85,67.01,66.8,66.91,120935.0,61.5646,61.712,61.5186,61.6199,120935.0
2023-01-20 15:00:00,66.92,67.02,66.9,66.97,32974.0,61.6291,61.7212,61.6107,61.6751,32974.0
2023-01-20 15:30:00,66.98,67.02,66.75,66.87,269483.0,61.6843,61.7212,61.4725,61.583,269483.0
2023-01-23 09:30:00,66.92,66.92,66.47,66.8,43649.0,61.6291,61.6291,61.2147,61.5186,43649.0
2023-01-23 10:00:00,66.82,66.94,66.75,66.91,18839.0,61.537,61.6475,61.4725,61.6199,18839.0
2023-01-23 10:30:00,66.91,66.92,66.57,66.69,168378.0,61.6199,61.6291,61.3067,61.4173,168378.0
2023-01-23 11:00:00,66.69,66.95,66.68,66.83,16846.0,61.4173,61.6567,61.408,61.5462,16846.0
2023-01-23 11:30:00,66.83,66.92,66.75,66.83,20250.0,61.5462,61.6291,61.4725,61.5462,20250.0
2023-01-23 12:00:00,66.83,66.83,66.61,66.71,24647.0,61.5462,61.5462,61.3436,61.4357,24647.0
2023-01-23 12:30:00,66.73,66.8,66.72,66.8,20390.0,61.4541,61.5186,61.4449,61.5186,20390.0
2023-01-23 13:00:00,66.8,66.83,66.62,66.77,29934.0,61.5186,61.5462,61.3528,61.4909,29934.0
2023-01-23 13:30:00,66.77,66.8,66.64,66.71,50094.0,61.4909,61.5186,61.3712,61.4357,50094.0
2023-01-23 14:00:00,66.71,66.71,66.52,66.66,48462.0,61.4357,61.4357,61.2607,61.3896,48462.0
2023-01-23 14:30:00,66.67,66.73,66.57,66.71,42909.0,61.3988,61.4541,61.3067,61.4357,42909.0
2023-01-23 15:00:00,66.71,66.99,66.71,66.95,73405.0,61.4357,61.6935,61.4357,61.6567,73405.0
2023-01-23 15:30:00,66.94,67.0,66.81,66.89,264759.0,61.6475,61.7027,61.5278,61.6014,264759.0
2023-01-24 09:30:00,67.15,67.15,66.01,66.42,131836.0,61.8409,61.8409,60.791,61.1686,131836.0
2023-01-24 10:00:00,66.44,66.63,66.2,66.55,61764.0,61.187,61.362,60.966,61.2883,61764.0
2023-01-24 10:30:00,66.55,66.82,66.54,66.71,27067.0,61.2883,61.537,61.2791,61.4357,27067.0
2023-01-24 11:00:00,66.71,67.05,66.71,67.02,28960.0,61.4357,61.7488,61.4357,61.7212,28960.0
2023-01-24 11:30:00,67.0,67.28,66.97,67.16,33297.0,61.7027,61.9606,61.6751,61.8501,33297.0
2023-01-24 12:00:00,67.17,67.33,67.09,67.29,34556.0,61.8593,62.0067,61.7856,61.9698,34556.0
2023-01-24 12:30:00,67.29,67.31,67.07,67.21,19413.0,61.9698,61.9882,61.7672,61.8961,19413.0
2023-01-24 13:00:00,67.2,67.36,67.1,67.3,30040.0,61.8869,62.0343,61.7948,61.979,30040.0
2023-01-24 13:30:00,67.3,67.38,67.24,67.33,21934.0,61.979,62.0527,61.9238,62.0067,21934.0
2023-01-24 14:00:00,67.32,67.36,67.19,67.3,15442.0,61.9974,62.0343,61.8777,61.979,15442.0
2023-01-24 14:30:00,67.31,67.57,67.3,67.57,30181.0,61.9882,62.2277,61.979,62.2277,30181.0
2023-01-24 15:00:00,67.57,67.7,67.57,67.67,36554.0,62.2277,62.3474,62.2277,62.3198,36554.0
2023-01-24 15:30:00,67.66,67.8,67.46,67.74,205652.0,62.3106,62.4395,62.1264,62.3842,205652.0
2023-01-25 09:30:00,67.35,67.74,67.16,67.68,44297.0,62.0251,62.3842,61.8501,62.329,44297.0
2023-01-25 10:00:00,67.64,67.89,67.57,67.89,50067.0,62.2921,62.5224,62.2277,62.5224,50067.0
2023-01-25 10:30:00,67.89,67.93,67.58,67.83,86471.0,62.5224,62.5592,62.2369,62.4671,86471.0
2023-01-25 11:00:00,67.82,67.93,67.77,67.87,76262.0,62.4579,62.5592,62.4119,62.504,76262.0
2023-01-25 11:30:00,67.86,68.19,67.85,68.17,52526.0,62.4948,62.7987,62.4855,62.7802,52526.0
2023-01-25 12:00:00,68.16,68.21,67.98,68.08,29125.0,62.771,62.8171,62.6053,62.6974,29125.0
2023-01-25 12:30:00,68.09,68.16,68.05,68.07,30007.0,62.7066,62.771,62.6697,62.6881,30007.0
2023-01-25 13:00:00,68.07,68.3,68.06,68.28,30675.0,62.6881,62.9,62.6789,62.8815,30675.0
2023-01-25 13:30:00,68.28,68.31,68.15,68.25,50392.0,62.8815,62.9092,62.7618,62.8539,50392.0
2023-01-25 14:00:00,68.25,68.25,68.08,68.15,44086.0,62.8539,62.8539,62.6974,62.7618,44086.0
2023-01-25 14:30:00,68.15,68.29,68.09,68.26,38035.0,62.7618,62.8908,62.7066,62.8631,38035.0
2023-01-25 15:00:00,68.27,68.33,67.97,67.97,43973.0,62.8723,62.9276,62.5961,62.5961,43973.0
2023-01-25 15:30:00,67.98,67.99,67.8,67.87,135912.0,62.6053,62.6145,62.4395,62.504,135912.0
2023-01-26 09:30:00,68.3,68.65,67.32,67.41,66785.0,62.9,63.2223,61.9974,62.0803,66785.0
2023-01-26 10:00:00,67.45,67.47,66.94,67.03,62469.0,62.1172,62.1356,61.6475,61.7304,62469.0
2023-01-26 10:30:00,67.01,67.06,66.66,66.71,62922.0,61.712,61.758,61.3896,61.4357,62922.0
2023-01-26 11:00:00,66.7,66.74,66.55,66.73,46369.0,61.4265,61.4633,61.2883,61.4541,46369.0
2023-01-26 11:30:00,66.73,66.91,66.73,66.88,25256.0,61.4541,61.6199,61.4541,61.5922,25256.0
2023-01-26 12:00:00,66.86,66.89,66.71,66.82,23163.0,61.5738,61.6014,61.4357,61.537,23163.0
2023-01-26 12:30:00,66.82,66.92,66.74,66.76,27710.0,61.537,61.6291,61.4633,61.4817,27710.0
2023-01-26 13:00:00,66.68,66.72,66.62,66.72,23562.0,61.408,61.4449,61.3528,61.4449,23562.0
2023-01-26 13:30:00,66.71,67.0,66.7,66.92,45405.0,61.4357,61.7027,61.4265,61.6291,45405.0
2023-01-26 14:00:00,66.91,66.95,66.87,66.93,34474.0,61.6199,61.6567,61.583,61.6383,34474.0
2023-01-26 14:30:00,66.94,67.17,66.92,67.16,39421.0,61.6475,61.8593,61.6291,61.8501,39421.0
2023-01-26 15:00:00,67.16,67.3,67.14,67.2,64541.0,61.8501,61.979,61.8317,61.8869,64541.0
2023-01-26 15:30:00,67.19,67.46,67.15,67.4,154231.0,61.8777,62.1264,61.8409,62.0711,154231.0
2023-01-27 09:30:00,67.54,67.54,67.22,67.23,35157.0,62.2001,62.2001,61.9054,61.9146,35157.0
2023-01-27 10:00:00,67.23,67.23,67.03,67.06,32382.0,61.9146,61.9146,61.7304,61.758,32382.0
2023-01-27 10:30:00,67.07,67.07,66.78,66.93,36861.0,61.7672,61.7672,61.5001,61.6383,36861.0
2023-01-27 11:00:00,66.93,67.05,66.88,67.05,24310.0,61.6383,61.7488,61.5922,61.7488,24310.0
2023-01-27 11:30:00,67.05,67.17,67.04,67.13,26003.0,61.7488,61.8593,61.7396,61.8225,26003.0
2023-01-27 12:00:00,67.13,67.3,67.08,67.25,31476.0,61.8225,61.979,61.7764,61.933,31476.0
2023-01-27 12:30:00,67.25,67.51,67.24,67.49,22361.0,61.933,62.1724,61.9238,62.154,22361.0
2023-01-27 13:00:00,67.48,67.54,67.38,67.4,20422.0,62.1448,62.2001,62.0527,62.0711,20422.0
2023-01-27 13:30:00,67.4,67.4,67.29,67.32,19859.0,62.0711,62.0711,61.9698,61.9974,19859.0
2023-01-27 14:00:00,67.33,67.39,67.15,67.2,25071.0,62.0067,62.0619,61.8409,61.8869,25071.0
2023-01-27 14:30:00,67.2,67.26,67.14,67.19,29390.0,61.8869,61.9422,61.8317,61.8777,29390.0
2023-01-27 15:00:00,67.2,67.23,67.14,67.19,25865.0,61.8869,61.9146,61.8317,61.8777,25865.0
2023-01-27 15:30:00,67.19,67.23,66.96,66.99,113628.0,61.8777,61.9146,61.6659,61.6935,113628.0
2023-01-30 09:30:00,66.71,67.16,66.64,66.92,30122.0,61.4357,61.8501,61.3712,61.6291,30122.0
2023-01-30 10:00:00,66.94,66.95,66.72,66.81,27647.0,61.6475,61.6567,61.4449,61.5278,27647.0
2023-01-30 10:30:00,66.82,66.86,66.54,66.75,28523.0,61.537,61.5738,61.2791,61.4725,28523.0
2023-01-30 11:00:00,66.76,66.76,66.57,66.66,15944.0,61.4817,61.4817,61.3067,61.3896,15944.0
2023-01-30 11:30:00,66.66,66.68,66.46,66.61,23098.0,61.3896,61.408,61.2054,61.3436,23098.0
2023-01-30 12:00:00,66.6,66.6,66.45,66.47,12850.0,61.3344,61.3344,61.1962,61.2147,12850.0
2023-01-30 12:30:00,66.47,66.49,66.41,66.41,9770.0,61.2147,61.2331,61.1594,61.1594,9770.0
2023-01-30 13:00:00,66.38,66.48,66.33,66.43,17915.0,61.1318,61.2239,61.0857,61.1778,17915.0
2023-01-30 13:30:00,66.43,66.49,66.29,66.48,28036.0,61.1778,61.2331,61.0489,61.2239,28036.0
2023-01-30 14:00:00,66.49,66.54,66.37,66.37,23468.0,61.2331,61.2791,61.1226,61.1226,23468.0
2023-01-30 14:30:00,66.38,66.5,66.35,66.48,20660.0,61.1318,61.2423,61.1041,61.2239,20660.0
2023-01-30 15:00:00,66.5,66.62,66.46,66.5,30576.0,61.2423,61.3528,61.2054,61.2423,30576.0
2023-01-30 15:30:00,66.5,66.67,66.48,66.58,92168.0,61.2423,61.3988,61.2239,61.316,92168.0
2023-01-31 09:30:00,66.45,66.51,65.89,66.08,145105.0,61.1962,61.2515,60.6805,60.8555,145105.0
2023-01-31 10:00:00,66.09,66.15,65.89,65.98,118815.0,60.8647,60.92,60.6805,60.7634,118815.0
2023-01-31 10:30:00,66.0,66.34,66.0,66.11,42886.0,60.7818,61.0949,60.7818,60.8831,42886.0
2023-01-31 11:00:00,66.12,66.31,66.11,66.17,36326.0,60.8923,61.0673,60.8831,60.9384,36326.0
2023-01-31 11:30:00,66.17,66.54,66.17,66.36,104784.0,60.9384,61.2791,60.9384,61.1133,104784.0
2023-01-31 12:00:00,66.41,66.43,66.29,66.36,16095.0,61.1594,61.1778,61.0489,61.1133,16095.0
2023-01-31 12:30:00,66.39,66.46,66.36,66.43,19143.0,61.141,61.2054,61.1133,61.1778,19143.0
2023-01-31 13:00:00,66.46,66.65,66.45,66.6,27099.0,61.2054,61.3804,61.1962,61.3344,27099.0
2023-01-31 13:30:00,66.6,66.79,66.59,66.7,23530.0,61.3344,61.5094,61.3252,61.4265,23530.0
2023-01-31 14:00:00,66.71,66.83,66.71,66.81,24147.0,61.4357,61.5462,61.4357,61.5278,24147.0
2023-01-31 14:30:00,66.82,66.83,66.67,66.7,20749.0,61.537,61.5462,61.3988,61.4265,20749.0
2023-01-31 15:00:00,66.73,66.76,66.59,66.59,31141.0,61.4541,61.4817,61.3252,61.3252,31141.0
2023-01-31 15:30:00,66.59,66.94,66.59,66.93,121636.0,61.3252,61.6475,61.3252,61.6383,121636.0
2023-02-01 09:30:00,66.82,67.33,66.69,67.23,43526.0,61.537,62.0067,61.4173,61.9146,43526.0
2023-02-01 10:00:00,67.23,67.23,66.89,66.95,23077.0,61.9146,61.9146,61.6014,61.6567,23077.0
2023-02-01 10:30:00,66.96,67.05,66.9,67.0,38479.0,61.6659,61.7488,61.6107,61.7027,38479.0
2023-02-01 11:00:00,67.03,67.18,66.95,66.95,48966.0,61.7304,61.8685,61.6567,61.6567,48966.0
2023-02-01 11:30:00,66.93,67.05,66.84,66.96,31711.0,61.6383,61.7488,61.5554,61.6659,31711.0
2023-02-01 12:00:00,66.97,66.99,66.65,66.75,53108.0,61.6751,61.6935,61.3804,61.4725,53108.0
2023-02-01 12:30:00,66.75,66.84,66.61,66.73,39900.0,61.4725,61.5554,61.3436,61.4541,39900.0
2023-02-01 13:00:00,66.72,66.77,66.6,66.6,55842.0,61.4449,61.4909,61.3344,61.3344,55842.0
2023-02-01 13:30:00,66.62,66.69,66.55,66.6,35162.0,61.3528,61.4173,61.2883,61.3344,35162.0
2023-02-01 14:00:00,66.59,66.79,66.41,66.56,42255.0,61.3252,61.5094,61.1594,61.2975,42255.0
2023-02-01 14:30:00,66.57,66.87,66.24,66.73,61682.0,61.3067,61.583,61.0028,61.4541,61682.0
2023-02-01 15:00:00,66.75,67.15,66.69,67.15,59188.0,61.4725,61.8409,61.4173,61.8409,59188.0
2023-02-01 15:30:00,67.18,67.35,66.95,67.07,82158.0,61.8685,62.0251,61.6567,61.7672,82158.0
2023-02-02 09:30:00,67.14,67.46,67.0,67.41,77706.0,61.8317,62.1264,61.7027,62.0803,77706.0
2023-02-02 10:00:00,67.42,67.52,66.82,67.15,82307.0,62.0895,62.1816,61.537,61.8409,82307.0
2023-02-02 10:30:00,67.15,67.29,67.07,67.26,41205.0,61.8409,61.9698,61.7672,61.9422,41205.0
2023-02-02 11:00:00,67.27,67.28,67.01,67.15,72887.0,61.9514,61.9606,61.712,61.8409,72887.0
2023-02-02 11:30:00,67.15,67.22,66.93,67.12,140121.0,61.8409,61.9054,61.6383,61.8133,140121.0
2023-02-02 12:00:00,67.12,67.22,67.07,67.15,92565.0,61.8133,61.9054,61.7672,61.8409,92565.0
2023-02-02 12:30:00,67.15,67.22,67.14,67.22,46370.0,61.8409,61.9054,61.8317,61.9054,46370.0
2023-02-02 13:00:00,67.2,67.4,67.2,67.27,38666.0,61.8869,62.0711,61.8869,61.9514,38666.0
2023-02-02 13:30:00,67.28,67.52,67.28,67.45,54674.0,61.9606,62.1816,61.9606,62.1172,54674.0
2023-02-02 14:00:00,67.43,67.53,67.32,67.4,47652.0,62.0987,62.1908,61.9974,62.0711,47652.0
2023-02-02 14:30:00,67.39,67.39,67.18,67.22,46199.0,62.0619,62.0619,61.8685,61.9054,46199.0
2023-02-02 15:00:00,67.24,67.38,67.19,67.33,78349.0,61.9238,62.0527,61.8777,62.0067,78349.0
2023-02-02 15:30:00,67.34,67.56,67.3,67.55,244102.0,62.0159,62.2185,61.979,62.2093,244102.0
2023-02-03 09:30:00,67.25,67.41,66.85,67.01,94672.0,61.933,62.0803,61.5646,61.712,94672.0
2023-02-03 10:00:00,66.97,67.2,66.72,67.07,73946.0,61.6751,61.8869,61.4449,61.7672,73946.0
2023-02-03 10:30:00,67.07,67.26,66.87,67.11,44947.0,61.7672,61.9422,61.583,61.804,44947.0
2023-02-03 11:00:00,67.11,67.39,67.11,67.35,30836.0,61.804,62.0619,61.804,62.0251,30836.0
2023-02-03 11:30:00,67.34,67.39,67.19,67.22,58021.0,62.0159,62.0619,61.8777,61.9054,58021.0
2023-02-03 12:00:00,67.2,67.42,67.2,67.32,32684.0,61.8869,62.0895,61.8869,61.9974,32684.0
2023-02-03 12:30:00,67.3,67.31,67.1,67.12,21252.0,61.979,61.9882,61.7948,61.8133,21252.0
2023-02-03 13:00:00,67.1,67.21,67.1,67.17,34061.0,61.7948,61.8961,61.7948,61.8593,34061.0
2023-02-03 13:30:00,67.17,67.32,67.13,67.28,33219.0,61.8593,61.9974,61.8225,61.9606,33219.0
2023-02-03 14:00:00,67.3,67.36,67.22,67.32,44859.0,61.979,62.0343,61.9054,61.9974,44859.0
2023-02-03 14:30:00,67.3,67.33,67.15,67.2,31080.0,61.979,62.0067,61.8409,61.8869,31080.0
2023-02-03 15:00:00,67.2,67.34,67.17,67.27,36836.0,61.8869,62.0159,61.8593,61.9514,36836.0
2023-02-03 15:30:00,67.27,67.66,67.23,67.66,221984.0,61.9514,62.3106,61.9146,62.3106,221984.0
2023-02-06 09:30:00,67.65,67.71,67.27,67.47,72637.0,62.3014,62.3566,61.9514,62.1356,72637.0
2023-02-06 10:00:00,67.48,67.83,67.45,67.62,54009.0,62.1448,62.4671,62.1172,62.2737,54009.0
2023-02-06 10:30:00,67.61,67.84,67.55,67.79,38804.0,62.2645,62.4763,62.2093,62.4303,38804.0
2023-02-06 11:00:00,67.78,67.92,67.75,67.85,48325.0,62.4211,62.55,62.3934,62.4855,48325.0
2023-02-06 11:30:00,67.86,67.96,67.72,67.94,31842.0,62.4948,62.5868,62.3658,62.5684,31842.0
2023-02-06 12:00:00,67.93,67.99,67.74,67.81,43723.0,62.5592,62.6145,62.3842,62.4487,43723.0
2023-02-06 12:30:00,67.82,67.89,67.74,67.75,22543.0,62.4579,62.5224,62.3842,62.3934,22543.0
2023-02-06 13:00:00,67.77,67.95,67.73,67.92,20109.0,62.4119,62.5776,62.375,62.55,20109.0
2023-02-06 13:30:00,67.91,68.15,67.91,68.11,29481.0,62.5408,62.7618,62.5408,62.725,29481.0
2023-02-06 14:00:00,68.1,68.15,68.01,68.02,32054.0,62.7158,62.7618,62.6329,62.6421,32054.0
2023-02-06 14:30:00,68.02,68.02,67.88,68.01,45557.0,62.6421,62.6421,62.5132,62.6329,45557.0
2023-02-06 15:00:00,68.02,68.05,67.84,67.89,29524.0,62.6421,62.6697,62.4763,62.5224,29524.0
2023-02-06 15:30:00,67.89,68.13,67.84,68.03,131708.0,62.5224,62.7434,62.4763,62.6513,131708.0
2023-02-07 09:30:00,67.93,68.02,67.64,67.72,82954.0,62.5592,62.6421,62.2921,62.3658,82954.0
2023-02-07 10:00:00,67.72,67.81,67.43,67.48,66647.0,62.3658,62.4487,62.0987,62.1448,66647.0
2023-02-07 10:30:00,67.48,67.73,67.47,67.65,35960.0,62.1448,62.375,62.1356,62.3014,35960.0
2023-02-07 11:00:00,67.67,67.76,67.54,67.59,19140.0,62.3198,62.4027,62.2001,62.2461,19140.0
2023-02-07 11:30:00,67.56,67.71,67.46,67.58,24955.0,62.2185,62.3566,62.1264,62.2369,24955.0
2023-02-07 12:00:00,67.55,67.61,67.4,67.4,18062.0,62.2093,62.2645,62.0711,62.0711,18062.0
2023-02-07 12:30:00,67.41,67.96,67.41,67.91,39757.0,62.0803,62.5868,62.0803,62.5408,39757.0
2023-02-07 13:00:00,67.92,67.98,67.52,67.53,20324.0,62.55,62.6053,62.1816,62.1908,20324.0
2023-02-07 13:30:00,67.4,67.5,67.22,67.41,88159.0,62.0711,62.1632,61.9054,62.0803,88159.0
2023-02-07 14:00:00,67.44,67.73,67.43,67.67,85534.0,62.108,62.375,62.0987,62.3198,85534.0
2023-02-07 14:30:00,67.66,67.96,67.66,67.96,53341.0,62.3106,62.5868,62.3106,62.5868,53341.0
2023-02-07 15:00:00,67.96,68.02,67.83,67.98,22796.0,62.5868,62.6421,62.4671,62.6053,22796.0
2023-02-07 15:30:00,67.98,68.23,67.96,68.13,75880.0,62.6053,62.8355,62.5868,62.7434,75880.0
2023-02-08 09:30:00,67.84,68.13,67.78,67.87,107912.0,62.4763,62.7434,62.4211,62.504,107912.0
2023-02-08 10:00:00,67.85,67.85,67.08,67.47,114740.0,62.4855,62.4855,61.7764,62.1356,114740.0
2023-02-08 10:30:00,67.4,67.43,67.14,67.25,39041.0,62.0711,62.0987,61.8317,61.933,39041.0
2023-02-08 11:00:00,67.25,67.51,67.2,67.5,35577.0,61.933,62.1724,61.8869,62.1632,35577.0
2023-02-08 11:30:00,67.52,67.66,67.39,67.65,25789.0,62.1816,62.3106,62.0619,62.3014,25789.0
2023-02-08 12:00:00,67.62,67.7,67.51,67.67,20210.0,62.2737,62.3474,62.1724,62.3198,20210.0
2023-02-08 12:30:00,67.69,67.92,67.65,67.88,26480.0,62.3382,62.55,62.3014,62.5132,26480.0
2023-02-08 13:00:00,67.87,68.0,67.71,67.71,18220.0,62.504,62.6237,62.3566,62.3566,18220.0
2023-02-08 13:30:00,67.68,67.7,67.46,67.49,24033.0,62.329,62.3474,62.1264,62.154,24033.0
2023-02-08 14:00:00,67.46,67.46,67.23,67.27,99754.0,62.1264,62.1264,61.9146,61.9514,99754.0
2023-02-08 14:30:00,67.27,67.37,67.21,67.37,21063.0,61.9514,62.0435,61.8961,62.0435,21063.0
2023-02-08 15:00:00,67.36,67.37,67.16,67.24,25142.0,62.0343,62.0435,61.8501,61.9238,25142.0
2023-02-08 15:30:00,67.24,67.41,67.21,67.38,100404.0,61.9238,62.0803,61.8961,62.0527,100404.0
2023-02-09 09:30:00,67.92,68.44,67.66,68.05,128795.0,62.55,63.0289,62.3106,62.6697,128795.0
2023-02-09 10:00:00,68.06,68.08,67.72,67.91,92186.0,62.6789,62.6974,62.3658,62.5408,92186.0
2023-02-09 10:30:00,67.94,68.3,67.93,68.3,47348.0,62.5684,62.9,62.5592,62.9,47348.0
2023-02-09 11:00:00,68.31,68.31,67.86,67.86,38357.0,62.9092,62.9092,62.4948,62.4948,38357.0
2023-02-09 11:30:00,67.84,68.02,67.84,67.9,31666.0,62.4763,62.6421,62.4763,62.5316,31666.0
2023-02-09 12:00:00,67.88,67.91,67.72,67.73,24106.0,62.5132,62.5408,62.3658,62.375,24106.0
2023-02-09 12:30:00,67.73,67.74,67.54,67.73,35992.0,62.375,62.3842,62.2001,62.375,35992.0
2023-02-09 13:00:00,67.73,67.74,67.49,67.57,21630.0,62.375,62.3842,62.154,62.2277,21630.0
2023-02-09 13:30:00,67.56,67.62,67.37,67.43,38032.0,62.2185,62.2737,62.0435,62.0987,38032.0
2023-02-09 14:00:00,67.43,67.53,67.33,67.37,54826.0,62.0987,62.1908,62.0067,62.0435,54826.0
2023-02-09 14:30:00,67.38,67.4,67.25,67.33,61198.0,62.0527,62.0711,61.933,62.0067,61198.0
2023-02-09 15:00:00,67.34,67.42,67.22,67.36,90262.0,62.0159,62.0895,61.9054,62.0343,90262.0
2023-02-09 15:30:00,67.36,67.45,67.19,67.35,147232.0,62.0343,62.1172,61.8777,62.0251,147232.0
2023-02-10 09:30:00,67.29,67.67,67.24,67.64,175111.0,61.9698,62.3198,61.9238,62.2921,175111.0
2023-02-10 10:00:00,67.58,67.6,67.43,67.5,61312.0,62.2369,62.2553,62.0987,62.1632,61312.0
2023-02-10 10:30:00,67.5,67.67,67.44,67.52,31002.0,62.1632,62.3198,62.108,62.1816,31002.0
2023-02-10 11:00:00,67.52,67.79,67.52,67.73,59367.0,62.1816,62.4303,62.1816,62.375,59367.0
2023-02-10 11:30:00,67.73,67.73,67.6,67.73,38526.0,62.375,62.375,62.2553,62.375,38526.0
2023-02-10 12:00:00,67.73,67.74,67.46,67.56,32469.0,62.375,62.3842,62.1264,62.2185,32469.0
2023-02-10 12:30:00,67.56,67.7,67.51,67.51,19664.0,62.2185,62.3474,62.1724,62.1724,19664.0
2023-02-10 13:00:00,67.5,67.51,67.36,67.41,27460.0,62.1632,62.1724,62.0343,62.0803,27460.0
2023-02-10 13:30:00,67.4,67.41,67.14,67.18,169086.0,62.0711,62.0803,61.8317,61.8685,169086.0
2023-02-10 14:00:00,67.15,67.21,66.99,67.0,42532.0,61.8409,61.8961,61.6935,61.7027,42532.0
2023-02-10 14:30:00,66.98,67.22,66.98,67.19,40394.0,61.6843,61.9054,61.6843,61.8777,40394.0
2023-02-10 15:00:00,67.21,67.43,67.2,67.41,92460.0,61.8961,62.0987,61.8869,62.0803,92460.0
2023-02-10 15:30:00,67.42,67.66,67.33,67.62,248454.0,62.0895,62.3106,62.0067,62.2737,248454.0
2023-02-13 09:30:00,67.66,68.06,67.52,68.01,130814.0,62.3106,62.6789,62.1816,62.6329,130814.0
2023-02-13 10:00:00,68.04,68.6,67.96,68.51,63697.0,62.6605,63.1762,62.5868,63.0934,63697.0
2023-02-13 10:30:00,68.53,68.64,68.33,68.6,40981.0,63.1118,63.2131,62.9276,63.1762,40981.0
2023-02-13 11:00:00,68.62,68.75,68.51,68.65,98042.0,63.1947,63.3144,63.0934,63.2223,98042.0
2023-02-13 11:30:00,68.63,68.89,68.55,68.66,105353.0,63.2039,63.4433,63.1302,63.2315,105353.0
2023-02-13 12:00:00,68.63,68.67,68.29,68.33,29258.0,63.2039,63.2407,62.8908,62.9276,29258.0
2023-02-13 12:30:00,68.34,68.41,68.29,68.29,30712.0,62.9368,63.0013,62.8908,62.8908,30712.0
2023-02-13 13:00:00,68.31,68.53,68.28,68.47,34921.0,62.9092,63.1118,62.8815,63.0565,34921.0
2023-02-13 13:30:00,68.49,68.59,68.43,68.48,36075.0,63.0749,63.167,63.0197,63.0657,36075.0
2023-02-13 14:00:00,68.48,68.54,68.29,68.29,35653.0,63.0657,63.121,62.8908,62.8908,35653.0
2023-02-13 14:30:00,68.3,68.44,68.24,68.4,45301.0,62.9,63.0289,62.8447,62.9921,45301.0
2023-02-13 15:00:00,68.4,68.47,68.3,68.42,141904.0,62.9921,63.0565,62.9,63.0105,141904.0
2023-02-13 15:30:00,68.42,68.63,68.24,68.51,392262.0,63.0105,63.2039,62.8447,63.0934,392262.0
2023-02-14 09:30:00,64.45,65.51,63.96,65.36,1052249.0,59.3544,60.3306,58.9031,60.1924,1052249.0
2023-02-14 10:00:00,65.37,66.27,65.14,65.65,649665.0,60.2016,61.0305,59.9898,60.4595,649665.0
2023-02-14 10:30:00,65.69,66.06,65.3,65.93,360831.0,60.4963,60.8371,60.1372,60.7173,360831.0
2023-02-14 11:00:00,65.94,66.31,65.87,65.94,251215.0,60.7266,61.0673,60.6621,60.7266,251215.0
2023-02-14 11:30:00,65.95,66.54,65.92,66.48,181998.0,60.7358,61.2791,60.7081,61.2239,181998.0
2023-02-14 12:00:00,66.48,66.79,66.35,66.58,141779.0,61.2239,61.5094,61.1041,61.316,141779.0
2023-02-14 12:30:00,66.56,66.68,66.15,66.43,148066.0,61.2975,61.408,60.92,61.1778,148066.0
2023-02-14 13:00:00,66.42,66.65,66.26,66.48,153752.0,61.1686,61.3804,61.0213,61.2239,153752.0
2023-02-14 13:30:00,66.5,66.63,66.28,66.38,83871.0,61.2423,61.362,61.0397,61.1318,83871.0
2023-02-14 14:00:00,66.38,66.49,66.11,66.32,169255.0,61.1318,61.2331,60.8831,61.0765,169255.0
2023-02-14 14:30:00,66.31,66.62,66.27,66.3,151496.0,61.0673,61.3528,61.0305,61.0581,151496.0
2023-02-14 15:00:00,66.31,66.56,65.97,66.51,229763.0,61.0673,61.2975,60.7542,61.2515,229763.0
2023-02-14 15:30:00,66.51,66.61,66.28,66.61,539403.0,61.2515,61.3436,61.0397,61.3436,539403.0
2023-02-15 09:30:00,66.35,66.74,66.2,66.42,123738.0,61.1041,61.4633,60.966,61.1686,123738.0
2023-02-15 10:00:00,66.38,66.43,65.86,65.91,118972.0,61.1318,61.1778,60.6529,60.6989,118972.0
2023-02-15 10:30:00,65.9,66.06,65.81,65.97,110506.0,60.6897,60.8371,60.6068,60.7542,110506.0
2023-02-15 11:00:00,65.98,66.13,65.92,66.0,85289.0,60.7634,60.9015,60.7081,60.7818,85289.0
2023-02-15 11:30:00,66.0,66.13,65.97,66.09,41530.0,60.7818,60.9015,60.7542,60.8647,41530.0
2023-02-15 12:00:00,66.1,66.1,65.86,65.91,50527.0,60.8739,60.8739,60.6529,60.6989,50527.0
2023-02-15 12:30:00,65.92,66.0,65.8,65.92,40542.0,60.7081,60.7818,60.5976,60.7081,40542.0
2023-02-15 13:00:00,65.93,66.06,65.87,66.02,39849.0,60.7173,60.8371,60.6621,60.8002,39849.0
2023-02-15 13:30:00,66.03,66.05,65.81,65.83,46128.0,60.8094,60.8279,60.6068,60.6253,46128.0
2023-02-15 14:00:00,65.83,65.99,65.69,65.99,72062.0,60.6253,60.7726,60.4963,60.7726,72062.0
2023-02-15 14:30:00,65.99,66.13,65.92,65.99,57046.0,60.7726,60.9015,60.7081,60.7726,57046.0
2023-02-15 15:00:00,66.0,66.13,66.0,66.07,54690.0,60.7818,60.9015,60.7818,60.8463,54690.0
2023-02-15 15:30:00,66.08,66.14,66.02,66.09,267151.0,60.8555,60.9107,60.8002,60.8647,267151.0
2023-02-16 09:30:00,66.22,66.41,65.67,65.73,145641.0,60.9844,61.1594,60.4779,60.5332,145641.0
2023-02-16 10:00:00,65.73,65.94,65.63,65.78,59842.0,60.5332,60.7266,60.4411,60.5792,59842.0
2023-02-16 10:30:00,65.79,66.01,65.75,65.8,72835.0,60.5884,60.791,60.5516,60.5976,72835.0
2023-02-16 11:00:00,65.81,66.0,65.76,66.0,31761.0,60.6068,60.7818,60.5608,60.7818,31761.0
2023-02-16 11:30:00,65.98,66.0,65.86,65.91,43672.0,60.7634,60.7818,60.6529,60.6989,43672.0
2023-02-16 12:00:00,65.9,65.92,65.78,65.86,31462.0,60.6897,60.7081,60.5792,60.6529,31462.0
2023-02-16 12:30:00,65.86,65.97,65.84,65.89,26469.0,60.6529,60.7542,60.6345,60.6805,26469.0
2023-02-16 13:00:00,65.89,65.94,65.83,65.9,38527.0,60.6805,60.7266,60.6253,60.6897,38527.0
2023-02-16 13:30:00,65.9,66.02,65.84,65.96,69861.0,60.6897,60.8002,60.6345,60.745,69861.0
2023-02-16 14:00:00,65.96,66.16,65.93,66.16,42105.0,60.745,60.9292,60.7173,60.9292,42105.0
2023-02-16 14:30:00,66.16,66.39,66.16,66.38,66394.0,60.9292,61.141,60.9292,61.1318,66394.0
2023-02-16 15:00:00,66.39,66.5,66.1,66.14,69122.0,61.141,61.2423,60.8739,60.9107,69122.0
2023-02-16 15:30:00,66.14,66.51,66.04,66.5,527358.0,60.9107,61.2515,60.8186,61.2423,527358.0
2023-02-17 09:30:00,66.49,66.83,66.22,66.53,95636.0,61.2331,61.5462,60.9844,61.2699,95636.0
2023-02-17 10:00:00,66.56,67.0,66.55,66.97,59130.0,61.2975,61.7027,61.2883,61.6751,59130.0
2023-02-17 10:30:00,66.98,67.21,66.9,67.03,54546.0,61.6843,61.8961,61.6107,61.7304,54546.0
2023-02-17 11:00:00,67.03,67.15,66.94,66.97,43346.0,61.7304,61.8409,61.6475,61.6751,43346.0
2023-02-17 11:30:00,66.92,67.07,66.8,67.05,29251.0,61.6291,61.7672,61.5186,61.7488,29251.0
2023-02-17 12:00:00,67.05,67.23,67.05,67.19,25305.0,61.7488,61.9146,61.7488,61.8777,25305.0
2023-02-17 12:30:00,67.19,67.3,67.18,67.25,39882.0,61.8777,61.979,61.8685,61.933,39882.0
2023-02-17 13:00:00,67.26,67.26,67.14,67.14,33155.0,61.9422,61.9422,61.8317,61.8317,33155.0
2023-02-17 13:30:00,67.13,67.14,66.94,67.05,45437.0,61.8225,61.8317,61.6475,61.7488,45437.0
2023-02-17 14:00:00,67.06,67.15,67.05,67.13,26918.0,61.758,61.8409,61.7488,61.8225,26918.0
2023-02-17 14:30:00,67.13,67.21,67.07,67.19,31069.0,61.8225,61.8961,61.7672,61.8777,31069.0
2023-02-17 15:00:00,67.2,67.39,67.2,67.33,47201.0,61.8869,62.0619,61.8869,62.0067,47201.0
2023-02-17 15:30:00,67.32,67.55,67.32,67.51,253631.0,61.9974,62.2093,61.9974,62.1724,253631.0
2023-02-21 09:30:00,66.93,67.54,66.87,67.35,88297.0,61.6383,62.2001,61.583,62.0251,88297.0
2023-02-21 10:00:00,67.32,67.52,67.18,67.36,29983.0,61.9974,62.1816,61.8685,62.0343,29983.0
2023-02-21 10:30:00,67.37,67.75,67.33,67.75,61109.0,62.0435,62.3934,62.0067,62.3934,61109.0
2023-02-21 11:00:00,67.76,67.79,67.43,67.46,36409.0,62.4027,62.4303,62.0987,62.1264,36409.0
2023-02-21 11:30:00,67.47,67.73,67.45,67.53,40902.0,62.1356,62.375,62.1172,62.1908,40902.0
2023-02-21 12:00:00,67.52,67.63,67.4,67.56,57811.0,62.1816,62.2829,62.0711,62.2185,57811.0
2023-02-21 12:30:00,67.59,67.59,67.45,67.55,19056.0,62.2461,62.2461,62.1172,62.2093,19056.0
2023-02-21 13:00:00,67.57,67.62,67.51,67.54,27163.0,62.2277,62.2737,62.1724,62.2001,27163.0
2023-02-21 13:30:00,67.55,67.73,67.51,67.73,27873.0,62.2093,62.375,62.1724,62.375,27873.0
2023-02-21 14:00:00,67.73,67.73,67.48,67.53,38047.0,62.375,62.375,62.1448,62.1908,38047.0
2023-02-21 14:30:00,67.54,67.6,67.45,67.57,33694.0,62.2001,62.2553,62.1172,62.2277,33694.0
2023-02-21 15:00:00,67.58,67.76,67.48,67.73,148623.0,62.2369,62.4027,62.1448,62.375,148623.0
2023-02-21 15:30:00,67.73,67.82,67.56,67.76,282964.0,62.375,62.4579,62.2185,62.4027,282964.0
2023-02-22 09:30:00,68.0,68.02,67.57,67.74,71604.0,62.6237,62.6421,62.2277,62.3842,71604.0
2023-02-22 10:00:00,67.71,67.8,67.3,67.3,50836.0,62.3566,62.4395,61.979,61.979,50836.0
2023-02-22 10:30:00,67.31,67.51,67.14,67.45,100028.0,61.9882,62.1724,61.8317,62.1172,100028.0
2023-02-22 11:00:00,67.46,67.57,67.43,67.45,18230.0,62.1264,62.2277,62.0987,62.1172,18230.0
2023-02-22 11:30:00,67.44,67.58,67.39,67.56,43186.0,62.108,62.2369,62.0619,62.2185,43186.0
2023-02-22 12:00:00,67.54,67.63,67.37,67.58,25806.0,62.2001,62.2829,62.0435,62.2369,25806.0
2023-02-22 12:30:00,67.57,67.57,67.47,67.52,18433.0,62.2277,62.2277,62.1356,62.1816,18433.0
2023-02-22 13:00:00,67.51,67.61,67.45,67.53,36548.0,62.1724,62.2645,62.1172,62.1908,36548.0
2023-02-22 13:30:00,67.55,67.66,67.5,67.51,39078.0,62.2093,62.3106,62.1632,62.1724,39078.0
2023-02-22 14:00:00,67.51,67.67,67.19,67.44,137171.0,62.1724,62.3198,61.8777,62.108,137171.0
2023-02-22 14:30:00,67.44,67.44,67.12,67.26,144913.0,62.108,62.108,61.8133,61.9422,144913.0
2023-02-22 15:00:00,67.26,67.39,66.97,66.98,212887.0,61.9422,62.0619,61.6751,61.6843,212887.0
2023-02-22 15:30:00,66.96,67.28,66.9,67.25,426976.0,61.6659,61.9606,61.6107,61.933,426976.0
2023-02-23 09:30:00,67.25,67.48,65.46,66.7,300250.0,61.933,62.1448,60.2845,61.4265,300250.0
2023-02-23 10:00:00,66.72,66.76,66.07,66.28,79518.0,61.4449,61.4817,60.8463,61.0397,79518.0
2023-02-23 10:30:00,66.25,66.31,66.0,66.06,123600.0,61.012,61.0673,60.7818,60.8371,123600.0
2023-02-23 11:00:00,66.05,66.06,65.26,65.57,417424.0,60.8279,60.8371,60.1003,60.3858,417424.0
2023-02-23 11:30:00,65.56,65.68,65.41,65.61,220937.0,60.3766,60.4871,60.2385,60.4226,220937.0
2023-02-23 12:00:00,65.61,65.79,65.29,65.31,199769.0,60.4226,60.5884,60.1279,60.1464,199769.0
2023-02-23 12:30:00,65.3,65.61,65.21,65.53,68858.0,60.1372,60.4226,60.0543,60.349,68858.0
2023-02-23 13:00:00,65.51,65.71,65.43,65.53,102074.0,60.3306,60.5147,60.2569,60.349,102074.0
2023-02-23 13:30:00,65.53,65.79,65.53,65.7,85465.0,60.349,60.5884,60.349,60.5055,85465.0
2023-02-23 14:00:00,65.7,65.83,65.62,65.82,64942.0,60.5055,60.6253,60.4319,60.616,64942.0
2023-02-23 14:30:00,65.81,65.84,65.69,65.69,48901.0,60.6068,60.6345,60.4963,60.4963,48901.0
2023-02-23 15:00:00,65.7,65.77,65.47,65.7,317449.0,60.5055,60.57,60.2937,60.5055,317449.0
2023-02-23 15:30:00,65.7,65.75,65.44,65.7,671933.0,60.5055,60.5516,60.2661,60.5055,671933.0
2023-02-24 09:30:00,65.22,65.26,64.54,64.66,101789.0,60.0635,60.1003,59.4372,59.5478,101789.0
2023-02-24 10:00:00,64.65,64.82,64.63,64.68,50733.0,59.5385,59.6951,59.5201,59.5662,50733.0
2023-02-24 10:30:00,64.68,64.76,64.64,64.73,52768.0,59.5662,59.6398,59.5293,59.6122,52768.0
2023-02-24 11:00:00,64.72,64.96,64.72,64.93,34950.0,59.603,59.824,59.603,59.7964,34950.0
2023-02-24 11:30:00,64.94,65.03,64.82,64.86,31598.0,59.8056,59.8885,59.6951,59.7319,31598.0
2023-02-24 12:00:00,64.88,64.99,64.79,64.82,26806.0,59.7504,59.8517,59.6675,59.6951,26806.0
2023-02-24 12:30:00,64.83,64.86,64.72,64.86,32895.0,59.7043,59.7319,59.603,59.7319,32895.0
2023-02-24 13:00:00,64.88,64.98,64.83,64.98,38015.0,59.7504,59.8425,59.7043,59.8425,38015.0
2023-02-24 13:30:00,64.98,65.02,64.88,64.97,57748.0,59.8425,59.8793,59.7504,59.8332,57748.0
2023-02-24 14:00:00,64.98,65.04,64.96,64.98,36626.0,59.8425,59.8977,59.824,59.8425,36626.0
2023-02-24 14:30:00,64.98,65.22,64.93,65.21,94637.0,59.8425,60.0635,59.7964,60.0543,94637.0
2023-02-24 15:00:00,65.22,65.31,65.12,65.2,122973.0,60.0635,60.1464,59.9714,60.0451,122973.0
2023-02-24 15:30:00,65.2,65.27,65.05,65.1,322588.0,60.0451,60.1095,59.9069,59.953,322588.0
2023-02-27 09:30:00,65.5,65.78,65.4,65.57,96926.0,60.3213,60.5792,60.2292,60.3858,96926.0
2023-02-27 10:00:00,65.56,65.58,65.43,65.53,94382.0,60.3766,60.395,60.2569,60.349,94382.0
2023-02-27 10:30:00,65.52,65.57,65.32,65.48,98754.0,60.3398,60.3858,60.1556,60.3029,98754.0
2023-02-27 11:00:00,65.48,65.59,65.36,65.39,102402.0,60.3029,60.4042,60.1924,60.22,102402.0
2023-02-27 11:30:00,65.41,65.46,65.25,65.3,94158.0,60.2385,60.2845,60.0911,60.1372,94158.0
2023-02-27 12:00:00,65.28,65.35,65.11,65.2,20365.0,60.1187,60.1832,59.9622,60.0451,20365.0
2023-02-27 12:30:00,65.22,65.3,65.15,65.25,34469.0,60.0635,60.1372,59.999,60.0911,34469.0
2023-02-27 13:00:00,65.26,65.36,65.25,65.3,36781.0,60.1003,60.1924,60.0911,60.1372,36781.0
2023-02-27 13:30:00,65.31,65.38,65.24,65.36,41083.0,60.1464,60.2108,60.0819,60.1924,41083.0
2023-02-27 14:00:00,65.37,65.39,65.22,65.27,44439.0,60.2016,60.22,60.0635,60.1095,44439.0
2023-02-27 14:30:00,65.27,65.37,65.23,65.24,182948.0,60.1095,60.2016,60.0727,60.0819,182948.0
2023-02-27 15:00:00,65.25,65.29,65.15,65.24,314787.0,60.0911,60.1279,59.999,60.0819,314787.0
2023-02-27 15:30:00,65.24,65.34,65.18,65.3,298506.0,60.0819,60.174,60.0266,60.1372,298506.0
2023-02-28 09:30:00,64.85,65.15,64.4,64.71,411756.0,59.7227,59.999,59.3083,59.5938,411756.0
2023-02-28 10:00:00,64.7,64.86,64.4,64.6,180775.0,59.5846,59.7319,59.3083,59.4925,180775.0
2023-02-28 10:30:00,64.61,64.67,64.2,64.32,96704.0,59.5017,59.557,59.1241,59.2346,96704.0
2023-02-28 11:00:00,64.32,64.7,64.28,64.61,112107.0,59.2346,59.5846,59.1978,59.5017,112107.0
2023-02-28 11:30:00,64.61,64.63,64.29,64.29,58108.0,59.5017,59.5201,59.207,59.207,58108.0
2023-02-28 12:00:00,64.28,64.4,64.26,64.34,35462.0,59.1978,59.3083,59.1794,59.2531,35462.0
2023-02-28 12:30:00,64.35,64.48,64.33,64.4,91458.0,59.2623,59.382,59.2438,59.3083,91458.0
2023-02-28 13:00:00,64.39,64.48,64.33,64.46,54855.0,59.2991,59.382,59.2438,59.3636,54855.0
2023-02-28 13:30:00,64.46,64.5,64.41,64.47,49813.0,59.3636,59.4004,59.3175,59.3728,49813.0
2023-02-28 14:00:00,64.47,64.48,64.36,64.41,52927.0,59.3728,59.382,59.2715,59.3175,52927.0
2023-02-28 14:30:00,64.41,64.6,64.39,64.47,114759.0,59.3175,59.4925,59.2991,59.3728,114759.0
2023-02-28 15:00:00,64.48,64.57,64.45,64.49,76847.0,59.382,59.4649,59.3544,59.3912,76847.0
2023-02-28 15:30:00,64.48,64.67,64.41,64.49,405839.0,59.382,59.557,59.3175,59.3912,405839.0
2023-03-01 09:30:00,64.6,64.8,64.41,64.66,90268.0,59.4925,59.6767,59.3175,59.5478,90268.0
2023-03-01 10:00:00,64.7,64.75,64.52,64.55,60514.0,59.5846,59.6306,59.4188,59.4465,60514.0
2023-03-01 10:30:00,64.52,64.54,64.33,64.49,42251.0,59.4188,59.4372,59.2438,59.3912,42251.0
2023-03-01 11:00:00,64.48,64.51,64.09,64.22,89045.0,59.382,59.4096,59.0228,59.1425,89045.0
2023-03-01 11:30:00,64.22,64.32,64.1,64.29,67440.0,59.1425,59.2346,59.032,59.207,67440.0
2023-03-01 12:00:00,64.28,64.39,64.15,64.38,79923.0,59.1978,59.2991,59.0781,59.2899,79923.0
2023-03-01 12:30:00,64.37,64.48,64.28,64.3,50727.0,59.2807,59.382,59.1978,59.2162,50727.0
2023-03-01 13:00:00,64.3,64.3,64.1,64.11,36527.0,59.2162,59.2162,59.032,59.0412,36527.0
2023-03-01 13:30:00,64.11,64.12,63.92,63.92,55202.0,59.0412,59.0504,58.8663,58.8663,55202.0
2023-03-01 14:00:00,63.93,63.93,63.76,63.76,65460.0,58.8755,58.8755,58.7189,58.7189,65460.0
2023-03-01 14:30:00,63.76,63.97,63.76,63.93,78724.0,58.7189,58.9123,58.7189,58.8755,78724.0
2023-03-01 15:00:00,63.95,64.02,63.85,63.88,102716.0,58.8939,58.9584,58.8018,58.8294,102716.0
2023-03-01 15:30:00,63.87,63.95,63.81,63.84,313243.0,58.8202,58.8939,58.765,58.7926,313243.0
2023-03-02 09:30:00,63.7,64.01,63.5,63.97,68140.0,58.6637,58.9491,58.4795,58.9123,68140.0
2023-03-02 10:00:00,63.97,64.09,63.83,63.94,45621.0,58.9123,59.0228,58.7834,58.8847,45621.0
2023-03-02 10:30:00,63.94,63.97,63.81,63.93,45916.0,58.8847,58.9123,58.765,58.8755,45916.0
2023-03-02 11:00:00,63.95,64.14,63.93,64.07,22656.0,58.8939,59.0689,58.8755,59.0044,22656.0
2023-03-02 11:30:00,64.07,64.21,64.02,64.21,25448.0,59.0044,59.1333,58.9584,59.1333,25448.0
2023-03-02 12:00:00,64.21,64.25,64.07,64.16,15555.0,59.1333,59.1702,59.0044,59.0873,15555.0
2023-03-02 12:30:00,64.16,64.2,64.04,64.04,17204.0,59.0873,59.1241,58.9768,58.9768,17204.0
2023-03-02 13:00:00,64.04,64.14,64.0,64.09,20175.0,58.9768,59.0689,58.9399,59.0228,20175.0
2023-03-02 13:30:00,64.09,64.3,64.07,64.26,28803.0,59.0228,59.2162,59.0044,59.1794,28803.0
2023-03-02 14:00:00,64.27,64.33,64.14,64.18,93831.0,59.1886,59.2438,59.0689,59.1057,93831.0
2023-03-02 14:30:00,64.21,64.32,64.16,64.19,103030.0,59.1333,59.2346,59.0873,59.1149,103030.0
2023-03-02 15:00:00,64.19,64.23,63.96,63.98,101267.0,59.1149,59.1518,58.9031,58.9215,101267.0
2023-03-02 15:30:00,64.0,64.12,63.86,63.95,256305.0,58.9399,59.0504,58.811,58.8939,256305.0
2023-03-03 09:30:00,64.09,64.26,63.64,63.8,68843.0,59.0228,59.1794,58.6084,58.7557,68843.0
2023-03-03 10:00:00,63.81,64.01,63.65,63.99,48053.0,58.765,58.9491,58.6176,58.9307,48053.0
2023-03-03 10:30:00,63.99,63.99,63.86,63.88,31855.0,58.9307,58.9307,58.811,58.8294,31855.0
2023-03-03 11:00:00,63.91,64.13,63.89,64.07,21505.0,58.8571,59.0597,58.8386,59.0044,21505.0
2023-03-03 11:30:00,64.08,64.16,64.01,64.16,20413.0,59.0136,59.0873,58.9491,59.0873,20413.0
2023-03-03 12:00:00,64.15,64.23,64.13,64.22,22763.0,59.0781,59.1518,59.0597,59.1425,22763.0
2023-03-03 12:30:00,64.21,64.24,64.03,64.06,18781.0,59.1333,59.161,58.9676,58.9952,18781.0
2023-03-03 13:00:00,64.02,64.08,63.89,64.05,30233.0,58.9584,59.0136,58.8386,58.986,30233.0
2023-03-03 13:30:00,64.06,64.06,63.9,63.95,30545.0,58.9952,58.9952,58.8478,58.8939,30545.0
2023-03-03 14:00:00,63.95,63.95,63.85,63.93,49665.0,58.8939,58.8939,58.8018,58.8755,49665.0
2023-03-03 14:30:00,63.93,64.04,63.9,64.03,72917.0,58.8755,58.9768,58.8478,58.9676,72917.0
2023-03-03 15:00:00,64.04,64.21,64.03,64.11,51285.0,58.9768,59.1333,58.9676,59.0412,51285.0
2023-03-03 15:30:00,64.1,64.21,64.01,64.08,317511.0,59.032,59.1333,58.9491,59.0136,317511.0
2023-03-06 09:30:00,64.13,64.28,63.9,64.2,53792.0,59.0597,59.1978,58.8478,59.1241,53792.0
2023-03-06 10:00:00,64.16,64.37,64.11,64.33,30619.0,59.0873,59.2807,59.0412,59.2438,30619.0
2023-03-06 10:30:00,64.35,64.47,64.32,64.43,32853.0,59.2623,59.3728,59.2346,59.3359,32853.0
2023-03-06 11:00:00,64.43,64.48,64.26,64.3,31559.0,59.3359,59.382,59.1794,59.2162,31559.0
2023-03-06 11:30:00,64.32,64.49,64.31,64.47,28461.0,59.2346,59.3912,59.2254,59.3728,28461.0
2023-03-06 12:00:00,64.5,64.67,64.49,64.53,22303.0,59.4004,59.557,59.3912,59.428,22303.0
2023-03-06 12:30:00,64.52,64.62,64.48,64.59,32204.0,59.4188,59.5109,59.382,59.4833,32204.0
2023-03-06 13:00:00,64.59,64.59,64.38,64.39,22000.0,59.4833,59.4833,59.2899,59.2991,22000.0
2023-03-06 13:30:00,64.39,64.42,64.31,64.35,28448.0,59.2991,59.3267,59.2254,59.2623,28448.0
2023-03-06 14:00:00,64.34,64.39,64.25,64.25,23922.0,59.2531,59.2991,59.1702,59.1702,23922.0
2023-03-06 14:30:00,64.26,64.27,64.17,64.17,23664.0,59.1794,59.1886,59.0965,59.0965,23664.0
2023-03-06 15:00:00,64.17,64.28,64.15,64.17,48495.0,59.0965,59.1978,59.0781,59.0965,48495.0
2023-03-06 15:30:00,64.18,64.53,64.18,64.49,189819.0,59.1057,59.428,59.1057,59.3912,189819.0
2023-03-07 09:30:00,64.44,64.65,64.32,64.51,63877.0,59.3451,59.5385,59.2346,59.4096,63877.0
2023-03-07 10:00:00,64.43,64.43,63.85,63.92,52307.0,59.3359,59.3359,58.8018,58.8663,52307.0
2023-03-07 10:30:00,63.95,64.1,63.75,63.75,47277.0,58.8939,59.032,58.7097,58.7097,47277.0
2023-03-07 11:00:00,63.73,63.82,63.48,63.49,51894.0,58.6913,58.7742,58.4611,58.4703,51894.0
2023-03-07 11:30:00,63.47,63.58,63.4,63.41,47958.0,58.4518,58.5531,58.3874,58.3966,47958.0
2023-03-07 12:00:00,63.41,63.61,63.33,63.49,58151.0,58.3966,58.5808,58.3229,58.4703,58151.0
2023-03-07 12:30:00,63.5,63.55,63.18,63.2,65603.0,58.4795,58.5255,58.1848,58.2032,65603.0
2023-03-07 13:00:00,63.2,63.21,63.03,63.04,51520.0,58.2032,58.2124,58.0466,58.0558,51520.0
2023-03-07 13:30:00,63.03,63.07,62.88,62.89,54345.0,58.0466,58.0835,57.9085,57.9177,54345.0
2023-03-07 14:00:00,62.88,62.97,62.83,62.97,56994.0,57.9085,57.9914,57.8624,57.9914,56994.0
2023-03-07 14:30:00,62.97,62.97,62.8,62.8,45734.0,57.9914,57.9914,57.8348,57.8348,45734.0
2023-03-07 15:00:00,62.8,63.08,62.79,63.01,68158.0,57.8348,58.0927,57.8256,58.0282,68158.0
2023-03-07 15:30:00,63.0,63.09,62.85,62.98,326317.0,58.019,58.1019,57.8809,58.0006,326317.0
2023-03-08 09:30:00,62.85,62.95,62.7,62.82,34232.0,57.8809,57.973,57.7427,57.8532,34232.0
2023-03-08 10:00:00,62.78,62.78,62.48,62.58,58623.0,57.8164,57.8164,57.5401,57.6322,58623.0
2023-03-08 10:30:00,62.58,62.73,62.32,62.32,52203.0,57.6322,57.7703,57.3928,57.3928,52203.0
2023-03-08 11:00:00,62.32,62.58,62.32,62.54,51617.0,57.3928,57.6322,57.3928,57.5954,51617.0
2023-03-08 11:30:00,62.54,62.71,62.44,62.66,48255.0,57.5954,57.7519,57.5033,57.7059,48255.0
2023-03-08 12:00:00,62.67,62.7,62.36,62.38,51051.0,57.7151,57.7427,57.4296,57.448,51051.0
2023-03-08 12:30:00,62.35,62.44,62.29,62.33,25812.0,57.4204,57.5033,57.3651,57.402,25812.0
2023-03-08 13:00:00,62.31,62.35,62.19,62.19,73401.0,57.3836,57.4204,57.273,57.273,73401.0
2023-03-08 13:30:00,62.18,62.18,61.94,62.03,134891.0,57.2638,57.2638,57.0428,57.1257,134891.0
2023-03-08 14:00:00,62.05,62.3,62.04,62.2,72241.0,57.1441,57.3743,57.1349,57.2823,72241.0
2023-03-08 14:30:00,62.19,62.21,62.14,62.2,62916.0,57.273,57.2915,57.227,57.2823,62916.0
2023-03-08 15:00:00,62.19,62.33,62.18,62.24,85546.0,57.273,57.402,57.2638,57.3191,85546.0
2023-03-08 15:30:00,62.25,62.6,62.24,62.6,189863.0,57.3283,57.6506,57.3191,57.6506,189863.0
2023-03-09 09:30:00,62.69,62.71,62.29,62.34,46905.0,57.7335,57.7519,57.3651,57.4112,46905.0
2023-03-09 10:00:00,62.35,62.43,62.0,62.03,44899.0,57.4204,57.4941,57.0981,57.1257,44899.0
2023-03-09 10:30:00,62.03,62.33,62.02,62.2,126064.0,57.1257,57.402,57.1165,57.2823,126064.0
2023-03-09 11:00:00,62.21,62.28,61.88,61.89,49735.0,57.2915,57.3559,56.9876,56.9968,49735.0
2023-03-09 11:30:00,61.9,62.06,61.86,61.94,104673.0,57.006,57.1533,56.9691,57.0428,104673.0
2023-03-09 12:00:00,61.96,61.99,61.82,61.97,21027.0,57.0612,57.0889,56.9323,57.0704,21027.0
2023-03-09 12:30:00,61.98,62.07,61.87,61.98,103074.0,57.0796,57.1625,56.9783,57.0796,103074.0
2023-03-09 13:00:00,61.98,62.09,61.84,61.86,39750.0,57.0796,57.1809,56.9507,56.9691,39750.0
2023-03-09 13:30:00,61.82,61.86,61.69,61.72,32362.0,56.9323,56.9691,56.8126,56.8402,32362.0
2023-03-09 14:00:00,61.72,61.74,61.6,61.6,38630.0,56.8402,56.8586,56.7297,56.7297,38630.0
2023-03-09 14:30:00,61.6,61.6,61.28,61.28,56361.0,56.7297,56.7297,56.435,56.435,56361.0
2023-03-09 15:00:00,61.3,61.32,60.91,61.02,79835.0,56.4534,56.4718,56.0942,56.1955,79835.0
2023-03-09 15:30:00,61.01,61.16,60.98,61.03,300449.0,56.1863,56.3245,56.1587,56.2048,300449.0
2023-03-10 09:30:00,61.31,61.44,60.82,60.9,198705.0,56.4626,56.5823,56.0114,56.085,198705.0
2023-03-10 10:00:00,60.92,61.3,60.91,61.09,93668.0,56.1035,56.4534,56.0942,56.26,93668.0
2023-03-10 10:30:00,61.1,61.44,61.03,61.23,141570.0,56.2692,56.5823,56.2048,56.3889,141570.0
2023-03-10 11:00:00,61.23,61.43,61.13,61.38,186252.0,56.3889,56.5731,56.2968,56.5271,186252.0
2023-03-10 11:30:00,61.37,61.56,61.28,61.34,148954.0,56.5179,56.6929,56.435,56.4902,148954.0
2023-03-10 12:00:00,61.32,61.49,61.08,61.15,97224.0,56.4718,56.6284,56.2508,56.3153,97224.0
2023-03-10 12:30:00,61.15,61.32,60.98,60.99,65624.0,56.3153,56.4718,56.1587,56.1679,65624.0
2023-03-10 13:00:00,60.97,61.05,60.71,60.77,44216.0,56.1495,56.2232,55.9101,55.9653,44216.0
2023-03-10 13:30:00,60.77,60.78,60.43,60.55,115283.0,55.9653,55.9745,55.6522,55.7627,115283.0
2023-03-10 14:00:00,60.56,60.96,60.56,60.77,72953.0,55.7719,56.1403,55.7719,55.9653,72953.0
2023-03-10 14:30:00,60.77,60.92,60.75,60.82,221202.0,55.9653,56.1035,55.9469,56.0114,221202.0
2023-03-10 15:00:00,60.82,60.85,60.49,60.55,99807.0,56.0114,56.039,55.7074,55.7627,99807.0
2023-03-10 15:30:00,60.55,60.68,60.37,60.54,315872.0,55.7627,55.8824,55.5969,55.7535,315872.0
2023-03-13 09:30:00,60.25,61.85,60.25,61.73,146681.0,55.4864,56.9599,55.4864,56.8494,146681.0
2023-03-13 10:00:00,61.72,61.91,61.18,61.27,129105.0,56.8402,57.0152,56.3429,56.4258,129105.0
2023-03-13 10:30:00,61.25,61.53,61.07,61.37,91739.0,56.4074,56.6652,56.2416,56.5179,91739.0
2023-03-13 11:00:00,61.39,61.53,61.01,61.31,75565.0,56.5363,56.6652,56.1863,56.4626,75565.0
2023-03-13 11:30:00,61.36,61.36,60.89,61.16,84567.0,56.5087,56.5087,56.0758,56.3245,84567.0
2023-03-13 12:00:00,61.17,61.27,60.76,60.87,46483.0,56.3337,56.4258,55.9561,56.0574,46483.0
2023-03-13 12:30:00,60.86,60.92,60.49,60.6,43557.0,56.0482,56.1035,55.7074,55.8088,43557.0
2023-03-13 13:00:00,60.56,60.68,60.45,60.63,42319.0,55.7719,55.8824,55.6706,55.8364,42319.0
2023-03-13 13:30:00,60.64,60.7,60.54,60.63,78072.0,55.8456,55.9008,55.7535,55.8364,78072.0
2023-03-13 14:00:00,60.64,60.7,60.44,60.48,49874.0,55.8456,55.9008,55.6614,55.6982,49874.0
2023-03-13 14:30:00,60.49,60.67,60.47,60.65,65797.0,55.7074,55.8732,55.689,55.8548,65797.0
2023-03-13 15:00:00,60.64,60.69,60.29,60.34,113990.0,55.8456,55.8916,55.5233,55.5693,113990.0
2023-03-13 15:30:00,60.34,60.55,60.33,60.53,284212.0,55.5693,55.7627,55.5601,55.7443,284212.0
2023-03-14 09:30:00,60.92,61.22,60.74,60.79,55717.0,56.1035,56.3797,55.9377,55.9837,55717.0
2023-03-14 10:00:00,60.78,61.22,60.75,61.14,47419.0,55.9745,56.3797,55.9469,56.3061,47419.0
2023-03-14 10:30:00,61.15,61.29,61.06,61.06,45878.0,56.3153,56.4442,56.2324,56.2324,45878.0
2023-03-14 11:00:00,61.08,61.31,61.04,61.16,44243.0,56.2508,56.4626,56.214,56.3245,44243.0
2023-03-14 11:30:00,61.19,61.2,60.86,60.9,22934.0,56.3521,56.3613,56.0482,56.085,22934.0
2023-03-14 12:00:00,60.93,61.03,60.84,61.01,23383.0,56.1127,56.2048,56.0298,56.1863,23383.0
2023-03-14 12:30:00,61.01,61.11,60.81,60.85,23628.0,56.1863,56.2784,56.0021,56.039,23628.0
2023-03-14 13:00:00,60.87,60.89,60.43,60.45,23603.0,56.0574,56.0758,55.6522,55.6706,23603.0
2023-03-14 13:30:00,60.44,60.7,60.34,60.67,43074.0,55.6614,55.9008,55.5693,55.8732,43074.0
2023-03-14 14:00:00,60.66,60.7,60.45,60.61,26265.0,55.864,55.9008,55.6706,55.818,26265.0
2023-03-14 14:30:00,60.58,60.62,60.47,60.47,26794.0,55.7903,55.8272,55.689,55.689,26794.0
2023-03-14 15:00:00,60.48,60.7,60.44,60.68,108266.0,55.6982,55.9008,55.6614,55.8824,108266.0
2023-03-14 15:30:00,60.69,61.39,60.67,61.14,784776.0,55.8916,56.5363,55.8732,56.3061,784776.0
2023-03-15 09:30:00,60.61,60.61,60.14,60.28,121131.0,55.818,55.818,55.3851,55.5141,121131.0
2023-03-15 10:00:00,60.24,60.35,60.14,60.17,154324.0,55.4772,55.5785,55.3851,55.4128,154324.0
2023-03-15 10:30:00,60.17,60.42,59.99,60.41,79575.0,55.4128,55.643,55.247,55.6338,79575.0
2023-03-15 11:00:00,60.46,60.66,60.4,60.57,43188.0,55.6798,55.864,55.6246,55.7811,43188.0
2023-03-15 11:30:00,60.56,60.57,60.35,60.46,80830.0,55.7719,55.7811,55.5785,55.6798,80830.0
2023-03-15 12:00:00,60.47,60.48,60.22,60.33,41250.0,55.689,55.6982,55.4588,55.5601,41250.0
2023-03-15 12:30:00,60.33,60.5,60.25,60.34,71830.0,55.5601,55.7167,55.4864,55.5693,71830.0
2023-03-15 13:00:00,60.35,60.74,60.32,60.7,58118.0,55.5785,55.9377,55.5509,55.9008,58118.0
2023-03-15 13:30:00,60.68,60.73,60.48,60.65,33858.0,55.8824,55.9285,55.6982,55.8548,33858.0
2023-03-15 14:00:00,60.68,61.2,60.61,61.1,74242.0,55.8824,56.3613,55.818,56.2692,74242.0
2023-03-15 14:30:00,61.14,61.34,61.09,61.32,97550.0,56.3061,56.4902,56.26,56.4718,97550.0
2023-03-15 15:00:00,61.32,61.63,61.28,61.58,122864.0,56.4718,56.7573,56.435,56.7113,122864.0
2023-03-15 15:30:00,61.58,61.77,61.27,61.73,575726.0,56.7113,56.8862,56.4258,56.8494,575726.0
2023-03-16 09:30:00,61.44,61.44,60.72,61.3,100059.0,56.5823,56.5823,55.9193,56.4534,100059.0
2023-03-16 10:00:00,61.29,61.39,61.15,61.38,38060.0,56.4442,56.5363,56.3153,56.5271,38060.0
2023-03-16 10:30:00,61.39,61.78,61.24,61.75,76058.0,56.5363,56.8955,56.3982,56.8678,76058.0
2023-03-16 11:00:00,61.74,61.75,61.41,61.59,48377.0,56.8586,56.8678,56.5547,56.7205,48377.0
2023-03-16 11:30:00,61.62,61.74,61.54,61.63,49017.0,56.7481,56.8586,56.6744,56.7573,49017.0
2023-03-16 12:00:00,61.6,61.61,61.33,61.43,41906.0,56.7297,56.7389,56.481,56.5731,41906.0
2023-03-16 12:30:00,61.44,61.54,61.31,61.46,31357.0,56.5823,56.6744,56.4626,56.6008,31357.0
2023-03-16 13:00:00,61.48,61.64,61.45,61.6,42633.0,56.6192,56.7665,56.5915,56.7297,42633.0
2023-03-16 13:30:00,61.6,61.74,61.54,61.7,42559.0,56.7297,56.8586,56.6744,56.8218,42559.0
2023-03-16 14:00:00,61.69,61.75,61.61,61.75,46161.0,56.8126,56.8678,56.7389,56.8678,46161.0
2023-03-16 14:30:00,61.75,61.97,61.62,61.95,53144.0,56.8678,57.0704,56.7481,57.052,53144.0
2023-03-16 15:00:00,61.95,62.03,61.84,61.94,86305.0,57.052,57.1257,56.9507,57.0428,86305.0
2023-03-16 15:30:00,61.94,62.0,61.79,61.88,234622.0,57.0428,57.0981,56.9047,56.9876,234622.0
2023-03-17 09:30:00,61.8,61.8,61.27,61.3,56914.0,56.9139,56.9139,56.4258,56.4534,56914.0
2023-03-17 10:00:00,61.29,61.49,60.95,60.98,83818.0,56.4442,56.6284,56.1311,56.1587,83818.0
2023-03-17 10:30:00,61.0,61.02,60.71,60.95,79335.0,56.1771,56.1955,55.9101,56.1311,79335.0
2023-03-17 11:00:00,60.93,61.06,60.8,60.91,66337.0,56.1127,56.2324,55.9929,56.0942,66337.0
2023-03-17 11:30:00,60.92,60.97,60.64,60.71,63780.0,56.1035,56.1495,55.8456,55.9101,63780.0
2023-03-17 12:00:00,60.75,60.91,60.72,60.89,37808.0,55.9469,56.0942,55.9193,56.0758,37808.0
2023-03-17 12:30:00,60.88,60.95,60.72,60.76,32509.0,56.0666,56.1311,55.9193,55.9561,32509.0
2023-03-17 13:00:00,60.76,60.95,60.73,60.86,36043.0,55.9561,56.1311,55.9285,56.0482,36043.0
2023-03-17 13:30:00,60.86,60.98,60.83,60.93,52066.0,56.0482,56.1587,56.0206,56.1127,52066.0
2023-03-17 14:00:00,60.95,61.0,60.56,60.59,52245.0,56.1311,56.1771,55.7719,55.7995,52245.0
2023-03-17 14:30:00,60.59,60.82,60.55,60.79,53848.0,55.7995,56.0114,55.7627,55.9837,53848.0
2023-03-17 15:00:00,60.81,60.97,60.71,60.94,62872.0,56.0021,56.1495,55.9101,56.1219,62872.0
2023-03-17 15:30:00,60.94,61.03,60.67,60.9,257163.0,56.1219,56.2048,55.8732,56.085,257163.0
2023-03-20 09:30:00,61.2,61.76,61.14,61.76,31338.0,56.3613,56.877,56.3061,56.877,31338.0
2023-03-20 10:00:00,61.76,61.79,61.49,61.61,75706.0,56.877,56.9047,56.6284,56.7389,75706.0
2023-03-20 10:30:00,61.62,61.99,61.46,61.99,155194.0,56.7481,57.0889,56.6008,57.0889,155194.0
2023-03-20 11:00:00,61.98,62.15,61.98,62.14,81061.0,57.0796,57.2362,57.0796,57.227,81061.0
2023-03-20 11:30:00,62.16,62.16,61.85,62.03,136162.0,57.2454,57.2454,56.9599,57.1257,136162.0
2023-03-20 12:00:00,62.03,62.14,61.68,61.81,90145.0,57.1257,57.227,56.8034,56.9231,90145.0
2023-03-20 12:30:00,61.81,62.15,61.81,62.15,37023.0,56.9231,57.2362,56.9231,57.2362,37023.0
2023-03-20 13:00:00,62.15,62.32,62.14,62.23,47653.0,57.2362,57.3928,57.227,57.3099,47653.0
2023-03-20 13:30:00,62.23,62.3,62.05,62.1,43947.0,57.3099,57.3743,57.1441,57.1902,43947.0
2023-03-20 14:00:00,62.11,62.18,62.09,62.14,50830.0,57.1994,57.2638,57.1809,57.227,50830.0
2023-03-20 14:30:00,62.15,62.31,62.08,62.31,59945.0,57.2362,57.3836,57.1717,57.3836,59945.0
2023-03-20 15:00:00,62.31,62.38,62.24,62.3,77280.0,57.3836,57.448,57.3191,57.3743,77280.0
2023-03-20 15:30:00,62.29,62.52,62.27,62.5,307599.0,57.3651,57.577,57.3467,57.5585,307599.0
2023-03-21 09:30:00,62.05,62.26,61.84,62.1,54197.0,57.6519,57.847,57.4567,57.6983,54197.0
2023-03-21 10:00:00,62.08,62.1,61.66,61.87,57844.0,57.6797,57.6983,57.2895,57.4846,57844.0
2023-03-21 10:30:00,61.85,62.08,61.77,61.91,34468.0,57.466,57.6797,57.3917,57.5218,34468.0
2023-03-21 11:00:00,61.96,62.05,61.83,62.04,34073.0,57.5682,57.6519,57.4474,57.6426,34073.0
2023-03-21 11:30:00,62.04,62.16,62.01,62.08,35113.0,57.6426,57.7541,57.6147,57.6797,35113.0
2023-03-21 12:00:00,62.08,62.23,61.91,62.23,56565.0,57.6797,57.8191,57.5218,57.8191,56565.0
2023-03-21 12:30:00,62.23,62.45,62.23,62.44,52966.0,57.8191,58.0235,57.8191,58.0142,52966.0
2023-03-21 13:00:00,62.42,62.42,62.25,62.36,73711.0,57.9956,57.9956,57.8377,57.9399,73711.0
2023-03-21 13:30:00,62.38,62.43,62.21,62.23,35084.0,57.9585,58.0049,57.8005,57.8191,35084.0
2023-03-21 14:00:00,62.22,62.27,62.09,62.13,30546.0,57.8098,57.8563,57.689,57.7262,30546.0
2023-03-21 14:30:00,62.12,62.22,62.08,62.16,37214.0,57.7169,57.8098,57.6797,57.7541,37214.0
2023-03-21 15:00:00,62.14,62.31,62.14,62.23,55036.0,57.7355,57.8934,57.7355,57.8191,55036.0
2023-03-21 15:30:00,62.23,62.24,61.85,61.91,185346.0,57.8191,57.8284,57.466,57.5218,185346.0
2023-03-22 09:30:00,61.9,62.25,61.89,62.21,54769.0,57.5125,57.8377,57.5032,57.8005,54769.0
2023-03-22 10:00:00,62.22,62.41,62.19,62.38,27368.0,57.8098,57.9863,57.7819,57.9585,27368.0
2023-03-22 10:30:00,62.39,62.53,62.32,62.42,15796.0,57.9678,58.0978,57.9027,57.9956,15796.0
2023-03-22 11:00:00,62.44,62.44,62.29,62.33,19215.0,58.0142,58.0142,57.8748,57.912,19215.0
2023-03-22 11:30:00,62.35,62.47,62.33,62.39,27884.0,57.9306,58.0421,57.912,57.9678,27884.0
2023-03-22 12:00:00,62.39,62.55,62.37,62.53,21825.0,57.9678,58.1164,57.9492,58.0978,21825.0
2023-03-22 12:30:00,62.55,62.63,62.46,62.54,39058.0,58.1164,58.1907,58.0328,58.1071,39058.0
2023-03-22 13:00:00,62.52,62.61,62.4,62.59,42581.0,58.0885,58.1722,57.977,58.1536,42581.0
2023-03-22 13:30:00,62.6,62.61,62.48,62.54,80256.0,58.1629,58.1722,58.0514,58.1071,80256.0
2023-03-22 14:00:00,62.59,62.98,62.59,62.87,75679.0,58.1536,58.5159,58.1536,58.4137,75679.0
2023-03-22 14:30:00,62.86,63.19,62.61,62.79,84552.0,58.4044,58.711,58.1722,58.3394,84552.0
2023-03-22 15:00:00,62.77,63.01,62.51,62.99,73761.0,58.3208,58.5438,58.0792,58.5252,73761.0
2023-03-22 15:30:00,62.99,63.01,62.31,62.31,310521.0,58.5252,58.5438,57.8934,57.8934,310521.0
2023-03-23 09:30:00,62.35,63.22,62.02,62.91,57336.0,57.9306,58.7389,57.624,58.4509,57336.0
2023-03-23 10:00:00,62.94,63.07,62.79,62.82,32583.0,58.4788,58.5996,58.3394,58.3673,32583.0
2023-03-23 10:30:00,62.83,63.16,62.83,63.13,32224.0,58.3766,58.6832,58.3766,58.6553,32224.0
2023-03-23 11:00:00,63.12,63.17,63.04,63.08,32561.0,58.646,58.6925,58.5717,58.6088,32561.0
2023-03-23 11:30:00,63.09,63.25,63.09,63.2,35733.0,58.6181,58.7668,58.6181,58.7203,35733.0
2023-03-23 12:00:00,63.2,63.29,63.13,63.25,40069.0,58.7203,58.804,58.6553,58.7668,40069.0
2023-03-23 12:30:00,63.25,63.32,63.19,63.24,44075.0,58.7668,58.8318,58.711,58.7575,44075.0
2023-03-23 13:00:00,63.23,63.24,62.7,62.76,45069.0,58.7482,58.7575,58.2558,58.3115,45069.0
2023-03-23 13:30:00,62.75,62.86,62.58,62.84,58530.0,58.3022,58.4044,58.1443,58.3859,58530.0
2023-03-23 14:00:00,62.85,62.92,62.5,62.5,33873.0,58.3951,58.4602,58.07,58.07,33873.0
2023-03-23 14:30:00,62.49,62.52,62.12,62.22,54913.0,58.0607,58.0885,57.7169,57.8098,54913.0
2023-03-23 15:00:00,62.24,62.48,62.12,62.24,47013.0,57.8284,58.0514,57.7169,57.8284,47013.0
2023-03-23 15:30:00,62.21,62.66,62.15,62.47,147000.0,57.8005,58.2186,57.7448,58.0421,147000.0
2023-03-24 09:30:00,62.39,62.72,62.21,62.69,56618.0,57.9678,58.2744,57.8005,58.2465,56618.0
2023-03-24 10:00:00,62.68,62.74,62.28,62.49,56633.0,58.2372,58.2929,57.8656,58.0607,56633.0
2023-03-24 10:30:00,62.49,62.54,62.29,62.44,74589.0,58.0607,58.1071,57.8748,58.0142,74589.0
2023-03-24 11:00:00,62.45,62.48,62.06,62.21,58687.0,58.0235,58.0514,57.6611,57.8005,58687.0
2023-03-24 11:30:00,62.21,62.5,62.16,62.28,76980.0,57.8005,58.07,57.7541,57.8656,76980.0
2023-03-24 12:00:00,62.28,62.35,62.17,62.24,38825.0,57.8656,57.9306,57.7633,57.8284,38825.0
2023-03-24 12:30:00,62.25,62.53,62.24,62.46,23764.0,57.8377,58.0978,57.8284,58.0328,23764.0
2023-03-24 13:00:00,62.49,62.62,62.46,62.51,23027.0,58.0607,58.1815,58.0328,58.0792,23027.0
2023-03-24 13:30:00,62.52,62.56,62.39,62.42,17288.0,58.0885,58.1257,57.9678,57.9956,17288.0
2023-03-24 14:00:00,62.43,62.46,62.35,62.36,26465.0,58.0049,58.0328,57.9306,57.9399,26465.0
2023-03-24 14:30:00,62.37,62.46,62.36,62.42,33860.0,57.9492,58.0328,57.9399,57.9956,33860.0
2023-03-24 15:00:00,62.42,62.5,62.33,62.47,41139.0,57.9956,58.07,57.912,58.0421,41139.0
2023-03-24 15:30:00,62.48,62.52,62.22,62.34,178484.0,58.0514,58.0885,57.8098,57.9213,178484.0
2023-03-27 09:30:00,62.85,62.98,62.35,62.98,49926.0,58.3951,58.5159,57.9306,58.5159,49926.0
2023-03-27 10:00:00,62.97,63.01,62.87,62.93,29786.0,58.5066,58.5438,58.4137,58.4695,29786.0
2023-03-27 10:30:00,62.92,63.05,62.87,62.97,43871.0,58.4602,58.581,58.4137,58.5066,43871.0
2023-03-27 11:00:00,62.98,63.07,62.86,63.05,58017.0,58.5159,58.5996,58.4044,58.581,58017.0
2023-03-27 11:30:00,63.05,63.16,63.03,63.09,28586.0,58.581,58.6832,58.5624,58.6181,28586.0
2023-03-27 12:00:00,63.09,63.14,63.05,63.1,25486.0,58.6181,58.6646,58.581,58.6274,25486.0
2023-03-27 12:30:00,63.13,63.17,63.07,63.14,22830.0,58.6553,58.6925,58.5996,58.6646,22830.0
2023-03-27 13:00:00,63.14,63.32,63.12,63.31,36435.0,58.6646,58.8318,58.646,58.8225,36435.0
2023-03-27 13:30:00,63.32,63.35,63.05,63.06,75452.0,58.8318,58.8597,58.581,58.5903,75452.0
2023-03-27 14:00:00,63.07,63.19,63.02,63.17,45787.0,58.5996,58.711,58.5531,58.6925,45787.0
2023-03-27 14:30:00,63.17,63.31,63.16,63.28,54610.0,58.6925,58.8225,58.6832,58.7947,54610.0
2023-03-27 15:00:00,63.29,63.35,63.17,63.31,84899.0,58.804,58.8597,58.6925,58.8225,84899.0
2023-03-27 15:30:00,63.31,63.33,63.18,63.22,230977.0,58.8225,58.8411,58.7018,58.7389,230977.0
2023-03-28 09:30:00,63.36,64.25,63.36,64.23,100563.0,58.869,59.6959,58.869,59.6773,100563.0
2023-03-28 10:00:00,64.22,64.53,64.12,64.15,48649.0,59.668,59.9561,59.5751,59.603,48649.0
2023-03-28 10:30:00,64.15,64.18,63.97,64.02,60179.0,59.603,59.6309,59.4358,59.4822,60179.0
2023-03-28 11:00:00,64.03,64.3,64.03,64.3,38568.0,59.4915,59.7424,59.4915,59.7424,38568.0
2023-03-28 11:30:00,64.29,64.31,64.04,64.06,29505.0,59.7331,59.7517,59.5008,59.5194,29505.0
2023-03-28 12:00:00,64.07,64.14,64.02,64.07,33628.0,59.5287,59.5937,59.4822,59.5287,33628.0
2023-03-28 12:30:00,64.06,64.32,64.06,64.26,47723.0,59.5194,59.761,59.5194,59.7052,47723.0
2023-03-28 13:00:00,64.25,64.26,64.06,64.17,38876.0,59.6959,59.7052,59.5194,59.6216,38876.0
2023-03-28 13:30:00,64.16,64.24,64.11,64.24,48766.0,59.6123,59.6866,59.5658,59.6866,48766.0
2023-03-28 14:00:00,64.23,64.3,64.16,64.16,54294.0,59.6773,59.7424,59.6123,59.6123,54294.0
2023-03-28 14:30:00,64.17,64.36,64.17,64.32,49760.0,59.6216,59.7981,59.6216,59.761,49760.0
2023-03-28 15:00:00,64.33,64.38,64.27,64.35,78560.0,59.7702,59.8167,59.7145,59.7888,78560.0
2023-03-28 15:30:00,64.34,64.67,64.33,64.58,280212.0,59.7795,60.0861,59.7702,60.0025,280212.0
2023-03-29 09:30:00,64.84,65.2,64.83,65.09,96559.0,60.2441,60.5786,60.2348,60.4764,96559.0
2023-03-29 10:00:00,65.09,65.21,64.86,64.9,47061.0,60.4764,60.5879,60.2627,60.2998,47061.0
2023-03-29 10:30:00,64.9,64.92,64.7,64.89,78759.0,60.2998,60.3184,60.114,60.2906,78759.0
2023-03-29 11:00:00,64.89,65.07,64.89,65.06,43231.0,60.2906,60.4578,60.2906,60.4485,43231.0
2023-03-29 11:30:00,65.06,65.2,65.01,65.15,39380.0,60.4485,60.5786,60.402,60.5321,39380.0
2023-03-29 12:00:00,65.14,65.15,64.96,64.97,38312.0,60.5228,60.5321,60.3556,60.3649,38312.0
2023-03-29 12:30:00,64.97,65.02,64.87,64.9,71136.0,60.3649,60.4113,60.272,60.2998,71136.0
2023-03-29 13:00:00,64.88,64.99,64.85,64.91,25376.0,60.2813,60.3835,60.2534,60.3091,25376.0
2023-03-29 13:30:00,64.91,64.91,64.74,64.82,48295.0,60.3091,60.3091,60.1512,60.2255,48295.0
2023-03-29 14:00:00,64.83,64.87,64.74,64.77,62647.0,60.2348,60.272,60.1512,60.1791,62647.0
2023-03-29 14:30:00,64.78,64.86,64.74,64.84,53584.0,60.1883,60.2627,60.1512,60.2441,53584.0
2023-03-29 15:00:00,64.83,64.86,64.68,64.71,55478.0,60.2348,60.2627,60.0954,60.1233,55478.0
2023-03-29 15:30:00,64.7,64.71,64.54,64.7,154573.0,60.114,60.1233,59.9654,60.114,154573.0
2023-03-30 09:30:00,64.7,65.01,64.46,64.74,41970.0,60.114,60.402,59.891,60.1512,41970.0
2023-03-30 10:00:00,64.74,64.74,64.49,64.56,30943.0,60.1512,60.1512,59.9189,59.9839,30943.0
2023-03-30 10:30:00,64.56,64.61,64.41,64.41,43326.0,59.9839,60.0304,59.8446,59.8446,43326.0
2023-03-30 11:00:00,64.42,64.66,64.4,64.64,44427.0,59.8539,60.0769,59.8353,60.0583,44427.0
2023-03-30 11:30:00,64.63,64.67,64.53,64.64,14428.0,60.049,60.0861,59.9561,60.0583,14428.0
2023-03-30 12:00:00,64.63,64.76,64.61,64.75,27578.0,60.049,60.1698,60.0304,60.1605,27578.0
2023-03-30 12:30:00,64.74,64.81,64.68,64.74,29451.0,60.1512,60.2162,60.0954,60.1512,29451.0
2023-03-30 13:00:00,64.72,64.87,64.72,64.78,21161.0,60.1326,60.272,60.1326,60.1883,21161.0
2023-03-30 13:30:00,64.74,64.8,64.66,64.79,17960.0,60.1512,60.2069,60.0769,60.1976,17960.0
2023-03-30 14:00:00,64.79,64.95,64.79,64.95,21660.0,60.1976,60.3463,60.1976,60.3463,21660.0
2023-03-30 14:30:00,64.96,65.0,64.9,64.94,23156.0,60.3556,60.3928,60.2998,60.337,23156.0
2023-03-30 15:00:00,64.93,65.03,64.91,64.96,46297.0,60.3277,60.4206,60.3091,60.3556,46297.0
2023-03-30 15:30:00,64.95,65.26,64.89,65.22,279831.0,60.3463,60.6343,60.2906,60.5972,279831.0
2023-03-31 09:30:00,66.23,67.75,66.03,67.43,295927.0,61.5356,62.9478,61.3497,62.6505,295927.0
2023-03-31 10:00:00,67.45,67.85,67.38,67.41,99591.0,62.6691,63.0407,62.6041,62.6319,99591.0
2023-03-31 10:30:00,67.42,67.46,67.1,67.41,118461.0,62.6412,62.6784,62.3439,62.6319,118461.0
2023-03-31 11:00:00,67.42,67.48,67.33,67.34,60259.0,62.6412,62.697,62.5576,62.5669,60259.0
2023-03-31 11:30:00,67.34,67.34,66.94,67.02,117141.0,62.5669,62.5669,62.1952,62.2696,117141.0
2023-03-31 12:00:00,67.03,67.11,66.79,66.99,173310.0,62.2789,62.3532,62.0559,62.2417,173310.0
2023-03-31 12:30:00,66.99,67.08,66.84,66.87,57781.0,62.2417,62.3253,62.1023,62.1302,57781.0
2023-03-31 13:00:00,66.87,66.94,66.8,66.86,112430.0,62.1302,62.1952,62.0652,62.1209,112430.0
2023-03-31 13:30:00,66.86,67.01,66.83,66.96,93869.0,62.1209,62.2603,62.093,62.2138,93869.0
2023-03-31 14:00:00,66.95,67.17,66.95,67.08,102604.0,62.2045,62.4089,62.2045,62.3253,102604.0
2023-03-31 14:30:00,67.08,67.09,66.98,67.01,98825.0,62.3253,62.3346,62.2324,62.2603,98825.0
2023-03-31 15:00:00,67.01,67.07,66.96,67.0,94091.0,62.2603,62.316,62.2138,62.251,94091.0
2023-03-31 15:30:00,67.01,67.17,66.92,67.15,395131.0,62.2603,62.4089,62.1767,62.3904,395131.0
2023-04-03 09:30:00,67.38,67.5,67.15,67.24,267659.0,62.6041,62.7156,62.3904,62.474,267659.0
2023-04-03 10:00:00,67.26,67.26,67.18,67.25,69657.0,62.4926,62.4926,62.4182,62.4833,69657.0
2023-04-03 10:30:00,67.25,67.26,67.04,67.04,45719.0,62.4833,62.4926,62.2882,62.2882,45719.0
2023-04-03 11:00:00,67.06,67.26,67.03,67.25,61895.0,62.3067,62.4926,62.2789,62.4833,61895.0
2023-04-03 11:30:00,67.24,67.4,67.23,67.33,56850.0,62.474,62.6226,62.4647,62.5576,56850.0
2023-04-03 12:00:00,67.33,67.51,67.32,67.46,37828.0,62.5576,62.7248,62.5483,62.6784,37828.0
2023-04-03 12:30:00,67.45,67.46,67.21,67.27,45656.0,62.6691,62.6784,62.4461,62.5019,45656.0
2023-04-03 13:00:00,67.25,67.35,67.17,67.3,36527.0,62.4833,62.5762,62.4089,62.5297,36527.0
2023-04-03 13:30:00,67.29,67.29,67.13,67.2,39313.0,62.5204,62.5204,62.3718,62.4368,39313.0
2023-04-03 14:00:00,67.2,67.41,67.14,67.36,166582.0,62.4368,62.6319,62.3811,62.5855,166582.0
2023-04-03 14:30:00,67.36,67.39,67.26,67.28,50958.0,62.5855,62.6134,62.4926,62.5111,50958.0
2023-04-03 15:00:00,67.29,67.42,67.26,67.4,70016.0,62.5204,62.6412,62.4926,62.6226,70016.0
2023-04-03 15:30:00,67.4,67.48,67.38,67.47,162287.0,62.6226,62.697,62.6041,62.6877,162287.0
2023-04-04 09:30:00,67.01,67.38,66.79,67.25,96137.0,62.2603,62.6041,62.0559,62.4833,96137.0
2023-04-04 10:00:00,67.26,67.33,66.8,66.8,64259.0,62.4926,62.5576,62.0652,62.0652,64259.0
2023-04-04 10:30:00,66.83,66.92,66.71,66.86,40082.0,62.093,62.1767,61.9815,62.1209,40082.0
2023-04-04 11:00:00,66.85,66.86,66.49,66.65,64438.0,62.1116,62.1209,61.7771,61.9258,64438.0
2023-04-04 11:30:00,66.65,66.67,66.51,66.52,25983.0,61.9258,61.9444,61.7957,61.805,25983.0
2023-04-04 12:00:00,66.5,66.56,66.26,66.29,52026.0,61.7864,61.8422,61.5634,61.5913,52026.0
2023-04-04 12:30:00,66.3,66.35,66.15,66.2,35768.0,61.6006,61.6471,61.4612,61.5077,35768.0
2023-04-04 13:00:00,66.2,66.32,66.17,66.29,43515.0,61.5077,61.6192,61.4798,61.5913,43515.0
2023-04-04 13:30:00,66.3,66.36,66.21,66.28,46890.0,61.6006,61.6564,61.517,61.582,46890.0
2023-04-04 14:00:00,66.28,66.32,66.13,66.13,40075.0,61.582,61.6192,61.4427,61.4427,40075.0
2023-04-04 14:30:00,66.12,66.23,66.1,66.15,45786.0,61.4334,61.5356,61.4148,61.4612,45786.0
2023-04-04 15:00:00,66.15,66.34,66.14,66.26,58722.0,61.4612,61.6378,61.452,61.5634,58722.0
2023-04-04 15:30:00,66.26,66.28,66.02,66.16,426374.0,61.5634,61.582,61.3405,61.4705,426374.0
2023-04-05 09:30:00,66.11,66.64,66.08,66.36,68713.0,61.4241,61.9165,61.3962,61.6564,68713.0
2023-04-05 10:00:00,66.37,66.42,65.97,66.1,32988.0,61.6656,61.7121,61.294,61.4148,32988.0
2023-04-05 10:30:00,66.13,66.16,65.89,65.98,43093.0,61.4427,61.4705,61.2197,61.3033,43093.0
2023-04-05 11:00:00,65.98,66.27,65.97,66.24,37878.0,61.3033,61.5727,61.294,61.5449,37878.0
2023-04-05 11:30:00,66.26,66.48,66.24,66.48,31035.0,61.5634,61.7679,61.5449,61.7679,31035.0
2023-04-05 12:00:00,66.49,66.55,66.18,66.2,43850.0,61.7771,61.8329,61.4891,61.5077,43850.0
2023-04-05 12:30:00,66.19,66.24,66.11,66.17,32142.0,61.4984,61.5449,61.4241,61.4798,32142.0
2023-04-05 13:00:00,66.17,66.28,66.13,66.25,30537.0,61.4798,61.582,61.4427,61.5542,30537.0
2023-04-05 13:30:00,66.26,66.27,66.15,66.16,26127.0,61.5634,61.5727,61.4612,61.4705,26127.0
2023-04-05 14:00:00,66.18,66.31,66.18,66.24,28348.0,61.4891,61.6099,61.4891,61.5449,28348.0
2023-04-05 14:30:00,66.24,66.29,66.19,66.2,35202.0,61.5449,61.5913,61.4984,61.5077,35202.0
2023-04-05 15:00:00,66.2,66.26,66.16,66.17,55269.0,61.5077,61.5634,61.4705,61.4798,55269.0
2023-04-05 15:30:00,66.17,66.19,65.99,65.99,199903.0,61.4798,61.4984,61.3126,61.3126,199903.0
2023-04-06 09:30:00,66.13,66.24,65.86,65.86,28144.0,61.4427,61.5449,61.1918,61.1918,28144.0
2023-04-06 10:00:00,65.81,65.9,65.62,65.63,35006.0,61.1453,61.229,60.9688,60.9781,35006.0
2023-04-06 10:30:00,65.65,65.78,65.62,65.74,22290.0,60.9967,61.1175,60.9688,61.0803,22290.0
2023-04-06 11:00:00,65.74,66.03,65.72,66.02,23929.0,61.0803,61.3497,61.0617,61.3405,23929.0
2023-04-06 11:30:00,66.0,66.03,65.89,65.97,17133.0,61.3219,61.3497,61.2197,61.294,17133.0
2023-04-06 12:00:00,65.98,66.03,65.92,65.94,20280.0,61.3033,61.3497,61.2475,61.2661,20280.0
2023-04-06 12:30:00,65.95,66.06,65.95,65.97,33289.0,61.2754,61.3776,61.2754,61.294,33289.0
2023-04-06 13:00:00,65.98,66.02,65.88,65.88,13161.0,61.3033,61.3405,61.2104,61.2104,13161.0
2023-04-06 13:30:00,65.89,65.91,65.67,65.7,22113.0,61.2197,61.2383,61.0153,61.0431,22113.0
2023-04-06 14:00:00,65.71,65.74,65.66,65.71,16684.0,61.0524,61.0803,61.006,61.0524,16684.0
2023-04-06 14:30:00,65.71,65.87,65.65,65.87,37097.0,61.0524,61.2011,60.9967,61.2011,37097.0
2023-04-06 15:00:00,65.88,65.88,65.63,65.7,48343.0,61.2104,61.2104,60.9781,61.0431,48343.0
2023-04-06 15:30:00,65.72,66.02,65.72,66.02,120925.0,61.0617,61.3405,61.0617,61.3405,120925.0
2023-04-10 09:30:00,65.65,66.02,65.65,65.93,35976.0,60.9967,61.3405,60.9967,61.2568,35976.0
2023-04-10 10:00:00,65.93,66.44,65.93,66.39,38497.0,61.2568,61.7307,61.2568,61.6842,38497.0
2023-04-10 10:30:00,66.38,66.58,66.36,66.39,24327.0,61.6749,61.8608,61.6564,61.6842,24327.0
2023-04-10 11:00:00,66.38,66.44,66.35,66.41,11510.0,61.6749,61.7307,61.6471,61.7028,11510.0
2023-04-10 11:30:00,66.47,66.47,66.35,66.37,9983.0,61.7586,61.7586,61.6471,61.6656,9983.0
2023-04-10 12:00:00,66.4,66.62,66.4,66.6,21407.0,61.6935,61.8979,61.6935,61.8793,21407.0
2023-04-10 12:30:00,66.6,66.78,66.6,66.76,18514.0,61.8793,62.0466,61.8793,62.028,18514.0
2023-04-10 13:00:00,66.78,66.81,66.72,66.78,19095.0,62.0466,62.0745,61.9908,62.0466,19095.0
2023-04-10 13:30:00,66.78,66.85,66.54,66.54,26618.0,62.0466,62.1116,61.8236,61.8236,26618.0
2023-04-10 14:00:00,66.55,66.56,66.26,66.27,31850.0,61.8329,61.8422,61.5634,61.5727,31850.0
2023-04-10 14:30:00,66.28,66.31,66.18,66.3,51864.0,61.582,61.6099,61.4891,61.6006,51864.0
2023-04-10 15:00:00,66.3,66.39,66.24,66.27,45758.0,61.6006,61.6842,61.5449,61.5727,45758.0
2023-04-10 15:30:00,66.26,66.35,66.25,66.31,165502.0,61.5634,61.6471,61.5542,61.6099,165502.0
2023-04-11 09:30:00,66.42,66.68,66.31,66.6,37332.0,61.7121,61.9537,61.6099,61.8793,37332.0
2023-04-11 10:00:00,66.59,66.59,66.44,66.48,17540.0,61.8701,61.8701,61.7307,61.7679,17540.0
2023-04-11 10:30:00,66.47,66.61,66.35,66.6,23678.0,61.7586,61.8886,61.6471,61.8793,23678.0
2023-04-11 11:00:00,66.59,66.66,66.55,66.63,12652.0,61.8701,61.9351,61.8329,61.9072,12652.0
2023-04-11 11:30:00,66.63,66.65,66.53,66.6,14007.0,61.9072,61.9258,61.8143,61.8793,14007.0
2023-04-11 12:00:00,66.6,66.66,66.6,66.65,23685.0,61.8793,61.9351,61.8793,61.9258,23685.0
2023-04-11 12:30:00,66.65,66.67,66.53,66.54,14866.0,61.9258,61.9444,61.8143,61.8236,14866.0
2023-04-11 13:00:00,66.55,66.59,66.45,66.57,12588.0,61.8329,61.8701,61.74,61.8515,12588.0
2023-04-11 13:30:00,66.56,66.72,66.55,66.7,17663.0,61.8422,61.9908,61.8329,61.9723,17663.0
2023-04-11 14:00:00,66.7,66.96,66.66,66.92,16973.0,61.9723,62.2138,61.9351,62.1767,16973.0
2023-04-11 14:30:00,66.93,66.94,66.84,66.86,14328.0,62.186,62.1952,62.1023,62.1209,14328.0
2023-04-11 15:00:00,66.86,66.92,66.81,66.87,20054.0,62.1209,62.1767,62.0745,62.1302,20054.0
2023-04-11 15:30:00,66.88,67.04,66.87,66.97,154267.0,62.1395,62.2882,62.1302,62.2231,154267.0
2023-04-12 09:30:00,67.13,67.19,66.73,67.01,37924.0,62.3718,62.4275,62.0001,62.2603,37924.0
2023-04-12 10:00:00,66.98,67.21,66.98,67.08,23939.0,62.2324,62.4461,62.2324,62.3253,23939.0
2023-04-12 10:30:00,67.06,67.06,66.7,66.75,40653.0,62.3067,62.3067,61.9723,62.0187,40653.0
2023-04-12 11:00:00,66.75,66.81,66.56,66.8,23773.0,62.0187,62.0745,61.8422,62.0652,23773.0
2023-04-12 11:30:00,66.81,66.92,66.76,66.91,12807.0,62.0745,62.1767,62.028,62.1674,12807.0
2023-04-12 12:00:00,66.92,66.96,66.85,66.88,15978.0,62.1767,62.2138,62.1116,62.1395,15978.0
2023-04-12 12:30:00,66.91,67.09,66.91,67.09,12764.0,62.1674,62.3346,62.1674,62.3346,12764.0
2023-04-12 13:00:00,67.09,67.21,67.02,67.21,18632.0,62.3346,62.4461,62.2696,62.4461,18632.0
2023-04-12 13:30:00,67.24,67.32,67.17,67.31,22600.0,62.474,62.5483,62.4089,62.539,22600.0
2023-04-12 14:00:00,67.32,67.38,67.11,67.11,22246.0,62.5483,62.6041,62.3532,62.3532,22246.0
2023-04-12 14:30:00,67.11,67.11,67.0,67.03,13541.0,62.3532,62.3532,62.251,62.2789,13541.0
2023-04-12 15:00:00,67.03,67.06,66.64,66.66,30720.0,62.2789,62.3067,61.9165,61.9351,30720.0
2023-04-12 15:30:00,66.66,66.71,66.53,66.58,99055.0,61.9351,61.9815,61.8143,61.8608,99055.0
2023-04-13 09:30:00,66.78,66.97,66.66,66.76,31483.0,62.0466,62.2231,61.9351,62.028,31483.0
2023-04-13 10:00:00,66.77,66.91,66.75,66.76,13746.0,62.0373,62.1674,62.0187,62.028,13746.0
2023-04-13 10:30:00,66.77,66.81,66.63,66.66,15291.0,62.0373,62.0745,61.9072,61.9351,15291.0
2023-04-13 11:00:00,66.66,66.75,66.66,66.73,12722.0,61.9351,62.0187,61.9351,62.0001,12722.0
2023-04-13 11:30:00,66.73,67.0,66.72,66.98,23253.0,62.0001,62.251,61.9908,62.2324,23253.0
2023-04-13 12:00:00,66.98,66.99,66.82,66.88,16821.0,62.2324,62.2417,62.0838,62.1395,16821.0
2023-04-13 12:30:00,66.88,66.9,66.81,66.87,20115.0,62.1395,62.1581,62.0745,62.1302,20115.0
2023-04-13 13:00:00,66.87,66.94,66.82,66.89,19696.0,62.1302,62.1952,62.0838,62.1488,19696.0
2023-04-13 13:30:00,66.9,66.99,66.9,66.99,30984.0,62.1581,62.2417,62.1581,62.2417,30984.0
2023-04-13 14:00:00,67.0,67.06,66.94,67.01,27814.0,62.251,62.3067,62.1952,62.2603,27814.0
2023-04-13 14:30:00,67.02,67.13,67.01,67.13,26216.0,62.2696,62.3718,62.2603,62.3718,26216.0
2023-04-13 15:00:00,67.13,67.16,67.08,67.12,28878.0,62.3718,62.3997,62.3253,62.3625,28878.0
2023-04-13 15:30:00,67.11,67.16,67.01,67.12,145854.0,62.3532,62.3997,62.2603,62.3625,145854.0
2023-04-14 09:30:00,67.01,67.97,66.97,67.77,60061.0,62.2603,63.1522,62.2231,62.9664,60061.0
2023-04-14 10:00:00,67.61,67.78,67.58,67.6,37082.0,62.8178,62.9757,62.7899,62.8085,37082.0
2023-04-14 10:30:00,67.61,67.74,67.56,67.65,68957.0,62.8178,62.9385,62.7713,62.8549,68957.0
2023-04-14 11:00:00,67.65,67.73,67.52,67.71,41369.0,62.8549,62.9293,62.7341,62.9107,41369.0
2023-04-14 11:30:00,67.73,67.74,67.56,67.6,34035.0,62.9293,62.9385,62.7713,62.8085,34035.0
2023-04-14 12:00:00,67.61,67.61,67.37,67.42,18733.0,62.8178,62.8178,62.5948,62.6412,18733.0
2023-04-14 12:30:00,67.39,67.46,67.24,67.24,44471.0,62.6134,62.6784,62.474,62.474,44471.0
2023-04-14 13:00:00,67.23,67.41,67.22,67.23,13419.0,62.4647,62.6319,62.4554,62.4647,13419.0
2023-04-14 13:30:00,67.22,67.24,67.11,67.11,20183.0,62.4554,62.474,62.3532,62.3532,20183.0
2023-04-14 14:00:00,67.12,67.27,67.12,67.25,28832.0,62.3625,62.5019,62.3625,62.4833,28832.0
2023-04-14 14:30:00,67.25,67.34,67.18,67.34,28734.0,62.4833,62.5669,62.4182,62.5669,28734.0
2023-04-14 15:00:00,67.35,67.44,67.28,67.4,35614.0,62.5762,62.6598,62.5111,62.6226,35614.0
2023-04-14 15:30:00,67.4,67.54,67.36,67.49,188546.0,62.6226,62.7527,62.5855,62.7063,188546.0
2023-04-17 09:30:00,67.72,68.25,67.56,68.09,73283.0,62.92,63.4124,62.7713,63.2637,73283.0
2023-04-17 10:00:00,68.1,68.16,67.87,68.12,25298.0,63.273,63.3288,63.0593,63.2916,25298.0
2023-04-17 10:30:00,68.13,68.16,67.85,68.0,24750.0,63.3009,63.3288,63.0407,63.1801,24750.0
2023-04-17 11:00:00,68.0,68.09,67.81,67.81,42080.0,63.1801,63.2637,63.0036,63.0036,42080.0
2023-04-17 11:30:00,67.82,67.89,67.58,67.89,51396.0,63.0129,63.0779,62.7899,63.0779,51396.0
2023-04-17 12:00:00,67.89,67.94,67.83,67.91,24845.0,63.0779,63.1244,63.0222,63.0965,24845.0
2023-04-17 12:30:00,67.89,67.89,67.77,67.81,17955.0,63.0779,63.0779,62.9664,63.0036,17955.0
2023-04-17 13:00:00,67.81,67.82,67.69,67.7,17220.0,63.0036,63.0129,62.8921,62.9014,17220.0
2023-04-17 13:30:00,67.7,67.75,67.64,67.65,12837.0,62.9014,62.9478,62.8456,62.8549,12837.0
2023-04-17 14:00:00,67.62,67.79,67.58,67.76,17081.0,62.827,62.985,62.7899,62.9571,17081.0
2023-04-17 14:30:00,67.77,67.94,67.76,67.86,15522.0,62.9664,63.1244,62.9571,63.05,15522.0
2023-04-17 15:00:00,67.86,67.98,67.85,67.96,18566.0,63.05,63.1615,63.0407,63.1429,18566.0
2023-04-17 15:30:00,67.94,68.13,67.88,68.13,188441.0,63.1244,63.3009,63.0686,63.3009,188441.0
2023-04-18 09:30:00,68.38,68.75,68.25,68.36,129327.0,63.5332,63.877,63.4124,63.5146,129327.0
2023-04-18 10:00:00,68.36,68.55,68.28,68.34,81268.0,63.5146,63.6911,63.4403,63.496,81268.0
2023-04-18 10:30:00,68.37,68.51,68.3,68.49,73369.0,63.5239,63.654,63.4588,63.6354,73369.0
2023-04-18 11:00:00,68.49,68.53,68.35,68.52,44033.0,63.6354,63.6725,63.5053,63.6633,44033.0
2023-04-18 11:30:00,68.51,68.57,68.44,68.57,24916.0,63.654,63.7097,63.5889,63.7097,24916.0
2023-04-18 12:00:00,68.55,68.69,68.54,68.68,25460.0,63.6911,63.8212,63.6818,63.8119,25460.0
2023-04-18 12:30:00,68.67,68.67,68.54,68.62,23340.0,63.8026,63.8026,63.6818,63.7562,23340.0
2023-04-18 13:00:00,68.61,68.66,68.59,68.63,28417.0,63.7469,63.7933,63.7283,63.7655,28417.0
2023-04-18 13:30:00,68.62,68.66,68.45,68.46,29506.0,63.7562,63.7933,63.5982,63.6075,29506.0
2023-04-18 14:00:00,68.47,68.67,68.47,68.64,33271.0,63.6168,63.8026,63.6168,63.7747,33271.0
2023-04-18 14:30:00,68.61,68.76,68.59,68.76,34933.0,63.7469,63.8862,63.7283,63.8862,34933.0
2023-04-18 15:00:00,68.76,68.88,68.71,68.82,70883.0,63.8862,63.9977,63.8398,63.942,70883.0
2023-04-18 15:30:00,68.81,68.9,68.71,68.82,263166.0,63.9327,64.0163,63.8398,63.942,263166.0
2023-04-19 09:30:00,68.87,68.99,68.7,68.84,68624.0,63.9884,64.0999,63.8305,63.9606,68624.0
2023-04-19 10:00:00,68.83,68.85,68.66,68.71,55468.0,63.9513,63.9699,63.7933,63.8398,55468.0
2023-04-19 10:30:00,68.69,68.83,68.65,68.66,46291.0,63.8212,63.9513,63.784,63.7933,46291.0
2023-04-19 11:00:00,68.65,68.71,68.48,68.6,74705.0,63.784,63.8398,63.6261,63.7376,74705.0
2023-04-19 11:30:00,68.62,68.73,68.6,68.71,30677.0,63.7562,63.8584,63.7376,63.8398,30677.0
2023-04-19 12:00:00,68.71,68.72,68.61,68.64,26632.0,63.8398,63.8491,63.7469,63.7747,26632.0
2023-04-19 12:30:00,68.63,68.69,68.59,68.67,35419.0,63.7655,63.8212,63.7283,63.8026,35419.0
2023-04-19 13:00:00,68.67,68.75,68.66,68.71,20369.0,63.8026,63.877,63.7933,63.8398,20369.0
2023-04-19 13:30:00,68.71,68.75,68.66,68.73,19698.0,63.8398,63.877,63.7933,63.8584,19698.0
2023-04-19 14:00:00,68.73,68.77,68.5,68.63,44938.0,63.8584,63.8955,63.6447,63.7655,44938.0
2023-04-19 14:30:00,68.63,68.68,68.62,68.66,35549.0,63.7655,63.8119,63.7562,63.7933,35549.0
2023-04-19 15:00:00,68.65,68.71,68.51,68.53,24490.0,63.784,63.8398,63.654,63.6725,24490.0
2023-04-19 15:30:00,68.53,68.55,68.34,68.38,146860.0,63.6725,63.6911,63.496,63.5332,146860.0
2023-04-20 09:30:00,68.27,68.92,68.27,68.9,70668.0,63.431,64.0349,63.431,64.0163,70668.0
2023-04-20 10:00:00,68.94,69.31,68.94,69.31,36343.0,64.0535,64.3973,64.0535,64.3973,36343.0
2023-04-20 10:30:00,69.33,69.41,69.24,69.36,41538.0,64.4158,64.4902,64.3322,64.4437,41538.0
2023-04-20 11:00:00,69.37,69.47,69.32,69.38,30791.0,64.453,64.5459,64.4066,64.4623,30791.0
2023-04-20 11:30:00,69.38,69.41,69.21,69.21,20925.0,64.4623,64.4902,64.3043,64.3043,20925.0
2023-04-20 12:00:00,69.22,69.25,69.06,69.14,21930.0,64.3136,64.3415,64.165,64.2393,21930.0
2023-04-20 12:30:00,69.15,69.22,69.1,69.17,19574.0,64.2486,64.3136,64.2021,64.2672,19574.0
2023-04-20 13:00:00,69.16,69.2,69.02,69.02,27013.0,64.2579,64.2951,64.1278,64.1278,27013.0
2023-04-20 13:30:00,69.03,69.03,68.86,68.9,11782.0,64.1371,64.1371,63.9792,64.0163,11782.0
2023-04-20 14:00:00,68.88,68.91,68.71,68.73,21958.0,63.9977,64.0256,63.8398,63.8584,21958.0
2023-04-20 14:30:00,68.74,68.8,68.61,68.8,26590.0,63.8677,63.9234,63.7469,63.9234,26590.0
2023-04-20 15:00:00,68.81,68.9,68.76,68.79,27290.0,63.9327,64.0163,63.8862,63.9141,27290.0
2023-04-20 15:30:00,68.82,69.06,68.82,69.04,144534.0,63.942,64.165,63.942,64.1464,144534.0
2023-04-21 09:30:00,69.34,69.42,68.94,69.02,42700.0,64.4251,64.4995,64.0535,64.1278,42700.0
2023-04-21 10:00:00,68.98,69.42,68.92,69.38,44016.0,64.0907,64.4995,64.0349,64.4623,44016.0
2023-04-21 10:30:00,69.37,69.48,69.28,69.33,32742.0,64.453,64.5552,64.3694,64.4158,32742.0
2023-04-21 11:00:00,69.32,69.66,69.3,69.49,32195.0,64.4066,64.7225,64.388,64.5645,32195.0
2023-04-21 11:30:00,69.5,69.61,69.45,69.6,18096.0,64.5738,64.676,64.5273,64.6667,18096.0
2023-04-21 12:00:00,69.61,69.86,69.6,69.82,36565.0,64.676,64.9083,64.6667,64.8711,36565.0
2023-04-21 12:30:00,69.82,69.87,69.62,69.67,34789.0,64.8711,64.9176,64.6853,64.7317,34789.0
2023-04-21 13:00:00,69.67,69.76,69.64,69.74,22825.0,64.7317,64.8154,64.7039,64.7968,22825.0
2023-04-21 13:30:00,69.76,69.87,69.75,69.85,28842.0,64.8154,64.9176,64.8061,64.899,28842.0
2023-04-21 14:00:00,69.86,69.95,69.86,69.87,22264.0,64.9083,64.9919,64.9083,64.9176,22264.0
2023-04-21 14:30:00,69.85,69.87,69.57,69.64,39832.0,64.899,64.9176,64.6388,64.7039,39832.0
2023-04-21 15:00:00,69.66,69.68,69.54,69.59,37945.0,64.7225,64.741,64.611,64.6574,37945.0
2023-04-21 15:30:00,69.59,69.63,69.44,69.52,135638.0,64.6574,64.6946,64.518,64.5924,135638.0
2023-04-24 09:30:00,69.57,69.74,69.49,69.56,85020.0,64.6388,64.7968,64.5645,64.6295,85020.0
2023-04-24 10:00:00,69.56,69.93,69.54,69.9,43401.0,64.6295,64.9733,64.611,64.9454,43401.0
2023-04-24 10:30:00,69.9,69.96,69.77,69.79,30593.0,64.9454,65.0012,64.8247,64.8432,30593.0
2023-04-24 11:00:00,69.8,69.82,69.66,69.75,29642.0,64.8525,64.8711,64.7225,64.8061,29642.0
2023-04-24 11:30:00,69.76,69.81,69.7,69.77,33192.0,64.8154,64.8618,64.7596,64.8247,33192.0
2023-04-24 12:00:00,69.77,69.8,69.68,69.76,26156.0,64.8247,64.8525,64.741,64.8154,26156.0
2023-04-24 12:30:00,69.76,69.85,69.74,69.81,25196.0,64.8154,64.899,64.7968,64.8618,25196.0
2023-04-24 13:00:00,69.81,69.81,69.69,69.72,30908.0,64.8618,64.8618,64.7503,64.7782,30908.0
2023-04-24 13:30:00,69.72,69.82,69.72,69.77,38480.0,64.7782,64.8711,64.7782,64.8247,38480.0
2023-04-24 14:00:00,69.76,69.77,69.58,69.6,24071.0,64.8154,64.8247,64.6481,64.6667,24071.0
2023-04-24 14:30:00,69.61,69.62,69.52,69.62,38235.0,64.676,64.6853,64.5924,64.6853,38235.0
2023-04-24 15:00:00,69.62,69.75,69.62,69.7,44074.0,64.6853,64.8061,64.6853,64.7596,44074.0
2023-04-24 15:30:00,69.71,69.84,69.7,69.73,202771.0,64.7689,64.8897,64.7596,64.7875,202771.0
2023-04-25 09:30:00,69.64,69.85,69.4,69.52,64731.0,64.7039,64.899,64.4809,64.5924,64731.0
2023-04-25 10:00:00,69.52,69.58,69.26,69.36,26672.0,64.5924,64.6481,64.3508,64.4437,26672.0
2023-04-25 10:30:00,69.35,69.5,69.3,69.46,40568.0,64.4344,64.5738,64.388,64.5366,40568.0
2023-04-25 11:00:00,69.45,69.47,69.29,69.29,42575.0,64.5273,64.5459,64.3787,64.3787,42575.0
2023-04-25 11:30:00,69.27,69.3,68.99,69.02,40374.0,64.3601,64.388,64.0999,64.1278,40374.0
2023-04-25 12:00:00,69.01,69.26,68.93,69.23,30911.0,64.1185,64.3508,64.0442,64.3229,30911.0
2023-04-25 12:30:00,69.24,69.27,69.1,69.15,85427.0,64.3322,64.3601,64.2021,64.2486,85427.0
2023-04-25 13:00:00,69.16,69.26,69.05,69.14,38088.0,64.2579,64.3508,64.1557,64.2393,38088.0
2023-04-25 13:30:00,69.13,69.13,68.99,68.99,24465.0,64.23,64.23,64.0999,64.0999,24465.0
2023-04-25 14:00:00,69.0,69.01,68.92,68.98,28388.0,64.1092,64.1185,64.0349,64.0907,28388.0
2023-04-25 14:30:00,68.99,69.06,68.93,68.94,34372.0,64.0999,64.165,64.0442,64.0535,34372.0
2023-04-25 15:00:00,68.93,69.05,68.83,69.0,29584.0,64.0442,64.1557,63.9513,64.1092,29584.0
2023-04-25 15:30:00,69.01,69.02,68.89,68.96,181127.0,64.1185,64.1278,64.007,64.0721,181127.0
2023-04-26 09:30:00,68.74,69.43,67.51,69.38,40127.0,63.8677,64.5088,62.7248,64.4623,40127.0
2023-04-26 10:00:00,69.35,69.57,69.14,69.15,41112.0,64.4344,64.6388,64.2393,64.2486,41112.0
2023-04-26 10:30:00,69.11,69.32,69.11,69.21,48805.0,64.2114,64.4066,64.2114,64.3043,48805.0
2023-04-26 11:00:00,69.22,69.46,69.16,69.44,28092.0,64.3136,64.5366,64.2579,64.518,28092.0
2023-04-26 11:30:00,69.48,69.63,69.47,69.5,21464.0,64.5552,64.6946,64.5459,64.5738,21464.0
2023-04-26 12:00:00,69.52,69.6,69.38,69.4,28000.0,64.5924,64.6667,64.4623,64.4809,28000.0
2023-04-26 12:30:00,69.37,69.46,69.32,69.44,12824.0,64.453,64.5366,64.4066,64.518,12824.0
2023-04-26 13:00:00,69.46,69.58,69.46,69.57,20786.0,64.5366,64.6481,64.5366,64.6388,20786.0
2023-04-26 13:30:00,69.57,69.63,69.48,69.57,13210.0,64.6388,64.6946,64.5552,64.6388,13210.0
2023-04-26 14:00:00,69.59,69.63,69.44,69.55,33340.0,64.6574,64.6946,64.518,64.6202,33340.0
2023-04-26 14:30:00,69.52,69.54,69.3,69.39,31902.0,64.5924,64.611,64.388,64.4716,31902.0
2023-04-26 15:00:00,69.36,69.37,69.23,69.29,22680.0,64.4437,64.453,64.3229,64.3787,22680.0
2023-04-26 15:30:00,69.32,69.32,68.89,68.94,121917.0,64.4066,64.4066,64.007,64.0535,121917.0
2023-04-27 09:30:00,69.25,69.66,69.04,69.22,52553.0,64.3415,64.7225,64.1464,64.3136,52553.0
2023-04-27 10:00:00,69.23,69.26,69.09,69.17,51600.0,64.3229,64.3508,64.1929,64.2672,51600.0
2023-04-27 10:30:00,69.16,69.18,68.92,69.1,38623.0,64.2579,64.2765,64.0349,64.2021,38623.0
2023-04-27 11:00:00,69.1,69.25,69.03,69.24,27467.0,64.2021,64.3415,64.1371,64.3322,27467.0
2023-04-27 11:30:00,69.25,69.34,69.06,69.28,20070.0,64.3415,64.4251,64.165,64.3694,20070.0
2023-04-27 12:00:00,69.28,69.33,68.98,69.02,25840.0,64.3694,64.4158,64.0907,64.1278,25840.0
2023-04-27 12:30:00,69.03,69.24,69.02,69.24,23105.0,64.1371,64.3322,64.1278,64.3322,23105.0
2023-04-27 13:00:00,69.24,69.28,69.22,69.25,11296.0,64.3322,64.3694,64.3136,64.3415,11296.0
2023-04-27 13:30:00,69.26,69.28,69.14,69.24,28069.0,64.3508,64.3694,64.2393,64.3322,28069.0
2023-04-27 14:00:00,69.24,69.41,69.22,69.34,27376.0,64.3322,64.4902,64.3136,64.4251,27376.0
2023-04-27 14:30:00,69.32,69.57,69.32,69.57,23798.0,64.4066,64.6388,64.4066,64.6388,23798.0
2023-04-27 15:00:00,69.55,69.64,69.47,69.63,19043.0,64.6202,64.7039,64.5459,64.6946,19043.0
2023-04-27 15:30:00,69.62,69.66,69.51,69.6,87058.0,64.6853,64.7225,64.5831,64.6667,87058.0
2023-04-28 09:30:00,69.32,69.57,69.21,69.47,57762.0,64.4066,64.6388,64.3043,64.5459,57762.0
2023-04-28 10:00:00,69.47,69.68,69.45,69.63,22555.0,64.5459,64.741,64.5273,64.6946,22555.0
2023-04-28 10:30:00,69.64,69.98,69.61,69.82,36057.0,64.7039,65.0198,64.676,64.8711,36057.0
2023-04-28 11:00:00,69.81,69.82,69.6,69.6,18719.0,64.8618,64.8711,64.6667,64.6667,18719.0
2023-04-28 11:30:00,69.61,69.83,69.57,69.81,32378.0,64.676,64.8804,64.6388,64.8618,32378.0
2023-04-28 12:00:00,69.82,69.97,69.73,69.94,35100.0,64.8711,65.0105,64.7875,64.9826,35100.0
2023-04-28 12:30:00,69.97,70.18,69.91,70.14,27930.0,65.0105,65.2056,64.9547,65.1684,27930.0
2023-04-28 13:00:00,70.15,70.17,70.06,70.14,26092.0,65.1777,65.1963,65.0941,65.1684,26092.0
2023-04-28 13:30:00,70.15,70.18,69.97,70.0,18595.0,65.1777,65.2056,65.0105,65.0384,18595.0
2023-04-28 14:00:00,70.03,70.04,69.71,69.74,21255.0,65.0662,65.0755,64.7689,64.7968,21255.0
2023-04-28 14:30:00,69.75,69.94,69.75,69.92,26480.0,64.8061,64.9826,64.8061,64.964,26480.0
2023-04-28 15:00:00,69.93,70.08,69.93,70.05,30462.0,64.9733,65.1127,64.9733,65.0848,30462.0
2023-04-28 15:30:00,70.06,70.15,69.97,70.13,120363.0,65.0941,65.1777,65.0105,65.1591,120363.0
2023-05-01 09:30:00,70.05,70.68,70.05,70.5,71802.0,65.0848,65.6702,65.0848,65.5029,71802.0
2023-05-01 10:00:00,70.46,70.63,70.31,70.5,56081.0,65.4657,65.6237,65.3264,65.5029,56081.0
2023-05-01 10:30:00,70.52,70.63,70.47,70.59,28985.0,65.5215,65.6237,65.475,65.5865,28985.0
2023-05-01 11:00:00,70.62,70.67,70.45,70.45,39340.0,65.6144,65.6609,65.4565,65.4565,39340.0
2023-05-01 11:30:00,70.45,70.71,70.39,70.57,104944.0,65.4565,65.698,65.4007,65.5679,104944.0
2023-05-01 12:00:00,70.55,70.66,70.52,70.55,61851.0,65.5494,65.6516,65.5215,65.5494,61851.0
2023-05-01 12:30:00,70.56,70.61,70.43,70.5,62580.0,65.5587,65.6051,65.4379,65.5029,62580.0
2023-05-01 13:00:00,70.51,70.82,70.5,70.68,64031.0,65.5122,65.8002,65.5029,65.6702,64031.0
2023-05-01 13:30:00,70.67,70.96,70.65,70.96,70881.0,65.6609,65.9303,65.6423,65.9303,70881.0
2023-05-01 14:00:00,70.96,71.01,70.71,70.87,112164.0,65.9303,65.9768,65.698,65.8467,112164.0
2023-05-01 14:30:00,70.87,70.88,70.68,70.71,57807.0,65.8467,65.856,65.6702,65.698,57807.0
2023-05-01 15:00:00,70.72,70.82,70.65,70.81,67179.0,65.7073,65.8002,65.6423,65.7909,67179.0
2023-05-01 15:30:00,70.83,70.86,70.47,70.57,271689.0,65.8095,65.8374,65.475,65.5679,271689.0
2023-05-02 09:30:00,71.7,72.97,70.75,71.9,386280.0,66.6179,67.7978,65.7352,66.8037,386280.0
2023-05-02 10:00:00,71.9,72.0,70.36,70.6,207425.0,66.8037,66.8966,65.3728,65.5958,207425.0
2023-05-02 10:30:00,70.62,71.11,69.93,70.45,130831.0,65.6144,66.0697,64.9733,65.4565,130831.0
2023-05-02 11:00:00,70.48,70.92,70.35,70.55,118880.0,65.4843,65.8931,65.3635,65.5494,118880.0
2023-05-02 11:30:00,70.58,70.83,70.31,70.59,49436.0,65.5772,65.8095,65.3264,65.5865,49436.0
2023-05-02 12:00:00,70.58,70.85,70.37,70.85,36986.0,65.5772,65.8281,65.3821,65.8281,36986.0
2023-05-02 12:30:00,70.83,71.38,70.78,71.36,128702.0,65.8095,66.3205,65.7631,66.302,128702.0
2023-05-02 13:00:00,71.35,71.73,71.26,71.65,77086.0,66.2927,66.6457,66.209,66.5714,77086.0
2023-05-02 13:30:00,71.62,71.82,71.5,71.81,59498.0,66.5435,66.7293,66.432,66.7201,59498.0
2023-05-02 14:00:00,71.79,72.05,71.72,72.0,123998.0,66.7015,66.943,66.6364,66.8966,123998.0
2023-05-02 14:30:00,72.0,72.06,71.81,71.87,94446.0,66.8966,66.9523,66.7201,66.7758,94446.0
2023-05-02 15:00:00,71.89,72.25,71.85,72.25,124542.0,66.7944,67.1289,66.7572,67.1289,124542.0
2023-05-02 15:30:00,72.26,72.31,71.94,72.17,400408.0,67.1382,67.1846,66.8408,67.0545,400408.0
2023-05-03 09:30:00,72.55,73.24,70.8,72.05,146002.0,67.4076,68.0487,65.7816,66.943,146002.0
2023-05-03 10:00:00,72.16,72.16,71.55,71.55,49164.0,67.0452,67.0452,66.4785,66.4785,49164.0
2023-05-03 10:30:00,71.55,71.83,71.29,71.36,80018.0,66.4785,66.7386,66.2369,66.302,80018.0
2023-05-03 11:00:00,71.37,71.62,71.24,71.47,112654.0,66.3112,66.5435,66.1905,66.4042,112654.0
2023-05-03 11:30:00,71.46,71.71,71.35,71.66,72839.0,66.3949,66.6271,66.2927,66.5807,72839.0
2023-05-03 12:00:00,71.67,71.68,71.39,71.65,47810.0,66.59,66.5993,66.3298,66.5714,47810.0
2023-05-03 12:30:00,71.66,71.84,71.54,71.84,68294.0,66.5807,66.7479,66.4692,66.7479,68294.0
2023-05-03 13:00:00,71.81,71.98,71.69,71.97,80396.0,66.7201,66.878,66.6086,66.8687,80396.0
2023-05-03 13:30:00,71.95,72.0,71.8,71.92,56446.0,66.8501,66.8966,66.7108,66.8223,56446.0
2023-05-03 14:00:00,71.8,72.24,71.8,72.05,75399.0,66.7108,67.1196,66.7108,66.943,75399.0
2023-05-03 14:30:00,72.05,72.37,71.8,72.32,139935.0,66.943,67.2404,66.7108,67.1939,139935.0
2023-05-03 15:00:00,72.29,72.31,71.8,72.0,106994.0,67.166,67.1846,66.7108,66.8966,106994.0
2023-05-03 15:30:00,72.0,72.13,71.71,71.74,329484.0,66.8966,67.0174,66.6271,66.655,329484.0
2023-05-04 09:30:00,71.2,71.86,70.85,71.13,89666.0,66.1533,66.7665,65.8281,66.0883,89666.0
2023-05-04 10:00:00,71.11,71.28,70.8,70.84,127587.0,66.0697,66.2276,65.7816,65.8188,127587.0
2023-05-04 10:30:00,70.85,70.89,70.65,70.7,47518.0,65.8281,65.8653,65.6423,65.6887,47518.0
2023-05-04 11:00:00,70.72,70.85,70.44,70.59,32851.0,65.7073,65.8281,65.4472,65.5865,32851.0
2023-05-04 11:30:00,70.61,70.61,70.35,70.4,29864.0,65.6051,65.6051,65.3635,65.41,29864.0
2023-05-04 12:00:00,70.39,70.42,69.99,70.29,105287.0,65.4007,65.4286,65.0291,65.3078,105287.0
2023-05-04 12:30:00,70.32,70.64,70.17,70.62,39989.0,65.3357,65.633,65.1963,65.6144,39989.0
2023-05-04 13:00:00,70.62,70.9,70.56,70.83,46762.0,65.6144,65.8746,65.5587,65.8095,46762.0
2023-05-04 13:30:00,70.83,71.03,70.62,70.71,53321.0,65.8095,65.9953,65.6144,65.698,53321.0
2023-05-04 14:00:00,70.71,70.89,70.57,70.8,43776.0,65.698,65.8653,65.5679,65.7816,43776.0
2023-05-04 14:30:00,70.78,70.87,70.61,70.66,28380.0,65.7631,65.8467,65.6051,65.6516,28380.0
2023-05-04 15:00:00,70.68,70.72,70.23,70.46,55820.0,65.6702,65.7073,65.252,65.4657,55820.0
2023-05-04 15:30:00,70.46,70.82,70.4,70.79,226967.0,65.4657,65.8002,65.41,65.7724,226967.0
2023-05-05 09:30:00,70.91,71.11,70.26,70.44,79571.0,65.8839,66.0697,65.2799,65.4472,79571.0
2023-05-05 10:00:00,70.43,71.25,70.39,71.24,30765.0,65.4379,66.1998,65.4007,66.1905,30765.0
2023-05-05 10:30:00,71.28,71.3,70.96,71.18,55190.0,66.2276,66.2462,65.9303,66.1347,55190.0
2023-05-05 11:00:00,71.17,71.3,71.1,71.3,63946.0,66.1254,66.2462,66.0604,66.2462,63946.0
2023-05-05 11:30:00,71.31,71.31,71.07,71.1,24355.0,66.2555,66.2555,66.0325,66.0604,24355.0
2023-05-05 12:00:00,71.12,71.25,71.0,71.21,37649.0,66.079,66.1998,65.9675,66.1626,37649.0
2023-05-05 12:30:00,71.2,71.59,71.17,71.26,61041.0,66.1533,66.5157,66.1254,66.209,61041.0
2023-05-05 13:00:00,71.27,71.31,71.18,71.3,57001.0,66.2183,66.2555,66.1347,66.2462,57001.0
2023-05-05 13:30:00,71.3,71.47,71.26,71.46,24136.0,66.2462,66.4042,66.209,66.3949,24136.0
2023-05-05 14:00:00,71.49,71.56,71.41,71.48,19041.0,66.4227,66.4878,66.3484,66.4134,19041.0
2023-05-05 14:30:00,71.48,71.76,71.48,71.71,37992.0,66.4134,66.6736,66.4134,66.6271,37992.0
2023-05-05 15:00:00,71.68,71.75,71.55,71.56,112501.0,66.5993,66.6643,66.4785,66.4878,112501.0
2023-05-05 15:30:00,71.6,71.65,71.51,71.59,138012.0,66.5249,66.5714,66.4413,66.5157,138012.0
2023-05-08 09:30:00,71.59,72.79,71.45,72.53,94115.0,66.5157,67.6306,66.3856,67.389,94115.0
2023-05-08 10:00:00,72.55,72.72,72.18,72.67,44957.0,67.4076,67.5656,67.0638,67.5191,44957.0
2023-05-08 10:30:00,72.68,72.73,72.46,72.48,45309.0,67.5284,67.5748,67.324,67.3426,45309.0
2023-05-08 11:00:00,72.47,72.54,72.33,72.46,37548.0,67.3333,67.3983,67.2032,67.324,37548.0
2023-05-08 11:30:00,72.44,72.58,72.41,72.54,24638.0,67.3054,67.4355,67.2775,67.3983,24638.0
2023-05-08 12:00:00,72.55,72.58,72.39,72.52,26358.0,67.4076,67.4355,67.2589,67.3797,26358.0
2023-05-08 12:30:00,72.5,72.65,72.44,72.61,26123.0,67.3612,67.5005,67.3054,67.4634,26123.0
2023-05-08 13:00:00,72.61,72.66,72.44,72.49,28018.0,67.4634,67.5098,67.3054,67.3519,28018.0
2023-05-08 13:30:00,72.5,72.56,72.33,72.36,21099.0,67.3612,67.4169,67.2032,67.2311,21099.0
2023-05-08 14:00:00,72.38,72.52,72.22,72.42,35863.0,67.2497,67.3797,67.101,67.2868,35863.0
2023-05-08 14:30:00,72.43,72.52,72.4,72.44,39204.0,67.2961,67.3797,67.2682,67.3054,39204.0
2023-05-08 15:00:00,72.47,72.47,72.29,72.32,58256.0,67.3333,67.3333,67.166,67.1939,58256.0
2023-05-08 15:30:00,72.32,72.5,72.27,72.48,148882.0,67.1939,67.3612,67.1475,67.3426,148882.0
2023-05-09 09:30:00,72.27,72.67,72.19,72.67,53383.0,67.1475,67.5191,67.0731,67.5191,53383.0
2023-05-09 10:00:00,72.69,72.81,72.49,72.63,55061.0,67.5377,67.6492,67.3519,67.4819,55061.0
2023-05-09 10:30:00,72.64,72.71,72.53,72.59,31020.0,67.4912,67.5563,67.389,67.4448,31020.0
2023-05-09 11:00:00,72.6,72.92,72.6,72.75,30819.0,67.4541,67.7514,67.4541,67.5934,30819.0
2023-05-09 11:30:00,72.73,72.92,72.72,72.84,24392.0,67.5748,67.7514,67.5656,67.6771,24392.0
2023-05-09 12:00:00,72.82,72.99,72.8,72.98,20795.0,67.6585,67.8164,67.6399,67.8071,20795.0
2023-05-09 12:30:00,72.99,73.0,72.78,72.89,38807.0,67.8164,67.8257,67.6213,67.7235,38807.0
2023-05-09 13:00:00,72.92,72.98,72.72,72.92,26096.0,67.7514,67.8071,67.5656,67.7514,26096.0
2023-05-09 13:30:00,72.92,73.03,72.81,73.03,38922.0,67.7514,67.8536,67.6492,67.8536,38922.0
2023-05-09 14:00:00,73.03,73.23,73.02,73.15,101798.0,67.8536,68.0394,67.8443,67.9651,101798.0
2023-05-09 14:30:00,73.13,73.29,73.11,73.27,90312.0,67.9465,68.0952,67.9279,68.0766,90312.0
2023-05-09 15:00:00,73.27,73.37,73.12,73.36,52805.0,68.0766,68.1695,67.9372,68.1602,52805.0
2023-05-09 15:30:00,73.37,73.47,73.25,73.4,185477.0,68.1695,68.2624,68.058,68.1974,185477.0
2023-05-10 09:30:00,73.37,74.1,73.14,74.08,100933.0,68.1695,68.8477,67.9558,68.8292,100933.0
2023-05-10 10:00:00,74.1,74.2,73.64,73.83,63020.0,68.8477,68.9407,68.4203,68.5969,63020.0
2023-05-10 10:30:00,73.84,73.84,73.61,73.67,32862.0,68.6062,68.6062,68.3925,68.4482,32862.0
2023-05-10 11:00:00,73.69,73.72,73.38,73.43,26304.0,68.4668,68.4947,68.1788,68.2252,26304.0
2023-05-10 11:30:00,73.39,73.45,73.13,73.19,20300.0,68.1881,68.2438,67.9465,68.0022,20300.0
2023-05-10 12:00:00,73.19,73.23,72.84,72.85,14778.0,68.0022,68.0394,67.6771,67.6863,14778.0
2023-05-10 12:30:00,72.84,72.87,72.68,72.68,19008.0,67.6771,67.7049,67.5284,67.5284,19008.0
2023-05-10 13:00:00,72.7,72.73,72.51,72.52,23643.0,67.547,67.5748,67.3704,67.3797,23643.0
2023-05-10 13:30:00,72.52,72.81,72.46,72.81,16372.0,67.3797,67.6492,67.324,67.6492,16372.0
2023-05-10 14:00:00,72.86,73.01,72.85,72.9,17327.0,67.6956,67.835,67.6863,67.7328,17327.0
2023-05-10 14:30:00,72.9,73.11,72.87,73.02,14343.0,67.7328,67.9279,67.7049,67.8443,14343.0
2023-05-10 15:00:00,73.02,73.22,72.93,73.17,28501.0,67.8443,68.0301,67.7607,67.9837,28501.0
2023-05-10 15:30:00,73.13,73.34,72.97,73.0,170247.0,67.9465,68.1416,67.7978,67.8257,170247.0
2023-05-11 09:30:00,72.84,73.45,72.52,72.7,50139.0,67.6771,68.2438,67.3797,67.547,50139.0
2023-05-11 10:00:00,72.72,72.92,72.62,72.79,18531.0,67.5656,67.7514,67.4726,67.6306,18531.0
2023-05-11 10:30:00,72.78,72.95,72.53,72.67,32416.0,67.6213,67.7793,67.389,67.5191,32416.0
2023-05-11 11:00:00,72.67,72.92,72.52,72.56,19386.0,67.5191,67.7514,67.3797,67.4169,19386.0
2023-05-11 11:30:00,72.57,72.88,72.57,72.88,17710.0,67.4262,67.7142,67.4262,67.7142,17710.0
2023-05-11 12:00:00,72.88,72.98,72.75,72.89,16578.0,67.7142,67.8071,67.5934,67.7235,16578.0
2023-05-11 12:30:00,72.9,73.0,72.81,72.87,16541.0,67.7328,67.8257,67.6492,67.7049,16541.0
2023-05-11 13:00:00,72.87,72.9,72.8,72.81,13139.0,67.7049,67.7328,67.6399,67.6492,13139.0
2023-05-11 13:30:00,72.8,72.9,72.59,72.62,26861.0,67.6399,67.7328,67.4448,67.4726,26861.0
2023-05-11 14:00:00,72.61,72.65,72.54,72.64,18577.0,67.4634,67.5005,67.3983,67.4912,18577.0
2023-05-11 14:30:00,72.64,72.69,72.53,72.63,28283.0,67.4912,67.5377,67.389,67.4819,28283.0
2023-05-11 15:00:00,72.65,72.77,72.61,72.72,35654.0,67.5005,67.612,67.4634,67.5656,35654.0
2023-05-11 15:30:00,72.72,72.84,72.63,72.84,173303.0,67.5656,67.6771,67.4819,67.6771,173303.0
2023-05-12 09:30:00,72.8,73.45,72.8,73.12,55088.0,67.6399,68.2438,67.6399,67.9372,55088.0
2023-05-12 10:00:00,73.11,73.15,72.88,72.93,31565.0,67.9279,67.9651,67.7142,67.7607,31565.0
2023-05-12 10:30:00,72.94,72.99,72.79,72.83,25269.0,67.77,67.8164,67.6306,67.6678,25269.0
2023-05-12 11:00:00,72.81,72.86,72.64,72.7,23693.0,67.6492,67.6956,67.4912,67.547,23693.0
2023-05-12 11:30:00,72.71,72.72,72.58,72.62,30503.0,67.5563,67.5656,67.4355,67.4726,30503.0
2023-05-12 12:00:00,72.62,72.65,72.46,72.57,19878.0,67.4726,67.5005,67.324,67.4262,19878.0
2023-05-12 12:30:00,72.63,72.73,72.57,72.62,22670.0,67.4819,67.5748,67.4262,67.4726,22670.0
2023-05-12 13:00:00,72.62,72.72,72.54,72.7,19162.0,67.4726,67.5656,67.3983,67.547,19162.0
2023-05-12 13:30:00,72.71,72.75,72.51,72.56,23026.0,67.5563,67.5934,67.3704,67.4169,23026.0
2023-05-12 14:00:00,72.55,72.55,72.41,72.46,28513.0,67.4076,67.4076,67.2775,67.324,28513.0
2023-05-12 14:30:00,72.45,72.57,72.37,72.55,34616.0,67.3147,67.4262,67.2404,67.4076,34616.0
2023-05-12 15:00:00,72.54,72.73,72.52,72.72,41508.0,67.3983,67.5748,67.3797,67.5656,41508.0
2023-05-12 15:30:00,72.74,72.9,72.7,72.88,156973.0,67.5841,67.7328,67.547,67.7142,156973.0
2023-05-15 09:30:00,72.79,73.02,72.64,72.88,40337.0,67.6306,67.8443,67.4912,67.7142,40337.0
2023-05-15 10:00:00,72.94,73.31,72.93,73.27,21567.0,67.77,68.1137,67.7607,68.0766,21567.0
2023-05-15 10:30:00,73.29,73.3,73.04,73.08,24730.0,68.0952,68.1044,67.8629,67.9,24730.0
2023-05-15 11:00:00,73.08,73.13,73.01,73.06,35078.0,67.9,67.9465,67.835,67.8815,35078.0
2023-05-15 11:30:00,73.05,73.1,72.88,73.06,18732.0,67.8722,67.9186,67.7142,67.8815,18732.0
2023-05-15 12:00:00,73.05,73.22,73.0,73.14,32694.0,67.8722,68.0301,67.8257,67.9558,32694.0
2023-05-15 12:30:00,73.14,73.17,73.04,73.16,20033.0,67.9558,67.9837,67.8629,67.9744,20033.0
2023-05-15 13:00:00,73.17,73.33,73.08,73.08,21126.0,67.9837,68.1323,67.9,67.9,21126.0
2023-05-15 13:30:00,73.04,73.07,72.83,72.83,21724.0,67.8629,67.8907,67.6678,67.6678,21724.0
2023-05-15 14:00:00,72.84,72.86,72.62,72.68,33066.0,67.6771,67.6956,67.4726,67.5284,33066.0
2023-05-15 14:30:00,72.7,73.08,72.69,72.96,39324.0,67.547,67.9,67.5377,67.7885,39324.0
2023-05-15 15:00:00,72.97,73.19,72.96,73.06,42541.0,67.7978,68.0022,67.7885,67.8815,42541.0
2023-05-15 15:30:00,73.05,73.14,72.96,73.1,111250.0,67.8722,67.9558,67.7885,67.9186,111250.0
2023-05-16 09:30:00,73.02,73.17,72.38,72.92,52241.0,67.8443,67.9837,67.2497,67.7514,52241.0
2023-05-16 10:00:00,72.93,73.18,72.77,73.18,30605.0,67.7607,67.993,67.612,67.993,30605.0
2023-05-16 10:30:00,73.19,73.2,72.99,73.0,31013.0,68.0022,68.0115,67.8164,67.8257,31013.0
2023-05-16 11:00:00,72.95,72.98,72.82,72.85,26209.0,67.7793,67.8071,67.6585,67.6863,26209.0
2023-05-16 11:30:00,72.84,72.93,72.78,72.93,27793.0,67.6771,67.7607,67.6213,67.7607,27793.0
2023-05-16 12:00:00,72.94,73.13,72.91,73.09,39526.0,67.77,67.9465,67.7421,67.9093,39526.0
2023-05-16 12:30:00,73.09,73.41,73.04,73.4,26396.0,67.9093,68.2066,67.8629,68.1974,26396.0
2023-05-16 13:00:00,73.4,73.45,73.32,73.43,22292.0,68.1974,68.2438,68.123,68.2252,22292.0
2023-05-16 13:30:00,73.43,73.59,73.37,73.45,40110.0,68.2252,68.3739,68.1695,68.2438,40110.0
2023-05-16 14:00:00,73.44,73.46,73.2,73.22,27378.0,68.2345,68.2531,68.0115,68.0301,27378.0
2023-05-16 14:30:00,73.21,73.35,73.16,73.25,24332.0,68.0208,68.1509,67.9744,68.058,24332.0
2023-05-16 15:00:00,73.27,73.27,73.1,73.14,34412.0,68.0766,68.0766,67.9186,67.9558,34412.0
2023-05-16 15:30:00,73.14,73.25,73.08,73.19,141941.0,67.9558,68.058,67.9,68.0022,141941.0
2023-05-17 09:30:00,73.46,73.54,72.17,72.24,60599.0,68.2531,68.3274,67.0545,67.1196,60599.0
2023-05-17 10:00:00,72.19,72.69,72.16,72.67,22234.0,67.0731,67.5377,67.0452,67.5191,22234.0
2023-05-17 10:30:00,72.69,72.71,72.58,72.66,27429.0,67.5377,67.5563,67.4355,67.5098,27429.0
2023-05-17 11:00:00,72.69,72.75,72.51,72.71,23818.0,67.5377,67.5934,67.3704,67.5563,23818.0
2023-05-17 11:30:00,72.75,72.86,72.67,72.78,24587.0,67.5934,67.6956,67.5191,67.6213,24587.0
2023-05-17 12:00:00,72.78,72.98,72.7,72.86,78047.0,67.6213,67.8071,67.547,67.6956,78047.0
2023-05-17 12:30:00,72.86,73.1,72.82,73.07,29800.0,67.6956,67.9186,67.6585,67.8907,29800.0
2023-05-17 13:00:00,73.07,73.12,72.89,72.89,21993.0,67.8907,67.9372,67.7235,67.7235,21993.0
2023-05-17 13:30:00,72.9,72.92,72.7,72.78,18714.0,67.7328,67.7514,67.547,67.6213,18714.0
2023-05-17 14:00:00,72.82,72.86,72.64,72.64,22103.0,67.6585,67.6956,67.4912,67.4912,22103.0
2023-05-17 14:30:00,72.63,72.65,72.49,72.55,30463.0,67.4819,67.5005,67.3519,67.4076,30463.0
2023-05-17 15:00:00,72.55,72.65,72.51,72.53,45010.0,67.4076,67.5005,67.3704,67.389,45010.0
2023-05-17 15:30:00,72.54,72.99,72.54,72.99,194841.0,67.3983,67.8164,67.3983,67.8164,194841.0
2023-05-18 09:30:00,72.77,73.0,72.34,72.98,56911.0,67.612,67.8257,67.2125,67.8071,56911.0
2023-05-18 10:00:00,73.03,73.07,72.88,72.95,33695.0,67.8536,67.8907,67.7142,67.7793,33695.0
2023-05-18 10:30:00,72.97,73.06,72.83,72.98,23361.0,67.7978,67.8815,67.6678,67.8071,23361.0
2023-05-18 11:00:00,72.95,73.09,72.73,72.84,31820.0,67.7793,67.9093,67.5748,67.6771,31820.0
2023-05-18 11:30:00,72.84,73.11,72.83,72.98,28400.0,67.6771,67.9279,67.6678,67.8071,28400.0
2023-05-18 12:00:00,72.98,72.99,72.69,72.72,24105.0,67.8071,67.8164,67.5377,67.5656,24105.0
2023-05-18 12:30:00,72.71,72.82,72.61,72.69,23832.0,67.5563,67.6585,67.4634,67.5377,23832.0
2023-05-18 13:00:00,72.67,72.72,72.56,72.62,18307.0,67.5191,67.5656,67.4169,67.4726,18307.0
2023-05-18 13:30:00,72.58,72.73,72.56,72.64,22642.0,67.4355,67.5748,67.4169,67.4912,22642.0
2023-05-18 14:00:00,72.64,72.87,72.63,72.82,25241.0,67.4912,67.7049,67.4819,67.6585,25241.0
2023-05-18 14:30:00,72.81,72.96,72.76,72.92,26963.0,67.6492,67.7885,67.6027,67.7514,26963.0
2023-05-18 15:00:00,72.92,73.13,72.92,73.02,38389.0,67.7514,67.9465,67.7514,67.8443,38389.0
2023-05-18 15:30:00,73.02,73.44,72.99,73.37,152862.0,67.8443,68.2345,67.8164,68.1695,152862.0
2023-05-19 09:30:00,73.39,73.62,72.88,73.26,63804.0,68.1881,68.4018,67.7142,68.0673,63804.0
2023-05-19 10:00:00,73.27,73.47,73.16,73.39,63489.0,68.0766,68.2624,67.9744,68.1881,63489.0
2023-05-19 10:30:00,73.36,73.49,73.23,73.32,28530.0,68.1602,68.281,68.0394,68.123,28530.0
2023-05-19 11:00:00,73.35,73.42,73.23,73.26,25561.0,68.1509,68.2159,68.0394,68.0673,25561.0
2023-05-19 11:30:00,73.24,73.47,73.16,73.39,61616.0,68.0487,68.2624,67.9744,68.1881,61616.0
2023-05-19 12:00:00,73.39,73.5,73.33,73.38,21182.0,68.1881,68.2903,68.1323,68.1788,21182.0
2023-05-19 12:30:00,73.39,73.66,73.3,73.61,25335.0,68.1881,68.4389,68.1044,68.3925,25335.0
2023-05-19 13:00:00,73.61,73.66,73.55,73.66,16959.0,68.3925,68.4389,68.3367,68.4389,16959.0
2023-05-19 13:30:00,73.64,73.64,73.39,73.49,20647.0,68.4203,68.4203,68.1881,68.281,20647.0
2023-05-19 14:00:00,73.49,73.59,73.34,73.37,24596.0,68.281,68.3739,68.1416,68.1695,24596.0
2023-05-19 14:30:00,73.37,73.46,73.27,73.42,20759.0,68.1695,68.2531,68.0766,68.2159,20759.0
2023-05-19 15:00:00,73.41,73.41,73.18,73.18,38515.0,68.2066,68.2066,67.993,67.993,38515.0
2023-05-19 15:30:00,73.17,73.38,73.05,73.27,183184.0,67.9837,68.1788,67.8722,68.0766,183184.0
2023-05-22 09:30:00,73.32,73.45,72.84,72.88,30064.0,68.123,68.2438,67.6771,67.7142,30064.0
2023-05-22 10:00:00,72.84,73.29,72.72,73.25,31920.0,67.6771,68.0952,67.5656,68.058,31920.0
2023-05-22 10:30:00,73.24,73.24,72.81,72.89,20182.0,68.0487,68.0487,67.6492,67.7235,20182.0
2023-05-22 11:00:00,72.91,72.98,72.84,72.87,13509.0,67.7421,67.8071,67.6771,67.7049,13509.0
2023-05-22 11:30:00,72.85,73.12,72.85,73.04,18020.0,67.6863,67.9372,67.6863,67.8629,18020.0
2023-05-22 12:00:00,73.06,73.11,72.98,73.09,18561.0,67.8815,67.9279,67.8071,67.9093,18561.0
2023-05-22 12:30:00,73.11,73.2,73.06,73.1,26608.0,67.9279,68.0115,67.8815,67.9186,26608.0
2023-05-22 13:00:00,73.12,73.19,73.02,73.04,21175.0,67.9372,68.0022,67.8443,67.8629,21175.0
2023-05-22 13:30:00,73.03,73.1,72.97,73.05,22290.0,67.8536,67.9186,67.7978,67.8722,22290.0
2023-05-22 14:00:00,73.05,73.09,73.0,73.06,21938.0,67.8722,67.9093,67.8257,67.8815,21938.0
2023-05-22 14:30:00,73.09,73.19,73.05,73.15,32089.0,67.9093,68.0022,67.8722,67.9651,32089.0
2023-05-22 15:00:00,73.14,73.17,72.82,72.88,42604.0,67.9558,67.9837,67.6585,67.7142,42604.0
2023-05-22 15:30:00,72.86,73.06,72.8,73.06,162392.0,67.6956,67.8815,67.6399,67.8815,162392.0
2023-05-23 09:30:00,72.48,72.82,72.22,72.41,60710.0,67.3426,67.6585,67.101,67.2775,60710.0
2023-05-23 10:00:00,72.47,72.63,72.36,72.37,62993.0,67.3333,67.4819,67.2311,67.2404,62993.0
2023-05-23 10:30:00,72.39,72.71,72.32,72.32,50245.0,67.2589,67.5563,67.1939,67.1939,50245.0
2023-05-23 11:00:00,72.34,72.41,72.11,72.24,51356.0,67.2125,67.2775,66.9988,67.1196,51356.0
2023-05-23 11:30:00,72.24,72.29,71.94,72.09,54481.0,67.1196,67.166,66.8408,66.9802,54481.0
2023-05-23 12:00:00,72.07,72.09,71.89,71.92,33074.0,66.9616,66.9802,66.7944,66.8223,33074.0
2023-05-23 12:30:00,71.93,71.98,71.77,71.86,34672.0,66.8316,66.878,66.6829,66.7665,34672.0
2023-05-23 13:00:00,71.85,71.87,71.64,71.65,35115.0,66.7572,66.7758,66.5621,66.5714,35115.0
2023-05-23 13:30:00,71.6,71.75,71.6,71.67,20384.0,66.5249,66.6643,66.5249,66.59,20384.0
2023-05-23 14:00:00,71.69,71.92,71.66,71.76,56945.0,66.6086,66.8223,66.5807,66.6736,56945.0
2023-05-23 14:30:00,71.75,71.93,71.67,71.76,49199.0,66.6643,66.8316,66.59,66.6736,49199.0
2023-05-23 15:00:00,71.74,71.77,71.57,71.73,62680.0,66.655,66.6829,66.4971,66.6457,62680.0
2023-05-23 15:30:00,71.72,72.0,71.69,71.92,222657.0,66.6364,66.8966,66.6086,66.8223,222657.0
2023-05-24 09:30:00,71.55,72.23,71.11,71.38,196024.0,66.4785,67.1103,66.0697,66.3205,196024.0
2023-05-24 10:00:00,71.38,71.65,71.11,71.62,56816.0,66.3205,66.5714,66.0697,66.5435,56816.0
2023-05-24 10:30:00,71.61,71.9,71.57,71.74,98833.0,66.5342,66.8037,66.4971,66.655,98833.0
2023-05-24 11:00:00,71.74,71.74,71.39,71.51,40741.0,66.655,66.655,66.3298,66.4413,40741.0
2023-05-24 11:30:00,71.53,71.72,71.5,71.62,28332.0,66.4599,66.6364,66.432,66.5435,28332.0
2023-05-24 12:00:00,71.63,71.9,71.53,71.86,28215.0,66.5528,66.8037,66.4599,66.7665,28215.0
2023-05-24 12:30:00,71.88,71.88,71.66,71.71,37171.0,66.7851,66.7851,66.5807,66.6271,37171.0
2023-05-24 13:00:00,71.73,71.8,71.58,71.63,41901.0,66.6457,66.7108,66.5064,66.5528,41901.0
2023-05-24 13:30:00,71.65,71.93,71.64,71.81,30128.0,66.5714,66.8316,66.5621,66.7201,30128.0
2023-05-24 14:00:00,71.83,72.1,71.74,71.76,47343.0,66.7386,66.9895,66.655,66.6736,47343.0
2023-05-24 14:30:00,71.75,71.89,71.71,71.81,28198.0,66.6643,66.7944,66.6271,66.7201,28198.0
2023-05-24 15:00:00,71.83,71.95,71.79,71.87,42918.0,66.7386,66.8501,66.7015,66.7758,42918.0
2023-05-24 15:30:00,71.9,71.99,71.69,71.78,174055.0,66.8037,66.8873,66.6086,66.6922,174055.0
2023-05-25 09:30:00,71.85,72.03,71.44,71.99,55548.0,66.7572,66.9245,66.3763,66.8873,55548.0
2023-05-25 10:00:00,72.0,72.26,71.74,71.81,30325.0,66.8966,67.1382,66.655,66.7201,30325.0
2023-05-25 10:30:00,71.8,72.02,71.78,72.01,71183.0,66.7108,66.9152,66.6922,66.9059,71183.0
2023-05-25 11:00:00,72.02,72.06,71.9,71.93,30656.0,66.9152,66.9523,66.8037,66.8316,30656.0
2023-05-25 11:30:00,71.93,72.12,71.88,72.07,47035.0,66.8316,67.0081,66.7851,66.9616,47035.0
2023-05-25 12:00:00,72.1,72.25,71.94,72.25,38676.0,66.9895,67.1289,66.8408,67.1289,38676.0
2023-05-25 12:30:00,72.25,72.35,72.11,72.22,23946.0,67.1289,67.2218,66.9988,67.101,23946.0
2023-05-25 13:00:00,72.19,72.59,72.16,72.55,28780.0,67.0731,67.4448,67.0452,67.4076,28780.0
2023-05-25 13:30:00,72.55,72.67,72.45,72.49,32527.0,67.4076,67.5191,67.3147,67.3519,32527.0
2023-05-25 14:00:00,72.5,72.68,72.39,72.48,38434.0,67.3612,67.5284,67.2589,67.3426,38434.0
2023-05-25 14:30:00,72.47,72.55,72.33,72.34,32923.0,67.3333,67.4076,67.2032,67.2125,32923.0
2023-05-25 15:00:00,72.34,72.47,72.31,72.39,32205.0,67.2125,67.3333,67.1846,67.2589,32205.0
2023-05-25 15:30:00,72.37,72.49,72.35,72.39,141059.0,67.2404,67.3519,67.2218,67.2589,141059.0
2023-05-26 09:30:00,72.91,73.4,72.56,73.02,46645.0,67.7421,68.1974,67.4169,67.8443,46645.0
2023-05-26 10:00:00,73.06,73.68,73.06,73.63,77293.0,67.8815,68.4575,67.8815,68.4111,77293.0
2023-05-26 10:30:00,73.63,73.66,73.36,73.59,33147.0,68.4111,68.4389,68.1602,68.3739,33147.0
2023-05-26 11:00:00,73.61,73.75,73.29,73.39,55117.0,68.3925,68.5225,68.0952,68.1881,55117.0
2023-05-26 11:30:00,73.41,73.5,73.27,73.3,25247.0,68.2066,68.2903,68.0766,68.1044,25247.0
2023-05-26 12:00:00,73.31,73.49,73.19,73.49,21171.0,68.1137,68.281,68.0022,68.281,21171.0
2023-05-26 12:30:00,73.49,73.56,73.37,73.45,31124.0,68.281,68.346,68.1695,68.2438,31124.0
2023-05-26 13:00:00,73.44,73.52,73.36,73.37,19986.0,68.2345,68.3089,68.1602,68.1695,19986.0
2023-05-26 13:30:00,73.38,73.41,73.16,73.22,26707.0,68.1788,68.2066,67.9744,68.0301,26707.0
2023-05-26 14:00:00,73.24,73.27,72.96,73.13,31617.0,68.0487,68.0766,67.7885,67.9465,31617.0
2023-05-26 14:30:00,73.13,73.36,73.1,73.18,22898.0,67.9465,68.1602,67.9186,67.993,22898.0
2023-05-26 15:00:00,73.19,73.32,73.18,73.28,38657.0,68.0022,68.123,67.993,68.0859,38657.0
2023-05-26 15:30:00,73.3,73.37,73.18,73.23,123861.0,68.1044,68.1695,67.993,68.0394,123861.0
2023-05-30 09:30:00,72.7,73.39,72.48,72.72,121908.0,67.547,68.1881,67.3426,67.5656,121908.0
2023-05-30 10:00:00,72.68,72.82,72.03,72.44,81654.0,67.5284,67.6585,66.9245,67.3054,81654.0
2023-05-30 10:30:00,72.48,72.57,72.28,72.57,35991.0,67.3426,67.4262,67.1567,67.4262,35991.0
2023-05-30 11:00:00,72.53,72.55,72.0,72.1,55581.0,67.389,67.4076,66.8966,66.9895,55581.0
2023-05-30 11:30:00,72.12,72.23,71.65,71.8,29279.0,67.0081,67.1103,66.5714,66.7108,29279.0
2023-05-30 12:00:00,71.78,72.04,71.67,71.77,29503.0,66.6922,66.9338,66.59,66.6829,29503.0
2023-05-30 12:30:00,71.74,71.79,71.64,71.66,50961.0,66.655,66.7015,66.5621,66.5807,50961.0
2023-05-30 13:00:00,71.64,71.74,71.47,71.57,29448.0,66.5621,66.655,66.4042,66.4971,29448.0
2023-05-30 13:30:00,71.53,71.8,71.49,71.79,72966.0,66.4599,66.7108,66.4227,66.7015,72966.0
2023-05-30 14:00:00,71.8,71.93,71.74,71.8,38304.0,66.7108,66.8316,66.655,66.7108,38304.0
2023-05-30 14:30:00,71.79,72.15,71.76,72.06,64827.0,66.7015,67.036,66.6736,66.9523,64827.0
2023-05-30 15:00:00,72.06,72.28,72.0,72.27,80465.0,66.9523,67.1567,66.8966,67.1475,80465.0
2023-05-30 15:30:00,72.27,72.47,72.24,72.42,361678.0,67.1475,67.3333,67.1196,67.2868,361678.0
2023-05-31 09:30:00,72.37,72.42,71.41,72.22,89714.0,67.2404,67.2868,66.3484,67.101,89714.0
2023-05-31 10:00:00,72.11,72.24,71.9,72.0,63640.0,66.9988,67.1196,66.8037,66.8966,63640.0
2023-05-31 10:30:00,72.03,72.2,71.93,72.08,35498.0,66.9245,67.0824,66.8316,66.9709,35498.0
2023-05-31 11:00:00,72.03,72.4,72.02,72.33,25525.0,66.9245,67.2682,66.9152,67.2032,25525.0
2023-05-31 11:30:00,72.29,72.5,72.29,72.48,24713.0,67.166,67.3612,67.166,67.3426,24713.0
2023-05-31 12:00:00,72.47,72.73,72.45,72.7,36876.0,67.3333,67.5748,67.3147,67.547,36876.0
2023-05-31 12:30:00,72.67,72.83,72.6,72.75,26462.0,67.5191,67.6678,67.4541,67.5934,26462.0
2023-05-31 13:00:00,72.76,72.9,72.67,72.88,20637.0,67.6027,67.7328,67.5191,67.7142,20637.0
2023-05-31 13:30:00,72.92,73.04,72.89,72.97,28631.0,67.7514,67.8629,67.7235,67.7978,28631.0
2023-05-31 14:00:00,72.98,73.2,72.96,73.16,39597.0,67.8071,68.0115,67.7885,67.9744,39597.0
2023-05-31 14:30:00,73.16,73.25,73.11,73.22,45996.0,67.9744,68.058,67.9279,68.0301,45996.0
2023-05-31 15:00:00,73.24,73.41,73.14,73.36,42495.0,68.0487,68.2066,67.9558,68.1602,42495.0
2023-05-31 15:30:00,73.36,73.37,72.73,72.88,559378.0,68.1602,68.1695,67.5748,67.7142,559378.0
2023-06-01 09:30:00,72.67,74.04,72.67,74.02,89558.0,67.5191,68.792,67.5191,68.7734,89558.0
2023-06-01 10:00:00,74.02,74.41,73.97,74.26,108392.0,68.7734,69.1358,68.727,68.9964,108392.0
2023-06-01 10:30:00,74.25,74.33,73.99,74.15,80847.0,68.9871,69.0614,68.7455,68.8942,80847.0
2023-06-01 11:00:00,74.13,74.6,74.13,74.57,50101.0,68.8756,69.3123,68.8756,69.2844,50101.0
2023-06-01 11:30:00,74.59,74.8,74.46,74.76,69740.0,69.303,69.4981,69.1822,69.461,69740.0
2023-06-01 12:00:00,74.73,74.74,74.56,74.63,36189.0,69.4331,69.4424,69.2751,69.3402,36189.0
2023-06-01 12:30:00,74.65,74.8,74.64,74.78,25715.0,69.3588,69.4981,69.3495,69.4795,25715.0
2023-06-01 13:00:00,74.8,74.86,74.71,74.82,35661.0,69.4981,69.5539,69.4145,69.5167,35661.0
2023-06-01 13:30:00,74.83,74.91,74.8,74.9,27760.0,69.526,69.6003,69.4981,69.591,27760.0
2023-06-01 14:00:00,74.91,74.93,74.77,74.9,54785.0,69.6003,69.6189,69.4703,69.591,54785.0
2023-06-01 14:30:00,74.91,75.02,74.85,75.0,73017.0,69.6003,69.7025,69.5446,69.6839,73017.0
2023-06-01 15:00:00,75.01,75.3,75.01,75.25,96140.0,69.6932,69.9627,69.6932,69.9162,96140.0
2023-06-01 15:30:00,75.26,75.39,75.13,75.28,305568.0,69.9255,70.0463,69.8047,69.9441,305568.0
2023-06-02 09:30:00,75.4,75.8,75.23,75.29,103242.0,70.0556,70.4272,69.8976,69.9534,103242.0
2023-06-02 10:00:00,75.27,75.51,75.23,75.4,98819.0,69.9348,70.1578,69.8976,70.0556,98819.0
2023-06-02 10:30:00,75.4,75.59,75.34,75.51,46687.0,70.0556,70.2321,69.9998,70.1578,46687.0
2023-06-02 11:00:00,75.51,75.63,75.48,75.5,30531.0,70.1578,70.2693,70.1299,70.1485,30531.0
2023-06-02 11:30:00,75.52,75.77,75.51,75.69,20971.0,70.1671,70.3994,70.1578,70.325,20971.0
2023-06-02 12:00:00,75.7,75.76,75.63,75.74,20064.0,70.3343,70.3901,70.2693,70.3715,20064.0
2023-06-02 12:30:00,75.75,75.95,75.74,75.93,35426.0,70.3808,70.5666,70.3715,70.548,35426.0
2023-06-02 13:00:00,75.93,76.01,75.85,76.0,57429.0,70.548,70.6224,70.4737,70.6131,57429.0
2023-06-02 13:30:00,76.0,76.19,75.96,76.13,28519.0,70.6131,70.7896,70.5759,70.7339,28519.0
2023-06-02 14:00:00,76.13,76.21,76.02,76.15,55530.0,70.7339,70.8082,70.6317,70.7524,55530.0
2023-06-02 14:30:00,76.17,76.43,76.17,76.36,57434.0,70.771,71.0126,70.771,70.9476,57434.0
2023-06-02 15:00:00,76.37,76.52,76.33,76.48,61850.0,70.9568,71.0962,70.9197,71.059,61850.0
2023-06-02 15:30:00,76.49,76.63,76.35,76.36,198457.0,71.0683,71.1984,70.9383,70.9476,198457.0
2023-06-05 09:30:00,76.18,76.22,75.7,75.89,190536.0,70.7803,70.8175,70.3343,70.5109,190536.0
2023-06-05 10:00:00,75.86,76.14,75.75,75.96,71862.0,70.483,70.7431,70.3808,70.5759,71862.0
2023-06-05 10:30:00,75.96,76.05,75.68,75.97,53201.0,70.5759,70.6595,70.3157,70.5852,53201.0
2023-06-05 11:00:00,75.97,76.21,75.94,76.0,46030.0,70.5852,70.8082,70.5573,70.6131,46030.0
2023-06-05 11:30:00,75.98,76.09,75.93,75.97,27581.0,70.5945,70.6967,70.548,70.5852,27581.0
2023-06-05 12:00:00,75.98,76.06,75.93,75.98,21576.0,70.5945,70.6688,70.548,70.5945,21576.0
2023-06-05 12:30:00,76.01,76.17,75.95,76.13,25192.0,70.6224,70.771,70.5666,70.7339,25192.0
2023-06-05 13:00:00,76.13,76.15,75.92,75.98,27502.0,70.7339,70.7524,70.5387,70.5945,27502.0
2023-06-05 13:30:00,75.97,76.02,75.88,75.95,24697.0,70.5852,70.6317,70.5016,70.5666,24697.0
2023-06-05 14:00:00,75.96,76.07,75.85,75.88,38234.0,70.5759,70.6781,70.4737,70.5016,38234.0
2023-06-05 14:30:00,75.89,75.9,75.52,75.65,30048.0,70.5109,70.5202,70.1671,70.2879,30048.0
2023-06-05 15:00:00,75.64,75.64,75.24,75.28,50967.0,70.2786,70.2786,69.9069,69.9441,50967.0
2023-06-05 15:30:00,75.28,75.43,75.2,75.28,103583.0,69.9441,70.0835,69.8698,69.9441,103583.0
2023-06-06 09:30:00,75.58,75.65,74.51,74.57,67871.0,70.2228,70.2879,69.2287,69.2844,67871.0
2023-06-06 10:00:00,74.63,74.96,74.61,74.84,67331.0,69.3402,69.6468,69.3216,69.5353,67331.0
2023-06-06 10:30:00,74.82,75.11,74.76,74.86,24136.0,69.5167,69.7862,69.461,69.5539,24136.0
2023-06-06 11:00:00,74.86,74.95,74.67,74.73,33120.0,69.5539,69.6375,69.3773,69.4331,33120.0
2023-06-06 11:30:00,74.76,75.11,74.76,75.0,50305.0,69.461,69.7862,69.461,69.6839,50305.0
2023-06-06 12:00:00,75.01,75.23,75.01,75.1,29145.0,69.6932,69.8976,69.6932,69.7769,29145.0
2023-06-06 12:30:00,75.11,75.16,75.0,75.06,20241.0,69.7862,69.8326,69.6839,69.7397,20241.0
2023-06-06 13:00:00,75.07,75.1,74.88,74.92,30178.0,69.749,69.7769,69.5725,69.6096,30178.0
2023-06-06 13:30:00,74.91,74.94,74.74,74.85,29124.0,69.6003,69.6282,69.4424,69.5446,29124.0
2023-06-06 14:00:00,74.84,74.97,74.79,74.97,34391.0,69.5353,69.6561,69.4888,69.6561,34391.0
2023-06-06 14:30:00,74.96,75.03,74.89,74.91,33531.0,69.6468,69.7118,69.5817,69.6003,33531.0
2023-06-06 15:00:00,74.92,75.05,74.9,74.93,34921.0,69.6096,69.7304,69.591,69.6189,34921.0
2023-06-06 15:30:00,74.93,75.0,74.82,74.99,119866.0,69.6189,69.6839,69.5167,69.6747,119866.0
2023-06-07 09:30:00,74.84,75.2,74.69,74.73,63186.0,69.5353,69.8698,69.3959,69.4331,63186.0
2023-06-07 10:00:00,74.77,74.81,74.14,74.33,70979.0,69.4703,69.5074,68.8849,69.0614,70979.0
2023-06-07 10:30:00,74.39,74.44,74.15,74.19,36881.0,69.1172,69.1636,68.8942,68.9314,36881.0
2023-06-07 11:00:00,74.18,74.26,73.57,73.81,91267.0,68.9221,68.9964,68.3553,68.5783,91267.0
2023-06-07 11:30:00,73.77,73.77,73.01,73.15,72076.0,68.5411,68.5411,67.835,67.9651,72076.0
2023-06-07 12:00:00,73.15,73.48,73.08,73.35,36430.0,67.9651,68.2717,67.9,68.1509,36430.0
2023-06-07 12:30:00,73.33,73.49,73.14,73.15,43155.0,68.1323,68.281,67.9558,67.9651,43155.0
2023-06-07 13:00:00,73.13,73.16,72.81,72.87,56363.0,67.9465,67.9744,67.6492,67.7049,56363.0
2023-06-07 13:30:00,72.88,73.3,72.87,73.28,75846.0,67.7142,68.1044,67.7049,68.0859,75846.0
2023-06-07 14:00:00,73.32,73.62,73.25,73.28,40737.0,68.123,68.4018,68.058,68.0859,40737.0
2023-06-07 14:30:00,73.27,73.36,73.2,73.27,50197.0,68.0766,68.1602,68.0115,68.0766,50197.0
2023-06-07 15:00:00,73.25,73.32,72.94,73.0,87599.0,68.058,68.123,67.77,67.8257,87599.0
2023-06-07 15:30:00,72.98,73.04,72.72,72.99,270713.0,67.8071,67.8629,67.5656,67.8164,270713.0
2023-06-08 09:30:00,72.71,73.09,72.05,73.09,81181.0,67.5563,67.9093,66.943,67.9093,81181.0
2023-06-08 10:00:00,73.2,73.79,73.03,73.63,66922.0,68.0115,68.5597,67.8536,68.4111,66922.0
2023-06-08 10:30:00,73.61,74.06,73.56,74.02,73921.0,68.3925,68.8106,68.346,68.7734,73921.0
2023-06-08 11:00:00,74.05,74.43,74.04,74.42,47140.0,68.8013,69.1544,68.792,69.1451,47140.0
2023-06-08 11:30:00,74.44,74.64,74.39,74.54,62618.0,69.1636,69.3495,69.1172,69.2566,62618.0
2023-06-08 12:00:00,74.54,74.55,74.28,74.42,34624.0,69.2566,69.2658,69.015,69.1451,34624.0
2023-06-08 12:30:00,74.41,74.42,74.13,74.14,32233.0,69.1358,69.1451,68.8756,68.8849,32233.0
2023-06-08 13:00:00,74.14,74.31,74.13,74.15,38075.0,68.8849,69.0429,68.8756,68.8942,38075.0
2023-06-08 13:30:00,74.13,74.33,74.06,74.19,95496.0,68.8756,69.0614,68.8106,68.9314,95496.0
2023-06-08 14:00:00,74.19,74.21,74.06,74.16,39794.0,68.9314,68.9499,68.8106,68.9035,39794.0
2023-06-08 14:30:00,74.17,74.31,74.02,74.24,115175.0,68.9128,69.0429,68.7734,68.9778,115175.0
2023-06-08 15:00:00,74.23,74.28,74.14,74.22,63233.0,68.9685,69.015,68.8849,68.9592,63233.0
2023-06-08 15:30:00,74.21,74.49,74.2,74.49,271107.0,68.9499,69.2101,68.9407,69.2101,271107.0
2023-06-09 09:30:00,74.64,74.9,74.46,74.81,80484.0,69.3495,69.591,69.1822,69.5074,80484.0
2023-06-09 10:00:00,74.9,75.3,74.87,75.27,62332.0,69.591,69.9627,69.5632,69.9348,62332.0
2023-06-09 10:30:00,75.25,75.54,75.15,75.49,53265.0,69.9162,70.1857,69.8233,70.1392,53265.0
2023-06-09 11:00:00,75.51,75.51,75.11,75.22,56711.0,70.1578,70.1578,69.7862,69.8884,56711.0
2023-06-09 11:30:00,75.2,75.21,74.9,74.97,19866.0,69.8698,69.8791,69.591,69.6561,19866.0
2023-06-09 12:00:00,74.94,75.01,74.77,74.88,13081.0,69.6282,69.6932,69.4703,69.5725,13081.0
2023-06-09 12:30:00,74.85,74.99,74.8,74.94,90901.0,69.5446,69.6747,69.4981,69.6282,90901.0
2023-06-09 13:00:00,74.96,75.0,74.84,74.98,22500.0,69.6468,69.6839,69.5353,69.6654,22500.0
2023-06-09 13:30:00,74.97,75.23,74.91,75.23,57019.0,69.6561,69.8976,69.6003,69.8976,57019.0
2023-06-09 14:00:00,75.22,75.22,74.92,74.98,36865.0,69.8884,69.8884,69.6096,69.6654,36865.0
2023-06-09 14:30:00,75.0,75.08,74.9,74.99,37693.0,69.6839,69.7583,69.591,69.6747,37693.0
2023-06-09 15:00:00,75.01,75.35,75.01,75.3,58198.0,69.6932,70.0091,69.6932,69.9627,58198.0
2023-06-09 15:30:00,75.3,75.38,75.01,75.15,174303.0,69.9627,70.037,69.6932,69.8233,174303.0
2023-06-12 09:30:00,75.47,75.89,75.08,75.2,34774.0,70.1206,70.5109,69.7583,69.8698,34774.0
2023-06-12 10:00:00,75.22,75.43,75.09,75.11,28958.0,69.8884,70.0835,69.7676,69.7862,28958.0
2023-06-12 10:30:00,75.13,75.55,75.06,75.37,58287.0,69.8047,70.195,69.7397,70.0277,58287.0
2023-06-12 11:00:00,75.38,75.39,75.0,75.11,16282.0,70.037,70.0463,69.6839,69.7862,16282.0
2023-06-12 11:30:00,75.11,75.26,75.06,75.12,17302.0,69.7862,69.9255,69.7397,69.7954,17302.0
2023-06-12 12:00:00,75.13,75.3,75.1,75.23,17881.0,69.8047,69.9627,69.7769,69.8976,17881.0
2023-06-12 12:30:00,75.24,75.3,75.17,75.3,20165.0,69.9069,69.9627,69.8419,69.9627,20165.0
2023-06-12 13:00:00,75.3,75.34,75.16,75.34,14332.0,69.9627,69.9998,69.8326,69.9998,14332.0
2023-06-12 13:30:00,75.36,75.39,75.19,75.28,21995.0,70.0184,70.0463,69.8605,69.9441,21995.0
2023-06-12 14:00:00,75.28,75.45,75.25,75.45,35904.0,69.9441,70.1021,69.9162,70.1021,35904.0
2023-06-12 14:30:00,75.48,75.79,75.47,75.78,54864.0,70.1299,70.418,70.1206,70.4087,54864.0
2023-06-12 15:00:00,75.8,76.07,75.78,76.06,79716.0,70.4272,70.6781,70.4087,70.6688,79716.0
2023-06-12 15:30:00,76.05,76.06,75.75,75.76,156170.0,70.6595,70.6688,70.3808,70.3901,156170.0
2023-06-13 09:30:00,75.88,76.29,75.8,76.03,35824.0,70.5016,70.8825,70.4272,70.6409,35824.0
2023-06-13 10:00:00,76.05,76.06,75.7,76.02,28235.0,70.6595,70.6688,70.3343,70.6317,28235.0
2023-06-13 10:30:00,76.0,76.0,75.71,75.79,44690.0,70.6131,70.6131,70.3436,70.418,44690.0
2023-06-13 11:00:00,75.79,75.79,75.6,75.63,21367.0,70.418,70.418,70.2414,70.2693,21367.0
2023-06-13 11:30:00,75.62,75.81,75.55,75.8,25254.0,70.26,70.4365,70.195,70.4272,25254.0
2023-06-13 12:00:00,75.78,75.93,75.71,75.91,14761.0,70.4087,70.548,70.3436,70.5294,14761.0
2023-06-13 12:30:00,75.9,76.0,75.66,75.66,19406.0,70.5202,70.6131,70.2972,70.2972,19406.0
2023-06-13 13:00:00,75.65,75.69,75.45,75.51,29183.0,70.2879,70.325,70.1021,70.1578,29183.0
2023-06-13 13:30:00,75.53,75.53,75.36,75.39,15960.0,70.1764,70.1764,70.0184,70.0463,15960.0
2023-06-13 14:00:00,75.43,75.48,75.3,75.32,12644.0,70.0835,70.1299,69.9627,69.9813,12644.0
2023-06-13 14:30:00,75.28,75.28,75.13,75.22,21315.0,69.9441,69.9441,69.8047,69.8884,21315.0
2023-06-13 15:00:00,75.21,75.46,75.19,75.41,30897.0,69.8791,70.1113,69.8605,70.0649,30897.0
2023-06-13 15:30:00,75.4,75.58,75.31,75.48,122955.0,70.0556,70.2228,69.972,70.1299,122955.0
2023-06-14 09:30:00,75.42,76.24,75.35,75.87,42104.0,70.0742,70.8361,70.0091,70.4923,42104.0
2023-06-14 10:00:00,75.83,75.9,75.64,75.68,16386.0,70.4551,70.5202,70.2786,70.3157,16386.0
2023-06-14 10:30:00,75.7,75.91,75.64,75.86,11905.0,70.3343,70.5294,70.2786,70.483,11905.0
2023-06-14 11:00:00,75.85,75.94,75.77,75.89,13895.0,70.4737,70.5573,70.3994,70.5109,13895.0
2023-06-14 11:30:00,75.9,75.91,75.77,75.78,11428.0,70.5202,70.5294,70.3994,70.4087,11428.0
2023-06-14 12:00:00,75.78,76.08,75.69,76.0,202606.0,70.4087,70.6874,70.325,70.6131,202606.0
2023-06-14 12:30:00,76.0,76.05,75.8,75.83,27300.0,70.6131,70.6595,70.4272,70.4551,27300.0
2023-06-14 13:00:00,75.85,76.03,75.83,76.0,19759.0,70.4737,70.6409,70.4551,70.6131,19759.0
2023-06-14 13:30:00,75.99,76.04,75.92,75.97,20488.0,70.6038,70.6502,70.5387,70.5852,20488.0
2023-06-14 14:00:00,75.89,76.03,75.5,76.02,59949.0,70.5109,70.6409,70.1485,70.6317,59949.0
2023-06-14 14:30:00,75.96,76.28,75.89,76.22,27453.0,70.5759,70.8732,70.5109,70.8175,27453.0
2023-06-14 15:00:00,76.23,76.39,76.06,76.19,28929.0,70.8268,70.9754,70.6688,70.7896,28929.0
2023-06-14 15:30:00,76.11,76.27,75.96,76.23,306290.0,70.7153,70.8639,70.5759,70.8268,306290.0
2023-06-15 09:30:00,76.68,77.56,76.17,77.12,100032.0,71.2449,72.0625,70.771,71.6537,100032.0
2023-06-15 10:00:00,77.12,77.16,76.97,77.05,35291.0,71.6537,71.6908,71.5143,71.5886,35291.0
2023-06-15 10:30:00,77.05,77.07,76.77,76.82,53275.0,71.5886,71.6072,71.3285,71.3749,53275.0
2023-06-15 11:00:00,76.8,76.91,76.73,76.85,40658.0,71.3564,71.4586,71.2913,71.4028,40658.0
2023-06-15 11:30:00,76.85,76.85,76.65,76.75,19194.0,71.4028,71.4028,71.217,71.3099,19194.0
2023-06-15 12:00:00,76.76,76.89,76.7,76.88,26577.0,71.3192,71.44,71.2635,71.4307,26577.0
2023-06-15 12:30:00,76.88,76.88,76.68,76.79,78172.0,71.4307,71.4307,71.2449,71.3471,78172.0
2023-06-15 13:00:00,76.79,76.79,76.37,76.52,130576.0,71.3471,71.3471,70.9568,71.0962,130576.0
2023-06-15 13:30:00,76.52,76.68,76.47,76.67,89835.0,71.0962,71.2449,71.0498,71.2356,89835.0
2023-06-15 14:00:00,76.67,76.69,76.5,76.54,58947.0,71.2356,71.2542,71.0776,71.1148,58947.0
2023-06-15 14:30:00,76.52,76.61,76.32,76.52,132642.0,71.0962,71.1798,70.9104,71.0962,132642.0
2023-06-15 15:00:00,76.54,76.54,76.32,76.53,93411.0,71.1148,71.1148,70.9104,71.1055,93411.0
2023-06-15 15:30:00,76.54,76.67,76.3,76.52,194552.0,71.1148,71.2356,70.8918,71.0962,194552.0
2023-06-16 09:30:00,76.73,77.15,76.37,77.11,42283.0,71.2913,71.6816,70.9568,71.6444,42283.0
2023-06-16 10:00:00,77.11,77.4,77.1,77.37,20796.0,71.6444,71.9138,71.6351,71.886,20796.0
2023-06-16 10:30:00,77.39,77.47,76.95,77.18,24260.0,71.9045,71.9789,71.4957,71.7094,24260.0
2023-06-16 11:00:00,77.2,77.2,77.04,77.11,20069.0,71.728,71.728,71.5794,71.6444,20069.0
2023-06-16 11:30:00,77.13,77.15,76.85,76.92,26642.0,71.663,71.6816,71.4028,71.4679,26642.0
2023-06-16 12:00:00,76.92,76.94,76.79,76.84,12926.0,71.4679,71.4864,71.3471,71.3935,12926.0
2023-06-16 12:30:00,76.84,76.84,76.7,76.84,12806.0,71.3935,71.3935,71.2635,71.3935,12806.0
2023-06-16 13:00:00,76.83,76.94,76.78,76.9,12046.0,71.3842,71.4864,71.3378,71.4493,12046.0
2023-06-16 13:30:00,76.89,76.89,76.69,76.7,15895.0,71.44,71.44,71.2542,71.2635,15895.0
2023-06-16 14:00:00,76.7,76.85,76.7,76.71,31922.0,71.2635,71.4028,71.2635,71.2727,31922.0
2023-06-16 14:30:00,76.7,76.72,76.63,76.7,21382.0,71.2635,71.282,71.1984,71.2635,21382.0
2023-06-16 15:00:00,76.7,76.7,76.48,76.54,22818.0,71.2635,71.2635,71.059,71.1148,22818.0
2023-06-16 15:30:00,76.54,76.82,76.43,76.44,144498.0,71.1148,71.3749,71.0126,71.0219,144498.0
2023-06-20 09:30:00,76.04,76.6,75.89,76.56,53304.0,70.6502,71.1705,70.5109,71.1334,53304.0
2023-06-20 10:00:00,76.55,76.55,75.96,76.12,34943.0,71.1241,71.1241,70.5759,70.7246,34943.0
2023-06-20 10:30:00,76.12,76.24,75.97,76.21,149020.0,70.7246,70.8361,70.5852,70.8082,149020.0
2023-06-20 11:00:00,76.22,76.36,75.98,76.17,71672.0,70.8175,70.9476,70.5945,70.771,71672.0
2023-06-20 11:30:00,76.17,76.2,75.92,76.05,62745.0,70.771,70.7989,70.5387,70.6595,62745.0
2023-06-20 12:00:00,76.05,76.07,75.85,75.96,38448.0,70.6595,70.6781,70.4737,70.5759,38448.0
2023-06-20 12:30:00,75.96,76.12,75.95,76.04,25033.0,70.5759,70.7246,70.5666,70.6502,25033.0
2023-06-20 13:00:00,76.06,76.09,75.97,76.02,28544.0,70.6688,70.6967,70.5852,70.6317,28544.0
2023-06-20 13:30:00,76.04,76.05,75.89,75.89,36215.0,70.6502,70.6595,70.5109,70.5109,36215.0
2023-06-20 14:00:00,75.93,76.26,75.92,76.24,32315.0,70.548,70.8546,70.5387,70.8361,32315.0
2023-06-20 14:30:00,76.23,76.36,76.18,76.28,32987.0,70.8268,70.9476,70.7803,70.8732,32987.0
2023-06-20 15:00:00,76.29,76.41,76.24,76.31,41319.0,70.8825,70.994,70.8361,70.9011,41319.0
2023-06-20 15:30:00,76.31,76.41,76.12,76.14,143951.0,70.9011,70.994,70.7246,70.7431,143951.0
2023-06-21 09:30:00,75.61,76.14,75.39,75.41,112841.0,70.7586,71.2546,70.5528,70.5715,112841.0
2023-06-21 10:00:00,75.41,75.64,74.92,75.57,67532.0,70.5715,70.7867,70.1129,70.7212,67532.0
2023-06-21 10:30:00,75.56,75.74,75.33,75.74,46380.0,70.7118,70.8803,70.4966,70.8803,46380.0
2023-06-21 11:00:00,75.76,75.82,75.59,75.68,49526.0,70.899,70.9552,70.7399,70.8241,49526.0
2023-06-21 11:30:00,75.68,75.68,75.55,75.62,62143.0,70.8241,70.8241,70.7025,70.768,62143.0
2023-06-21 12:00:00,75.63,75.82,75.61,75.74,31485.0,70.7774,70.9552,70.7586,70.8803,31485.0
2023-06-21 12:30:00,75.74,75.76,75.6,75.67,26630.0,70.8803,70.899,70.7493,70.8148,26630.0
2023-06-21 13:00:00,75.67,75.71,75.59,75.59,45090.0,70.8148,70.8522,70.7399,70.7399,45090.0
2023-06-21 13:30:00,75.59,75.73,75.56,75.65,37146.0,70.7399,70.8709,70.7118,70.7961,37146.0
2023-06-21 14:00:00,75.65,75.89,75.61,75.83,33580.0,70.7961,71.0207,70.7586,70.9645,33580.0
2023-06-21 14:30:00,75.83,76.13,75.8,76.0,65721.0,70.9645,71.2453,70.9364,71.1236,65721.0
2023-06-21 15:00:00,76.0,76.07,75.96,75.99,129238.0,71.1236,71.1891,71.0862,71.1143,129238.0
2023-06-21 15:30:00,76.0,76.08,75.95,76.07,178190.0,71.1236,71.1985,71.0768,71.1891,178190.0
2023-06-22 09:30:00,76.09,76.25,75.4,75.76,64039.0,71.2078,71.3576,70.5621,70.899,64039.0
2023-06-22 10:00:00,75.73,75.73,75.48,75.58,64341.0,70.8709,70.8709,70.637,70.7306,64341.0
2023-06-22 10:30:00,75.58,75.66,75.35,75.64,40893.0,70.7306,70.8054,70.5153,70.7867,40893.0
2023-06-22 11:00:00,75.63,75.7,75.46,75.47,30381.0,70.7774,70.8429,70.6183,70.6276,30381.0
2023-06-22 11:30:00,75.46,75.6,75.43,75.55,30098.0,70.6183,70.7493,70.5902,70.7025,30098.0
2023-06-22 12:00:00,75.55,75.69,75.4,75.68,26344.0,70.7025,70.8335,70.5621,70.8241,26344.0
2023-06-22 12:30:00,75.68,75.8,75.67,75.77,142792.0,70.8241,70.9364,70.8148,70.9084,142792.0
2023-06-22 13:00:00,75.77,76.01,75.7,75.81,141378.0,70.9084,71.133,70.8429,70.9458,141378.0
2023-06-22 13:30:00,75.83,75.95,75.54,75.58,149091.0,70.9645,71.0768,70.6931,70.7306,149091.0
2023-06-22 14:00:00,75.59,75.65,75.48,75.65,167931.0,70.7399,70.7961,70.637,70.7961,167931.0
2023-06-22 14:30:00,75.65,75.75,75.61,75.73,98104.0,70.7961,70.8897,70.7586,70.8709,98104.0
2023-06-22 15:00:00,75.74,75.77,75.5,75.5,125981.0,70.8803,70.9084,70.6557,70.6557,125981.0
2023-06-22 15:30:00,75.51,75.67,75.4,75.65,195730.0,70.6651,70.8148,70.5621,70.7961,195730.0
2023-06-23 09:30:00,75.63,75.63,75.15,75.42,120541.0,70.7774,70.7774,70.3282,70.5808,120541.0
2023-06-23 10:00:00,75.41,75.57,75.33,75.39,48263.0,70.5715,70.7212,70.4966,70.5528,48263.0
2023-06-23 10:30:00,75.38,75.75,75.33,75.58,73209.0,70.5434,70.8897,70.4966,70.7306,73209.0
2023-06-23 11:00:00,75.57,75.59,75.29,75.32,59546.0,70.7212,70.7399,70.4592,70.4872,59546.0
2023-06-23 11:30:00,75.32,75.53,75.3,75.45,18803.0,70.4872,70.6838,70.4685,70.6089,18803.0
2023-06-23 12:00:00,75.45,75.65,75.4,75.48,18198.0,70.6089,70.7961,70.5621,70.637,18198.0
2023-06-23 12:30:00,75.48,75.5,75.3,75.35,17409.0,70.637,70.6557,70.4685,70.5153,17409.0
2023-06-23 13:00:00,75.35,75.38,75.24,75.38,25509.0,70.5153,70.5434,70.4124,70.5434,25509.0
2023-06-23 13:30:00,75.39,75.55,75.39,75.52,24311.0,70.5528,70.7025,70.5528,70.6744,24311.0
2023-06-23 14:00:00,75.52,75.53,75.24,75.27,18458.0,70.6744,70.6838,70.4124,70.4405,18458.0
2023-06-23 14:30:00,75.25,75.29,75.2,75.28,33169.0,70.4217,70.4592,70.3749,70.4498,33169.0
2023-06-23 15:00:00,75.26,75.46,75.22,75.34,67746.0,70.4311,70.6183,70.3937,70.506,67746.0
2023-06-23 15:30:00,75.35,75.47,75.31,75.37,225323.0,70.5153,70.6276,70.4779,70.534,225323.0
2023-06-26 09:30:00,75.22,75.52,75.17,75.43,103230.0,70.3937,70.6744,70.3469,70.5902,103230.0
2023-06-26 10:00:00,75.45,75.61,75.45,75.55,28150.0,70.6089,70.7586,70.6089,70.7025,28150.0
2023-06-26 10:30:00,75.55,75.56,74.98,74.98,19649.0,70.7025,70.7118,70.1691,70.1691,19649.0
2023-06-26 11:00:00,74.98,75.07,74.97,75.0,43758.0,70.1691,70.2533,70.1597,70.1878,43758.0
2023-06-26 11:30:00,75.0,75.08,74.96,75.04,41102.0,70.1878,70.2626,70.1503,70.2252,41102.0
2023-06-26 12:00:00,75.04,75.08,74.95,75.02,25448.0,70.2252,70.2626,70.141,70.2065,25448.0
2023-06-26 12:30:00,75.01,75.17,74.98,75.12,46038.0,70.1971,70.3469,70.1691,70.3001,46038.0
2023-06-26 13:00:00,75.11,75.16,75.03,75.09,22166.0,70.2907,70.3375,70.2159,70.272,22166.0
2023-06-26 13:30:00,75.11,75.17,75.05,75.15,23536.0,70.2907,70.3469,70.2346,70.3282,23536.0
2023-06-26 14:00:00,75.15,75.18,75.07,75.17,18642.0,70.3282,70.3562,70.2533,70.3469,18642.0
2023-06-26 14:30:00,75.17,75.44,75.15,75.41,28776.0,70.3469,70.5995,70.3282,70.5715,28776.0
2023-06-26 15:00:00,75.41,75.5,75.36,75.39,69686.0,70.5715,70.6557,70.5247,70.5528,69686.0
2023-06-26 15:30:00,75.39,75.43,75.28,75.34,122462.0,70.5528,70.5902,70.4498,70.506,122462.0
2023-06-27 09:30:00,76.01,76.18,75.53,75.69,60961.0,71.133,71.2921,70.6838,70.8335,60961.0
2023-06-27 10:00:00,75.64,75.66,75.37,75.54,31588.0,70.7867,70.8054,70.534,70.6931,31588.0
2023-06-27 10:30:00,75.54,75.56,75.13,75.14,59405.0,70.6931,70.7118,70.3094,70.3188,59405.0
2023-06-27 11:00:00,75.11,75.11,74.82,74.84,268246.0,70.2907,70.2907,70.0193,70.038,268246.0
2023-06-27 11:30:00,74.85,75.12,74.83,75.1,78889.0,70.0474,70.3001,70.0287,70.2814,78889.0
2023-06-27 12:00:00,75.1,75.13,74.83,75.06,46649.0,70.2814,70.3094,70.0287,70.2439,46649.0
2023-06-27 12:30:00,75.05,75.36,74.9,75.3,23087.0,70.2346,70.5247,70.0942,70.4685,23087.0
2023-06-27 13:00:00,75.31,75.51,75.31,75.49,16458.0,70.4779,70.6651,70.4779,70.6463,16458.0
2023-06-27 13:30:00,75.5,75.67,75.44,75.58,23542.0,70.6557,70.8148,70.5995,70.7306,23542.0
2023-06-27 14:00:00,75.57,75.64,75.41,75.59,29647.0,70.7212,70.7867,70.5715,70.7399,29647.0
2023-06-27 14:30:00,75.6,75.67,75.6,75.62,53065.0,70.7493,70.8148,70.7493,70.768,53065.0
2023-06-27 15:00:00,75.63,75.72,75.62,75.68,64376.0,70.7774,70.8616,70.768,70.8241,64376.0
2023-06-27 15:30:00,75.68,75.9,75.67,75.79,145762.0,70.8241,71.03,70.8148,70.9271,145762.0
2023-06-28 09:30:00,75.94,75.94,75.48,75.7,25207.0,71.0675,71.0675,70.637,70.8429,25207.0
2023-06-28 10:00:00,75.67,75.88,75.65,75.88,35021.0,70.8148,71.0113,70.7961,71.0113,35021.0
2023-06-28 10:30:00,75.88,76.05,75.78,76.02,105258.0,71.0113,71.1704,70.9177,71.1423,105258.0
2023-06-28 11:00:00,76.04,76.13,75.96,76.01,40892.0,71.161,71.2453,71.0862,71.133,40892.0
2023-06-28 11:30:00,76.0,76.14,75.95,76.09,26112.0,71.1236,71.2546,71.0768,71.2078,26112.0
2023-06-28 12:00:00,76.1,76.32,76.1,76.16,27106.0,71.2172,71.4231,71.2172,71.2733,27106.0
2023-06-28 12:30:00,76.16,76.16,75.81,75.86,30908.0,71.2733,71.2733,70.9458,70.9926,30908.0
2023-06-28 13:00:00,75.84,75.96,75.79,75.94,18436.0,70.9739,71.0862,70.9271,71.0675,18436.0
2023-06-28 13:30:00,75.98,75.99,75.75,75.77,29547.0,71.1049,71.1143,70.8897,70.9084,29547.0
2023-06-28 14:00:00,75.77,75.86,75.75,75.84,42832.0,70.9084,70.9926,70.8897,70.9739,42832.0
2023-06-28 14:30:00,75.83,75.98,75.77,75.77,41124.0,70.9645,71.1049,70.9084,70.9084,41124.0
2023-06-28 15:00:00,75.78,75.82,75.61,75.69,70860.0,70.9177,70.9552,70.7586,70.8335,70860.0
2023-06-28 15:30:00,75.7,76.09,75.68,76.04,88298.0,70.8429,71.2078,70.8241,71.161,88298.0
2023-06-29 09:30:00,76.08,76.21,75.85,76.13,42811.0,71.1985,71.3201,70.9832,71.2453,42811.0
2023-06-29 10:00:00,76.17,76.48,76.1,76.46,34187.0,71.2827,71.5728,71.2172,71.5541,34187.0
2023-06-29 10:30:00,76.45,76.52,76.37,76.49,24523.0,71.5447,71.6102,71.4699,71.5822,24523.0
2023-06-29 11:00:00,76.47,76.79,76.46,76.73,26413.0,71.5635,71.8629,71.5541,71.8068,26413.0
2023-06-29 11:30:00,76.74,76.76,76.58,76.59,22636.0,71.8161,71.8348,71.6664,71.6758,22636.0
2023-06-29 12:00:00,76.59,76.66,76.44,76.64,58443.0,71.6758,71.7413,71.5354,71.7225,58443.0
2023-06-29 12:30:00,76.66,76.66,76.57,76.62,35775.0,71.7413,71.7413,71.657,71.7038,35775.0
2023-06-29 13:00:00,76.62,76.85,76.6,76.85,32008.0,71.7038,71.9191,71.6851,71.9191,32008.0
2023-06-29 13:30:00,76.85,76.94,76.84,76.85,39419.0,71.9191,72.0033,71.9097,71.9191,39419.0
2023-06-29 14:00:00,76.84,76.93,76.78,76.93,36860.0,71.9097,71.9939,71.8536,71.9939,36860.0
2023-06-29 14:30:00,76.92,77.02,76.92,76.99,41797.0,71.9846,72.0782,71.9846,72.0501,41797.0
2023-06-29 15:00:00,76.99,77.0,76.77,76.89,57867.0,72.0501,72.0595,71.8442,71.9565,57867.0
2023-06-29 15:30:00,76.89,76.97,76.8,76.97,93328.0,71.9565,72.0314,71.8723,72.0314,93328.0
2023-06-30 09:30:00,77.04,77.55,77.04,77.45,44776.0,72.0969,72.5742,72.0969,72.4806,44776.0
2023-06-30 10:00:00,77.44,77.72,77.32,77.48,55845.0,72.4712,72.7333,72.3589,72.5087,55845.0
2023-06-30 10:30:00,77.48,77.73,77.42,77.73,32807.0,72.5087,72.7426,72.4525,72.7426,32807.0
2023-06-30 11:00:00,77.73,77.8,77.58,77.58,26407.0,72.7426,72.8081,72.6022,72.6022,26407.0
2023-06-30 11:30:00,77.61,77.66,77.55,77.66,20540.0,72.6303,72.6771,72.5742,72.6771,20540.0
2023-06-30 12:00:00,77.67,77.77,77.62,77.76,20811.0,72.6865,72.78,72.6397,72.7707,20811.0
2023-06-30 12:30:00,77.8,77.84,77.73,77.75,20286.0,72.8081,72.8456,72.7426,72.7613,20286.0
2023-06-30 13:00:00,77.75,77.84,77.65,77.82,33865.0,72.7613,72.8456,72.6677,72.8268,33865.0
2023-06-30 13:30:00,77.81,77.83,77.67,77.69,21057.0,72.8175,72.8362,72.6865,72.7052,21057.0
2023-06-30 14:00:00,77.69,77.72,77.62,77.69,37491.0,72.7052,72.7333,72.6397,72.7052,37491.0
2023-06-30 14:30:00,77.69,77.74,77.64,77.74,46300.0,72.7052,72.752,72.6584,72.752,46300.0
2023-06-30 15:00:00,77.73,77.79,77.62,77.71,69580.0,72.7426,72.7988,72.6397,72.7239,69580.0
2023-06-30 15:30:00,77.7,77.76,77.5,77.51,149174.0,72.7145,72.7707,72.5274,72.5367,149174.0
2023-07-03 09:30:00,77.23,77.68,76.9,77.02,45732.0,72.2747,72.6958,71.9659,72.0782,45732.0
2023-07-03 10:00:00,77.04,77.12,76.89,76.9,25090.0,72.0969,72.1718,71.9565,71.9659,25090.0
2023-07-03 10:30:00,76.9,77.16,76.87,77.14,16567.0,71.9659,72.2092,71.9378,72.1905,16567.0
2023-07-03 11:00:00,77.13,77.35,77.09,77.35,20544.0,72.1811,72.387,72.1437,72.387,20544.0
2023-07-03 11:30:00,77.34,77.44,77.33,77.34,14719.0,72.3776,72.4712,72.3683,72.3776,14719.0
2023-07-03 12:00:00,77.35,77.55,77.3,77.5,15757.0,72.387,72.5742,72.3402,72.5274,15757.0
2023-07-03 12:30:00,77.5,77.52,77.25,77.3,44998.0,72.5274,72.5461,72.2934,72.3402,44998.0
2023-07-05 09:30:00,76.98,77.43,76.87,77.21,58525.0,72.0407,72.4619,71.9378,72.256,58525.0
2023-07-05 10:00:00,77.25,77.34,77.12,77.2,45719.0,72.2934,72.3776,72.1718,72.2466,45719.0
2023-07-05 10:30:00,77.22,77.37,77.17,77.26,36999.0,72.2653,72.4057,72.2185,72.3028,36999.0
2023-07-05 11:00:00,77.26,77.26,76.51,76.56,43176.0,72.3028,72.3028,71.6009,71.6477,43176.0
2023-07-05 11:30:00,76.56,76.76,76.53,76.53,27915.0,71.6477,71.8348,71.6196,71.6196,27915.0
2023-07-05 12:00:00,76.52,76.59,76.36,76.54,31022.0,71.6102,71.6758,71.4605,71.629,31022.0
2023-07-05 12:30:00,76.55,76.75,76.55,76.67,50731.0,71.6383,71.8255,71.6383,71.7506,50731.0
2023-07-05 13:00:00,76.68,76.97,76.68,76.92,22737.0,71.76,72.0314,71.76,71.9846,22737.0
2023-07-05 13:30:00,76.92,76.94,76.81,76.94,22625.0,71.9846,72.0033,71.8816,72.0033,22625.0
2023-07-05 14:00:00,76.93,76.99,76.84,76.92,25782.0,71.9939,72.0501,71.9097,71.9846,25782.0
2023-07-05 14:30:00,76.92,76.99,76.88,76.97,23571.0,71.9846,72.0501,71.9471,72.0314,23571.0
2023-07-05 15:00:00,76.97,77.05,76.92,77.03,47324.0,72.0314,72.1062,71.9846,72.0875,47324.0
2023-07-05 15:30:00,77.03,77.14,76.95,77.01,149325.0,72.0875,72.1905,72.0127,72.0688,149325.0
2023-07-06 09:30:00,76.57,76.71,76.11,76.45,40620.0,71.657,71.7881,71.2266,71.5447,40620.0
2023-07-06 10:00:00,76.41,76.41,75.91,75.91,35002.0,71.5073,71.5073,71.0394,71.0394,35002.0
2023-07-06 10:30:00,75.92,75.92,75.63,75.76,22002.0,71.0487,71.0487,70.7774,70.899,22002.0
2023-07-06 11:00:00,75.74,75.74,75.41,75.46,27245.0,70.8803,70.8803,70.5715,70.6183,27245.0
2023-07-06 11:30:00,75.44,75.69,75.28,75.48,58437.0,70.5995,70.8335,70.4498,70.637,58437.0
2023-07-06 12:00:00,75.48,75.69,75.48,75.58,46206.0,70.637,70.8335,70.637,70.7306,46206.0
2023-07-06 12:30:00,75.61,75.65,75.49,75.6,22835.0,70.7586,70.7961,70.6463,70.7493,22835.0
2023-07-06 13:00:00,75.61,75.64,75.45,75.55,25069.0,70.7586,70.7867,70.6089,70.7025,25069.0
2023-07-06 13:30:00,75.54,75.66,75.48,75.66,38849.0,70.6931,70.8054,70.637,70.8054,38849.0
2023-07-06 14:00:00,75.65,75.66,75.32,75.32,40939.0,70.7961,70.8054,70.4872,70.4872,40939.0
2023-07-06 14:30:00,75.31,75.63,75.27,75.61,62647.0,70.4779,70.7774,70.4405,70.7586,62647.0
2023-07-06 15:00:00,75.61,75.78,75.61,75.68,73389.0,70.7586,70.9177,70.7586,70.8241,73389.0
2023-07-06 15:30:00,75.68,75.74,75.57,75.57,183611.0,70.8241,70.8803,70.7212,70.7212,183611.0
2023-07-07 09:30:00,75.44,75.76,75.28,75.57,29961.0,70.5995,70.899,70.4498,70.7212,29961.0
2023-07-07 10:00:00,75.6,75.83,75.53,75.74,88988.0,70.7493,70.9645,70.6838,70.8803,88988.0
2023-07-07 10:30:00,75.72,75.95,75.68,75.76,47029.0,70.8616,71.0768,70.8241,70.899,47029.0
2023-07-07 11:00:00,75.78,75.86,75.57,75.83,55418.0,70.9177,70.9926,70.7212,70.9645,55418.0
2023-07-07 11:30:00,75.77,75.79,75.47,75.47,24677.0,70.9084,70.9271,70.6276,70.6276,24677.0
2023-07-07 12:00:00,75.47,75.75,75.46,75.71,36573.0,70.6276,70.8897,70.6183,70.8522,36573.0
2023-07-07 12:30:00,75.71,75.96,75.71,75.9,23353.0,70.8522,71.0862,70.8522,71.03,23353.0
2023-07-07 13:00:00,75.9,75.92,75.72,75.73,25584.0,71.03,71.0487,70.8616,70.8709,25584.0
2023-07-07 13:30:00,75.73,75.8,75.64,75.7,35777.0,70.8709,70.9364,70.7867,70.8429,35777.0
2023-07-07 14:00:00,75.72,75.75,75.55,75.71,52827.0,70.8616,70.8897,70.7025,70.8522,52827.0
2023-07-07 14:30:00,75.7,75.78,75.6,75.7,32367.0,70.8429,70.9177,70.7493,70.8429,32367.0
2023-07-07 15:00:00,75.7,75.76,75.58,75.6,44226.0,70.8429,70.899,70.7306,70.7493,44226.0
2023-07-07 15:30:00,75.6,75.64,75.45,75.47,141525.0,70.7493,70.7867,70.6089,70.6276,141525.0
2023-07-10 09:30:00,75.73,76.11,75.47,75.76,40642.0,70.8709,71.2266,70.6276,70.899,40642.0
2023-07-10 10:00:00,75.71,75.94,75.55,75.86,24734.0,70.8522,71.0675,70.7025,70.9926,24734.0
2023-07-10 10:30:00,75.87,75.93,75.72,75.72,22943.0,71.002,71.0581,70.8616,70.8616,22943.0
2023-07-10 11:00:00,75.73,75.73,75.54,75.68,13914.0,70.8709,70.8709,70.6931,70.8241,13914.0
2023-07-10 11:30:00,75.67,75.71,75.57,75.66,26002.0,70.8148,70.8522,70.7212,70.8054,26002.0
2023-07-10 12:00:00,75.69,75.75,75.53,75.72,16360.0,70.8335,70.8897,70.6838,70.8616,16360.0
2023-07-10 12:30:00,75.74,75.74,75.58,75.59,16699.0,70.8803,70.8803,70.7306,70.7399,16699.0
2023-07-10 13:00:00,75.6,75.67,75.55,75.56,45737.0,70.7493,70.8148,70.7025,70.7118,45737.0
2023-07-10 13:30:00,75.56,75.67,75.54,75.6,26817.0,70.7118,70.8148,70.6931,70.7493,26817.0
2023-07-10 14:00:00,75.59,75.72,75.51,75.71,29949.0,70.7399,70.8616,70.6651,70.8522,29949.0
2023-07-10 14:30:00,75.72,75.83,75.72,75.8,26879.0,70.8616,70.9645,70.8616,70.9364,26879.0
2023-07-10 15:00:00,75.81,75.89,75.75,75.88,51901.0,70.9458,71.0207,70.8897,71.0113,51901.0
2023-07-10 15:30:00,75.87,75.89,75.52,75.59,162010.0,71.002,71.0207,70.6744,70.7399,162010.0
2023-07-11 09:30:00,75.43,75.79,74.79,74.86,62108.0,70.5902,70.9271,69.9913,70.0568,62108.0
2023-07-11 10:00:00,74.88,74.88,74.47,74.47,32730.0,70.0755,70.0755,69.6918,69.6918,32730.0
2023-07-11 10:30:00,74.43,74.7,74.37,74.69,39063.0,69.6543,69.907,69.5982,69.8977,39063.0
2023-07-11 11:00:00,74.69,74.98,74.65,74.98,36887.0,69.8977,70.1691,69.8602,70.1691,36887.0
2023-07-11 11:30:00,74.97,74.97,74.73,74.86,19344.0,70.1597,70.1597,69.9351,70.0568,19344.0
2023-07-11 12:00:00,74.9,75.09,74.87,74.99,43435.0,70.0942,70.272,70.0661,70.1784,43435.0
2023-07-11 12:30:00,74.98,75.09,74.93,74.94,29763.0,70.1691,70.272,70.1223,70.1316,29763.0
2023-07-11 13:00:00,74.94,75.29,74.94,75.16,31801.0,70.1316,70.4592,70.1316,70.3375,31801.0
2023-07-11 13:30:00,75.18,75.24,75.08,75.08,23285.0,70.3562,70.4124,70.2626,70.2626,23285.0
2023-07-11 14:00:00,75.07,75.37,75.07,75.36,76280.0,70.2533,70.534,70.2533,70.5247,76280.0
2023-07-11 14:30:00,75.38,75.41,75.15,75.28,33385.0,70.5434,70.5715,70.3282,70.4498,33385.0
2023-07-11 15:00:00,75.28,75.36,75.24,75.29,32042.0,70.4498,70.5247,70.4124,70.4592,32042.0
2023-07-11 15:30:00,75.29,75.53,75.24,75.45,165910.0,70.4592,70.6838,70.4124,70.6089,165910.0
2023-07-12 09:30:00,75.97,76.14,75.61,75.79,45107.0,71.0955,71.2546,70.7586,70.9271,45107.0
2023-07-12 10:00:00,75.79,76.16,75.76,76.15,61771.0,70.9271,71.2733,70.899,71.264,61771.0
2023-07-12 10:30:00,76.14,76.35,76.12,76.24,24234.0,71.2546,71.4512,71.2359,71.3482,24234.0
2023-07-12 11:00:00,76.24,76.37,76.05,76.24,41700.0,71.3482,71.4699,71.1704,71.3482,41700.0
2023-07-12 11:30:00,76.25,76.31,76.12,76.12,26597.0,71.3576,71.4137,71.2359,71.2359,26597.0
2023-07-12 12:00:00,76.13,76.31,76.12,76.2,21083.0,71.2453,71.4137,71.2359,71.3108,21083.0
2023-07-12 12:30:00,76.19,76.34,76.1,76.3,14430.0,71.3014,71.4418,71.2172,71.4044,14430.0
2023-07-12 13:00:00,76.3,76.36,76.23,76.3,19021.0,71.4044,71.4605,71.3389,71.4044,19021.0
2023-07-12 13:30:00,76.3,76.32,76.24,76.3,14507.0,71.4044,71.4231,71.3482,71.4044,14507.0
2023-07-12 14:00:00,76.3,76.41,76.23,76.24,14335.0,71.4044,71.5073,71.3389,71.3482,14335.0
2023-07-12 14:30:00,76.25,76.25,76.09,76.15,16988.0,71.3576,71.3576,71.2078,71.264,16988.0
2023-07-12 15:00:00,76.15,76.2,76.04,76.1,19161.0,71.264,71.3108,71.161,71.2172,19161.0
2023-07-12 15:30:00,76.09,76.12,75.95,76.0,83513.0,71.2078,71.2359,71.0768,71.1236,83513.0
2023-07-13 09:30:00,76.18,76.53,75.94,75.96,28019.0,71.2921,71.6196,71.0675,71.0862,28019.0
2023-07-13 10:00:00,75.99,76.03,75.76,75.79,21001.0,71.1143,71.1517,70.899,70.9271,21001.0
2023-07-13 10:30:00,75.81,75.85,75.64,75.71,30157.0,70.9458,70.9832,70.7867,70.8522,30157.0
2023-07-13 11:00:00,75.75,75.88,75.68,75.8,15173.0,70.8897,71.0113,70.8241,70.9364,15173.0
2023-07-13 11:30:00,75.8,76.05,75.79,76.0,19799.0,70.9364,71.1704,70.9271,71.1236,19799.0
2023-07-13 12:00:00,76.04,76.26,76.03,76.2,17466.0,71.161,71.3669,71.1517,71.3108,17466.0
2023-07-13 12:30:00,76.2,76.34,76.2,76.29,27045.0,71.3108,71.4418,71.3108,71.395,27045.0
2023-07-13 13:00:00,76.34,76.43,76.3,76.4,12556.0,71.4418,71.526,71.4044,71.4979,12556.0
2023-07-13 13:30:00,76.39,76.44,76.36,76.37,12168.0,71.4886,71.5354,71.4605,71.4699,12168.0
2023-07-13 14:00:00,76.37,76.55,76.35,76.45,21471.0,71.4699,71.6383,71.4512,71.5447,21471.0
2023-07-13 14:30:00,76.43,76.55,76.41,76.49,46907.0,71.526,71.6383,71.5073,71.5822,46907.0
2023-07-13 15:00:00,76.5,76.63,76.44,76.59,35441.0,71.5915,71.7132,71.5354,71.6758,35441.0
2023-07-13 15:30:00,76.59,76.66,76.49,76.52,139348.0,71.6758,71.7413,71.5822,71.6102,139348.0
2023-07-14 09:30:00,76.93,77.56,76.78,77.45,44117.0,71.9939,72.5835,71.8536,72.4806,44117.0
2023-07-14 10:00:00,77.46,77.46,77.05,77.23,76478.0,72.4899,72.4899,72.1062,72.2747,76478.0
2023-07-14 10:30:00,77.21,77.31,77.01,77.27,36191.0,72.256,72.3496,72.0688,72.3121,36191.0
2023-07-14 11:00:00,77.26,77.32,76.88,76.91,30998.0,72.3028,72.3589,71.9471,71.9752,30998.0
2023-07-14 11:30:00,76.88,77.0,76.87,76.97,14183.0,71.9471,72.0595,71.9378,72.0314,14183.0
2023-07-14 12:00:00,76.95,77.02,76.85,76.95,15739.0,72.0127,72.0782,71.9191,72.0127,15739.0
2023-07-14 12:30:00,76.96,77.06,76.95,77.02,12212.0,72.022,72.1156,72.0127,72.0782,12212.0
2023-07-14 13:00:00,77.04,77.17,77.0,77.14,15137.0,72.0969,72.2185,72.0595,72.1905,15137.0
2023-07-14 13:30:00,77.13,77.21,77.06,77.16,20137.0,72.1811,72.256,72.1156,72.2092,20137.0
2023-07-14 14:00:00,77.17,77.27,77.09,77.17,21383.0,72.2185,72.3121,72.1437,72.2185,21383.0
2023-07-14 14:30:00,77.17,77.18,77.05,77.09,31830.0,72.2185,72.2279,72.1062,72.1437,31830.0
2023-07-14 15:00:00,77.09,77.34,77.03,77.19,45715.0,72.1437,72.3776,72.0875,72.2373,45715.0
2023-07-14 15:30:00,77.19,77.4,77.16,77.29,109870.0,72.2373,72.4338,72.2092,72.3308,109870.0
2023-07-17 09:30:00,77.52,77.74,77.33,77.61,32694.0,72.5461,72.752,72.3683,72.6303,32694.0
2023-07-17 10:00:00,77.61,77.79,77.61,77.66,19873.0,72.6303,72.7988,72.6303,72.6771,19873.0
2023-07-17 10:30:00,77.64,77.64,77.33,77.33,14535.0,72.6584,72.6584,72.3683,72.3683,14535.0
2023-07-17 11:00:00,77.36,77.72,77.36,77.72,14037.0,72.3964,72.7333,72.3964,72.7333,14037.0
2023-07-17 11:30:00,77.72,77.9,77.72,77.79,20521.0,72.7333,72.9017,72.7333,72.7988,20521.0
2023-07-17 12:00:00,77.82,77.87,77.74,77.87,11361.0,72.8268,72.8736,72.752,72.8736,11361.0
2023-07-17 12:30:00,77.88,78.08,77.87,78.01,32669.0,72.883,73.0702,72.8736,73.0046,32669.0
2023-07-17 13:00:00,78.01,78.01,77.62,77.62,26007.0,73.0046,73.0046,72.6397,72.6397,26007.0
2023-07-17 13:30:00,77.62,77.63,77.31,77.31,33150.0,72.6397,72.649,72.3496,72.3496,33150.0
2023-07-17 14:00:00,77.3,77.34,77.17,77.22,47675.0,72.3402,72.3776,72.2185,72.2653,47675.0
2023-07-17 14:30:00,77.21,77.38,77.16,77.37,33796.0,72.256,72.4151,72.2092,72.4057,33796.0
2023-07-17 15:00:00,77.39,77.48,77.35,77.37,36844.0,72.4244,72.5087,72.387,72.4057,36844.0
2023-07-17 15:30:00,77.37,77.44,77.24,77.25,128610.0,72.4057,72.4712,72.2841,72.2934,128610.0
2023-07-18 09:30:00,77.4,77.57,76.96,76.97,39203.0,72.4338,72.5929,72.022,72.0314,39203.0
2023-07-18 10:00:00,76.94,77.51,76.92,77.44,36403.0,72.0033,72.5367,71.9846,72.4712,36403.0
2023-07-18 10:30:00,77.44,77.72,77.4,77.45,36929.0,72.4712,72.7333,72.4338,72.4806,36929.0
2023-07-18 11:00:00,77.45,77.6,77.38,77.38,42071.0,72.4806,72.621,72.4151,72.4151,42071.0
2023-07-18 11:30:00,77.38,77.53,77.3,77.49,27076.0,72.4151,72.5554,72.3402,72.518,27076.0
2023-07-18 12:00:00,77.51,77.59,77.19,77.25,26667.0,72.5367,72.6116,72.2373,72.2934,26667.0
2023-07-18 12:30:00,77.24,77.32,77.04,77.17,24948.0,72.2841,72.3589,72.0969,72.2185,24948.0
2023-07-18 13:00:00,77.16,77.5,77.13,77.43,52928.0,72.2092,72.5274,72.1811,72.4619,52928.0
2023-07-18 13:30:00,77.44,77.51,77.4,77.45,32277.0,72.4712,72.5367,72.4338,72.4806,32277.0
2023-07-18 14:00:00,77.47,77.48,77.31,77.39,30321.0,72.4993,72.5087,72.3496,72.4244,30321.0
2023-07-18 14:30:00,77.4,77.44,77.24,77.41,27838.0,72.4338,72.4712,72.2841,72.4431,27838.0
2023-07-18 15:00:00,77.43,77.5,77.38,77.47,53550.0,72.4619,72.5274,72.4151,72.4993,53550.0
2023-07-18 15:30:00,77.46,77.81,77.44,77.79,149348.0,72.4899,72.8175,72.4712,72.7988,149348.0
2023-07-19 09:30:00,78.08,78.3,77.61,78.04,37043.0,73.0702,73.276,72.6303,73.0327,37043.0
2023-07-19 10:00:00,78.04,78.05,77.37,77.45,29347.0,73.0327,73.0421,72.4057,72.4806,29347.0
2023-07-19 10:30:00,77.45,77.58,77.35,77.4,44108.0,72.4806,72.6022,72.387,72.4338,44108.0
2023-07-19 11:00:00,77.41,77.56,77.32,77.32,20382.0,72.4431,72.5835,72.3589,72.3589,20382.0
2023-07-19 11:30:00,77.31,77.37,77.07,77.34,23433.0,72.3496,72.4057,72.125,72.3776,23433.0
2023-07-19 12:00:00,77.34,77.35,77.17,77.28,21661.0,72.3776,72.387,72.2185,72.3215,21661.0
2023-07-19 12:30:00,77.29,77.32,77.2,77.23,22689.0,72.3308,72.3589,72.2466,72.2747,22689.0
2023-07-19 13:00:00,77.21,77.45,77.17,77.45,20513.0,72.256,72.4806,72.2185,72.4806,20513.0
2023-07-19 13:30:00,77.45,77.56,77.44,77.56,15369.0,72.4806,72.5835,72.4712,72.5835,15369.0
2023-07-19 14:00:00,77.54,77.55,77.4,77.51,17462.0,72.5648,72.5742,72.4338,72.5367,17462.0
2023-07-19 14:30:00,77.52,77.65,77.45,77.53,16997.0,72.5461,72.6677,72.4806,72.5554,16997.0
2023-07-19 15:00:00,77.53,77.54,77.33,77.45,34869.0,72.5554,72.5648,72.3683,72.4806,34869.0
2023-07-19 15:30:00,77.42,77.54,77.3,77.53,104915.0,72.4525,72.5648,72.3402,72.5554,104915.0
2023-07-20 09:30:00,77.3,77.64,77.05,77.17,30723.0,72.3402,72.6584,72.1062,72.2185,30723.0
2023-07-20 10:00:00,77.17,77.19,76.74,76.82,22597.0,72.2185,72.2373,71.8161,71.891,22597.0
2023-07-20 10:30:00,76.82,76.99,76.72,76.95,27427.0,71.891,72.0501,71.7974,72.0127,27427.0
2023-07-20 11:00:00,76.97,77.12,76.79,76.93,52438.0,72.0314,72.1718,71.8629,71.9939,52438.0
2023-07-20 11:30:00,76.95,77.15,76.91,77.02,31597.0,72.0127,72.1998,71.9752,72.0782,31597.0
2023-07-20 12:00:00,76.99,77.02,76.93,76.99,16636.0,72.0501,72.0782,71.9939,72.0501,16636.0
2023-07-20 12:30:00,76.98,76.98,76.81,76.84,12776.0,72.0407,72.0407,71.8816,71.9097,12776.0
2023-07-20 13:00:00,76.83,77.16,76.8,77.16,16580.0,71.9004,72.2092,71.8723,72.2092,16580.0
2023-07-20 13:30:00,77.16,77.18,76.91,76.99,23388.0,72.2092,72.2279,71.9752,72.0501,23388.0
2023-07-20 14:00:00,76.98,77.3,76.98,77.25,29492.0,72.0407,72.3402,72.0407,72.2934,29492.0
2023-07-20 14:30:00,77.25,77.46,77.24,77.35,40149.0,72.2934,72.4899,72.2841,72.387,40149.0
2023-07-20 15:00:00,77.35,77.41,77.24,77.29,33449.0,72.387,72.4431,72.2841,72.3308,33449.0
2023-07-20 15:30:00,77.31,77.54,77.26,77.43,198072.0,72.3496,72.5648,72.3028,72.4619,198072.0
2023-07-21 09:30:00,77.9,78.05,77.46,77.79,24094.0,72.9017,73.0421,72.4899,72.7988,24094.0
2023-07-21 10:00:00,77.77,77.77,77.46,77.54,22053.0,72.78,72.78,72.4899,72.5648,22053.0
2023-07-21 10:30:00,77.54,77.56,77.38,77.51,17167.0,72.5648,72.5835,72.4151,72.5367,17167.0
2023-07-21 11:00:00,77.52,77.66,77.45,77.51,20554.0,72.5461,72.6771,72.4806,72.5367,20554.0
2023-07-21 11:30:00,77.53,77.54,77.41,77.41,13528.0,72.5554,72.5648,72.4431,72.4431,13528.0
2023-07-21 12:00:00,77.37,77.52,77.36,77.4,12543.0,72.4057,72.5461,72.3964,72.4338,12543.0
2023-07-21 12:30:00,77.4,77.4,77.3,77.36,14478.0,72.4338,72.4338,72.3402,72.3964,14478.0
2023-07-21 13:00:00,77.36,77.44,77.33,77.42,14037.0,72.3964,72.4712,72.3683,72.4525,14037.0
2023-07-21 13:30:00,77.42,77.51,77.39,77.44,15329.0,72.4525,72.5367,72.4244,72.4712,15329.0
2023-07-21 14:00:00,77.43,77.48,77.37,77.41,19197.0,72.4619,72.5087,72.4057,72.4431,19197.0
2023-07-21 14:30:00,77.41,77.51,77.39,77.48,25074.0,72.4431,72.5367,72.4244,72.5087,25074.0
2023-07-21 15:00:00,77.49,77.55,77.39,77.51,38322.0,72.518,72.5742,72.4244,72.5367,38322.0
2023-07-21 15:30:00,77.52,77.71,77.38,77.67,290600.0,72.5461,72.7239,72.4151,72.6865,290600.0
2023-07-24 09:30:00,77.74,77.96,77.58,77.74,53046.0,72.752,72.9579,72.6022,72.752,53046.0
2023-07-24 10:00:00,77.74,77.88,77.61,77.63,28740.0,72.752,72.883,72.6303,72.649,28740.0
2023-07-24 10:30:00,77.61,77.74,77.52,77.68,43650.0,72.6303,72.752,72.5461,72.6958,43650.0
2023-07-24 11:00:00,77.7,77.77,77.62,77.62,35033.0,72.7145,72.78,72.6397,72.6397,35033.0
2023-07-24 11:30:00,77.62,77.66,77.5,77.56,23390.0,72.6397,72.6771,72.5274,72.5835,23390.0
2023-07-24 12:00:00,77.58,77.58,76.93,76.95,37230.0,72.6022,72.6022,71.9939,72.0127,37230.0
2023-07-24 12:30:00,76.96,77.11,76.73,76.73,33731.0,72.022,72.1624,71.8068,71.8068,33731.0
2023-07-24 13:00:00,76.74,77.01,76.71,76.89,27274.0,71.8161,72.0688,71.7881,71.9565,27274.0
2023-07-24 13:30:00,76.9,76.95,76.62,76.73,41714.0,71.9659,72.0127,71.7038,71.8068,41714.0
2023-07-24 14:00:00,76.73,76.92,76.65,76.9,38324.0,71.8068,71.9846,71.7319,71.9659,38324.0
2023-07-24 14:30:00,76.9,76.9,76.69,76.73,31141.0,71.9659,71.9659,71.7693,71.8068,31141.0
2023-07-24 15:00:00,76.72,76.92,76.68,76.69,69483.0,71.7974,71.9846,71.76,71.7693,69483.0
2023-07-24 15:30:00,76.68,76.87,76.66,76.81,175092.0,71.76,71.9378,71.7413,71.8816,175092.0
2023-07-25 09:30:00,76.6,76.85,76.16,76.25,30658.0,71.6851,71.9191,71.2733,71.3576,30658.0
2023-07-25 10:00:00,76.22,76.6,76.09,76.56,39044.0,71.3295,71.6851,71.2078,71.6477,39044.0
2023-07-25 10:30:00,76.56,76.67,76.44,76.45,55811.0,71.6477,71.7506,71.5354,71.5447,55811.0
2023-07-25 11:00:00,76.49,76.73,76.4,76.71,19240.0,71.5822,71.8068,71.4979,71.7881,19240.0
2023-07-25 11:30:00,76.72,76.72,76.41,76.49,29396.0,71.7974,71.7974,71.5073,71.5822,29396.0
2023-07-25 12:00:00,76.49,76.78,76.47,76.63,18390.0,71.5822,71.8536,71.5635,71.7132,18390.0
2023-07-25 12:30:00,76.62,76.68,76.52,76.56,38431.0,71.7038,71.76,71.6102,71.6477,38431.0
2023-07-25 13:00:00,76.55,76.55,76.3,76.31,42844.0,71.6383,71.6383,71.4044,71.4137,42844.0
2023-07-25 13:30:00,76.32,76.32,76.12,76.17,37652.0,71.4231,71.4231,71.2359,71.2827,37652.0
2023-07-25 14:00:00,76.16,76.44,76.11,76.41,22478.0,71.2733,71.5354,71.2266,71.5073,22478.0
2023-07-25 14:30:00,76.43,76.54,76.43,76.49,31538.0,71.526,71.629,71.526,71.5822,31538.0
2023-07-25 15:00:00,76.49,76.59,76.47,76.54,50444.0,71.5822,71.6758,71.5635,71.629,50444.0
2023-07-25 15:30:00,76.57,76.67,76.48,76.49,107917.0,71.657,71.7506,71.5728,71.5822,107917.0
2023-07-26 09:30:00,76.3,76.46,75.68,75.75,50920.0,71.4044,71.5541,70.8241,70.8897,50920.0
2023-07-26 10:00:00,75.75,76.46,75.74,76.44,27804.0,70.8897,71.5541,70.8803,71.5354,27804.0
2023-07-26 10:30:00,76.43,76.57,76.29,76.57,40395.0,71.526,71.657,71.395,71.657,40395.0
2023-07-26 11:00:00,76.57,77.01,76.57,76.84,42489.0,71.657,72.0688,71.657,71.9097,42489.0
2023-07-26 11:30:00,76.84,76.91,76.57,76.69,27634.0,71.9097,71.9752,71.657,71.7693,27634.0
2023-07-26 12:00:00,76.67,76.85,76.64,76.72,35227.0,71.7506,71.9191,71.7225,71.7974,35227.0
2023-07-26 12:30:00,76.67,76.72,76.45,76.71,33916.0,71.7506,71.7974,71.5447,71.7881,33916.0
2023-07-26 13:00:00,76.71,76.72,76.46,76.56,19509.0,71.7881,71.7974,71.5541,71.6477,19509.0
2023-07-26 13:30:00,76.58,76.69,76.55,76.69,15626.0,71.6664,71.7693,71.6383,71.7693,15626.0
2023-07-26 14:00:00,76.66,76.76,76.63,76.64,33537.0,71.7413,71.8348,71.7132,71.7225,33537.0
2023-07-26 14:30:00,76.62,77.12,76.62,77.08,63469.0,71.7038,72.1718,71.7038,72.1343,63469.0
2023-07-26 15:00:00,77.1,77.12,76.67,76.85,30389.0,72.153,72.1718,71.7506,71.9191,30389.0
2023-07-26 15:30:00,76.85,77.03,76.81,76.9,126383.0,71.9191,72.0875,71.8816,71.9659,126383.0
2023-07-27 09:30:00,77.07,77.47,76.88,77.2,40983.0,72.125,72.4993,71.9471,72.2466,40983.0
2023-07-27 10:00:00,77.18,77.3,77.04,77.13,22303.0,72.2279,72.3402,72.0969,72.1811,22303.0
2023-07-27 10:30:00,77.13,77.32,77.04,77.26,29034.0,72.1811,72.3589,72.0969,72.3028,29034.0
2023-07-27 11:00:00,77.27,77.31,77.12,77.29,23979.0,72.3121,72.3496,72.1718,72.3308,23979.0
2023-07-27 11:30:00,77.32,77.38,77.16,77.23,22556.0,72.3589,72.4151,72.2092,72.2747,22556.0
2023-07-27 12:00:00,77.23,77.32,77.19,77.32,15917.0,72.2747,72.3589,72.2373,72.3589,15917.0
2023-07-27 12:30:00,77.33,77.36,77.28,77.33,11284.0,72.3683,72.3964,72.3215,72.3683,11284.0
2023-07-27 13:00:00,77.33,77.42,77.09,77.09,18442.0,72.3683,72.4525,72.1437,72.1437,18442.0
2023-07-27 13:30:00,77.12,77.23,77.07,77.19,21107.0,72.1718,72.2747,72.125,72.2373,21107.0
2023-07-27 14:00:00,77.18,77.2,76.87,76.87,42121.0,72.2279,72.2466,71.9378,71.9378,42121.0
2023-07-27 14:30:00,76.87,76.87,76.71,76.75,37423.0,71.9378,71.9378,71.7881,71.8255,37423.0
2023-07-27 15:00:00,76.73,76.78,76.62,76.67,52104.0,71.8068,71.8536,71.7038,71.7506,52104.0
2023-07-27 15:30:00,76.67,76.84,76.59,76.68,171897.0,71.7506,71.9097,71.6758,71.76,171897.0
2023-07-28 09:30:00,76.97,77.4,76.97,77.07,30099.0,72.0314,72.4338,72.0314,72.125,30099.0
2023-07-28 10:00:00,77.07,77.07,76.83,76.96,13538.0,72.125,72.125,71.9004,72.022,13538.0
2023-07-28 10:30:00,76.95,77.2,76.89,77.18,9698.0,72.0127,72.2466,71.9565,72.2279,9698.0
2023-07-28 11:00:00,77.15,77.25,77.02,77.07,11011.0,72.1998,72.2934,72.0782,72.125,11011.0
2023-07-28 11:30:00,77.09,77.2,77.02,77.06,9824.0,72.1437,72.2466,72.0782,72.1156,9824.0
2023-07-28 12:00:00,77.01,77.07,76.92,77.03,13847.0,72.0688,72.125,71.9846,72.0875,13847.0
2023-07-28 12:30:00,77.04,77.06,76.96,77.01,16947.0,72.0969,72.1156,72.022,72.0688,16947.0
2023-07-28 13:00:00,77.01,77.05,76.69,76.73,11650.0,72.0688,72.1062,71.7693,71.8068,11650.0
2023-07-28 13:30:00,76.74,76.76,76.57,76.66,18302.0,71.8161,71.8348,71.657,71.7413,18302.0
2023-07-28 14:00:00,76.71,76.86,76.68,76.85,8548.0,71.7881,71.9284,71.76,71.9191,8548.0
2023-07-28 14:30:00,76.83,76.9,76.75,76.86,13335.0,71.9004,71.9659,71.8255,71.9284,13335.0
2023-07-28 15:00:00,76.85,77.04,76.83,76.96,13320.0,71.9191,72.0969,71.9004,72.022,13320.0
2023-07-28 15:30:00,76.96,77.09,76.87,76.89,67687.0,72.022,72.1437,71.9378,71.9565,67687.0
2023-07-31 09:30:00,76.91,77.12,76.64,77.07,49650.0,71.9752,72.1718,71.7225,72.125,49650.0
2023-07-31 10:00:00,77.05,77.1,76.81,76.95,12872.0,72.1062,72.153,71.8816,72.0127,12872.0
2023-07-31 10:30:00,76.92,76.99,76.85,76.85,17803.0,71.9846,72.0501,71.9191,71.9191,17803.0
2023-07-31 11:00:00,76.83,76.84,76.68,76.71,19914.0,71.9004,71.9097,71.76,71.7881,19914.0
2023-07-31 11:30:00,76.7,76.71,76.51,76.63,18080.0,71.7787,71.7881,71.6009,71.7132,18080.0
2023-07-31 12:00:00,76.64,76.69,76.53,76.63,14528.0,71.7225,71.7693,71.6196,71.7132,14528.0
2023-07-31 12:30:00,76.63,76.65,76.56,76.62,15359.0,71.7132,71.7319,71.6477,71.7038,15359.0
2023-07-31 13:00:00,76.62,76.76,76.56,76.7,14136.0,71.7038,71.8348,71.6477,71.7787,14136.0
2023-07-31 13:30:00,76.71,76.9,76.7,76.78,18997.0,71.7881,71.9659,71.7787,71.8536,18997.0
2023-07-31 14:00:00,76.77,76.81,76.7,76.75,15715.0,71.8442,71.8816,71.7787,71.8255,15715.0
2023-07-31 14:30:00,76.74,76.79,76.68,76.77,24080.0,71.8161,71.8629,71.76,71.8442,24080.0
2023-07-31 15:00:00,76.77,76.77,76.62,76.65,31993.0,71.8442,71.8442,71.7038,71.7319,31993.0
2023-07-31 15:30:00,76.63,76.66,76.43,76.55,158083.0,71.7132,71.7413,71.526,71.6383,158083.0
2023-08-01 09:30:00,75.9,76.33,75.78,76.01,42294.0,71.03,71.4324,70.9177,71.133,42294.0
2023-08-01 10:00:00,75.98,75.98,75.68,75.73,34208.0,71.1049,71.1049,70.8241,70.8709,34208.0
2023-08-01 10:30:00,75.71,75.72,75.48,75.53,25980.0,70.8522,70.8616,70.637,70.6838,25980.0
2023-08-01 11:00:00,75.53,75.55,75.34,75.39,49275.0,70.6838,70.7025,70.506,70.5528,49275.0
2023-08-01 11:30:00,75.41,75.67,75.3,75.67,50753.0,70.5715,70.8148,70.4685,70.8148,50753.0
2023-08-01 12:00:00,75.69,75.69,75.42,75.58,35827.0,70.8335,70.8335,70.5808,70.7306,35827.0
2023-08-01 12:30:00,75.59,75.59,75.47,75.5,24376.0,70.7399,70.7399,70.6276,70.6557,24376.0
2023-08-01 13:00:00,75.5,75.5,75.32,75.33,27192.0,70.6557,70.6557,70.4872,70.4966,27192.0
2023-08-01 13:30:00,75.33,75.45,75.33,75.33,27510.0,70.4966,70.6089,70.4966,70.4966,27510.0
2023-08-01 14:00:00,75.34,75.4,75.2,75.37,31994.0,70.506,70.5621,70.3749,70.534,31994.0
2023-08-01 14:30:00,75.37,75.44,75.26,75.27,74279.0,70.534,70.5995,70.4311,70.4405,74279.0
2023-08-01 15:00:00,75.27,75.35,75.21,75.22,50060.0,70.4405,70.5153,70.3843,70.3937,50060.0
2023-08-01 15:30:00,75.24,75.34,75.05,75.32,150526.0,70.4124,70.506,70.2346,70.4872,150526.0
2023-08-02 09:30:00,75.01,75.15,74.73,75.04,42426.0,70.1971,70.3282,69.9351,70.2252,42426.0
2023-08-02 10:00:00,75.05,75.29,74.94,75.17,49673.0,70.2346,70.4592,70.1316,70.3469,49673.0
2023-08-02 10:30:00,75.16,75.26,74.91,74.91,40339.0,70.3375,70.4311,70.1036,70.1036,40339.0
2023-08-02 11:00:00,74.91,74.99,74.7,74.71,41579.0,70.1036,70.1784,69.907,69.9164,41579.0
2023-08-02 11:30:00,74.71,74.86,74.62,74.62,32065.0,69.9164,70.0568,69.8322,69.8322,32065.0
2023-08-02 12:00:00,74.63,74.63,74.35,74.41,38763.0,69.8415,69.8415,69.5795,69.6356,38763.0
2023-08-02 12:30:00,74.43,74.53,74.28,74.32,58380.0,69.6543,69.7479,69.514,69.5514,58380.0
2023-08-02 13:00:00,74.31,74.5,74.3,74.47,28965.0,69.542,69.7199,69.5327,69.6918,28965.0
2023-08-02 13:30:00,74.47,74.6,74.34,74.39,29959.0,69.6918,69.8134,69.5701,69.6169,29959.0
2023-08-02 14:00:00,74.39,74.39,74.17,74.18,43529.0,69.6169,69.6169,69.411,69.4204,43529.0
2023-08-02 14:30:00,74.17,74.23,74.05,74.13,48079.0,69.411,69.4672,69.2987,69.3736,48079.0
2023-08-02 15:00:00,74.14,74.24,74.09,74.12,59444.0,69.383,69.4765,69.3362,69.3642,59444.0
2023-08-02 15:30:00,74.13,74.27,74.09,74.17,220866.0,69.3736,69.5046,69.3362,69.411,220866.0
2023-08-03 09:30:00,73.82,74.03,73.08,73.68,44603.0,69.0835,69.28,68.391,68.9525,44603.0
2023-08-03 10:00:00,73.67,73.89,73.42,73.42,65968.0,68.9431,69.149,68.7092,68.7092,65968.0
2023-08-03 10:30:00,73.41,73.46,73.05,73.11,46686.0,68.6998,68.7466,68.3629,68.419,46686.0
2023-08-03 11:00:00,73.11,73.3,72.98,73.21,36691.0,68.419,68.5969,68.2974,68.5126,36691.0
2023-08-03 11:30:00,73.19,73.19,72.88,72.98,80533.0,68.4939,68.4939,68.2038,68.2974,80533.0
2023-08-03 12:00:00,73.0,73.23,73.0,73.01,35493.0,68.3161,68.5313,68.3161,68.3255,35493.0
2023-08-03 12:30:00,73.02,73.08,72.69,72.74,64261.0,68.3348,68.391,68.026,68.0728,64261.0
2023-08-03 13:00:00,72.74,72.82,72.64,72.75,40972.0,68.0728,68.1477,67.9792,68.0821,40972.0
2023-08-03 13:30:00,72.78,72.8,72.68,72.75,28240.0,68.1102,68.1289,68.0166,68.0821,28240.0
2023-08-03 14:00:00,72.74,72.77,72.65,72.66,28871.0,68.0728,68.1009,67.9886,67.9979,28871.0
2023-08-03 14:30:00,72.66,72.67,72.5,72.56,45928.0,67.9979,68.0073,67.8482,67.9043,45928.0
2023-08-03 15:00:00,72.56,72.62,72.4,72.58,64338.0,67.9043,67.9605,67.7546,67.9231,64338.0
2023-08-03 15:30:00,72.57,72.91,72.57,72.82,232127.0,67.9137,68.2319,67.9137,68.1477,232127.0
2023-08-04 09:30:00,73.01,73.43,73.0,73.09,56190.0,68.3255,68.7185,68.3161,68.4003,56190.0
2023-08-04 10:00:00,73.11,73.18,72.86,73.08,50288.0,68.419,68.4846,68.1851,68.391,50288.0
2023-08-04 10:30:00,73.09,73.37,73.03,73.24,80773.0,68.4003,68.6624,68.3442,68.5407,80773.0
2023-08-04 11:00:00,73.23,73.67,73.19,73.59,45359.0,68.5313,68.9431,68.4939,68.8682,45359.0
2023-08-04 11:30:00,73.56,74.07,73.56,74.07,70456.0,68.8402,69.3174,68.8402,69.3174,70456.0
2023-08-04 12:00:00,74.07,74.2,73.9,74.2,33700.0,69.3174,69.4391,69.1584,69.4391,33700.0
2023-08-04 12:30:00,74.21,74.24,74.03,74.03,23479.0,69.4485,69.4765,69.28,69.28,23479.0
2023-08-04 13:00:00,74.04,74.11,73.88,73.88,22385.0,69.2894,69.3549,69.1396,69.1396,22385.0
2023-08-04 13:30:00,73.88,74.02,73.77,73.87,28632.0,69.1396,69.2707,69.0367,69.1303,28632.0
2023-08-04 14:00:00,73.87,73.93,73.61,73.61,29891.0,69.1303,69.1864,68.887,68.887,29891.0
2023-08-04 14:30:00,73.61,73.7,73.55,73.61,27236.0,68.887,68.9712,68.8308,68.887,27236.0
2023-08-04 15:00:00,73.6,73.69,73.47,73.58,40317.0,68.8776,68.9618,68.7559,68.8589,40317.0
2023-08-04 15:30:00,73.59,73.66,73.45,73.48,149885.0,68.8682,68.9338,68.7372,68.7653,149885.0
2023-08-07 09:30:00,73.7,74.37,73.7,74.15,42520.0,68.9712,69.5982,68.9712,69.3923,42520.0
2023-08-07 10:00:00,74.17,74.19,73.82,74.16,52880.0,69.411,69.4297,69.0835,69.4017,52880.0
2023-08-07 10:30:00,74.15,74.36,74.11,74.29,51939.0,69.3923,69.5888,69.3549,69.5233,51939.0
2023-08-07 11:00:00,74.3,74.36,74.23,74.29,69376.0,69.5327,69.5888,69.4672,69.5233,69376.0
2023-08-07 11:30:00,74.3,74.5,74.22,74.5,37700.0,69.5327,69.7199,69.4578,69.7199,37700.0
2023-08-07 12:00:00,74.5,74.55,74.31,74.52,39421.0,69.7199,69.7666,69.542,69.7386,39421.0
2023-08-07 12:30:00,74.48,74.53,74.22,74.44,51133.0,69.7011,69.7479,69.4578,69.6637,51133.0
2023-08-07 13:00:00,74.46,74.55,74.44,74.54,50474.0,69.6824,69.7666,69.6637,69.7573,50474.0
2023-08-07 13:30:00,74.54,74.59,74.51,74.54,24779.0,69.7573,69.8041,69.7292,69.7573,24779.0
2023-08-07 14:00:00,74.54,74.61,74.46,74.51,34122.0,69.7573,69.8228,69.6824,69.7292,34122.0
2023-08-07 14:30:00,74.51,74.63,74.49,74.62,63842.0,69.7292,69.8415,69.7105,69.8322,63842.0
2023-08-07 15:00:00,74.63,74.66,74.35,74.41,69819.0,69.8415,69.8696,69.5795,69.6356,69819.0
2023-08-07 15:30:00,74.41,74.61,74.35,74.57,242546.0,69.6356,69.8228,69.5795,69.7854,242546.0
2023-08-08 09:30:00,74.79,76.7,74.51,75.5,431340.0,69.9913,71.7787,69.7292,70.6557,431340.0
2023-08-08 10:00:00,75.64,75.68,74.97,75.49,193843.0,70.7867,70.8241,70.1597,70.6463,193843.0
2023-08-08 10:30:00,75.5,75.82,74.76,74.78,99404.0,70.6557,70.9552,69.9632,69.9819,99404.0
2023-08-08 11:00:00,74.8,74.98,74.56,74.71,128701.0,70.0006,70.1691,69.776,69.9164,128701.0
2023-08-08 11:30:00,74.71,74.94,74.59,74.93,119647.0,69.9164,70.1316,69.8041,70.1223,119647.0
2023-08-08 12:00:00,74.96,74.96,74.75,74.85,59865.0,70.1503,70.1503,69.9538,70.0474,59865.0
2023-08-08 12:30:00,74.84,74.9,74.26,74.38,70649.0,70.038,70.0942,69.4953,69.6076,70649.0
2023-08-08 13:00:00,74.38,74.69,74.36,74.47,54609.0,69.6076,69.8977,69.5888,69.6918,54609.0
2023-08-08 13:30:00,74.46,74.85,74.46,74.72,61447.0,69.6824,70.0474,69.6824,69.9257,61447.0
2023-08-08 14:00:00,74.72,74.73,74.42,74.48,86624.0,69.9257,69.9351,69.645,69.7011,86624.0
2023-08-08 14:30:00,74.49,74.57,74.05,74.21,161806.0,69.7105,69.7854,69.2987,69.4485,161806.0
2023-08-08 15:00:00,74.21,74.3,74.1,74.16,101875.0,69.4485,69.5327,69.3455,69.4017,101875.0
2023-08-08 15:30:00,74.16,74.45,74.1,74.26,267033.0,69.4017,69.6731,69.3455,69.4953,267033.0
2023-08-09 09:30:00,74.85,74.85,73.63,73.81,63198.0,70.0474,70.0474,68.9057,69.0741,63198.0
2023-08-09 10:00:00,73.86,73.86,72.46,72.65,98914.0,69.1209,69.1209,67.8108,67.9886,98914.0
2023-08-09 10:30:00,72.7,73.25,72.7,73.22,66904.0,68.0354,68.5501,68.0354,68.522,66904.0
2023-08-09 11:00:00,73.22,73.4,73.02,73.09,83921.0,68.522,68.6904,68.3348,68.4003,83921.0
2023-08-09 11:30:00,73.1,73.27,72.82,72.92,44446.0,68.4097,68.5688,68.1477,68.2412,44446.0
2023-08-09 12:00:00,72.92,73.06,72.84,72.97,68549.0,68.2412,68.3723,68.1664,68.288,68549.0
2023-08-09 12:30:00,72.96,73.22,72.9,73.19,37364.0,68.2787,68.522,68.2225,68.4939,37364.0
2023-08-09 13:00:00,73.17,73.61,73.14,73.54,70324.0,68.4752,68.887,68.4471,68.8215,70324.0
2023-08-09 13:30:00,73.55,73.87,73.55,73.74,41695.0,68.8308,69.1303,68.8308,69.0086,41695.0
2023-08-09 14:00:00,73.75,73.84,73.58,73.58,48418.0,69.018,69.1022,68.8589,68.8589,48418.0
2023-08-09 14:30:00,73.58,73.81,73.55,73.58,85319.0,68.8589,69.0741,68.8308,68.8589,85319.0
2023-08-09 15:00:00,73.58,73.58,73.3,73.35,110764.0,68.8589,68.8589,68.5969,68.6436,110764.0
2023-08-09 15:30:00,73.36,73.36,73.06,73.27,265864.0,68.653,68.653,68.3723,68.5688,265864.0
2023-08-10 09:30:00,73.42,74.07,73.38,73.92,41888.0,68.7092,69.3174,68.6717,69.1771,41888.0
2023-08-10 10:00:00,73.92,74.27,73.92,74.01,26025.0,69.1771,69.5046,69.1771,69.2613,26025.0
2023-08-10 10:30:00,74.01,74.15,73.86,74.03,34064.0,69.2613,69.3923,69.1209,69.28,34064.0
2023-08-10 11:00:00,74.03,74.04,73.69,73.84,50685.0,69.28,69.2894,68.9618,69.1022,50685.0
2023-08-10 11:30:00,73.85,73.94,73.59,73.66,20639.0,69.1116,69.1958,68.8682,68.9338,20639.0
2023-08-10 12:00:00,73.67,73.67,73.54,73.65,17797.0,68.9431,68.9431,68.8215,68.9244,17797.0
2023-08-10 12:30:00,73.64,73.79,73.59,73.64,16399.0,68.915,69.0554,68.8682,68.915,16399.0
2023-08-10 13:00:00,73.65,73.71,73.59,73.65,34359.0,68.9244,68.9805,68.8682,68.9244,34359.0
2023-08-10 13:30:00,73.67,73.67,73.33,73.35,22602.0,68.9431,68.9431,68.6249,68.6436,22602.0
2023-08-10 14:00:00,73.34,73.49,73.33,73.34,27728.0,68.6343,68.7747,68.6249,68.6343,27728.0
2023-08-10 14:30:00,73.34,73.38,73.18,73.34,44290.0,68.6343,68.6717,68.4846,68.6343,44290.0
2023-08-10 15:00:00,73.33,73.34,73.21,73.29,37243.0,68.6249,68.6343,68.5126,68.5875,37243.0
2023-08-10 15:30:00,73.28,73.32,73.08,73.32,161673.0,68.5781,68.6156,68.391,68.6156,161673.0
2023-08-11 09:30:00,73.13,73.57,72.77,73.01,36076.0,68.4378,68.8495,68.1009,68.3255,36076.0
2023-08-11 10:00:00,73.08,73.45,73.08,73.34,17967.0,68.391,68.7372,68.391,68.6343,17967.0
2023-08-11 10:30:00,73.37,73.5,73.27,73.3,31295.0,68.6624,68.784,68.5688,68.5969,31295.0
2023-08-11 11:00:00,73.31,73.44,73.12,73.19,28580.0,68.6062,68.7279,68.4284,68.4939,28580.0
2023-08-11 11:30:00,73.17,73.3,73.1,73.17,41895.0,68.4752,68.5969,68.4097,68.4752,41895.0
2023-08-11 12:00:00,73.17,73.24,73.09,73.13,20983.0,68.4752,68.5407,68.4003,68.4378,20983.0
2023-08-11 12:30:00,73.14,73.16,73.0,73.04,20681.0,68.4471,68.4658,68.3161,68.3535,20681.0
2023-08-11 13:00:00,73.07,73.29,73.03,73.28,17311.0,68.3816,68.5875,68.3442,68.5781,17311.0
2023-08-11 13:30:00,73.28,73.3,73.13,73.22,43413.0,68.5781,68.5969,68.4378,68.522,43413.0
2023-08-11 14:00:00,73.22,73.27,73.16,73.19,28075.0,68.522,68.5688,68.4658,68.4939,28075.0
2023-08-11 14:30:00,73.2,73.38,73.19,73.37,21572.0,68.5033,68.6717,68.4939,68.6624,21572.0
2023-08-11 15:00:00,73.37,73.39,73.24,73.24,28239.0,68.6624,68.6811,68.5407,68.5407,28239.0
2023-08-11 15:30:00,73.25,73.3,72.97,72.98,345055.0,68.5501,68.5969,68.288,68.2974,345055.0
2023-08-14 09:30:00,72.8,72.95,72.56,72.59,44475.0,68.1289,68.2693,67.9043,67.9324,44475.0
2023-08-14 10:00:00,72.64,72.73,72.56,72.64,38117.0,67.9792,68.0634,67.9043,67.9792,38117.0
2023-08-14 10:30:00,72.64,72.73,72.55,72.58,37568.0,67.9792,68.0634,67.895,67.9231,37568.0
2023-08-14 11:00:00,72.6,72.62,72.49,72.51,31632.0,67.9418,67.9605,67.8388,67.8575,31632.0
2023-08-14 11:30:00,72.5,72.56,72.4,72.42,45518.0,67.8482,67.9043,67.7546,67.7733,45518.0
2023-08-14 12:00:00,72.42,72.56,72.38,72.4,20771.0,67.7733,67.9043,67.7359,67.7546,20771.0
2023-08-14 12:30:00,72.39,72.53,72.33,72.41,25270.0,67.7452,67.8763,67.6891,67.764,25270.0
2023-08-14 13:00:00,72.42,72.52,72.42,72.45,22586.0,67.7733,67.8669,67.7733,67.8014,22586.0
2023-08-14 13:30:00,72.45,72.54,72.39,72.42,30846.0,67.8014,67.8856,67.7452,67.7733,30846.0
2023-08-14 14:00:00,72.43,72.53,72.25,72.48,40154.0,67.7827,67.8763,67.6142,67.8295,40154.0
2023-08-14 14:30:00,72.48,72.48,72.3,72.33,23370.0,67.8295,67.8295,67.661,67.6891,23370.0
2023-08-14 15:00:00,72.32,72.47,72.3,72.38,25837.0,67.6797,67.8201,67.661,67.7359,25837.0
2023-08-14 15:30:00,72.37,72.49,72.31,72.47,160614.0,67.7265,67.8388,67.6704,67.8201,160614.0
2023-08-15 09:30:00,72.14,72.37,71.69,71.72,50095.0,67.5113,67.7265,67.0902,67.1182,50095.0
2023-08-15 10:00:00,71.71,71.82,71.2,71.47,56666.0,67.1089,67.2118,66.6316,66.8843,56666.0
2023-08-15 10:30:00,71.45,71.55,71.33,71.4,41317.0,66.8656,66.9591,66.7533,66.8188,41317.0
2023-08-15 11:00:00,71.41,71.51,71.32,71.48,29038.0,66.8281,66.9217,66.7439,66.8936,29038.0
2023-08-15 11:30:00,71.52,71.54,71.37,71.51,21706.0,66.9311,66.9498,66.7907,66.9217,21706.0
2023-08-15 12:00:00,71.51,71.56,71.41,71.52,21458.0,66.9217,66.9685,66.8281,66.9311,21458.0
2023-08-15 12:30:00,71.5,71.51,71.37,71.47,49270.0,66.9123,66.9217,66.7907,66.8843,49270.0
2023-08-15 13:00:00,71.44,71.54,71.33,71.54,34720.0,66.8562,66.9498,66.7533,66.9498,34720.0
2023-08-15 13:30:00,71.54,71.55,71.43,71.45,30806.0,66.9498,66.9591,66.8468,66.8656,30806.0
2023-08-15 14:00:00,71.47,71.47,71.29,71.43,62115.0,66.8843,66.8843,66.7158,66.8468,62115.0
2023-08-15 14:30:00,71.44,71.46,71.28,71.29,42319.0,66.8562,66.8749,66.7065,66.7158,42319.0
2023-08-15 15:00:00,71.29,71.42,71.16,71.16,50377.0,66.7158,66.8375,66.5942,66.5942,50377.0
2023-08-15 15:30:00,71.16,71.21,70.92,70.98,224206.0,66.5942,66.641,66.3696,66.4257,224206.0
2023-08-16 09:30:00,70.77,71.01,70.38,70.84,68641.0,66.2292,66.4538,65.8642,66.2947,68641.0
2023-08-16 10:00:00,70.85,71.12,70.82,71.08,70944.0,66.3041,66.5567,66.276,66.5193,70944.0
2023-08-16 10:30:00,71.08,71.15,70.8,70.86,43206.0,66.5193,66.5848,66.2573,66.3134,43206.0
2023-08-16 11:00:00,70.87,71.04,70.83,71.01,110174.0,66.3228,66.4819,66.2853,66.4538,110174.0
2023-08-16 11:30:00,71.01,71.07,70.87,70.9,42385.0,66.4538,66.5099,66.3228,66.3508,42385.0
2023-08-16 12:00:00,70.88,70.91,70.69,70.77,54492.0,66.3321,66.3602,66.1543,66.2292,54492.0
2023-08-16 12:30:00,70.76,70.84,70.74,70.8,29643.0,66.2198,66.2947,66.2011,66.2573,29643.0
2023-08-16 13:00:00,70.8,70.83,70.69,70.7,33185.0,66.2573,66.2853,66.1543,66.1637,33185.0
2023-08-16 13:30:00,70.71,70.72,70.6,70.65,26480.0,66.173,66.1824,66.0701,66.1169,26480.0
2023-08-16 14:00:00,70.64,70.84,70.59,70.8,36291.0,66.1075,66.2947,66.0607,66.2573,36291.0
2023-08-16 14:30:00,70.8,70.87,70.67,70.7,35505.0,66.2573,66.3228,66.1356,66.1637,35505.0
2023-08-16 15:00:00,70.69,70.74,70.48,70.63,52161.0,66.1543,66.2011,65.9578,66.0982,52161.0
2023-08-16 15:30:00,70.62,70.68,70.49,70.62,244317.0,66.0888,66.145,65.9672,66.0888,244317.0
2023-08-17 09:30:00,70.71,71.0,70.34,70.55,858149.0,66.173,66.4444,65.8268,66.0233,858149.0
2023-08-17 10:00:00,70.53,70.67,70.43,70.6,214417.0,66.0046,66.1356,65.911,66.0701,214417.0
2023-08-17 10:30:00,70.6,70.61,70.33,70.44,164945.0,66.0701,66.0795,65.8174,65.9204,164945.0
2023-08-17 11:00:00,70.44,70.53,70.21,70.25,126486.0,65.9204,66.0046,65.7051,65.7426,126486.0
2023-08-17 11:30:00,70.24,70.39,69.99,70.07,85553.0,65.7332,65.8736,65.4992,65.5741,85553.0
2023-08-17 12:00:00,70.08,70.08,69.8,70.01,77675.0,65.5835,65.5835,65.3214,65.5179,77675.0
2023-08-17 12:30:00,70.01,70.11,69.94,70.05,55615.0,65.5179,65.6115,65.4524,65.5554,55615.0
2023-08-17 13:00:00,70.04,70.04,69.73,69.84,64158.0,65.546,65.546,65.2559,65.3589,64158.0
2023-08-17 13:30:00,69.85,69.85,69.7,69.8,55839.0,65.3682,65.3682,65.2278,65.3214,55839.0
2023-08-17 14:00:00,69.8,69.87,69.65,69.69,86406.0,65.3214,65.3869,65.181,65.2185,86406.0
2023-08-17 14:30:00,69.68,69.85,69.63,69.8,99396.0,65.2091,65.3682,65.1623,65.3214,99396.0
2023-08-17 15:00:00,69.79,69.79,69.54,69.71,98471.0,65.3121,65.3121,65.0781,65.2372,98471.0
2023-08-17 15:30:00,69.71,69.78,69.57,69.57,292155.0,65.2372,65.3027,65.1062,65.1062,292155.0
2023-08-18 09:30:00,69.37,69.46,68.98,69.4,50543.0,64.919,65.0032,64.554,64.9471,50543.0
2023-08-18 10:00:00,69.44,69.51,69.1,69.16,24137.0,64.9845,65.05,64.6663,64.7225,24137.0
2023-08-18 10:30:00,69.14,69.3,69.12,69.23,28662.0,64.7038,64.8535,64.6851,64.788,28662.0
2023-08-18 11:00:00,69.23,69.33,69.16,69.16,34686.0,64.788,64.8816,64.7225,64.7225,34686.0
2023-08-18 11:30:00,69.17,69.21,69.03,69.2,27701.0,64.7318,64.7693,64.6008,64.7599,27701.0
2023-08-18 12:00:00,69.2,69.26,69.04,69.05,30309.0,64.7599,64.8161,64.6102,64.6195,30309.0
2023-08-18 12:30:00,69.06,69.11,68.88,68.9,44750.0,64.6289,64.6757,64.4605,64.4792,44750.0
2023-08-18 13:00:00,68.89,68.9,68.66,68.73,70846.0,64.4698,64.4792,64.2546,64.3201,70846.0
2023-08-18 13:30:00,68.74,68.79,68.57,68.63,95259.0,64.3294,64.3762,64.1703,64.2265,95259.0
2023-08-18 14:00:00,68.63,68.7,68.53,68.67,40916.0,64.2265,64.292,64.1329,64.2639,40916.0
2023-08-18 14:30:00,68.69,68.7,68.57,68.58,54108.0,64.2826,64.292,64.1703,64.1797,54108.0
2023-08-18 15:00:00,68.57,68.66,68.48,68.65,69541.0,64.1703,64.2546,64.0861,64.2452,69541.0
2023-08-18 15:30:00,68.65,68.75,68.61,68.69,300586.0,64.2452,64.3388,64.2078,64.2826,300586.0
2023-08-21 09:30:00,69.12,69.49,68.82,69.43,115286.0,64.6851,65.0313,64.4043,64.9752,115286.0
2023-08-21 10:00:00,69.45,69.49,69.19,69.28,80572.0,64.9939,65.0313,64.7506,64.8348,80572.0
2023-08-21 10:30:00,69.25,69.36,69.17,69.3,64267.0,64.8067,64.9097,64.7318,64.8535,64267.0
2023-08-21 11:00:00,69.29,69.55,69.29,69.41,61712.0,64.8441,65.0875,64.8441,64.9564,61712.0
2023-08-21 11:30:00,69.42,69.57,69.31,69.34,121468.0,64.9658,65.1062,64.8629,64.8909,121468.0
2023-08-21 12:00:00,69.33,69.35,69.04,69.25,24760.0,64.8816,64.9003,64.6102,64.8067,24760.0
2023-08-21 12:30:00,69.24,69.54,69.24,69.39,38027.0,64.7974,65.0781,64.7974,64.9377,38027.0
2023-08-21 13:00:00,69.4,69.46,69.34,69.44,32015.0,64.9471,65.0032,64.8909,64.9845,32015.0
2023-08-21 13:30:00,69.44,69.5,69.39,69.43,32101.0,64.9845,65.0407,64.9377,64.9752,32101.0
2023-08-21 14:00:00,69.43,69.48,69.36,69.4,40662.0,64.9752,65.022,64.9097,64.9471,40662.0
2023-08-21 14:30:00,69.41,69.53,69.4,69.48,60512.0,64.9564,65.0687,64.9471,65.022,60512.0
2023-08-21 15:00:00,69.48,69.5,69.29,69.35,52106.0,65.022,65.0407,64.8441,64.9003,52106.0
2023-08-21 15:30:00,69.34,69.55,69.32,69.34,248521.0,64.8909,65.0875,64.8722,64.8909,248521.0
2023-08-22 09:30:00,69.69,69.96,68.98,69.1,106444.0,65.2185,65.4712,64.554,64.6663,106444.0
2023-08-22 10:00:00,69.04,69.34,69.03,69.19,34708.0,64.6102,64.8909,64.6008,64.7506,34708.0
2023-08-22 10:30:00,69.18,69.24,69.01,69.23,32872.0,64.7412,64.7974,64.5821,64.788,32872.0
2023-08-22 11:00:00,69.23,69.34,69.12,69.12,77777.0,64.788,64.8909,64.6851,64.6851,77777.0
2023-08-22 11:30:00,69.13,69.25,69.04,69.09,33248.0,64.6944,64.8067,64.6102,64.657,33248.0
2023-08-22 12:00:00,69.09,69.15,69.02,69.13,32767.0,64.657,64.7131,64.5915,64.6944,32767.0
2023-08-22 12:30:00,69.13,69.25,69.08,69.18,25691.0,64.6944,64.8067,64.6476,64.7412,25691.0
2023-08-22 13:00:00,69.17,69.2,69.0,69.12,17907.0,64.7318,64.7599,64.5728,64.6851,17907.0
2023-08-22 13:30:00,69.13,69.23,69.06,69.22,20661.0,64.6944,64.788,64.6289,64.7786,20661.0
2023-08-22 14:00:00,69.21,69.25,69.13,69.22,17668.0,64.7693,64.8067,64.6944,64.7786,17668.0
2023-08-22 14:30:00,69.22,69.25,69.09,69.17,36839.0,64.7786,64.8067,64.657,64.7318,36839.0
2023-08-22 15:00:00,69.18,69.21,69.1,69.14,42472.0,64.7412,64.7693,64.6663,64.7038,42472.0
2023-08-22 15:30:00,69.16,69.16,68.99,69.07,179564.0,64.7225,64.7225,64.5634,64.6383,179564.0
2023-08-23 09:30:00,69.08,69.33,69.0,69.3,33809.0,64.6476,64.8816,64.5728,64.8535,33809.0
2023-08-23 10:00:00,69.26,69.46,69.24,69.42,33675.0,64.8161,65.0032,64.7974,64.9658,33675.0
2023-08-23 10:30:00,69.42,69.45,69.19,69.27,26994.0,64.9658,64.9939,64.7506,64.8254,26994.0
2023-08-23 11:00:00,69.29,69.46,69.22,69.45,23296.0,64.8441,65.0032,64.7786,64.9939,23296.0
2023-08-23 11:30:00,69.45,69.52,69.35,69.52,25760.0,64.9939,65.0594,64.9003,65.0594,25760.0
2023-08-23 12:00:00,69.51,69.73,69.51,69.72,27072.0,65.05,65.2559,65.05,65.2466,27072.0
2023-08-23 12:30:00,69.73,69.86,69.69,69.75,46916.0,65.2559,65.3776,65.2185,65.2746,46916.0
2023-08-23 13:00:00,69.74,69.92,69.71,69.84,34241.0,65.2653,65.4337,65.2372,65.3589,34241.0
2023-08-23 13:30:00,69.84,69.86,69.76,69.78,30731.0,65.3589,65.3776,65.284,65.3027,30731.0
2023-08-23 14:00:00,69.78,69.78,69.68,69.76,33045.0,65.3027,65.3027,65.2091,65.284,33045.0
2023-08-23 14:30:00,69.75,69.75,69.63,69.64,34790.0,65.2746,65.2746,65.1623,65.1717,34790.0
2023-08-23 15:00:00,69.65,69.79,69.59,69.67,54629.0,65.181,65.3121,65.1249,65.1998,54629.0
2023-08-23 15:30:00,69.67,69.68,69.54,69.59,184059.0,65.1998,65.2091,65.0781,65.1249,184059.0
2023-08-24 09:30:00,69.49,69.5,69.0,69.38,40129.0,65.0313,65.0407,64.5728,64.9284,40129.0
2023-08-24 10:00:00,69.37,69.38,68.99,69.02,33750.0,64.919,64.9284,64.5634,64.5915,33750.0
2023-08-24 10:30:00,68.99,69.13,68.97,69.09,38757.0,64.5634,64.6944,64.5447,64.657,38757.0
2023-08-24 11:00:00,69.08,69.08,68.83,68.92,24749.0,64.6476,64.6476,64.4137,64.4979,24749.0
2023-08-24 11:30:00,68.94,69.0,68.79,68.81,34526.0,64.5166,64.5728,64.3762,64.3949,34526.0
2023-08-24 12:00:00,68.82,68.92,68.68,68.7,26840.0,64.4043,64.4979,64.2733,64.292,26840.0
2023-08-24 12:30:00,68.67,68.84,68.61,68.63,28109.0,64.2639,64.423,64.2078,64.2265,28109.0
2023-08-24 13:00:00,68.63,68.67,68.51,68.52,23045.0,64.2265,64.2639,64.1142,64.1236,23045.0
2023-08-24 13:30:00,68.53,68.57,68.5,68.52,43820.0,64.1329,64.1703,64.1048,64.1236,43820.0
2023-08-24 14:00:00,68.52,68.57,68.48,68.51,83955.0,64.1236,64.1703,64.0861,64.1142,83955.0
2023-08-24 14:30:00,68.51,68.55,68.34,68.43,63208.0,64.1142,64.1516,63.9551,64.0393,63208.0
2023-08-24 15:00:00,68.44,68.54,68.39,68.47,85540.0,64.0487,64.1423,64.0019,64.0768,85540.0
2023-08-24 15:30:00,68.48,68.5,68.26,68.26,225593.0,64.0861,64.1048,63.8802,63.8802,225593.0
2023-08-25 09:30:00,68.56,68.63,68.18,68.42,59245.0,64.161,64.2265,63.8054,64.03,59245.0
2023-08-25 10:00:00,68.44,68.64,68.1,68.21,56739.0,64.0487,64.2359,63.7305,63.8334,56739.0
2023-08-25 10:30:00,68.19,68.23,67.91,67.94,33891.0,63.8147,63.8522,63.5527,63.5808,33891.0
2023-08-25 11:00:00,67.95,68.27,67.95,68.21,45163.0,63.5901,63.8896,63.5901,63.8334,45163.0
2023-08-25 11:30:00,68.18,68.4,68.14,68.15,40962.0,63.8054,64.0113,63.7679,63.7773,40962.0
2023-08-25 12:00:00,68.16,68.49,68.15,68.49,39265.0,63.7867,64.0955,63.7773,64.0955,39265.0
2023-08-25 12:30:00,68.5,68.51,68.3,68.4,28840.0,64.1048,64.1142,63.9177,64.0113,28840.0
2023-08-25 13:00:00,68.39,68.43,68.28,68.34,20549.0,64.0019,64.0393,63.899,63.9551,20549.0
2023-08-25 13:30:00,68.35,68.35,68.19,68.27,24187.0,63.9645,63.9645,63.8147,63.8896,24187.0
2023-08-25 14:00:00,68.26,68.35,68.12,68.28,58747.0,63.8802,63.9645,63.7492,63.899,58747.0
2023-08-25 14:30:00,68.3,68.3,68.02,68.07,66461.0,63.9177,63.9177,63.6556,63.7024,66461.0
2023-08-25 15:00:00,68.08,68.12,67.95,68.05,126865.0,63.7118,63.7492,63.5901,63.6837,126865.0
2023-08-25 15:30:00,68.06,68.06,67.85,67.9,339088.0,63.6931,63.6931,63.4965,63.5433,339088.0
2023-08-28 09:30:00,67.91,68.44,67.89,68.25,65021.0,63.5527,64.0487,63.534,63.8709,65021.0
2023-08-28 10:00:00,68.23,68.26,68.05,68.2,159318.0,63.8522,63.8802,63.6837,63.8241,159318.0
2023-08-28 10:30:00,68.2,68.27,67.84,67.9,123797.0,63.8241,63.8896,63.4872,63.5433,123797.0
2023-08-28 11:00:00,67.91,68.02,67.85,67.98,46287.0,63.5527,63.6556,63.4965,63.6182,46287.0
2023-08-28 11:30:00,67.99,68.08,67.81,67.87,44727.0,63.6276,63.7118,63.4591,63.5153,44727.0
2023-08-28 12:00:00,67.88,67.95,67.81,67.89,27400.0,63.5246,63.5901,63.4591,63.534,27400.0
2023-08-28 12:30:00,67.88,67.96,67.84,67.96,31807.0,63.5246,63.5995,63.4872,63.5995,31807.0
2023-08-28 13:00:00,67.97,68.05,67.87,67.87,27938.0,63.6088,63.6837,63.5153,63.5153,27938.0
2023-08-28 13:30:00,67.87,67.89,67.68,67.69,30738.0,63.5153,63.534,63.3374,63.3468,30738.0
2023-08-28 14:00:00,67.7,67.7,67.57,67.66,47524.0,63.3562,63.3562,63.2345,63.3187,47524.0
2023-08-28 14:30:00,67.66,67.81,67.65,67.81,52235.0,63.3187,63.4591,63.3094,63.4591,52235.0
2023-08-28 15:00:00,67.82,67.83,67.7,67.71,85531.0,63.4685,63.4778,63.3562,63.3655,85531.0
2023-08-28 15:30:00,67.71,67.8,67.63,67.68,319733.0,63.3655,63.4497,63.2907,63.3374,319733.0
2023-08-29 09:30:00,67.54,67.91,67.52,67.64,39679.0,63.2064,63.5527,63.1877,63.3,39679.0
2023-08-29 10:00:00,67.66,68.02,67.66,67.93,20794.0,63.3187,63.6556,63.3187,63.5714,20794.0
2023-08-29 10:30:00,67.95,67.99,67.63,67.76,174210.0,63.5901,63.6276,63.2907,63.4123,174210.0
2023-08-29 11:00:00,67.76,67.87,67.63,67.86,58817.0,63.4123,63.5153,63.2907,63.5059,58817.0
2023-08-29 11:30:00,67.91,68.14,67.91,67.97,45723.0,63.5527,63.7679,63.5527,63.6088,45723.0
2023-08-29 12:00:00,67.96,68.02,67.89,67.97,33051.0,63.5995,63.6556,63.534,63.6088,33051.0
2023-08-29 12:30:00,67.95,68.0,67.78,67.98,41615.0,63.5901,63.6369,63.431,63.6182,41615.0
2023-08-29 13:00:00,67.99,68.09,67.83,67.83,32139.0,63.6276,63.7211,63.4778,63.4778,32139.0
2023-08-29 13:30:00,67.82,68.03,67.82,68.01,57696.0,63.4685,63.665,63.4685,63.6463,57696.0
2023-08-29 14:00:00,68.01,68.16,68.01,68.15,35499.0,63.6463,63.7867,63.6463,63.7773,35499.0
2023-08-29 14:30:00,68.16,68.4,68.16,68.39,67109.0,63.7867,64.0113,63.7867,64.0019,67109.0
2023-08-29 15:00:00,68.39,68.57,68.36,68.56,53946.0,64.0019,64.1703,63.9738,64.161,53946.0
2023-08-29 15:30:00,68.55,68.7,68.5,68.69,221435.0,64.1516,64.292,64.1048,64.2826,221435.0
2023-08-30 09:30:00,68.63,69.26,68.63,69.15,31255.0,64.2265,64.8161,64.2265,64.7131,31255.0
2023-08-30 10:00:00,69.13,69.35,69.04,69.06,38598.0,64.6944,64.9003,64.6102,64.6289,38598.0
2023-08-30 10:30:00,69.03,69.3,69.03,69.26,26519.0,64.6008,64.8535,64.6008,64.8161,26519.0
2023-08-30 11:00:00,69.27,69.59,69.21,69.58,36033.0,64.8254,65.1249,64.7693,65.1155,36033.0
2023-08-30 11:30:00,69.56,69.57,69.32,69.36,31450.0,65.0968,65.1062,64.8722,64.9097,31450.0
2023-08-30 12:00:00,69.38,69.41,69.28,69.37,13287.0,64.9284,64.9564,64.8348,64.919,13287.0
2023-08-30 12:30:00,69.36,69.48,69.33,69.34,20182.0,64.9097,65.022,64.8816,64.8909,20182.0
2023-08-30 13:00:00,69.34,69.38,69.26,69.26,25025.0,64.8909,64.9284,64.8161,64.8161,25025.0
2023-08-30 13:30:00,69.26,69.37,69.17,69.23,27079.0,64.8161,64.919,64.7318,64.788,27079.0
2023-08-30 14:00:00,69.24,69.25,69.05,69.09,29958.0,64.7974,64.8067,64.6195,64.657,29958.0
2023-08-30 14:30:00,69.08,69.27,69.06,69.27,40961.0,64.6476,64.8254,64.6289,64.8254,40961.0
2023-08-30 15:00:00,69.28,69.33,69.21,69.28,33735.0,64.8348,64.8816,64.7693,64.8348,33735.0
2023-08-30 15:30:00,69.28,69.31,69.11,69.15,153214.0,64.8348,64.8629,64.6757,64.7131,153214.0
2023-08-31 09:30:00,69.31,70.17,69.23,70.0,72090.0,64.8629,65.6677,64.788,65.5086,72090.0
2023-08-31 10:00:00,69.97,70.11,69.96,70.07,35906.0,65.4805,65.6115,65.4712,65.5741,35906.0
2023-08-31 10:30:00,70.07,70.07,69.82,70.06,46822.0,65.5741,65.5741,65.3401,65.5647,46822.0
2023-08-31 11:00:00,70.07,70.14,70.03,70.09,40642.0,65.5741,65.6396,65.5367,65.5928,40642.0
2023-08-31 11:30:00,70.13,70.18,70.02,70.14,34881.0,65.6302,65.677,65.5273,65.6396,34881.0
2023-08-31 12:00:00,70.14,70.18,70.05,70.17,25812.0,65.6396,65.677,65.5554,65.6677,25812.0
2023-08-31 12:30:00,70.19,70.39,70.17,70.33,35508.0,65.6864,65.8736,65.6677,65.8174,35508.0
2023-08-31 13:00:00,70.32,70.37,70.17,70.19,37720.0,65.8081,65.8549,65.6677,65.6864,37720.0
2023-08-31 13:30:00,70.19,70.22,70.0,70.13,72559.0,65.6864,65.7145,65.5086,65.6302,72559.0
2023-08-31 14:00:00,70.14,70.18,70.03,70.03,46731.0,65.6396,65.677,65.5367,65.5367,46731.0
2023-08-31 14:30:00,70.04,70.05,69.81,69.84,32804.0,65.546,65.5554,65.3308,65.3589,32804.0
2023-08-31 15:00:00,69.84,69.87,69.76,69.81,38526.0,65.3589,65.3869,65.284,65.3308,38526.0
2023-08-31 15:30:00,69.81,69.81,69.38,69.45,220994.0,65.3308,65.3308,64.9284,64.9939,220994.0
2023-09-01 09:30:00,70.57,70.76,69.87,69.91,169750.0,66.042,66.2198,65.3869,65.4244,169750.0
2023-09-01 10:00:00,69.88,70.19,69.81,69.92,35517.0,65.3963,65.6864,65.3308,65.4337,35517.0
2023-09-01 10:30:00,69.95,69.98,69.82,69.9,37403.0,65.4618,65.4899,65.3401,65.415,37403.0
2023-09-01 11:00:00,69.89,70.01,69.79,69.82,26962.0,65.4056,65.5179,65.3121,65.3401,26962.0
2023-09-01 11:30:00,69.81,69.87,69.64,69.65,20408.0,65.3308,65.3869,65.1717,65.181,20408.0
2023-09-01 12:00:00,69.64,69.86,69.61,69.85,25492.0,65.1717,65.3776,65.1436,65.3682,25492.0
2023-09-01 12:30:00,69.87,69.98,69.78,69.94,18063.0,65.3869,65.4899,65.3027,65.4524,18063.0
2023-09-01 13:00:00,69.94,70.0,69.87,69.94,17230.0,65.4524,65.5086,65.3869,65.4524,17230.0
2023-09-01 13:30:00,69.96,69.99,69.86,69.95,22775.0,65.4712,65.4992,65.3776,65.4618,22775.0
2023-09-01 14:00:00,69.98,70.03,69.89,69.91,23313.0,65.4899,65.5367,65.4056,65.4244,23313.0
2023-09-01 14:30:00,69.89,69.98,69.8,69.91,30247.0,65.4056,65.4899,65.3214,65.4244,30247.0
2023-09-01 15:00:00,69.91,70.08,69.91,70.04,29942.0,65.4244,65.5835,65.4244,65.546,29942.0
2023-09-01 15:30:00,70.04,70.04,69.84,69.9,159092.0,65.546,65.546,65.3589,65.415,159092.0
2023-09-05 09:30:00,70.0,70.18,69.17,69.33,90737.0,65.5086,65.677,64.7318,64.8816,90737.0
2023-09-05 10:00:00,69.34,69.45,69.25,69.42,118733.0,64.8909,64.9939,64.8067,64.9658,118733.0
2023-09-05 10:30:00,69.43,69.46,69.26,69.32,36591.0,64.9752,65.0032,64.8161,64.8722,36591.0
2023-09-05 11:00:00,69.32,69.33,68.98,68.98,26484.0,64.8722,64.8816,64.554,64.554,26484.0
2023-09-05 11:30:00,68.97,69.04,68.84,68.86,28524.0,64.5447,64.6102,64.423,64.4417,28524.0
2023-09-05 12:00:00,68.86,68.92,68.62,68.66,26280.0,64.4417,64.4979,64.2171,64.2546,26280.0
2023-09-05 12:30:00,68.65,68.75,68.55,68.56,29784.0,64.2452,64.3388,64.1516,64.161,29784.0
2023-09-05 13:00:00,68.55,68.55,68.32,68.36,20901.0,64.1516,64.1516,63.9364,63.9738,20901.0
2023-09-05 13:30:00,68.35,68.56,68.33,68.56,33867.0,63.9645,64.161,63.9457,64.161,33867.0
2023-09-05 14:00:00,68.57,68.63,68.52,68.55,40011.0,64.1703,64.2265,64.1236,64.1516,40011.0
2023-09-05 14:30:00,68.56,68.71,68.54,68.67,27891.0,64.161,64.3014,64.1423,64.2639,27891.0
2023-09-05 15:00:00,68.67,68.87,68.6,68.8,97104.0,64.2639,64.4511,64.1984,64.3856,97104.0
2023-09-05 15:30:00,68.79,68.88,68.59,68.59,246614.0,64.3762,64.4605,64.1891,64.1891,246614.0
2023-09-06 09:30:00,68.35,68.56,68.24,68.27,33273.0,63.9645,64.161,63.8615,63.8896,33273.0
2023-09-06 10:00:00,68.26,68.29,67.56,67.6,97723.0,63.8802,63.9083,63.2251,63.2626,97723.0
2023-09-06 10:30:00,67.59,67.72,67.26,67.28,63559.0,63.2532,63.3749,62.9444,62.9631,63559.0
2023-09-06 11:00:00,67.28,67.3,67.03,67.12,44590.0,62.9631,62.9818,62.7292,62.8134,44590.0
2023-09-06 11:30:00,67.12,67.28,67.05,67.13,121193.0,62.8134,62.9631,62.7479,62.8227,121193.0
2023-09-06 12:00:00,67.11,67.15,66.96,66.97,33115.0,62.804,62.8415,62.6636,62.673,33115.0
2023-09-06 12:30:00,66.96,67.06,66.84,66.91,46221.0,62.6636,62.7572,62.5513,62.6169,46221.0
2023-09-06 13:00:00,66.92,66.92,66.63,66.75,73441.0,62.6262,62.6262,62.3548,62.4671,73441.0
2023-09-06 13:30:00,66.76,67.03,66.74,66.92,72332.0,62.4765,62.7292,62.4578,62.6262,72332.0
2023-09-06 14:00:00,66.92,67.11,66.89,67.05,71406.0,62.6262,62.804,62.5981,62.7479,71406.0
2023-09-06 14:30:00,67.05,67.09,66.97,67.0,41643.0,62.7479,62.7853,62.673,62.7011,41643.0
2023-09-06 15:00:00,67.01,67.01,66.82,66.89,66104.0,62.7104,62.7104,62.5326,62.5981,66104.0
2023-09-06 15:30:00,66.9,66.99,66.76,66.93,368393.0,62.6075,62.6917,62.4765,62.6356,368393.0
2023-09-07 09:30:00,66.94,67.16,66.62,67.15,79207.0,62.6449,62.8508,62.3455,62.8415,79207.0
2023-09-07 10:00:00,67.17,67.24,66.97,67.04,45500.0,62.8602,62.9257,62.673,62.7385,45500.0
2023-09-07 10:30:00,67.05,67.2,66.98,67.12,57122.0,62.7479,62.8882,62.6824,62.8134,57122.0
2023-09-07 11:00:00,67.13,67.17,66.9,66.95,41520.0,62.8227,62.8602,62.6075,62.6543,41520.0
2023-09-07 11:30:00,66.94,67.04,66.83,66.88,24062.0,62.6449,62.7385,62.542,62.5888,24062.0
2023-09-07 12:00:00,66.88,67.01,66.87,66.97,20740.0,62.5888,62.7104,62.5794,62.673,20740.0
2023-09-07 12:30:00,66.97,67.16,66.89,67.13,62614.0,62.673,62.8508,62.5981,62.8227,62614.0
2023-09-07 13:00:00,67.12,67.3,67.12,67.27,43053.0,62.8134,62.9818,62.8134,62.9538,43053.0
2023-09-07 13:30:00,67.27,67.43,67.22,67.38,65131.0,62.9538,63.1035,62.907,63.0567,65131.0
2023-09-07 14:00:00,67.37,67.4,67.24,67.28,44178.0,63.0473,63.0754,62.9257,62.9631,44178.0
2023-09-07 14:30:00,67.28,67.46,67.25,67.44,51427.0,62.9631,63.1316,62.935,63.1128,51427.0
2023-09-07 15:00:00,67.43,67.53,67.43,67.49,66024.0,63.1035,63.1971,63.1035,63.1596,66024.0
2023-09-07 15:30:00,67.48,67.56,67.4,67.44,239821.0,63.1503,63.2251,63.0754,63.1128,239821.0
2023-09-08 09:30:00,67.43,67.75,67.42,67.66,41812.0,63.1035,63.403,63.0941,63.3187,41812.0
2023-09-08 10:00:00,67.67,68.13,67.67,68.09,44761.0,63.3281,63.7586,63.3281,63.7211,44761.0
2023-09-08 10:30:00,68.09,68.13,67.88,68.03,42023.0,63.7211,63.7586,63.5246,63.665,42023.0
2023-09-08 11:00:00,68.0,68.12,67.91,67.98,42648.0,63.6369,63.7492,63.5527,63.6182,42648.0
2023-09-08 11:30:00,67.98,68.12,67.95,67.99,36792.0,63.6182,63.7492,63.5901,63.6276,36792.0
2023-09-08 12:00:00,67.99,68.17,67.98,68.1,42494.0,63.6276,63.796,63.6182,63.7305,42494.0
2023-09-08 12:30:00,68.09,68.18,68.0,68.02,30064.0,63.7211,63.8054,63.6369,63.6556,30064.0
2023-09-08 13:00:00,68.03,68.03,67.84,67.85,15079.0,63.665,63.665,63.4872,63.4965,15079.0
2023-09-08 13:30:00,67.84,67.84,67.71,67.72,17681.0,63.4872,63.4872,63.3655,63.3749,17681.0
2023-09-08 14:00:00,67.73,67.89,67.66,67.67,42040.0,63.3842,63.534,63.3187,63.3281,42040.0
2023-09-08 14:30:00,67.68,67.74,67.67,67.73,47340.0,63.3374,63.3936,63.3281,63.3842,47340.0
2023-09-08 15:00:00,67.73,67.83,67.71,67.76,23410.0,63.3842,63.4778,63.3655,63.4123,23410.0
2023-09-08 15:30:00,67.76,67.84,67.65,67.67,95685.0,63.4123,63.4872,63.3094,63.3281,95685.0
2023-09-11 09:30:00,67.8,67.9,66.92,66.92,51594.0,63.4497,63.5433,62.6262,62.6262,51594.0
2023-09-11 10:00:00,66.95,66.97,66.65,66.74,59474.0,62.6543,62.673,62.3735,62.4578,59474.0
2023-09-11 10:30:00,66.72,66.81,66.56,66.71,74990.0,62.439,62.5233,62.2893,62.4297,74990.0
2023-09-11 11:00:00,66.71,66.71,66.43,66.44,70209.0,62.4297,62.4297,62.1677,62.177,70209.0
2023-09-11 11:30:00,66.44,66.48,66.3,66.42,116247.0,62.177,62.2144,62.046,62.1583,116247.0
2023-09-11 12:00:00,66.46,66.52,66.39,66.49,86923.0,62.1957,62.2519,62.1302,62.2238,86923.0
2023-09-11 12:30:00,66.45,66.63,66.43,66.62,44860.0,62.1864,62.3548,62.1677,62.3455,44860.0
2023-09-11 13:00:00,66.62,66.77,66.53,66.59,37013.0,62.3455,62.4858,62.2612,62.3174,37013.0
2023-09-11 13:30:00,66.59,66.64,66.46,66.56,39544.0,62.3174,62.3642,62.1957,62.2893,39544.0
2023-09-11 14:00:00,66.53,66.72,66.51,66.66,31522.0,62.2612,62.439,62.2425,62.3829,31522.0
2023-09-11 14:30:00,66.65,66.77,66.59,66.74,40536.0,62.3735,62.4858,62.3174,62.4578,40536.0
2023-09-11 15:00:00,66.76,66.9,66.76,66.84,87507.0,62.4765,62.6075,62.4765,62.5513,87507.0
2023-09-11 15:30:00,66.84,66.89,66.72,66.88,233128.0,62.5513,62.5981,62.439,62.5888,233128.0
2023-09-12 09:30:00,66.45,66.6,66.19,66.55,68327.0,62.1864,62.3267,61.9431,62.28,68327.0
2023-09-12 10:00:00,66.56,66.9,66.56,66.8,54112.0,62.2893,62.6075,62.2893,62.5139,54112.0
2023-09-12 10:30:00,66.8,66.81,66.6,66.65,36414.0,62.5139,62.5233,62.3267,62.3735,36414.0
2023-09-12 11:00:00,66.66,66.82,66.66,66.72,46032.0,62.3829,62.5326,62.3829,62.439,46032.0
2023-09-12 11:30:00,66.72,67.03,66.72,67.01,21597.0,62.439,62.7292,62.439,62.7104,21597.0
2023-09-12 12:00:00,67.03,67.16,66.99,67.16,23424.0,62.7292,62.8508,62.6917,62.8508,23424.0
2023-09-12 12:30:00,67.15,67.17,67.04,67.12,28544.0,62.8415,62.8602,62.7385,62.8134,28544.0
2023-09-12 13:00:00,67.12,67.28,67.12,67.26,23961.0,62.8134,62.9631,62.8134,62.9444,23961.0
2023-09-12 13:30:00,67.26,67.33,67.19,67.26,24633.0,62.9444,63.0099,62.8789,62.9444,24633.0
2023-09-12 14:00:00,67.25,67.27,67.14,67.24,35024.0,62.935,62.9538,62.8321,62.9257,35024.0
2023-09-12 14:30:00,67.23,67.24,67.0,67.05,39619.0,62.9163,62.9257,62.7011,62.7479,39619.0
2023-09-12 15:00:00,67.04,67.04,66.86,66.87,56775.0,62.7385,62.7385,62.5701,62.5794,56775.0
2023-09-12 15:30:00,66.87,66.96,66.78,66.8,158503.0,62.5794,62.6636,62.4952,62.5139,158503.0
2023-09-13 09:30:00,67.09,67.6,67.08,67.58,43798.0,62.7853,63.2626,62.7759,63.2439,43798.0
2023-09-13 10:00:00,67.59,67.68,67.49,67.59,18778.0,63.2532,63.3374,63.1596,63.2532,18778.0
2023-09-13 10:30:00,67.58,67.8,67.5,67.73,16985.0,63.2439,63.4497,63.169,63.3842,16985.0
2023-09-13 11:00:00,67.72,68.1,67.67,68.1,36142.0,63.3749,63.7305,63.3281,63.7305,36142.0
2023-09-13 11:30:00,68.11,68.11,67.8,67.92,33330.0,63.7399,63.7399,63.4497,63.5621,33330.0
2023-09-13 12:00:00,67.93,67.97,67.83,67.96,35289.0,63.5714,63.6088,63.4778,63.5995,35289.0
2023-09-13 12:30:00,67.96,68.03,67.79,67.91,25114.0,63.5995,63.665,63.4404,63.5527,25114.0
2023-09-13 13:00:00,67.93,67.94,67.86,67.91,15642.0,63.5714,63.5808,63.5059,63.5527,15642.0
2023-09-13 13:30:00,67.88,67.91,67.77,67.81,28596.0,63.5246,63.5527,63.4217,63.4591,28596.0
2023-09-13 14:00:00,67.81,67.88,67.69,67.88,26114.0,63.4591,63.5246,63.3468,63.5246,26114.0
2023-09-13 14:30:00,67.87,67.88,67.68,67.72,30562.0,63.5153,63.5246,63.3374,63.3749,30562.0
2023-09-13 15:00:00,67.72,67.72,67.38,67.44,39589.0,63.3749,63.3749,63.0567,63.1128,39589.0
2023-09-13 15:30:00,67.44,67.62,67.39,67.59,163659.0,63.1128,63.2813,63.0661,63.2532,163659.0
2023-09-14 09:30:00,67.62,68.33,67.42,67.96,41998.0,63.2813,63.9457,63.0941,63.5995,41998.0
2023-09-14 10:00:00,67.96,68.22,67.81,68.22,23457.0,63.5995,63.8428,63.4591,63.8428,23457.0
2023-09-14 10:30:00,68.23,68.74,68.19,68.73,76298.0,63.8522,64.3294,63.8147,64.3201,76298.0
2023-09-14 11:00:00,68.75,68.83,68.6,68.62,64041.0,64.3388,64.4137,64.1984,64.2171,64041.0
2023-09-14 11:30:00,68.62,68.98,68.61,68.92,42061.0,64.2171,64.554,64.2078,64.4979,42061.0
2023-09-14 12:00:00,68.89,69.01,68.82,69.01,24155.0,64.4698,64.5821,64.4043,64.5821,24155.0
2023-09-14 12:30:00,69.0,69.08,68.95,69.07,32452.0,64.5728,64.6476,64.526,64.6383,32452.0
2023-09-14 13:00:00,69.06,69.21,69.04,69.21,28564.0,64.6289,64.7693,64.6102,64.7693,28564.0
2023-09-14 13:30:00,69.2,69.3,69.09,69.13,37677.0,64.7599,64.8535,64.657,64.6944,37677.0
2023-09-14 14:00:00,69.13,69.3,69.12,69.29,45211.0,64.6944,64.8535,64.6851,64.8441,45211.0
2023-09-14 14:30:00,69.28,69.39,69.21,69.31,43108.0,64.8348,64.9377,64.7693,64.8629,43108.0
2023-09-14 15:00:00,69.31,69.38,69.09,69.09,50087.0,64.8629,64.9284,64.657,64.657,50087.0
2023-09-14 15:30:00,69.1,69.13,68.97,69.03,263736.0,64.6663,64.6944,64.5447,64.6008,263736.0
2023-09-15 09:30:00,68.67,69.36,68.59,68.98,64046.0,64.2639,64.9097,64.1891,64.554,64046.0
2023-09-15 10:00:00,69.0,69.18,68.8,68.98,56525.0,64.5728,64.7412,64.3856,64.554,56525.0
2023-09-15 10:30:00,68.98,69.27,68.96,69.14,34748.0,64.554,64.8254,64.5353,64.7038,34748.0
2023-09-15 11:00:00,69.12,69.17,69.02,69.13,44218.0,64.6851,64.7318,64.5915,64.6944,44218.0
2023-09-15 11:30:00,69.08,69.12,68.89,69.02,54711.0,64.6476,64.6851,64.4698,64.5915,54711.0
2023-09-15 12:00:00,69.03,69.1,68.94,69.04,29801.0,64.6008,64.6663,64.5166,64.6102,29801.0
2023-09-15 12:30:00,69.05,69.21,69.04,69.11,38300.0,64.6195,64.7693,64.6102,64.6757,38300.0
2023-09-15 13:00:00,69.12,69.13,68.85,68.9,60100.0,64.6851,64.6944,64.4324,64.4792,60100.0
2023-09-15 13:30:00,68.9,68.95,68.8,68.93,42738.0,64.4792,64.526,64.3856,64.5072,42738.0
2023-09-15 14:00:00,68.94,69.04,68.85,68.86,67302.0,64.5166,64.6102,64.4324,64.4417,67302.0
2023-09-15 14:30:00,68.86,68.91,68.81,68.81,55066.0,64.4417,64.4885,64.3949,64.3949,55066.0
2023-09-15 15:00:00,68.82,68.86,68.67,68.7,69052.0,64.4043,64.4417,64.2639,64.292,69052.0
2023-09-15 15:30:00,68.7,68.72,68.38,68.59,446974.0,64.292,64.3107,63.9925,64.1891,446974.0
2023-09-18 09:30:00,68.84,69.33,68.74,69.27,60942.0,64.423,64.8816,64.3294,64.8254,60942.0
2023-09-18 10:00:00,69.26,69.37,69.15,69.35,65033.0,64.8161,64.919,64.7131,64.9003,65033.0
2023-09-18 10:30:00,69.35,69.49,69.3,69.44,30883.0,64.9003,65.0313,64.8535,64.9845,30883.0
2023-09-18 11:00:00,69.45,69.54,69.24,69.45,46743.0,64.9939,65.0781,64.7974,64.9939,46743.0
2023-09-18 11:30:00,69.46,69.72,69.44,69.7,35774.0,65.0032,65.2466,64.9845,65.2278,35774.0
2023-09-18 12:00:00,69.71,69.95,69.71,69.89,53179.0,65.2372,65.4618,65.2372,65.4056,53179.0
2023-09-18 12:30:00,69.88,69.98,69.76,69.85,60880.0,65.3963,65.4899,65.284,65.3682,60880.0
2023-09-18 13:00:00,69.86,69.93,69.79,69.8,27006.0,65.3776,65.4431,65.3121,65.3214,27006.0
2023-09-18 13:30:00,69.79,69.89,69.78,69.82,25064.0,65.3121,65.4056,65.3027,65.3401,25064.0
2023-09-18 14:00:00,69.82,69.84,69.74,69.75,55225.0,65.3401,65.3589,65.2653,65.2746,55225.0
2023-09-18 14:30:00,69.75,69.86,69.7,69.73,64528.0,65.2746,65.3776,65.2278,65.2559,64528.0
2023-09-18 15:00:00,69.72,69.88,69.71,69.85,64974.0,65.2466,65.3963,65.2372,65.3682,64974.0
2023-09-18 15:30:00,69.85,69.92,69.74,69.82,304995.0,65.3682,65.4337,65.2653,65.3401,304995.0
2023-09-19 09:30:00,69.08,69.59,68.83,68.88,108394.0,65.1664,65.6475,64.9305,64.9777,108394.0
2023-09-19 10:00:00,68.87,68.87,68.02,68.24,141045.0,64.9683,64.9683,64.1664,64.374,141045.0
2023-09-19 10:30:00,68.24,68.47,68.13,68.34,69090.0,64.374,64.5909,64.2702,64.4683,69090.0
2023-09-19 11:00:00,68.34,68.45,68.23,68.39,63058.0,64.4683,64.5721,64.3645,64.5155,63058.0
2023-09-19 11:30:00,68.38,68.42,68.22,68.28,42619.0,64.506,64.5438,64.3551,64.4117,42619.0
2023-09-19 12:00:00,68.27,68.28,68.06,68.09,23745.0,64.4023,64.4117,64.2042,64.2325,23745.0
2023-09-19 12:30:00,68.09,68.13,67.99,68.08,23297.0,64.2325,64.2702,64.1381,64.223,23297.0
2023-09-19 13:00:00,68.06,68.06,67.85,67.9,37442.0,64.2042,64.2042,64.0061,64.0532,37442.0
2023-09-19 13:30:00,67.93,68.22,67.88,68.14,51375.0,64.0815,64.3551,64.0344,64.2796,51375.0
2023-09-19 14:00:00,68.14,68.31,68.13,68.28,29734.0,64.2796,64.44,64.2702,64.4117,29734.0
2023-09-19 14:30:00,68.26,68.48,68.26,68.39,56375.0,64.3928,64.6004,64.3928,64.5155,56375.0
2023-09-19 15:00:00,68.38,68.59,68.36,68.57,85887.0,64.506,64.7041,64.4872,64.6853,85887.0
2023-09-19 15:30:00,68.56,68.7,68.51,68.54,231509.0,64.6758,64.8079,64.6287,64.657,231509.0
2023-09-20 09:30:00,68.67,69.04,68.67,68.75,46928.0,64.7796,65.1287,64.7796,64.8551,46928.0
2023-09-20 10:00:00,68.75,69.02,68.66,68.79,83065.0,64.8551,65.1098,64.7702,64.8928,83065.0
2023-09-20 10:30:00,68.81,69.0,68.76,68.96,55478.0,64.9117,65.0909,64.8645,65.0532,55478.0
2023-09-20 11:00:00,68.97,69.43,68.95,69.25,38559.0,65.0626,65.4966,65.0438,65.3268,38559.0
2023-09-20 11:30:00,69.28,69.42,69.26,69.42,34891.0,65.3551,65.4871,65.3362,65.4871,34891.0
2023-09-20 12:00:00,69.43,69.68,69.38,69.68,41104.0,65.4966,65.7324,65.4494,65.7324,41104.0
2023-09-20 12:30:00,69.67,69.67,69.38,69.44,45499.0,65.723,65.723,65.4494,65.506,45499.0
2023-09-20 13:00:00,69.46,69.63,69.46,69.61,42403.0,65.5249,65.6852,65.5249,65.6664,42403.0
2023-09-20 13:30:00,69.61,69.73,69.53,69.68,37200.0,65.6664,65.7796,65.5909,65.7324,37200.0
2023-09-20 14:00:00,69.68,69.7,69.41,69.49,63161.0,65.7324,65.7513,65.4777,65.5532,63161.0
2023-09-20 14:30:00,69.48,69.7,69.43,69.46,61877.0,65.5437,65.7513,65.4966,65.5249,61877.0
2023-09-20 15:00:00,69.45,69.5,69.13,69.13,75222.0,65.5154,65.5626,65.2136,65.2136,75222.0
2023-09-20 15:30:00,69.13,69.18,68.97,68.99,185969.0,65.2136,65.2607,65.0626,65.0815,185969.0
2023-09-21 09:30:00,68.76,68.78,68.23,68.34,65763.0,64.8645,64.8834,64.3645,64.4683,65763.0
2023-09-21 10:00:00,68.34,68.43,68.13,68.4,44822.0,64.4683,64.5532,64.2702,64.5249,44822.0
2023-09-21 10:30:00,68.38,68.52,68.11,68.11,60888.0,64.506,64.6381,64.2513,64.2513,60888.0
2023-09-21 11:00:00,68.15,68.32,68.05,68.2,89147.0,64.2891,64.4494,64.1947,64.3362,89147.0
2023-09-21 11:30:00,68.2,68.28,68.13,68.26,35585.0,64.3362,64.4117,64.2702,64.3928,35585.0
2023-09-21 12:00:00,68.27,68.3,68.02,68.03,43303.0,64.4023,64.4306,64.1664,64.1759,43303.0
2023-09-21 12:30:00,68.04,68.1,67.82,67.83,27944.0,64.1853,64.2419,63.9778,63.9872,27944.0
2023-09-21 13:00:00,67.82,68.0,67.75,67.96,35789.0,63.9778,64.1476,63.9117,64.1098,35789.0
2023-09-21 13:30:00,67.96,68.01,67.88,67.96,62274.0,64.1098,64.157,64.0344,64.1098,62274.0
2023-09-21 14:00:00,67.97,68.01,67.63,67.67,61264.0,64.1193,64.157,63.7985,63.8363,61264.0
2023-09-21 14:30:00,67.66,67.67,67.25,67.25,56220.0,63.8268,63.8363,63.4401,63.4401,56220.0
2023-09-21 15:00:00,67.25,67.35,67.19,67.23,80776.0,63.4401,63.5344,63.3835,63.4212,80776.0
2023-09-21 15:30:00,67.22,67.36,67.1,67.12,240142.0,63.4118,63.5438,63.2986,63.3174,240142.0
2023-09-22 09:30:00,67.32,67.66,67.18,67.5,40828.0,63.5061,63.8268,63.374,63.6759,40828.0
2023-09-22 10:00:00,67.52,67.62,67.42,67.54,42989.0,63.6948,63.7891,63.6004,63.7136,42989.0
2023-09-22 10:30:00,67.54,67.77,67.54,67.71,50054.0,63.7136,63.9306,63.7136,63.874,50054.0
2023-09-22 11:00:00,67.73,67.8,67.65,67.8,33182.0,63.8929,63.9589,63.8174,63.9589,33182.0
2023-09-22 11:30:00,67.81,67.85,67.68,67.69,44213.0,63.9683,64.0061,63.8457,63.8551,44213.0
2023-09-22 12:00:00,67.69,67.98,67.65,67.97,56494.0,63.8551,64.1287,63.8174,64.1193,56494.0
2023-09-22 12:30:00,67.97,68.15,67.91,68.11,46514.0,64.1193,64.2891,64.0627,64.2513,46514.0
2023-09-22 13:00:00,68.08,68.14,67.91,67.98,45259.0,64.223,64.2796,64.0627,64.1287,45259.0
2023-09-22 13:30:00,67.97,68.01,67.86,67.88,46865.0,64.1193,64.157,64.0155,64.0344,46865.0
2023-09-22 14:00:00,67.87,67.88,67.57,67.6,40493.0,64.0249,64.0344,63.7419,63.7702,40493.0
2023-09-22 14:30:00,67.6,67.99,67.58,67.99,87218.0,63.7702,64.1381,63.7514,64.1381,87218.0
2023-09-22 15:00:00,67.98,68.11,67.97,68.01,54159.0,64.1287,64.2513,64.1193,64.157,54159.0
2023-09-22 15:30:00,68.01,68.02,67.78,67.83,217668.0,64.157,64.1664,63.94,63.9872,217668.0
2023-09-25 09:30:00,67.49,67.77,67.36,67.63,67624.0,63.6665,63.9306,63.5438,63.7985,67624.0
2023-09-25 10:00:00,67.63,67.63,67.29,67.39,34569.0,63.7985,63.7985,63.4778,63.5721,34569.0
2023-09-25 10:30:00,67.39,67.56,67.31,67.34,38428.0,63.5721,63.7325,63.4967,63.525,38428.0
2023-09-25 11:00:00,67.34,67.79,67.33,67.73,41971.0,63.525,63.9495,63.5155,63.8929,41971.0
2023-09-25 11:30:00,67.74,67.8,67.65,67.66,34804.0,63.9023,63.9589,63.8174,63.8268,34804.0
2023-09-25 12:00:00,67.65,67.81,67.49,67.81,31448.0,63.8174,63.9683,63.6665,63.9683,31448.0
2023-09-25 12:30:00,67.81,67.83,67.51,67.53,34322.0,63.9683,63.9872,63.6853,63.7042,34322.0
2023-09-25 13:00:00,67.5,67.56,67.45,67.45,28861.0,63.6759,63.7325,63.6287,63.6287,28861.0
2023-09-25 13:30:00,67.46,67.61,67.45,67.56,29147.0,63.6382,63.7797,63.6287,63.7325,29147.0
2023-09-25 14:00:00,67.56,67.58,67.35,67.35,33821.0,63.7325,63.7514,63.5344,63.5344,33821.0
2023-09-25 14:30:00,67.34,67.41,67.27,67.41,49549.0,63.525,63.591,63.4589,63.591,49549.0
2023-09-25 15:00:00,67.44,67.45,67.27,67.37,47288.0,63.6193,63.6287,63.4589,63.5533,47288.0
2023-09-25 15:30:00,67.37,67.53,67.27,67.28,289260.0,63.5533,63.7042,63.4589,63.4684,289260.0
2023-09-26 09:30:00,66.87,67.13,66.75,66.87,38491.0,63.0816,63.3269,62.9684,63.0816,38491.0
2023-09-26 10:00:00,66.89,66.93,66.52,66.65,45526.0,63.1005,63.1382,62.7514,62.8741,45526.0
2023-09-26 10:30:00,66.66,66.66,66.31,66.41,40986.0,62.8835,62.8835,62.5533,62.6477,40986.0
2023-09-26 11:00:00,66.4,66.41,66.16,66.18,49691.0,62.6382,62.6477,62.4118,62.4307,49691.0
2023-09-26 11:30:00,66.18,66.36,66.16,66.24,41554.0,62.4307,62.6005,62.4118,62.4873,41554.0
2023-09-26 12:00:00,66.26,66.27,66.07,66.17,57158.0,62.5061,62.5156,62.3269,62.4212,57158.0
2023-09-26 12:30:00,66.15,66.35,66.09,66.27,54502.0,62.4024,62.5911,62.3458,62.5156,54502.0
2023-09-26 13:00:00,66.27,66.34,66.17,66.18,32167.0,62.5156,62.5816,62.4212,62.4307,32167.0
2023-09-26 13:30:00,66.18,66.19,66.03,66.12,38715.0,62.4307,62.4401,62.2892,62.3741,38715.0
2023-09-26 14:00:00,66.12,66.12,65.88,65.93,52160.0,62.3741,62.3741,62.1477,62.1948,52160.0
2023-09-26 14:30:00,65.94,66.08,65.86,66.08,66281.0,62.2043,62.3363,62.1288,62.3363,66281.0
2023-09-26 15:00:00,66.07,66.27,66.04,66.27,102248.0,62.3269,62.5156,62.2986,62.5156,102248.0
2023-09-26 15:30:00,66.26,66.29,66.14,66.17,247019.0,62.5061,62.5344,62.3929,62.4212,247019.0
2023-09-27 09:30:00,66.24,66.54,66.22,66.36,46803.0,62.4873,62.7703,62.4684,62.6005,46803.0
2023-09-27 10:00:00,66.36,66.36,65.97,66.02,104699.0,62.6005,62.6005,62.2326,62.2797,104699.0
2023-09-27 10:30:00,66.0,66.14,65.8,65.81,16678.0,62.2609,62.3929,62.0722,62.0816,16678.0
2023-09-27 11:00:00,65.81,66.16,65.81,66.06,31413.0,62.0816,62.4118,62.0816,62.3175,31413.0
2023-09-27 11:30:00,66.1,66.1,65.68,65.74,17101.0,62.3552,62.3552,61.959,62.0156,17101.0
2023-09-27 12:00:00,65.75,65.75,65.48,65.58,18012.0,62.025,62.025,61.7703,61.8647,18012.0
2023-09-27 12:30:00,65.59,65.64,65.55,65.64,20801.0,61.8741,61.9213,61.8364,61.9213,20801.0
2023-09-27 13:00:00,65.63,65.65,65.16,65.19,36070.0,61.9118,61.9307,61.4685,61.4968,36070.0
2023-09-27 13:30:00,65.21,65.35,65.15,65.3,26298.0,61.5156,61.6477,61.459,61.6005,26298.0
2023-09-27 14:00:00,65.3,65.4,65.17,65.4,41058.0,61.6005,61.6949,61.4779,61.6949,41058.0
2023-09-27 14:30:00,65.4,65.79,65.4,65.73,64690.0,61.6949,62.0628,61.6949,62.0062,64690.0
2023-09-27 15:00:00,65.73,66.0,65.72,65.89,56507.0,62.0062,62.2609,61.9967,62.1571,56507.0
2023-09-27 15:30:00,65.88,66.03,65.79,65.92,218950.0,62.1477,62.2892,62.0628,62.1854,218950.0
2023-09-28 09:30:00,65.9,66.09,65.21,66.09,121940.0,62.1665,62.3458,61.5156,62.3458,121940.0
2023-09-28 10:00:00,66.05,66.26,65.84,66.19,41708.0,62.308,62.5061,62.1099,62.4401,41708.0
2023-09-28 10:30:00,66.17,66.59,66.07,66.57,41752.0,62.4212,62.8175,62.3269,62.7986,41752.0
2023-09-28 11:00:00,66.56,66.56,66.37,66.48,35961.0,62.7892,62.7892,62.6099,62.7137,35961.0
2023-09-28 11:30:00,66.51,66.59,66.4,66.52,68948.0,62.742,62.8175,62.6382,62.7514,68948.0
2023-09-28 12:00:00,66.53,66.87,66.42,66.86,57285.0,62.7609,63.0816,62.6571,63.0722,57285.0
2023-09-28 12:30:00,66.86,66.86,66.67,66.73,50456.0,63.0722,63.0722,62.8929,62.9495,50456.0
2023-09-28 13:00:00,66.73,66.82,66.65,66.71,34100.0,62.9495,63.0344,62.8741,62.9307,34100.0
2023-09-28 13:30:00,66.7,66.78,66.62,66.69,34602.0,62.9212,62.9967,62.8458,62.9118,34602.0
2023-09-28 14:00:00,66.69,66.71,66.53,66.67,36963.0,62.9118,62.9307,62.7609,62.8929,36963.0
2023-09-28 14:30:00,66.67,66.67,66.45,66.65,52372.0,62.8929,62.8929,62.6854,62.8741,52372.0
2023-09-28 15:00:00,66.66,66.76,66.6,66.76,65672.0,62.8835,62.9778,62.8269,62.9778,65672.0
2023-09-28 15:30:00,66.76,66.76,66.58,66.74,221229.0,62.9778,62.9778,62.808,62.959,221229.0
2023-09-29 09:30:00,68.08,68.35,67.63,67.95,255789.0,64.223,64.4777,63.7985,64.1004,255789.0
2023-09-29 10:00:00,67.95,68.05,67.56,67.62,57477.0,64.1004,64.1947,63.7325,63.7891,57477.0
2023-09-29 10:30:00,67.62,67.68,67.44,67.47,98774.0,63.7891,63.8457,63.6193,63.6476,98774.0
2023-09-29 11:00:00,67.46,67.54,67.25,67.33,59861.0,63.6382,63.7136,63.4401,63.5155,59861.0
2023-09-29 11:30:00,67.31,67.39,67.02,67.19,55611.0,63.4967,63.5721,63.2231,63.3835,55611.0
2023-09-29 12:00:00,67.2,67.34,67.12,67.23,37904.0,63.3929,63.525,63.3174,63.4212,37904.0
2023-09-29 12:30:00,67.23,67.29,66.98,67.1,52459.0,63.4212,63.4778,63.1854,63.2986,52459.0
2023-09-29 13:00:00,67.1,67.16,66.87,67.12,39299.0,63.2986,63.3552,63.0816,63.3174,39299.0
2023-09-29 13:30:00,67.12,67.13,66.91,66.95,38840.0,63.3174,63.3269,63.1193,63.1571,38840.0
2023-09-29 14:00:00,66.94,66.97,66.78,66.85,37106.0,63.1476,63.1759,62.9967,63.0627,37106.0
2023-09-29 14:30:00,66.84,67.01,66.76,67.01,40649.0,63.0533,63.2137,62.9778,63.2137,40649.0
2023-09-29 15:00:00,67.01,67.03,66.79,66.87,73410.0,63.2137,63.2325,63.0061,63.0816,73410.0
2023-09-29 15:30:00,66.87,66.98,66.56,66.62,379243.0,63.0816,63.1854,62.7892,62.8458,379243.0
2023-10-02 09:30:00,66.33,66.66,66.14,66.37,139551.0,62.5722,62.8835,62.3929,62.6099,139551.0
2023-10-02 10:00:00,66.36,66.44,65.84,65.93,110347.0,62.6005,62.676,62.1099,62.1948,110347.0
2023-10-02 10:30:00,65.92,65.94,65.42,65.55,150233.0,62.1854,62.2043,61.7137,61.8364,150233.0
2023-10-02 11:00:00,65.56,66.06,65.56,66.04,147504.0,61.8458,62.3175,61.8458,62.2986,147504.0
2023-10-02 11:30:00,66.05,66.08,65.7,65.7,58913.0,62.308,62.3363,61.9779,61.9779,58913.0
2023-10-02 12:00:00,65.71,65.71,65.34,65.37,83650.0,61.9873,61.9873,61.6383,61.6666,83650.0
2023-10-02 12:30:00,65.36,65.38,65.09,65.23,98799.0,61.6571,61.676,61.4024,61.5345,98799.0
2023-10-02 13:00:00,65.29,65.47,65.14,65.44,45854.0,61.5911,61.7609,61.4496,61.7326,45854.0
2023-10-02 13:30:00,65.44,65.51,65.3,65.35,119581.0,61.7326,61.7986,61.6005,61.6477,119581.0
2023-10-02 14:00:00,65.35,65.38,65.05,65.06,86829.0,61.6477,61.676,61.3647,61.3741,86829.0
2023-10-02 14:30:00,65.06,65.15,65.0,65.09,98526.0,61.3741,61.459,61.3175,61.4024,98526.0
2023-10-02 15:00:00,65.09,65.19,64.95,65.12,120083.0,61.4024,61.4968,61.2704,61.4307,120083.0
2023-10-02 15:30:00,65.12,65.2,64.91,65.03,459968.0,61.4307,61.5062,61.2326,61.3458,459968.0
2023-10-03 09:30:00,64.42,64.85,63.91,64.05,146801.0,60.7704,61.176,60.2893,60.4214,146801.0
2023-10-03 10:00:00,64.03,64.13,63.76,63.82,108253.0,60.4025,60.4968,60.1478,60.2044,108253.0
2023-10-03 10:30:00,63.83,63.97,63.62,63.66,152714.0,60.2138,60.3459,60.0157,60.0534,152714.0
2023-10-03 11:00:00,63.64,63.72,63.54,63.67,108870.0,60.0346,60.11,59.9402,60.0629,108870.0
2023-10-03 11:30:00,63.66,63.71,63.45,63.7,69687.0,60.0534,60.1006,59.8553,60.0912,69687.0
2023-10-03 12:00:00,63.71,63.91,63.6,63.76,75511.0,60.1006,60.2893,59.9968,60.1478,75511.0
2023-10-03 12:30:00,63.76,63.86,63.54,63.56,75018.0,60.1478,60.2421,59.9402,59.9591,75018.0
2023-10-03 13:00:00,63.56,63.75,63.4,63.44,70437.0,59.9591,60.1383,59.8082,59.8459,70437.0
2023-10-03 13:30:00,63.45,63.52,63.16,63.22,62835.0,59.8553,59.9214,59.5818,59.6384,62835.0
2023-10-03 14:00:00,63.22,63.25,63.1,63.24,68536.0,59.6384,59.6667,59.5252,59.6572,68536.0
2023-10-03 14:30:00,63.24,63.48,63.2,63.29,139780.0,59.6572,59.8836,59.6195,59.7044,139780.0
2023-10-03 15:00:00,63.29,63.56,63.22,63.52,165351.0,59.7044,59.9591,59.6384,59.9214,165351.0
2023-10-03 15:30:00,63.53,63.72,63.41,63.69,312442.0,59.9308,60.11,59.8176,60.0817,312442.0
2023-10-04 09:30:00,63.92,64.47,63.76,63.88,69530.0,60.2987,60.8176,60.1478,60.261,69530.0
2023-10-04 10:00:00,63.86,63.91,63.53,63.54,101310.0,60.2421,60.2893,59.9308,59.9402,101310.0
2023-10-04 10:30:00,63.55,63.89,63.53,63.74,77800.0,59.9497,60.2704,59.9308,60.1289,77800.0
2023-10-04 11:00:00,63.73,64.16,63.68,64.13,48746.0,60.1195,60.5251,60.0723,60.4968,48746.0
2023-10-04 11:30:00,64.13,64.22,63.97,64.22,29166.0,60.4968,60.5817,60.3459,60.5817,29166.0
2023-10-04 12:00:00,64.24,64.26,64.04,64.12,43567.0,60.6006,60.6195,60.4119,60.4874,43567.0
2023-10-04 12:30:00,64.17,64.38,64.09,64.15,34401.0,60.5346,60.7327,60.4591,60.5157,34401.0
2023-10-04 13:00:00,64.19,64.28,64.09,64.14,26969.0,60.5534,60.6383,60.4591,60.5063,26969.0
2023-10-04 13:30:00,64.14,64.23,64.08,64.18,51095.0,60.5063,60.5912,60.4497,60.544,51095.0
2023-10-04 14:00:00,64.17,64.26,64.09,64.26,45819.0,60.5346,60.6195,60.4591,60.6195,45819.0
2023-10-04 14:30:00,64.28,64.35,64.23,64.24,47387.0,60.6383,60.7044,60.5912,60.6006,47387.0
2023-10-04 15:00:00,64.25,64.39,64.19,64.26,75182.0,60.61,60.7421,60.5534,60.6195,75182.0
2023-10-04 15:30:00,64.26,64.27,64.02,64.07,283025.0,60.6195,60.6289,60.3931,60.4402,283025.0
2023-10-05 09:30:00,64.12,64.84,64.04,64.81,47127.0,60.4874,61.1666,60.4119,61.1383,47127.0
2023-10-05 10:00:00,64.84,64.93,64.54,64.57,57862.0,61.1666,61.2515,60.8836,60.9119,57862.0
2023-10-05 10:30:00,64.57,64.63,64.11,64.18,52701.0,60.9119,60.9685,60.478,60.544,52701.0
2023-10-05 11:00:00,64.19,64.22,64.04,64.1,36771.0,60.5534,60.5817,60.4119,60.4685,36771.0
2023-10-05 11:30:00,64.1,64.24,64.05,64.06,40677.0,60.4685,60.6006,60.4214,60.4308,40677.0
2023-10-05 12:00:00,64.06,64.2,64.03,64.13,57323.0,60.4308,60.5629,60.4025,60.4968,57323.0
2023-10-05 12:30:00,64.13,64.37,64.01,64.05,68498.0,60.4968,60.7232,60.3836,60.4214,68498.0
2023-10-05 13:00:00,64.05,64.18,63.9,64.14,50862.0,60.4214,60.544,60.2799,60.5063,50862.0
2023-10-05 13:30:00,64.15,64.35,64.1,64.35,38615.0,60.5157,60.7044,60.4685,60.7044,38615.0
2023-10-05 14:00:00,64.35,64.41,64.21,64.27,185945.0,60.7044,60.761,60.5723,60.6289,185945.0
2023-10-05 14:30:00,64.3,64.49,64.25,64.49,34863.0,60.6572,60.8364,60.61,60.8364,34863.0
2023-10-05 15:00:00,64.5,64.55,64.28,64.37,52855.0,60.8459,60.893,60.6383,60.7232,52855.0
2023-10-05 15:30:00,64.37,64.39,64.3,64.34,222207.0,60.7232,60.7421,60.6572,60.6949,222207.0
2023-10-06 09:30:00,64.14,64.54,63.49,63.67,174144.0,60.5063,60.8836,59.8931,60.0629,174144.0
2023-10-06 10:00:00,63.67,63.67,62.12,62.13,301514.0,60.0629,60.0629,58.6007,58.6101,301514.0
2023-10-06 10:30:00,62.17,62.45,61.77,62.2,265215.0,58.6479,58.912,58.2705,58.6762,265215.0
2023-10-06 11:00:00,62.24,63.2,62.17,63.14,219037.0,58.7139,59.6195,58.6479,59.5629,219037.0
2023-10-06 11:30:00,63.15,63.82,63.13,63.79,115829.0,59.5723,60.2044,59.5535,60.1761,115829.0
2023-10-06 12:00:00,63.82,63.83,63.46,63.55,155605.0,60.2044,60.2138,59.8648,59.9497,155605.0
2023-10-06 12:30:00,63.56,63.58,63.45,63.45,73247.0,59.9591,59.978,59.8553,59.8553,73247.0
2023-10-06 13:00:00,63.45,63.72,63.45,63.66,69253.0,59.8553,60.11,59.8553,60.0534,69253.0
2023-10-06 13:30:00,63.66,63.7,63.51,63.59,82124.0,60.0534,60.0912,59.9119,59.9874,82124.0
2023-10-06 14:00:00,63.59,63.59,63.49,63.56,76113.0,59.9874,59.9874,59.8931,59.9591,76113.0
2023-10-06 14:30:00,63.57,63.6,63.21,63.32,219607.0,59.9685,59.9968,59.6289,59.7327,219607.0
2023-10-06 15:00:00,63.31,63.44,63.2,63.22,149119.0,59.7233,59.8459,59.6195,59.6384,149119.0
2023-10-06 15:30:00,63.23,63.36,62.95,62.97,603019.0,59.6478,59.7704,59.3837,59.4025,603019.0
2023-10-09 09:30:00,62.24,62.56,62.07,62.25,64403.0,58.7139,59.0158,58.5535,58.7233,64403.0
2023-10-09 10:00:00,62.25,62.35,62.1,62.16,70727.0,58.7233,58.8177,58.5818,58.6384,70727.0
2023-10-09 10:30:00,62.18,62.21,61.91,61.97,64943.0,58.6573,58.6856,58.4026,58.4592,64943.0
2023-10-09 11:00:00,61.96,62.35,61.93,62.34,50162.0,58.4498,58.8177,58.4215,58.8082,50162.0
2023-10-09 11:30:00,62.34,62.63,62.34,62.51,46083.0,58.8082,59.0818,58.8082,58.9686,46083.0
2023-10-09 12:00:00,62.52,62.71,62.51,62.55,37249.0,58.978,59.1573,58.9686,59.0063,37249.0
2023-10-09 12:30:00,62.54,62.55,62.25,62.31,56607.0,58.9969,59.0063,58.7233,58.7799,56607.0
2023-10-09 13:00:00,62.31,62.53,62.29,62.5,42257.0,58.7799,58.9875,58.7611,58.9592,42257.0
2023-10-09 13:30:00,62.5,62.96,62.5,62.95,92245.0,58.9592,59.3931,58.9592,59.3837,92245.0
2023-10-09 14:00:00,62.98,63.1,62.96,63.06,58882.0,59.412,59.5252,59.3931,59.4874,58882.0
2023-10-09 14:30:00,63.06,63.1,62.89,62.98,100579.0,59.4874,59.5252,59.3271,59.412,100579.0
2023-10-09 15:00:00,62.98,62.99,62.8,62.8,101187.0,59.412,59.4214,59.2422,59.2422,101187.0
2023-10-09 15:30:00,62.8,62.9,62.65,62.78,320410.0,59.2422,59.3365,59.1007,59.2233,320410.0
2023-10-10 09:30:00,63.26,63.52,62.91,63.27,113796.0,59.6761,59.9214,59.3459,59.6855,113796.0
2023-10-10 10:00:00,63.29,64.0,63.25,63.95,167925.0,59.7044,60.3742,59.6667,60.327,167925.0
2023-10-10 10:30:00,63.96,63.97,63.79,63.87,75714.0,60.3365,60.3459,60.1761,60.2516,75714.0
2023-10-10 11:00:00,63.88,64.05,63.77,64.05,43969.0,60.261,60.4214,60.1572,60.4214,43969.0
2023-10-10 11:30:00,64.04,64.22,64.03,64.13,47168.0,60.4119,60.5817,60.4025,60.4968,47168.0
2023-10-10 12:00:00,64.14,64.38,64.07,64.34,68387.0,60.5063,60.7327,60.4402,60.6949,68387.0
2023-10-10 12:30:00,64.34,64.57,64.32,64.45,53046.0,60.6949,60.9119,60.6761,60.7987,53046.0
2023-10-10 13:00:00,64.44,64.44,63.87,63.92,54949.0,60.7893,60.7893,60.2516,60.2987,54949.0
2023-10-10 13:30:00,63.92,64.02,63.82,63.82,73857.0,60.2987,60.3931,60.2044,60.2044,73857.0
2023-10-10 14:00:00,63.82,63.96,63.81,63.87,51465.0,60.2044,60.3365,60.1949,60.2516,51465.0
2023-10-10 14:30:00,63.87,63.93,63.74,63.8,90594.0,60.2516,60.3082,60.1289,60.1855,90594.0
2023-10-10 15:00:00,63.8,63.96,63.72,63.74,98550.0,60.1855,60.3365,60.11,60.1289,98550.0
2023-10-10 15:30:00,63.74,63.91,63.67,63.88,233287.0,60.1289,60.2893,60.0629,60.261,233287.0
2023-10-11 09:30:00,63.98,64.46,63.82,64.34,142044.0,60.3553,60.8081,60.2044,60.6949,142044.0
2023-10-11 10:00:00,64.35,64.39,64.13,64.23,77550.0,60.7044,60.7421,60.4968,60.5912,77550.0
2023-10-11 10:30:00,64.24,64.44,64.23,64.39,82442.0,60.6006,60.7893,60.5912,60.7421,82442.0
2023-10-11 11:00:00,64.4,64.45,63.95,64.12,73751.0,60.7515,60.7987,60.327,60.4874,73751.0
2023-10-11 11:30:00,64.11,64.47,64.09,64.41,99008.0,60.478,60.8176,60.4591,60.761,99008.0
2023-10-11 12:00:00,64.41,64.47,64.29,64.45,97971.0,60.761,60.8176,60.6478,60.7987,97971.0
2023-10-11 12:30:00,64.46,64.59,64.42,64.51,63257.0,60.8081,60.9308,60.7704,60.8553,63257.0
2023-10-11 13:00:00,64.5,64.52,64.22,64.26,53935.0,60.8459,60.8647,60.5817,60.6195,53935.0
2023-10-11 13:30:00,64.26,64.26,64.08,64.24,78645.0,60.6195,60.6195,60.4497,60.6006,78645.0
2023-10-11 14:00:00,64.27,64.32,64.16,64.23,68764.0,60.6289,60.6761,60.5251,60.5912,68764.0
2023-10-11 14:30:00,64.23,64.34,64.23,64.28,65101.0,60.5912,60.6949,60.5912,60.6383,65101.0
2023-10-11 15:00:00,64.28,64.37,64.19,64.36,86285.0,60.6383,60.7232,60.5534,60.7138,86285.0
2023-10-11 15:30:00,64.35,64.56,64.34,64.51,310706.0,60.7044,60.9025,60.6949,60.8553,310706.0
2023-10-12 09:30:00,64.55,64.76,64.12,64.14,55702.0,60.893,61.0911,60.4874,60.5063,55702.0
2023-10-12 10:00:00,64.12,64.15,63.67,63.69,47683.0,60.4874,60.5157,60.0629,60.0817,47683.0
2023-10-12 10:30:00,63.68,63.74,63.38,63.45,69022.0,60.0723,60.1289,59.7893,59.8553,69022.0
2023-10-12 11:00:00,63.45,63.7,63.4,63.59,101571.0,59.8553,60.0912,59.8082,59.9874,101571.0
2023-10-12 11:30:00,63.59,63.73,63.54,63.72,55945.0,59.9874,60.1195,59.9402,60.11,55945.0
2023-10-12 12:00:00,63.74,63.8,63.61,63.66,61293.0,60.1289,60.1855,60.0063,60.0534,61293.0
2023-10-12 12:30:00,63.66,63.7,63.55,63.58,46749.0,60.0534,60.0912,59.9497,59.978,46749.0
2023-10-12 13:00:00,63.57,63.57,62.95,63.03,72434.0,59.9685,59.9685,59.3837,59.4591,72434.0
2023-10-12 13:30:00,63.04,63.1,62.82,62.87,153816.0,59.4686,59.5252,59.261,59.3082,153816.0
2023-10-12 14:00:00,62.9,62.97,62.56,62.86,152388.0,59.3365,59.4025,59.0158,59.2988,152388.0
2023-10-12 14:30:00,62.85,63.06,62.8,62.92,67100.0,59.2893,59.4874,59.2422,59.3554,67100.0
2023-10-12 15:00:00,62.93,63.02,62.83,62.85,119696.0,59.3648,59.4497,59.2705,59.2893,119696.0
2023-10-12 15:30:00,62.86,62.99,62.77,62.91,260529.0,59.2988,59.4214,59.2139,59.3459,260529.0
2023-10-13 09:30:00,62.71,63.25,62.64,63.04,86907.0,59.1573,59.6667,59.0912,59.4686,86907.0
2023-10-13 10:00:00,62.99,63.16,62.87,62.94,44499.0,59.4214,59.5818,59.3082,59.3742,44499.0
2023-10-13 10:30:00,62.93,63.01,62.58,62.68,65431.0,59.3648,59.4403,59.0346,59.129,65431.0
2023-10-13 11:00:00,62.68,62.72,62.22,62.36,50497.0,59.129,59.1667,58.695,58.8271,50497.0
2023-10-13 11:30:00,62.34,62.57,62.29,62.52,73911.0,58.8082,59.0252,58.7611,58.978,73911.0
2023-10-13 12:00:00,62.51,62.82,62.48,62.77,51957.0,58.9686,59.261,58.9403,59.2139,51957.0
2023-10-13 12:30:00,62.76,62.85,62.65,62.65,34637.0,59.2044,59.2893,59.1007,59.1007,34637.0
2023-10-13 13:00:00,62.65,62.78,62.5,62.61,49528.0,59.1007,59.2233,58.9592,59.0629,49528.0
2023-10-13 13:30:00,62.6,62.66,62.39,62.59,44497.0,59.0535,59.1101,58.8554,59.0441,44497.0
2023-10-13 14:00:00,62.6,62.65,62.46,62.5,37309.0,59.0535,59.1007,58.9214,58.9592,37309.0
2023-10-13 14:30:00,62.51,62.56,62.3,62.37,54694.0,58.9686,59.0158,58.7705,58.8365,54694.0
2023-10-13 15:00:00,62.37,62.65,62.33,62.58,83616.0,58.8365,59.1007,58.7988,59.0346,83616.0
2023-10-13 15:30:00,62.59,62.68,62.46,62.67,277846.0,59.0441,59.129,58.9214,59.1195,277846.0
2023-10-16 09:30:00,62.85,63.26,62.64,63.14,68522.0,59.2893,59.6761,59.0912,59.5629,68522.0
2023-10-16 10:00:00,63.14,63.34,63.0,63.25,39161.0,59.5629,59.7516,59.4308,59.6667,39161.0
2023-10-16 10:30:00,63.26,63.44,63.07,63.23,39302.0,59.6761,59.8459,59.4969,59.6478,39302.0
2023-10-16 11:00:00,63.22,63.29,63.07,63.27,54216.0,59.6384,59.7044,59.4969,59.6855,54216.0
2023-10-16 11:30:00,63.27,63.27,62.91,63.03,72306.0,59.6855,59.6855,59.3459,59.4591,72306.0
2023-10-16 12:00:00,63.04,63.12,62.91,63.05,44008.0,59.4686,59.544,59.3459,59.478,44008.0
2023-10-16 12:30:00,63.06,63.1,62.9,62.95,29697.0,59.4874,59.5252,59.3365,59.3837,29697.0
2023-10-16 13:00:00,62.96,63.19,62.91,63.08,34651.0,59.3931,59.6101,59.3459,59.5063,34651.0
2023-10-16 13:30:00,63.09,63.17,62.99,63.17,29390.0,59.5157,59.5912,59.4214,59.5912,29390.0
2023-10-16 14:00:00,63.17,63.22,63.11,63.15,48003.0,59.5912,59.6384,59.5346,59.5723,48003.0
2023-10-16 14:30:00,63.14,63.16,63.01,63.08,50036.0,59.5629,59.5818,59.4403,59.5063,50036.0
2023-10-16 15:00:00,63.08,63.24,63.04,63.15,81803.0,59.5063,59.6572,59.4686,59.5723,81803.0
2023-10-16 15:30:00,63.15,63.41,63.02,63.37,410932.0,59.5723,59.8176,59.4497,59.7799,410932.0
2023-10-17 09:30:00,63.07,63.85,62.76,63.61,61038.0,59.4969,60.2327,59.2044,60.0063,61038.0
2023-10-17 10:00:00,63.6,64.23,63.6,64.12,52365.0,59.9968,60.5912,59.9968,60.4874,52365.0
2023-10-17 10:30:00,64.12,64.16,63.95,64.08,45746.0,60.4874,60.5251,60.327,60.4497,45746.0
2023-10-17 11:00:00,64.09,64.26,63.96,64.19,119368.0,60.4591,60.6195,60.3365,60.5534,119368.0
2023-10-17 11:30:00,64.21,64.47,64.19,64.42,206585.0,60.5723,60.8176,60.5534,60.7704,206585.0
2023-10-17 12:00:00,64.42,64.58,64.38,64.57,92663.0,60.7704,60.9213,60.7327,60.9119,92663.0
2023-10-17 12:30:00,64.58,64.6,64.25,64.28,60757.0,60.9213,60.9402,60.61,60.6383,60757.0
2023-10-17 13:00:00,64.31,64.38,64.25,64.31,34493.0,60.6666,60.7327,60.61,60.6666,34493.0
2023-10-17 13:30:00,64.31,64.39,64.07,64.1,35675.0,60.6666,60.7421,60.4402,60.4685,35675.0
2023-10-17 14:00:00,64.09,64.14,64.01,64.05,36601.0,60.4591,60.5063,60.3836,60.4214,36601.0
2023-10-17 14:30:00,64.03,64.16,63.99,64.05,67710.0,60.4025,60.5251,60.3648,60.4214,67710.0
2023-10-17 15:00:00,64.05,64.26,63.97,64.22,125385.0,60.4214,60.6195,60.3459,60.5817,125385.0
2023-10-17 15:30:00,64.25,64.37,64.1,64.24,385604.0,60.61,60.7232,60.4685,60.6006,385604.0
2023-10-18 09:30:00,64.13,64.13,63.6,64.01,179588.0,60.4968,60.4968,59.9968,60.3836,179588.0
2023-10-18 10:00:00,64.03,64.67,63.95,64.32,63376.0,60.4025,61.0062,60.327,60.6761,63376.0
2023-10-18 10:30:00,64.29,64.38,63.92,64.06,127346.0,60.6478,60.7327,60.2987,60.4308,127346.0
2023-10-18 11:00:00,64.08,64.16,63.87,64.07,76498.0,60.4497,60.5251,60.2516,60.4402,76498.0
2023-10-18 11:30:00,64.05,64.06,63.83,63.99,67139.0,60.4214,60.4308,60.2138,60.3648,67139.0
2023-10-18 12:00:00,63.97,64.18,63.91,64.02,185943.0,60.3459,60.544,60.2893,60.3931,185943.0
2023-10-18 12:30:00,64.01,64.12,63.95,64.07,36140.0,60.3836,60.4874,60.327,60.4402,36140.0
2023-10-18 13:00:00,64.08,64.44,64.02,64.33,42482.0,60.4497,60.7893,60.3931,60.6855,42482.0
2023-10-18 13:30:00,64.34,64.51,64.11,64.48,64874.0,60.6949,60.8553,60.478,60.827,64874.0
2023-10-18 14:00:00,64.48,64.51,64.3,64.37,45424.0,60.827,60.8553,60.6572,60.7232,45424.0
2023-10-18 14:30:00,64.36,64.44,64.15,64.21,55869.0,60.7138,60.7893,60.5157,60.5723,55869.0
2023-10-18 15:00:00,64.21,64.25,64.06,64.15,69653.0,60.5723,60.61,60.4308,60.5157,69653.0
2023-10-18 15:30:00,64.16,64.33,63.99,64.33,311246.0,60.5251,60.6855,60.3648,60.6855,311246.0
2023-10-19 09:30:00,64.75,64.8,64.35,64.58,51918.0,61.0817,61.1289,60.7044,60.9213,51918.0
2023-10-19 10:00:00,64.59,64.61,64.38,64.54,72332.0,60.9308,60.9496,60.7327,60.8836,72332.0
2023-10-19 10:30:00,64.54,64.85,64.54,64.84,63740.0,60.8836,61.176,60.8836,61.1666,63740.0
2023-10-19 11:00:00,64.83,65.25,64.8,65.21,47174.0,61.1572,61.5534,61.1289,61.5156,47174.0
2023-10-19 11:30:00,65.2,65.65,65.16,65.55,168666.0,61.5062,61.9307,61.4685,61.8364,168666.0
2023-10-19 12:00:00,65.54,66.16,65.38,65.73,146527.0,61.8269,62.4118,61.676,62.0062,146527.0
2023-10-19 12:30:00,65.76,66.0,65.4,65.87,227775.0,62.0345,62.2609,61.6949,62.1382,227775.0
2023-10-19 13:00:00,65.9,66.04,65.75,65.91,73486.0,62.1665,62.2986,62.025,62.176,73486.0
2023-10-19 13:30:00,65.93,66.02,65.81,65.94,88333.0,62.1948,62.2797,62.0816,62.2043,88333.0
2023-10-19 14:00:00,65.94,66.24,65.91,66.15,97245.0,62.2043,62.4873,62.176,62.4024,97245.0
2023-10-19 14:30:00,66.12,66.13,65.8,66.03,112247.0,62.3741,62.3835,62.0722,62.2892,112247.0
2023-10-19 15:00:00,66.03,66.15,65.94,66.06,129727.0,62.2892,62.4024,62.2043,62.3175,129727.0
2023-10-19 15:30:00,66.07,66.25,65.93,65.99,583100.0,62.3269,62.4967,62.1948,62.2514,583100.0
2023-10-20 09:30:00,65.91,66.27,65.74,66.2,195131.0,62.176,62.5156,62.0156,62.4495,195131.0
2023-10-20 10:00:00,66.2,66.42,66.07,66.25,122441.0,62.4495,62.6571,62.3269,62.4967,122441.0
2023-10-20 10:30:00,66.24,66.96,66.21,66.88,167583.0,62.4873,63.1665,62.459,63.091,167583.0
2023-10-20 11:00:00,66.89,67.07,66.75,66.8,224790.0,63.1005,63.2703,62.9684,63.0156,224790.0
2023-10-20 11:30:00,66.79,66.89,66.4,66.52,158032.0,63.0061,63.1005,62.6382,62.7514,158032.0
2023-10-20 12:00:00,66.54,66.54,66.06,66.44,112783.0,62.7703,62.7703,62.3175,62.676,112783.0
2023-10-20 12:30:00,66.45,66.49,66.35,66.48,103787.0,62.6854,62.7231,62.5911,62.7137,103787.0
2023-10-20 13:00:00,66.48,66.51,66.22,66.33,177033.0,62.7137,62.742,62.4684,62.5722,177033.0
2023-10-20 13:30:00,66.33,66.34,66.0,66.23,137381.0,62.5722,62.5816,62.2609,62.4778,137381.0
2023-10-20 14:00:00,66.23,66.33,65.95,66.08,112809.0,62.4778,62.5722,62.2137,62.3363,112809.0
2023-10-20 14:30:00,66.08,66.25,65.82,66.01,130894.0,62.3363,62.4967,62.0911,62.2703,130894.0
2023-10-20 15:00:00,66.02,66.06,65.74,65.81,228871.0,62.2797,62.3175,62.0156,62.0816,228871.0
2023-10-20 15:30:00,65.81,65.86,65.46,65.48,500333.0,62.0816,62.1288,61.7515,61.7703,500333.0
2023-10-23 09:30:00,65.24,65.67,64.91,65.67,90601.0,61.5439,61.9496,61.2326,61.9496,90601.0
2023-10-23 10:00:00,65.68,65.99,65.55,65.93,79930.0,61.959,62.2514,61.8364,62.1948,79930.0
2023-10-23 10:30:00,65.93,66.08,65.8,65.85,63952.0,62.1948,62.3363,62.0722,62.1194,63952.0
2023-10-23 11:00:00,65.85,66.01,65.8,66.01,41039.0,62.1194,62.2703,62.0722,62.2703,41039.0
2023-10-23 11:30:00,66.0,66.22,65.98,66.22,78621.0,62.2609,62.4684,62.242,62.4684,78621.0
2023-10-23 12:00:00,66.21,66.34,66.08,66.34,35398.0,62.459,62.5816,62.3363,62.5816,35398.0
2023-10-23 12:30:00,66.33,66.61,66.26,66.61,37666.0,62.5722,62.8363,62.5061,62.8363,37666.0
2023-10-23 13:00:00,66.63,66.64,66.43,66.49,45294.0,62.8552,62.8646,62.6665,62.7231,45294.0
2023-10-23 13:30:00,66.5,66.55,66.34,66.34,62720.0,62.7326,62.7797,62.5816,62.5816,62720.0
2023-10-23 14:00:00,66.31,66.37,66.11,66.23,63817.0,62.5533,62.6099,62.3646,62.4778,63817.0
2023-10-23 14:30:00,66.23,66.36,66.09,66.16,59534.0,62.4778,62.6005,62.3458,62.4118,59534.0
2023-10-23 15:00:00,66.18,66.22,66.01,66.03,151972.0,62.4307,62.4684,62.2703,62.2892,151972.0
2023-10-23 15:30:00,66.02,66.07,65.65,65.66,300319.0,62.2797,62.3269,61.9307,61.9401,300319.0
2023-10-24 09:30:00,66.14,67.11,65.76,67.06,216599.0,62.3929,63.308,62.0345,63.2608,216599.0
2023-10-24 10:00:00,67.07,67.18,66.77,67.15,108112.0,63.2703,63.374,62.9873,63.3457,108112.0
2023-10-24 10:30:00,67.15,67.34,67.09,67.12,67061.0,63.3457,63.525,63.2891,63.3174,67061.0
2023-10-24 11:00:00,67.11,67.16,66.95,67.04,41714.0,63.308,63.3552,63.1571,63.242,41714.0
2023-10-24 11:30:00,67.05,67.12,66.93,67.11,72573.0,63.2514,63.3174,63.1382,63.308,72573.0
2023-10-24 12:00:00,67.1,67.14,66.51,66.65,28965.0,63.2986,63.3363,62.742,62.8741,28965.0
2023-10-24 12:30:00,66.66,66.71,66.58,66.66,26381.0,62.8835,62.9307,62.808,62.8835,26381.0
2023-10-24 13:00:00,66.65,66.74,66.6,66.61,33264.0,62.8741,62.959,62.8269,62.8363,33264.0
2023-10-24 13:30:00,66.59,66.77,66.56,66.67,39477.0,62.8175,62.9873,62.7892,62.8929,39477.0
2023-10-24 14:00:00,66.7,66.78,66.65,66.76,25147.0,62.9212,62.9967,62.8741,62.9778,25147.0
2023-10-24 14:30:00,66.77,66.9,66.77,66.84,30658.0,62.9873,63.1099,62.9873,63.0533,30658.0
2023-10-24 15:00:00,66.84,66.93,66.75,66.87,47512.0,63.0533,63.1382,62.9684,63.0816,47512.0
2023-10-24 15:30:00,66.88,67.08,66.77,66.98,260347.0,63.091,63.2797,62.9873,63.1854,260347.0
2023-10-25 09:30:00,66.94,67.35,66.94,67.3,43844.0,63.1476,63.5344,63.1476,63.4872,43844.0
2023-10-25 10:00:00,67.33,67.51,67.11,67.39,34666.0,63.5155,63.6853,63.308,63.5721,34666.0
2023-10-25 10:30:00,67.38,67.86,67.36,67.83,54028.0,63.5627,64.0155,63.5438,63.9872,54028.0
2023-10-25 11:00:00,67.84,68.16,67.8,68.06,79964.0,63.9966,64.2985,63.9589,64.2042,79964.0
2023-10-25 11:30:00,68.09,68.1,67.77,67.81,59299.0,64.2325,64.2419,63.9306,63.9683,59299.0
2023-10-25 12:00:00,67.8,67.82,67.47,67.6,55026.0,63.9589,63.9778,63.6476,63.7702,55026.0
2023-10-25 12:30:00,67.61,67.69,67.17,67.24,59294.0,63.7797,63.8551,63.3646,63.4306,59294.0
2023-10-25 13:00:00,67.24,67.36,67.06,67.24,37132.0,63.4306,63.5438,63.2608,63.4306,37132.0
2023-10-25 13:30:00,67.22,67.29,67.04,67.22,63658.0,63.4118,63.4778,63.242,63.4118,63658.0
2023-10-25 14:00:00,67.22,67.42,67.18,67.27,55317.0,63.4118,63.6004,63.374,63.4589,55317.0
2023-10-25 14:30:00,67.25,67.52,67.25,67.45,53729.0,63.4401,63.6948,63.4401,63.6287,53729.0
2023-10-25 15:00:00,67.45,67.63,67.35,67.54,119464.0,63.6287,63.7985,63.5344,63.7136,119464.0
2023-10-25 15:30:00,67.53,67.62,67.25,67.28,295044.0,63.7042,63.7891,63.4401,63.4684,295044.0
2023-10-26 09:30:00,67.31,67.66,67.14,67.3,104141.0,63.4967,63.8268,63.3363,63.4872,104141.0
2023-10-26 10:00:00,67.25,67.25,66.67,66.92,184513.0,63.4401,63.4401,62.8929,63.1288,184513.0
2023-10-26 10:30:00,66.95,67.1,66.66,66.85,140308.0,63.1571,63.2986,62.8835,63.0627,140308.0
2023-10-26 11:00:00,66.84,66.87,66.63,66.72,214793.0,63.0533,63.0816,62.8552,62.9401,214793.0
2023-10-26 11:30:00,66.71,66.86,66.47,66.81,96887.0,62.9307,63.0722,62.7043,63.025,96887.0
2023-10-26 12:00:00,66.81,67.02,66.68,66.99,122011.0,63.025,63.2231,62.9024,63.1948,122011.0
2023-10-26 12:30:00,67.03,67.03,66.67,66.67,159518.0,63.2325,63.2325,62.8929,62.8929,159518.0
2023-10-26 13:00:00,66.65,66.86,66.58,66.69,105603.0,62.8741,63.0722,62.808,62.9118,105603.0
2023-10-26 13:30:00,66.68,66.92,66.6,66.9,54440.0,62.9024,63.1288,62.8269,63.1099,54440.0
2023-10-26 14:00:00,66.91,66.92,66.63,66.7,49114.0,63.1193,63.1288,62.8552,62.9212,49114.0
2023-10-26 14:30:00,66.7,66.92,66.64,66.84,80789.0,62.9212,63.1288,62.8646,63.0533,80789.0
2023-10-26 15:00:00,66.84,66.87,66.61,66.62,282255.0,63.0533,63.0816,62.8363,62.8458,282255.0
2023-10-26 15:30:00,66.62,66.62,66.38,66.43,255802.0,62.8458,62.8458,62.6194,62.6665,255802.0
2023-10-27 09:30:00,66.44,66.74,66.34,66.48,40770.0,62.676,62.959,62.5816,62.7137,40770.0
2023-10-27 10:00:00,66.5,66.72,66.32,66.32,53103.0,62.7326,62.9401,62.5627,62.5627,53103.0
2023-10-27 10:30:00,66.31,66.66,66.26,66.66,44163.0,62.5533,62.8835,62.5061,62.8835,44163.0
2023-10-27 11:00:00,66.66,66.69,66.48,66.48,28596.0,62.8835,62.9118,62.7137,62.7137,28596.0
2023-10-27 11:30:00,66.51,66.53,66.23,66.3,39910.0,62.742,62.7609,62.4778,62.5439,39910.0
2023-10-27 12:00:00,66.33,66.33,66.13,66.18,40680.0,62.5722,62.5722,62.3835,62.4307,40680.0
2023-10-27 12:30:00,66.18,66.32,66.07,66.12,20301.0,62.4307,62.5627,62.3269,62.3741,20301.0
2023-10-27 13:00:00,66.14,66.19,65.87,65.92,35933.0,62.3929,62.4401,62.1382,62.1854,35933.0
2023-10-27 13:30:00,65.92,66.06,65.61,65.73,126719.0,62.1854,62.3175,61.893,62.0062,126719.0
2023-10-27 14:00:00,65.75,65.81,65.28,65.28,83424.0,62.025,62.0816,61.5817,61.5817,83424.0
2023-10-27 14:30:00,65.28,65.48,65.0,65.11,196720.0,61.5817,61.7703,61.3175,61.4213,196720.0
2023-10-27 15:00:00,65.12,65.29,64.97,65.28,137998.0,61.4307,61.5911,61.2892,61.5817,137998.0
2023-10-27 15:30:00,65.28,65.91,65.26,65.89,496427.0,61.5817,62.176,61.5628,62.1571,496427.0
2023-10-30 09:30:00,66.64,67.1,65.96,66.07,159579.0,62.8646,63.2986,62.2231,62.3269,159579.0
2023-10-30 10:00:00,66.09,66.1,65.46,65.53,127441.0,62.3458,62.3552,61.7515,61.8175,127441.0
2023-10-30 10:30:00,65.51,66.22,65.45,66.04,139675.0,61.7986,62.4684,61.742,62.2986,139675.0
2023-10-30 11:00:00,66.0,66.3,65.94,66.3,45185.0,62.2609,62.5439,62.2043,62.5439,45185.0
2023-10-30 11:30:00,66.3,66.51,66.28,66.5,53761.0,62.5439,62.742,62.525,62.7326,53761.0
2023-10-30 12:00:00,66.49,66.57,66.13,66.15,36172.0,62.7231,62.7986,62.3835,62.4024,36172.0
2023-10-30 12:30:00,66.17,66.24,65.99,66.06,80186.0,62.4212,62.4873,62.2514,62.3175,80186.0
2023-10-30 13:00:00,66.06,66.36,66.04,66.35,31670.0,62.3175,62.6005,62.2986,62.5911,31670.0
2023-10-30 13:30:00,66.35,66.67,66.3,66.64,32748.0,62.5911,62.8929,62.5439,62.8646,32748.0
2023-10-30 14:00:00,66.65,66.65,66.49,66.55,28502.0,62.8741,62.8741,62.7231,62.7797,28502.0
2023-10-30 14:30:00,66.55,66.69,66.53,66.62,32929.0,62.7797,62.9118,62.7609,62.8458,32929.0
2023-10-30 15:00:00,66.61,66.81,66.55,66.65,78977.0,62.8363,63.025,62.7797,62.8741,78977.0
2023-10-30 15:30:00,66.64,66.67,66.33,66.43,274276.0,62.8646,62.8929,62.5722,62.6665,274276.0
2023-10-31 09:30:00,66.57,66.92,66.43,66.51,43647.0,62.7986,63.1288,62.6665,62.742,43647.0
2023-10-31 10:00:00,66.49,67.08,66.49,66.93,43305.0,62.7231,63.2797,62.7231,63.1382,43305.0
2023-10-31 10:30:00,66.91,67.16,66.87,67.13,53244.0,63.1193,63.3552,63.0816,63.3269,53244.0
2023-10-31 11:00:00,67.15,67.18,66.84,66.86,33565.0,63.3457,63.374,63.0533,63.0722,33565.0
2023-10-31 11:30:00,66.83,66.98,66.73,66.97,96895.0,63.0439,63.1854,62.9495,63.1759,96895.0
2023-10-31 12:00:00,66.96,67.15,66.76,67.1,273110.0,63.1665,63.3457,62.9778,63.2986,273110.0
2023-10-31 12:30:00,67.08,67.17,66.83,67.01,46997.0,63.2797,63.3646,63.0439,63.2137,46997.0
2023-10-31 13:00:00,67.02,67.31,67.02,67.3,62319.0,63.2231,63.4967,63.2231,63.4872,62319.0
2023-10-31 13:30:00,67.29,67.55,67.22,67.55,40923.0,63.4778,63.7231,63.4118,63.7231,40923.0
2023-10-31 14:00:00,67.56,67.63,67.48,67.54,72856.0,63.7325,63.7985,63.657,63.7136,72856.0
2023-10-31 14:30:00,67.56,67.7,67.52,67.67,73566.0,63.7325,63.8646,63.6948,63.8363,73566.0
2023-10-31 15:00:00,67.67,67.75,67.32,67.4,79068.0,63.8363,63.9117,63.5061,63.5816,79068.0
2023-10-31 15:30:00,67.41,67.48,67.15,67.2,300938.0,63.591,63.657,63.3457,63.3929,300938.0
2023-11-01 09:30:00,67.08,67.84,67.02,67.15,84323.0,63.2797,63.9966,63.2231,63.3457,84323.0
2023-11-01 10:00:00,67.17,67.36,66.96,67.16,107162.0,63.3646,63.5438,63.1665,63.3552,107162.0
2023-11-01 10:30:00,67.14,67.22,67.0,67.06,168493.0,63.3363,63.4118,63.2042,63.2608,168493.0
2023-11-01 11:00:00,67.05,67.25,66.98,67.05,118204.0,63.2514,63.4401,63.1854,63.2514,118204.0
2023-11-01 11:30:00,67.06,67.24,66.97,67.08,173835.0,63.2608,63.4306,63.1759,63.2797,173835.0
2023-11-01 12:00:00,67.07,67.16,66.98,67.1,105975.0,63.2703,63.3552,63.1854,63.2986,105975.0
2023-11-01 12:30:00,67.1,67.14,66.76,67.02,119589.0,63.2986,63.3363,62.9778,63.2231,119589.0
2023-11-01 13:00:00,67.01,67.12,66.97,67.03,88371.0,63.2137,63.3174,63.1759,63.2325,88371.0
2023-11-01 13:30:00,67.03,67.12,66.8,66.91,148988.0,63.2325,63.3174,63.0156,63.1193,148988.0
2023-11-01 14:00:00,66.89,67.17,66.85,66.97,60942.0,63.1005,63.3646,63.0627,63.1759,60942.0
2023-11-01 14:30:00,66.97,67.15,66.61,66.99,124249.0,63.1759,63.3457,62.8363,63.1948,124249.0
2023-11-01 15:00:00,67.02,67.2,66.94,67.02,168448.0,63.2231,63.3929,63.1476,63.2231,168448.0
2023-11-01 15:30:00,67.02,67.11,66.88,67.07,502189.0,63.2231,63.308,63.091,63.2703,502189.0
2023-11-02 09:30:00,68.09,68.96,67.77,68.74,127564.0,64.2325,65.0532,63.9306,64.8456,127564.0
2023-11-02 10:00:00,68.78,69.41,68.74,69.21,183227.0,64.8834,65.4777,64.8456,65.289,183227.0
2023-11-02 10:30:00,69.27,69.4,69.16,69.39,69632.0,65.3456,65.4683,65.2419,65.4588,69632.0
2023-11-02 11:00:00,69.39,69.41,68.8,68.82,71141.0,65.4588,65.4777,64.9022,64.9211,71141.0
2023-11-02 11:30:00,68.81,68.98,68.72,68.75,111296.0,64.9117,65.0721,64.8268,64.8551,111296.0
2023-11-02 12:00:00,68.75,68.97,68.73,68.88,86540.0,64.8551,65.0626,64.8362,64.9777,86540.0
2023-11-02 12:30:00,68.89,69.16,68.89,68.98,91430.0,64.9872,65.2419,64.9872,65.0721,91430.0
2023-11-02 13:00:00,68.98,69.01,68.81,68.9,68629.0,65.0721,65.1004,64.9117,64.9966,68629.0
2023-11-02 13:30:00,68.92,69.0,68.78,68.79,72026.0,65.0155,65.0909,64.8834,64.8928,72026.0
2023-11-02 14:00:00,68.81,69.07,68.74,68.98,94236.0,64.9117,65.157,64.8456,65.0721,94236.0
2023-11-02 14:30:00,68.99,68.99,68.78,68.9,82175.0,65.0815,65.0815,64.8834,64.9966,82175.0
2023-11-02 15:00:00,68.89,68.9,68.64,68.81,217532.0,64.9872,64.9966,64.7513,64.9117,217532.0
2023-11-02 15:30:00,68.82,69.26,68.76,69.14,537036.0,64.9211,65.3362,64.8645,65.223,537036.0
2023-11-03 09:30:00,66.45,67.82,65.51,66.7,546016.0,62.6854,63.9778,61.7986,62.9212,546016.0
2023-11-03 10:00:00,66.7,67.0,65.6,65.94,374029.0,62.9212,63.2042,61.8835,62.2043,374029.0
2023-11-03 10:30:00,65.89,66.77,65.84,66.73,268895.0,62.1571,62.9873,62.1099,62.9495,268895.0
2023-11-03 11:00:00,66.73,66.96,66.67,66.73,144749.0,62.9495,63.1665,62.8929,62.9495,144749.0
2023-11-03 11:30:00,66.75,67.59,66.38,67.45,143096.0,62.9684,63.7608,62.6194,63.6287,143096.0
2023-11-03 12:00:00,67.46,67.76,67.4,67.63,59087.0,63.6382,63.9212,63.5816,63.7985,59087.0
2023-11-03 12:30:00,67.65,67.95,67.59,67.91,54823.0,63.8174,64.1004,63.7608,64.0627,54823.0
2023-11-03 13:00:00,67.91,67.91,67.52,67.88,75025.0,64.0627,64.0627,63.6948,64.0344,75025.0
2023-11-03 13:30:00,67.86,68.19,67.73,68.19,57072.0,64.0155,64.3268,63.8929,64.3268,57072.0
2023-11-03 14:00:00,68.19,68.52,68.19,68.5,74400.0,64.3268,64.6381,64.3268,64.6192,74400.0
2023-11-03 14:30:00,68.48,68.51,68.2,68.39,82284.0,64.6004,64.6287,64.3362,64.5155,82284.0
2023-11-03 15:00:00,68.39,68.44,67.79,67.94,119681.0,64.5155,64.5626,63.9495,64.091,119681.0
2023-11-03 15:30:00,67.94,68.04,67.71,67.8,449376.0,64.091,64.1853,63.874,63.9589,449376.0
2023-11-06 09:30:00,67.69,67.69,65.75,66.2,212740.0,63.8551,63.8551,62.025,62.4495,212740.0
2023-11-06 10:00:00,66.2,66.71,66.08,66.64,169330.0,62.4495,62.9307,62.3363,62.8646,169330.0
2023-11-06 10:30:00,66.64,66.78,66.08,66.17,101337.0,62.8646,62.9967,62.3363,62.4212,101337.0
2023-11-06 11:00:00,66.19,66.56,66.01,66.5,93038.0,62.4401,62.7892,62.2703,62.7326,93038.0
2023-11-06 11:30:00,66.48,66.6,66.18,66.51,59541.0,62.7137,62.8269,62.4307,62.742,59541.0
2023-11-06 12:00:00,66.53,66.57,66.16,66.19,48771.0,62.7609,62.7986,62.4118,62.4401,48771.0
2023-11-06 12:30:00,66.18,66.29,66.11,66.17,56082.0,62.4307,62.5344,62.3646,62.4212,56082.0
2023-11-06 13:00:00,66.18,66.2,65.95,66.04,135632.0,62.4307,62.4495,62.2137,62.2986,135632.0
2023-11-06 13:30:00,66.01,66.46,65.95,66.41,116923.0,62.2703,62.6948,62.2137,62.6477,116923.0
2023-11-06 14:00:00,66.4,66.72,66.34,66.67,106475.0,62.6382,62.9401,62.5816,62.8929,106475.0
2023-11-06 14:30:00,66.68,66.83,66.57,66.8,65941.0,62.9024,63.0439,62.7986,63.0156,65941.0
2023-11-06 15:00:00,66.81,67.1,66.81,67.01,65826.0,63.025,63.2986,63.025,63.2137,65826.0
2023-11-06 15:30:00,67.01,67.06,66.8,66.98,279504.0,63.2137,63.2608,63.0156,63.1854,279504.0
2023-11-07 09:30:00,67.03,67.71,66.89,67.57,78373.0,63.2325,63.874,63.1005,63.7419,78373.0
2023-11-07 10:00:00,67.55,67.71,67.42,67.6,52963.0,63.7231,63.874,63.6004,63.7702,52963.0
2023-11-07 10:30:00,67.63,68.0,67.56,67.88,106466.0,63.7985,64.1476,63.7325,64.0344,106466.0
2023-11-07 11:00:00,67.85,68.12,67.83,68.02,45347.0,64.0061,64.2608,63.9872,64.1664,45347.0
2023-11-07 11:30:00,68.02,68.13,67.93,68.07,33762.0,64.1664,64.2702,64.0815,64.2136,33762.0
2023-11-07 12:00:00,68.04,68.07,67.77,67.77,28247.0,64.1853,64.2136,63.9306,63.9306,28247.0
2023-11-07 12:30:00,67.77,68.03,67.72,68.01,47333.0,63.9306,64.1759,63.8834,64.157,47333.0
2023-11-07 13:00:00,68.03,68.12,67.99,68.01,44597.0,64.1759,64.2608,64.1381,64.157,44597.0
2023-11-07 13:30:00,68.03,68.18,68.0,68.17,43106.0,64.1759,64.3174,64.1476,64.3079,43106.0
2023-11-07 14:00:00,68.17,68.31,68.1,68.22,65185.0,64.3079,64.44,64.2419,64.3551,65185.0
2023-11-07 14:30:00,68.22,68.32,67.98,68.01,73748.0,64.3551,64.4494,64.1287,64.157,73748.0
2023-11-07 15:00:00,68.01,68.13,67.99,68.08,73061.0,64.157,64.2702,64.1381,64.223,73061.0
2023-11-07 15:30:00,68.09,68.44,68.09,68.36,317663.0,64.2325,64.5626,64.2325,64.4872,317663.0
2023-11-08 09:30:00,68.75,68.8,68.2,68.49,73047.0,64.8551,64.9022,64.3362,64.6098,73047.0
2023-11-08 10:00:00,68.47,68.58,68.15,68.22,81826.0,64.5909,64.6947,64.2891,64.3551,81826.0
2023-11-08 10:30:00,68.2,68.25,68.0,68.14,64377.0,64.3362,64.3834,64.1476,64.2796,64377.0
2023-11-08 11:00:00,68.15,68.21,67.95,68.07,94971.0,64.2891,64.3457,64.1004,64.2136,94971.0
2023-11-08 11:30:00,68.08,68.08,67.7,67.76,76061.0,64.223,64.223,63.8646,63.9212,76061.0
2023-11-08 12:00:00,67.77,67.86,67.69,67.79,111912.0,63.9306,64.0155,63.8551,63.9495,111912.0
2023-11-08 12:30:00,67.79,67.89,67.77,67.8,77780.0,63.9495,64.0438,63.9306,63.9589,77780.0
2023-11-08 13:00:00,67.81,67.94,67.61,67.75,58709.0,63.9683,64.091,63.7797,63.9117,58709.0
2023-11-08 13:30:00,67.74,67.89,67.74,67.8,54802.0,63.9023,64.0438,63.9023,63.9589,54802.0
2023-11-08 14:00:00,67.8,67.82,67.65,67.77,46000.0,63.9589,63.9778,63.8174,63.9306,46000.0
2023-11-08 14:30:00,67.78,67.81,67.67,67.72,96238.0,63.94,63.9683,63.8363,63.8834,96238.0
2023-11-08 15:00:00,67.72,67.92,67.72,67.92,101787.0,63.8834,64.0721,63.8834,64.0721,101787.0
2023-11-08 15:30:00,67.92,68.23,67.9,68.17,302824.0,64.0721,64.3645,64.0532,64.3079,302824.0
2023-11-09 09:30:00,68.47,68.7,68.05,68.55,52928.0,64.5909,64.8079,64.1947,64.6664,52928.0
2023-11-09 10:00:00,68.58,68.76,68.5,68.68,41281.0,64.6947,64.8645,64.6192,64.789,41281.0
2023-11-09 10:30:00,68.69,68.85,68.58,68.8,50065.0,64.7985,64.9494,64.6947,64.9022,50065.0
2023-11-09 11:00:00,68.82,69.03,68.78,68.89,38942.0,64.9211,65.1192,64.8834,64.9872,38942.0
2023-11-09 11:30:00,68.9,68.99,68.83,68.92,44923.0,64.9966,65.0815,64.9305,65.0155,44923.0
2023-11-09 12:00:00,68.93,68.97,68.77,68.82,27723.0,65.0249,65.0626,64.8739,64.9211,27723.0
2023-11-09 12:30:00,68.81,68.96,68.71,68.86,34131.0,64.9117,65.0532,64.8173,64.9589,34131.0
2023-11-09 13:00:00,68.88,68.89,68.47,68.62,53400.0,64.9777,64.9872,64.5909,64.7324,53400.0
2023-11-09 13:30:00,68.61,68.61,68.41,68.55,51115.0,64.723,64.723,64.5343,64.6664,51115.0
2023-11-09 14:00:00,68.54,68.55,68.39,68.45,99043.0,64.657,64.6664,64.5155,64.5721,99043.0
2023-11-09 14:30:00,68.45,68.48,68.29,68.42,90353.0,64.5721,64.6004,64.4211,64.5438,90353.0
2023-11-09 15:00:00,68.43,68.6,68.39,68.55,61634.0,64.5532,64.7136,64.5155,64.6664,61634.0
2023-11-09 15:30:00,68.55,68.71,68.35,68.59,399823.0,64.6664,64.8173,64.4777,64.7041,399823.0
2023-11-10 09:30:00,68.48,68.61,68.17,68.36,41789.0,64.6004,64.723,64.3079,64.4872,41789.0
2023-11-10 10:00:00,68.28,68.62,68.13,68.56,52519.0,64.4117,64.7324,64.2702,64.6758,52519.0
2023-11-10 10:30:00,68.5,68.56,68.29,68.3,84306.0,64.6192,64.6758,64.4211,64.4306,84306.0
2023-11-10 11:00:00,68.28,68.35,67.86,67.88,35497.0,64.4117,64.4777,64.0155,64.0344,35497.0
2023-11-10 11:30:00,67.89,67.94,67.67,67.73,49234.0,64.0438,64.091,63.8363,63.8929,49234.0
2023-11-10 12:00:00,67.77,67.98,67.77,67.92,34065.0,63.9306,64.1287,63.9306,64.0721,34065.0
2023-11-10 12:30:00,67.94,68.3,67.92,68.23,41904.0,64.091,64.4306,64.0721,64.3645,41904.0
2023-11-10 13:00:00,68.2,68.36,68.19,68.25,22052.0,64.3362,64.4872,64.3268,64.3834,22052.0
2023-11-10 13:30:00,68.26,68.39,68.23,68.31,35295.0,64.3928,64.5155,64.3645,64.44,35295.0
2023-11-10 14:00:00,68.29,68.5,68.29,68.46,26291.0,64.4211,64.6192,64.4211,64.5815,26291.0
2023-11-10 14:30:00,68.46,68.59,68.4,68.58,36514.0,64.5815,64.7041,64.5249,64.6947,36514.0
2023-11-10 15:00:00,68.57,68.66,68.54,68.65,55454.0,64.6853,64.7702,64.657,64.7607,55454.0
2023-11-10 15:30:00,68.65,68.79,68.63,68.72,223429.0,64.7607,64.8928,64.7419,64.8268,223429.0
2023-11-13 09:30:00,68.72,68.94,68.44,68.55,65399.0,64.8268,65.0343,64.5626,64.6664,65399.0
2023-11-13 10:00:00,68.47,68.77,68.43,68.73,29892.0,64.5909,64.8739,64.5532,64.8362,29892.0
2023-11-13 10:30:00,68.77,68.86,68.64,68.78,36621.0,64.8739,64.9589,64.7513,64.8834,36621.0
2023-11-13 11:00:00,68.8,69.09,68.79,69.08,46489.0,64.9022,65.1758,64.8928,65.1664,46489.0
2023-11-13 11:30:00,69.08,69.19,69.0,69.14,30526.0,65.1664,65.2702,65.0909,65.223,30526.0
2023-11-13 12:00:00,69.13,69.14,68.89,69.04,27251.0,65.2136,65.223,64.9872,65.1287,27251.0
2023-11-13 12:30:00,69.04,69.06,68.92,68.95,16209.0,65.1287,65.1475,65.0155,65.0438,16209.0
2023-11-13 13:00:00,68.95,69.02,68.81,68.85,27288.0,65.0438,65.1098,64.9117,64.9494,27288.0
2023-11-13 13:30:00,68.86,68.93,68.8,68.81,29102.0,64.9589,65.0249,64.9022,64.9117,29102.0
2023-11-13 14:00:00,68.81,68.81,68.58,68.68,42100.0,64.9117,64.9117,64.6947,64.789,42100.0
2023-11-13 14:30:00,68.72,68.72,68.42,68.51,44557.0,64.8268,64.8268,64.5438,64.6287,44557.0
2023-11-13 15:00:00,68.51,68.51,68.36,68.38,66982.0,64.6287,64.6287,64.4872,64.506,66982.0
2023-11-13 15:30:00,68.38,68.61,68.32,68.58,251879.0,64.506,64.723,64.4494,64.6947,251879.0
2023-11-14 09:30:00,69.07,69.69,69.07,69.67,102096.0,65.157,65.7418,65.157,65.723,102096.0
2023-11-14 10:00:00,69.65,69.92,69.52,69.91,74466.0,65.7041,65.9588,65.5815,65.9494,74466.0
2023-11-14 10:30:00,69.89,70.15,69.78,69.91,121142.0,65.9305,66.1758,65.8267,65.9494,121142.0
2023-11-14 11:00:00,69.94,70.15,69.91,70.03,42759.0,65.9777,66.1758,65.9494,66.0626,42759.0
2023-11-14 11:30:00,69.98,70.11,69.88,69.92,27273.0,66.0154,66.138,65.9211,65.9588,27273.0
2023-11-14 12:00:00,69.92,70.0,69.8,69.87,18773.0,65.9588,66.0343,65.8456,65.9116,18773.0
2023-11-14 12:30:00,69.84,70.04,69.82,70.01,18449.0,65.8833,66.072,65.8645,66.0437,18449.0
2023-11-14 13:00:00,69.99,70.07,69.91,70.05,38259.0,66.0248,66.1003,65.9494,66.0814,38259.0
2023-11-14 13:30:00,70.05,70.16,70.05,70.09,31963.0,66.0814,66.1852,66.0814,66.1192,31963.0
2023-11-14 14:00:00,70.08,70.27,70.04,70.13,34314.0,66.1097,66.289,66.072,66.1569,34314.0
2023-11-14 14:30:00,70.14,70.39,70.11,70.39,43141.0,66.1663,66.4022,66.138,66.4022,43141.0
2023-11-14 15:00:00,70.39,70.4,70.27,70.35,64831.0,66.4022,66.4116,66.289,66.3644,64831.0
2023-11-14 15:30:00,70.34,70.43,70.1,70.19,257079.0,66.355,66.4399,66.1286,66.2135,257079.0
2023-11-15 09:30:00,70.33,70.55,70.0,70.1,74727.0,66.3456,66.5531,66.0343,66.1286,74727.0
2023-11-15 10:00:00,70.09,70.14,69.94,70.02,49857.0,66.1192,66.1663,65.9777,66.0531,49857.0
2023-11-15 10:30:00,69.96,70.21,69.9,69.95,50071.0,65.9965,66.2324,65.9399,65.9871,50071.0
2023-11-15 11:00:00,69.97,70.02,69.81,69.93,26114.0,66.006,66.0531,65.855,65.9682,26114.0
2023-11-15 11:30:00,69.94,69.97,69.73,69.87,29296.0,65.9777,66.006,65.7796,65.9116,29296.0
2023-11-15 12:00:00,69.91,70.0,69.84,69.95,42586.0,65.9494,66.0343,65.8833,65.9871,42586.0
2023-11-15 12:30:00,69.97,70.15,69.86,70.13,27617.0,66.006,66.1758,65.9022,66.1569,27617.0
2023-11-15 13:00:00,70.14,70.15,69.93,70.1,26403.0,66.1663,66.1758,65.9682,66.1286,26403.0
2023-11-15 13:30:00,70.1,70.31,70.08,70.26,23988.0,66.1286,66.3267,66.1097,66.2795,23988.0
2023-11-15 14:00:00,70.26,70.4,70.15,70.32,29366.0,66.2795,66.4116,66.1758,66.3361,29366.0
2023-11-15 14:30:00,70.31,70.51,70.31,70.49,59064.0,66.3267,66.5154,66.3267,66.4965,59064.0
2023-11-15 15:00:00,70.49,70.52,70.21,70.3,58151.0,66.4965,66.5248,66.2324,66.3173,58151.0
2023-11-15 15:30:00,70.3,70.47,70.22,70.38,159321.0,66.3173,66.4776,66.2418,66.3927,159321.0
2023-11-16 09:30:00,70.27,70.89,69.9,70.69,38661.0,66.289,66.8738,65.9399,66.6852,38661.0
2023-11-16 10:00:00,70.71,70.84,70.68,70.83,55950.0,66.704,66.8267,66.6757,66.8172,55950.0
2023-11-16 10:30:00,70.83,71.02,70.7,70.87,76622.0,66.8172,66.9965,66.6946,66.855,76622.0
2023-11-16 11:00:00,70.9,70.95,70.35,70.5,61322.0,66.8833,66.9304,66.3644,66.5059,61322.0
2023-11-16 11:30:00,70.5,70.55,70.38,70.5,49156.0,66.5059,66.5531,66.3927,66.5059,49156.0
2023-11-16 12:00:00,70.48,70.74,70.48,70.63,47750.0,66.4871,66.7323,66.4871,66.6286,47750.0
2023-11-16 12:30:00,70.65,70.66,70.44,70.51,46531.0,66.6474,66.6569,66.4493,66.5154,46531.0
2023-11-16 13:00:00,70.5,70.57,70.39,70.57,43629.0,66.5059,66.572,66.4022,66.572,43629.0
2023-11-16 13:30:00,70.54,70.56,70.42,70.5,44650.0,66.5437,66.5625,66.4305,66.5059,44650.0
2023-11-16 14:00:00,70.5,70.54,70.38,70.45,73132.0,66.5059,66.5437,66.3927,66.4588,73132.0
2023-11-16 14:30:00,70.46,70.73,70.46,70.63,64155.0,66.4682,66.7229,66.4682,66.6286,64155.0
2023-11-16 15:00:00,70.63,70.67,70.56,70.63,48647.0,66.6286,66.6663,66.5625,66.6286,48647.0
2023-11-16 15:30:00,70.63,70.88,70.56,70.81,250411.0,66.6286,66.8644,66.5625,66.7984,250411.0
2023-11-17 09:30:00,71.33,71.36,70.87,71.01,39882.0,67.2889,67.3172,66.855,66.987,39882.0
2023-11-17 10:00:00,70.98,71.09,70.92,71.06,19332.0,66.9587,67.0625,66.9021,67.0342,19332.0
2023-11-17 10:30:00,71.02,71.23,70.92,71.01,51502.0,66.9965,67.1946,66.9021,66.987,51502.0
2023-11-17 11:00:00,71.05,71.3,70.98,71.1,21066.0,67.0248,67.2606,66.9587,67.0719,21066.0
2023-11-17 11:30:00,71.12,71.25,71.03,71.23,19610.0,67.0908,67.2134,67.0059,67.1946,19610.0
2023-11-17 12:00:00,71.23,71.32,71.16,71.25,15510.0,67.1946,67.2795,67.1285,67.2134,15510.0
2023-11-17 12:30:00,71.25,71.28,71.2,71.21,18118.0,67.2134,67.2417,67.1663,67.1757,18118.0
2023-11-17 13:00:00,71.2,71.42,71.16,71.42,21243.0,67.1663,67.3738,67.1285,67.3738,21243.0
2023-11-17 13:30:00,71.44,71.45,71.32,71.38,12445.0,67.3927,67.4021,67.2795,67.3361,12445.0
2023-11-17 14:00:00,71.39,71.39,71.17,71.19,40142.0,67.3455,67.3455,67.138,67.1568,40142.0
2023-11-17 14:30:00,71.19,71.21,71.08,71.13,16477.0,67.1568,67.1757,67.0531,67.1002,16477.0
2023-11-17 15:00:00,71.14,71.25,71.09,71.23,23502.0,67.1097,67.2134,67.0625,67.1946,23502.0
2023-11-17 15:30:00,71.23,71.24,70.95,71.1,133482.0,67.1946,67.204,66.9304,67.0719,133482.0
2023-11-20 09:30:00,70.85,71.12,70.77,70.88,53443.0,66.8361,67.0908,66.7606,66.8644,53443.0
2023-11-20 10:00:00,70.9,70.92,70.34,70.43,74543.0,66.8833,66.9021,66.355,66.4399,74543.0
2023-11-20 10:30:00,70.43,70.7,70.37,70.61,31520.0,66.4399,66.6946,66.3833,66.6097,31520.0
2023-11-20 11:00:00,70.61,70.65,70.36,70.41,35814.0,66.6097,66.6474,66.3739,66.421,35814.0
2023-11-20 11:30:00,70.41,70.62,70.38,70.42,38623.0,66.421,66.6191,66.3927,66.4305,38623.0
2023-11-20 12:00:00,70.4,70.61,70.39,70.55,30805.0,66.4116,66.6097,66.4022,66.5531,30805.0
2023-11-20 12:30:00,70.59,70.59,70.44,70.51,35079.0,66.5908,66.5908,66.4493,66.5154,35079.0
2023-11-20 13:00:00,70.5,70.7,70.49,70.58,27889.0,66.5059,66.6946,66.4965,66.5814,27889.0
2023-11-20 13:30:00,70.6,70.84,70.59,70.78,20709.0,66.6003,66.8267,66.5908,66.7701,20709.0
2023-11-20 14:00:00,70.78,70.89,70.72,70.83,79694.0,66.7701,66.8738,66.7135,66.8172,79694.0
2023-11-20 14:30:00,70.84,70.98,70.82,70.95,28835.0,66.8267,66.9587,66.8078,66.9304,28835.0
2023-11-20 15:00:00,70.94,71.03,70.91,71.02,27695.0,66.921,67.0059,66.8927,66.9965,27695.0
2023-11-20 15:30:00,71.02,71.07,70.86,71.03,202552.0,66.9965,67.0436,66.8455,67.0059,202552.0
2023-11-21 09:30:00,71.29,71.5,70.43,70.45,167665.0,67.2512,67.4493,66.4399,66.4588,167665.0
2023-11-21 10:00:00,70.48,70.56,70.23,70.44,24897.0,66.4871,66.5625,66.2512,66.4493,24897.0
2023-11-21 10:30:00,70.47,70.58,70.26,70.28,42491.0,66.4776,66.5814,66.2795,66.2984,42491.0
2023-11-21 11:00:00,70.24,70.24,69.76,69.8,69795.0,66.2607,66.2607,65.8079,65.8456,69795.0
2023-11-21 11:30:00,69.81,69.9,69.74,69.81,48161.0,65.855,65.9399,65.789,65.855,48161.0
2023-11-21 12:00:00,69.8,70.03,69.63,69.92,32825.0,65.8456,66.0626,65.6852,65.9588,32825.0
2023-11-21 12:30:00,69.94,70.16,69.81,70.14,38115.0,65.9777,66.1852,65.855,66.1663,38115.0
2023-11-21 13:00:00,70.16,70.24,69.97,70.23,24579.0,66.1852,66.2607,66.006,66.2512,24579.0
2023-11-21 13:30:00,70.23,70.48,70.23,70.46,22789.0,66.2512,66.4871,66.2512,66.4682,22789.0
2023-11-21 14:00:00,70.43,70.54,70.38,70.5,29017.0,66.4399,66.5437,66.3927,66.5059,29017.0
2023-11-21 14:30:00,70.51,70.52,70.37,70.5,29126.0,66.5154,66.5248,66.3833,66.5059,29126.0
2023-11-21 15:00:00,70.5,70.56,70.3,70.34,72097.0,66.5059,66.5625,66.3173,66.355,72097.0
2023-11-21 15:30:00,70.34,70.35,70.08,70.2,250815.0,66.355,66.3644,66.1097,66.2229,250815.0
2023-11-22 09:30:00,70.64,70.86,70.19,70.21,37085.0,66.638,66.8455,66.2135,66.2324,37085.0
2023-11-22 10:00:00,70.19,70.44,70.1,70.42,22729.0,66.2135,66.4493,66.1286,66.4305,22729.0
2023-11-22 10:30:00,70.42,70.45,70.14,70.21,26966.0,66.4305,66.4588,66.1663,66.2324,26966.0
2023-11-22 11:00:00,70.16,70.25,70.09,70.15,22191.0,66.1852,66.2701,66.1192,66.1758,22191.0
2023-11-22 11:30:00,70.18,70.31,70.14,70.28,17617.0,66.2041,66.3267,66.1663,66.2984,17617.0
2023-11-22 12:00:00,70.28,70.4,70.19,70.28,20028.0,66.2984,66.4116,66.2135,66.2984,20028.0
2023-11-22 12:30:00,70.27,70.3,70.13,70.28,14503.0,66.289,66.3173,66.1569,66.2984,14503.0
2023-11-22 13:00:00,70.28,70.39,70.26,70.39,12506.0,66.2984,66.4022,66.2795,66.4022,12506.0
2023-11-22 13:30:00,70.38,70.42,70.21,70.24,18149.0,66.3927,66.4305,66.2324,66.2607,18149.0
2023-11-22 14:00:00,70.24,70.36,70.2,70.36,17937.0,66.2607,66.3739,66.2229,66.3739,17937.0
2023-11-22 14:30:00,70.36,70.41,70.11,70.2,27314.0,66.3739,66.421,66.138,66.2229,27314.0
2023-11-22 15:00:00,70.2,70.39,70.2,70.39,36305.0,66.2229,66.4022,66.2229,66.4022,36305.0
2023-11-22 15:30:00,70.4,70.45,70.33,70.37,182663.0,66.4116,66.4588,66.3456,66.3833,182663.0
2023-11-24 09:30:00,69.9,70.71,68.71,69.02,260667.0,65.9399,66.704,64.8173,65.1098,260667.0
2023-11-24 10:00:00,69.05,69.33,68.91,69.03,71472.0,65.1381,65.4022,65.006,65.1192,71472.0
2023-11-24 10:30:00,69.0,69.11,68.9,69.0,60123.0,65.0909,65.1947,64.9966,65.0909,60123.0
2023-11-24 11:00:00,68.98,69.02,68.88,68.97,46863.0,65.0721,65.1098,64.9777,65.0626,46863.0
2023-11-24 11:30:00,68.98,69.21,68.93,69.19,69274.0,65.0721,65.289,65.0249,65.2702,69274.0
2023-11-24 12:00:00,69.21,69.22,69.01,69.17,55043.0,65.289,65.2985,65.1004,65.2513,55043.0
2023-11-24 12:30:00,69.15,69.42,69.05,69.41,117700.0,65.2324,65.4871,65.1381,65.4777,117700.0
2023-11-27 09:30:00,69.14,69.5,69.03,69.5,52732.0,65.223,65.5626,65.1192,65.5626,52732.0
2023-11-27 10:00:00,69.5,69.69,69.38,69.42,31617.0,65.5626,65.7418,65.4494,65.4871,31617.0
2023-11-27 10:30:00,69.41,69.53,69.32,69.51,51936.0,65.4777,65.5909,65.3928,65.572,51936.0
2023-11-27 11:00:00,69.51,69.99,69.5,69.92,42490.0,65.572,66.0248,65.5626,65.9588,42490.0
2023-11-27 11:30:00,69.94,70.08,69.84,69.98,33998.0,65.9777,66.1097,65.8833,66.0154,33998.0
2023-11-27 12:00:00,69.99,70.18,69.95,70.18,96773.0,66.0248,66.2041,65.9871,66.2041,96773.0
2023-11-27 12:30:00,70.15,70.26,70.05,70.23,21664.0,66.1758,66.2795,66.0814,66.2512,21664.0
2023-11-27 13:00:00,70.21,70.39,70.0,70.17,109426.0,66.2324,66.4022,66.0343,66.1946,109426.0
2023-11-27 13:30:00,70.17,70.33,70.16,70.22,21067.0,66.1946,66.3456,66.1852,66.2418,21067.0
2023-11-27 14:00:00,70.23,70.33,70.21,70.25,29807.0,66.2512,66.3456,66.2324,66.2701,29807.0
2023-11-27 14:30:00,70.26,70.41,70.25,70.39,121405.0,66.2795,66.421,66.2701,66.4022,121405.0
2023-11-27 15:00:00,70.4,70.54,70.36,70.52,60821.0,66.4116,66.5437,66.3739,66.5248,60821.0
2023-11-27 15:30:00,70.52,70.61,70.34,70.35,317150.0,66.5248,66.6097,66.355,66.3644,317150.0
2023-11-28 09:30:00,70.45,70.59,69.93,70.05,78205.0,66.4588,66.5908,65.9682,66.0814,78205.0
2023-11-28 10:00:00,70.05,70.12,69.96,70.02,31313.0,66.0814,66.1475,65.9965,66.0531,31313.0
2023-11-28 10:30:00,70.04,70.36,69.98,70.19,26442.0,66.072,66.3739,66.0154,66.2135,26442.0
2023-11-28 11:00:00,70.18,70.3,70.15,70.22,16065.0,66.2041,66.3173,66.1758,66.2418,16065.0
2023-11-28 11:30:00,70.22,70.39,70.15,70.24,45930.0,66.2418,66.4022,66.1758,66.2607,45930.0
2023-11-28 12:00:00,70.25,70.26,70.1,70.18,14411.0,66.2701,66.2795,66.1286,66.2041,14411.0
2023-11-28 12:30:00,70.18,70.19,70.06,70.14,19061.0,66.2041,66.2135,66.0909,66.1663,19061.0
2023-11-28 13:00:00,70.15,70.26,70.03,70.23,36822.0,66.1758,66.2795,66.0626,66.2512,36822.0
2023-11-28 13:30:00,70.22,70.48,70.21,70.31,29265.0,66.2418,66.4871,66.2324,66.3267,29265.0
2023-11-28 14:00:00,70.32,70.34,70.08,70.16,25903.0,66.3361,66.355,66.1097,66.1852,25903.0
2023-11-28 14:30:00,70.16,70.22,70.13,70.17,26922.0,66.1852,66.2418,66.1569,66.1946,26922.0
2023-11-28 15:00:00,70.19,70.19,70.0,70.13,47440.0,66.2135,66.2135,66.0343,66.1569,47440.0
2023-11-28 15:30:00,70.12,70.23,70.01,70.21,289197.0,66.1475,66.2512,66.0437,66.2324,289197.0
2023-11-29 09:30:00,70.23,70.28,70.0,70.02,21672.0,66.2512,66.2984,66.0343,66.0531,21672.0
2023-11-29 10:00:00,70.02,70.13,69.73,69.85,64117.0,66.0531,66.1569,65.7796,65.8928,64117.0
2023-11-29 10:30:00,69.81,70.05,69.74,70.02,53791.0,65.855,66.0814,65.789,66.0531,53791.0
2023-11-29 11:00:00,70.0,70.03,69.5,69.59,44989.0,66.0343,66.0626,65.5626,65.6475,44989.0
2023-11-29 11:30:00,69.6,69.68,69.52,69.62,16898.0,65.6569,65.7324,65.5815,65.6758,16898.0
2023-11-29 12:00:00,69.58,69.77,69.57,69.66,25829.0,65.6381,65.8173,65.6286,65.7135,25829.0
2023-11-29 12:30:00,69.68,69.76,69.65,69.66,17819.0,65.7324,65.8079,65.7041,65.7135,17819.0
2023-11-29 13:00:00,69.67,69.73,69.63,69.71,34715.0,65.723,65.7796,65.6852,65.7607,34715.0
2023-11-29 13:30:00,69.71,69.8,69.65,69.7,23467.0,65.7607,65.8456,65.7041,65.7513,23467.0
2023-11-29 14:00:00,69.69,69.78,69.66,69.72,40987.0,65.7418,65.8267,65.7135,65.7701,40987.0
2023-11-29 14:30:00,69.69,69.73,69.48,69.51,50166.0,65.7418,65.7796,65.5437,65.572,50166.0
2023-11-29 15:00:00,69.53,69.59,69.28,69.3,58486.0,65.5909,65.6475,65.3551,65.3739,58486.0
2023-11-29 15:30:00,69.31,69.7,69.31,69.7,234734.0,65.3834,65.7513,65.3834,65.7513,234734.0
2023-11-30 09:30:00,70.88,70.88,69.76,70.25,85751.0,66.8644,66.8644,65.8079,66.2701,85751.0
2023-11-30 10:00:00,70.26,70.36,70.09,70.25,25428.0,66.2795,66.3739,66.1192,66.2701,25428.0
2023-11-30 10:30:00,70.3,70.44,70.3,70.42,23819.0,66.3173,66.4493,66.3173,66.4305,23819.0
2023-11-30 11:00:00,70.44,70.7,70.4,70.56,41099.0,66.4493,66.6946,66.4116,66.5625,41099.0
2023-11-30 11:30:00,70.53,70.75,70.5,70.72,78561.0,66.5342,66.7418,66.5059,66.7135,78561.0
2023-11-30 12:00:00,70.73,70.88,70.64,70.8,51455.0,66.7229,66.8644,66.638,66.7889,51455.0
2023-11-30 12:30:00,70.8,70.85,70.73,70.81,29482.0,66.7889,66.8361,66.7229,66.7984,29482.0
2023-11-30 13:00:00,70.81,70.97,70.74,70.86,29707.0,66.7984,66.9493,66.7323,66.8455,29707.0
2023-11-30 13:30:00,70.84,70.97,70.8,70.87,29639.0,66.8267,66.9493,66.7889,66.855,29639.0
2023-11-30 14:00:00,70.88,70.95,70.8,70.84,49935.0,66.8644,66.9304,66.7889,66.8267,49935.0
2023-11-30 14:30:00,70.85,71.03,70.85,71.0,34120.0,66.8361,67.0059,66.8361,66.9776,34120.0
2023-11-30 15:00:00,70.99,70.99,70.67,70.69,43218.0,66.9682,66.9682,66.6663,66.6852,43218.0
2023-11-30 15:30:00,70.69,71.37,70.65,71.11,327771.0,66.6852,67.3267,66.6474,67.0814,327771.0
2023-12-01 09:30:00,71.19,71.61,71.16,71.36,48239.0,67.1568,67.5531,67.1285,67.3172,48239.0
2023-12-01 10:00:00,71.39,71.59,71.26,71.33,41570.0,67.3455,67.5342,67.2229,67.2889,41570.0
2023-12-01 10:30:00,71.31,71.62,71.3,71.53,39017.0,67.27,67.5625,67.2606,67.4776,39017.0
2023-12-01 11:00:00,71.49,71.78,71.41,71.72,94303.0,67.4399,67.7134,67.3644,67.6568,94303.0
2023-12-01 11:30:00,71.71,72.06,71.7,71.97,83782.0,67.6474,67.9776,67.638,67.8927,83782.0
2023-12-01 12:00:00,71.97,72.15,71.94,72.15,35077.0,67.8927,68.0625,67.8644,68.0625,35077.0
2023-12-01 12:30:00,72.13,72.35,72.11,72.23,69835.0,68.0436,68.2511,68.0247,68.1379,69835.0
2023-12-01 13:00:00,72.25,72.43,72.21,72.37,54098.0,68.1568,68.3266,68.1191,68.27,54098.0
2023-12-01 13:30:00,72.37,72.39,72.24,72.27,29864.0,68.27,68.2889,68.1474,68.1757,29864.0
2023-12-01 14:00:00,72.26,72.42,72.23,72.39,26358.0,68.1662,68.3172,68.1379,68.2889,26358.0
2023-12-01 14:30:00,72.41,72.56,72.33,72.55,37015.0,68.3077,68.4492,68.2323,68.4398,37015.0
2023-12-01 15:00:00,72.54,72.56,72.42,72.55,55836.0,68.4304,68.4492,68.3172,68.4398,55836.0
2023-12-01 15:30:00,72.56,72.74,72.51,72.6,209794.0,68.4492,68.619,68.4021,68.487,209794.0
2023-12-04 09:30:00,72.31,73.51,72.27,73.17,145116.0,68.2134,69.3454,68.1757,69.0247,145116.0
2023-12-04 10:00:00,73.25,73.33,72.9,73.28,127243.0,69.1001,69.1756,68.77,69.1284,127243.0
2023-12-04 10:30:00,73.29,73.37,73.05,73.13,60705.0,69.1379,69.2133,68.9115,68.9869,60705.0
2023-12-04 11:00:00,73.15,73.23,72.98,73.04,44522.0,69.0058,69.0813,68.8454,68.902,44522.0
2023-12-04 11:30:00,73.04,73.21,72.79,73.18,40039.0,68.902,69.0624,68.6662,69.0341,40039.0
2023-12-04 12:00:00,73.17,73.23,73.07,73.17,52392.0,69.0247,69.0813,68.9303,69.0247,52392.0
2023-12-04 12:30:00,73.15,73.24,73.11,73.16,67432.0,69.0058,69.0907,68.9681,69.0152,67432.0
2023-12-04 13:00:00,73.17,73.17,73.01,73.04,52741.0,69.0247,69.0247,68.8737,68.902,52741.0
2023-12-04 13:30:00,73.03,73.16,72.98,73.1,38027.0,68.8926,69.0152,68.8454,68.9586,38027.0
2023-12-04 14:00:00,73.1,73.17,72.97,73.07,49192.0,68.9586,69.0247,68.836,68.9303,49192.0
2023-12-04 14:30:00,73.07,73.08,72.96,73.06,59989.0,68.9303,68.9398,68.8266,68.9209,59989.0
2023-12-04 15:00:00,73.08,73.18,72.98,73.05,68796.0,68.9398,69.0341,68.8454,68.9115,68796.0
2023-12-04 15:30:00,73.06,73.38,72.99,73.21,324334.0,68.9209,69.2228,68.8549,69.0624,324334.0
2023-12-05 09:30:00,73.04,73.37,72.64,73.08,32015.0,68.902,69.2133,68.5247,68.9398,32015.0
2023-12-05 10:00:00,73.13,73.42,72.5,72.79,104934.0,68.9869,69.2605,68.3926,68.6662,104934.0
2023-12-05 10:30:00,72.84,72.92,72.76,72.86,26579.0,68.7134,68.7888,68.6379,68.7322,26579.0
2023-12-05 11:00:00,72.89,73.02,72.72,72.88,28865.0,68.7605,68.8832,68.6002,68.7511,28865.0
2023-12-05 11:30:00,72.89,73.11,72.83,73.09,15538.0,68.7605,68.9681,68.7039,68.9492,15538.0
2023-12-05 12:00:00,73.09,73.21,72.95,73.06,24033.0,68.9492,69.0624,68.8171,68.9209,24033.0
2023-12-05 12:30:00,73.07,73.1,72.95,73.09,11663.0,68.9303,68.9586,68.8171,68.9492,11663.0
2023-12-05 13:00:00,73.11,73.27,73.08,73.18,21316.0,68.9681,69.119,68.9398,69.0341,21316.0
2023-12-05 13:30:00,73.19,73.2,73.06,73.17,22173.0,69.0435,69.053,68.9209,69.0247,22173.0
2023-12-05 14:00:00,73.17,73.17,73.09,73.09,24859.0,69.0247,69.0247,68.9492,68.9492,24859.0
2023-12-05 14:30:00,73.02,73.05,72.87,72.99,23017.0,68.8832,68.9115,68.7417,68.8549,23017.0
2023-12-05 15:00:00,72.98,73.02,72.77,72.87,29867.0,68.8454,68.8832,68.6473,68.7417,29867.0
2023-12-05 15:30:00,72.83,73.12,72.82,73.01,145310.0,68.7039,68.9775,68.6945,68.8737,145310.0
2023-12-06 09:30:00,73.33,73.79,73.2,73.78,54356.0,69.1756,69.6095,69.053,69.6001,54356.0
2023-12-06 10:00:00,73.81,74.01,73.57,73.75,60279.0,69.6284,69.8171,69.402,69.5718,60279.0
2023-12-06 10:30:00,73.77,73.99,73.64,73.67,53208.0,69.5907,69.7982,69.468,69.4963,53208.0
2023-12-06 11:00:00,73.67,73.77,73.5,73.65,52207.0,69.4963,69.5907,69.336,69.4775,52207.0
2023-12-06 11:30:00,73.66,73.79,73.55,73.75,36936.0,69.4869,69.6095,69.3831,69.5718,36936.0
2023-12-06 12:00:00,73.76,73.93,73.55,73.58,38252.0,69.5812,69.7416,69.3831,69.4114,38252.0
2023-12-06 12:30:00,73.59,73.74,73.56,73.63,29433.0,69.4209,69.5624,69.3926,69.4586,29433.0
2023-12-06 13:00:00,73.62,73.83,73.58,73.83,28843.0,69.4492,69.6473,69.4114,69.6473,28843.0
2023-12-06 13:30:00,73.8,73.86,73.76,73.77,28493.0,69.619,69.6756,69.5812,69.5907,28493.0
2023-12-06 14:00:00,73.77,73.77,73.59,73.63,26209.0,69.5907,69.5907,69.4209,69.4586,26209.0
2023-12-06 14:30:00,73.62,73.62,73.42,73.44,28845.0,69.4492,69.4492,69.2605,69.2794,28845.0
2023-12-06 15:00:00,73.42,73.46,73.25,73.31,43127.0,69.2605,69.2982,69.1001,69.1567,43127.0
2023-12-06 15:30:00,73.3,73.51,73.27,73.36,202499.0,69.1473,69.3454,69.119,69.2039,202499.0
2023-12-07 09:30:00,73.46,73.46,72.79,72.89,26283.0,69.2982,69.2982,68.6662,68.7605,26283.0
2023-12-07 10:00:00,72.89,73.08,72.77,72.79,28261.0,68.7605,68.9398,68.6473,68.6662,28261.0
2023-12-07 10:30:00,72.8,73.04,72.62,73.04,29200.0,68.6756,68.902,68.5058,68.902,29200.0
2023-12-07 11:00:00,73.03,73.12,72.56,72.6,25462.0,68.8926,68.9775,68.4492,68.487,25462.0
2023-12-07 11:30:00,72.63,72.8,72.62,72.7,98865.0,68.5153,68.6756,68.5058,68.5813,98865.0
2023-12-07 12:00:00,72.69,72.73,72.49,72.67,30553.0,68.5719,68.6096,68.3832,68.553,30553.0
2023-12-07 12:30:00,72.66,72.77,72.6,72.73,19109.0,68.5436,68.6473,68.487,68.6096,19109.0
2023-12-07 13:00:00,72.72,72.75,72.65,72.69,18637.0,68.6002,68.6285,68.5341,68.5719,18637.0
2023-12-07 13:30:00,72.68,72.86,72.68,72.83,19301.0,68.5624,68.7322,68.5624,68.7039,19301.0
2023-12-07 14:00:00,72.86,72.91,72.78,72.8,23116.0,68.7322,68.7794,68.6568,68.6756,23116.0
2023-12-07 14:30:00,72.8,72.9,72.71,72.81,51666.0,68.6756,68.77,68.5907,68.6851,51666.0
2023-12-07 15:00:00,72.8,73.02,72.78,72.98,26294.0,68.6756,68.8832,68.6568,68.8454,26294.0
2023-12-07 15:30:00,72.94,72.96,72.68,72.73,118110.0,68.8077,68.8266,68.5624,68.6096,118110.0
2023-12-08 09:30:00,72.84,73.19,72.16,72.19,47174.0,68.7134,69.0435,68.0719,68.1002,47174.0
2023-12-08 10:00:00,72.21,72.48,72.1,72.11,46126.0,68.1191,68.3738,68.0153,68.0247,46126.0
2023-12-08 10:30:00,72.11,72.37,71.8,72.37,28147.0,68.0247,68.27,67.7323,68.27,28147.0
2023-12-08 11:00:00,72.37,72.46,71.91,71.96,18039.0,68.27,68.3549,67.8361,67.8832,18039.0
2023-12-08 11:30:00,71.99,72.09,71.89,72.01,18817.0,67.9115,68.0059,67.8172,67.9304,18817.0
2023-12-08 12:00:00,72.02,72.17,71.99,72.14,10386.0,67.9398,68.0813,67.9115,68.053,10386.0
2023-12-08 12:30:00,72.15,72.22,72.13,72.17,11513.0,68.0625,68.1285,68.0436,68.0813,11513.0
2023-12-08 13:00:00,72.18,72.19,71.99,72.09,36086.0,68.0908,68.1002,67.9115,68.0059,36086.0
2023-12-08 13:30:00,72.11,72.17,72.06,72.13,20343.0,68.0247,68.0813,67.9776,68.0436,20343.0
2023-12-08 14:00:00,72.13,72.2,72.02,72.02,33965.0,68.0436,68.1096,67.9398,67.9398,33965.0
2023-12-08 14:30:00,72.03,72.09,71.95,71.99,41099.0,67.9493,68.0059,67.8738,67.9115,41099.0
2023-12-08 15:00:00,71.98,72.14,71.98,72.06,45321.0,67.9021,68.053,67.9021,67.9776,45321.0
2023-12-08 15:30:00,72.06,72.11,71.89,71.9,241885.0,67.9776,68.0247,67.8172,67.8266,241885.0
2023-12-11 09:30:00,72.18,72.26,71.52,71.64,140201.0,68.0908,68.1662,67.4682,67.5814,140201.0
2023-12-11 10:00:00,71.64,71.78,71.61,71.71,65194.0,67.5814,67.7134,67.5531,67.6474,65194.0
2023-12-11 10:30:00,71.72,71.91,71.66,71.78,111033.0,67.6568,67.8361,67.6002,67.7134,111033.0
2023-12-11 11:00:00,71.77,71.96,71.66,71.75,64663.0,67.704,67.8832,67.6002,67.6851,64663.0
2023-12-11 11:30:00,71.75,72.08,71.74,72.07,43354.0,67.6851,67.9964,67.6757,67.987,43354.0
2023-12-11 12:00:00,72.11,72.16,72.04,72.07,40422.0,68.0247,68.0719,67.9587,67.987,40422.0
2023-12-11 12:30:00,72.07,72.1,71.78,71.87,88279.0,67.987,68.0153,67.7134,67.7983,88279.0
2023-12-11 13:00:00,71.94,72.21,71.9,72.18,33547.0,67.8644,68.1191,67.8266,68.0908,33547.0
2023-12-11 13:30:00,72.18,72.29,72.15,72.29,32600.0,68.0908,68.1945,68.0625,68.1945,32600.0
2023-12-11 14:00:00,72.29,72.3,72.06,72.08,34773.0,68.1945,68.204,67.9776,67.9964,34773.0
2023-12-11 14:30:00,72.08,72.19,72.07,72.11,46017.0,67.9964,68.1002,67.987,68.0247,46017.0
2023-12-11 15:00:00,72.1,72.28,72.01,72.2,89271.0,68.0153,68.1851,67.9304,68.1096,89271.0
2023-12-11 15:30:00,72.21,72.34,72.16,72.29,222663.0,68.1191,68.2417,68.0719,68.1945,222663.0
2023-12-12 09:30:00,72.41,72.6,72.0,72.47,109838.0,68.3077,68.487,67.921,68.3643,109838.0
2023-12-12 10:00:00,72.49,72.71,72.46,72.66,56994.0,68.3832,68.5907,68.3549,68.5436,56994.0
2023-12-12 10:30:00,72.67,72.8,72.65,72.72,43583.0,68.553,68.6756,68.5341,68.6002,43583.0
2023-12-12 11:00:00,72.72,72.98,72.69,72.93,19640.0,68.6002,68.8454,68.5719,68.7983,19640.0
2023-12-12 11:30:00,72.94,73.19,72.94,73.0,37090.0,68.8077,69.0435,68.8077,68.8643,37090.0
2023-12-12 12:00:00,73.0,73.29,72.95,73.09,70235.0,68.8643,69.1379,68.8171,68.9492,70235.0
2023-12-12 12:30:00,73.13,73.21,73.06,73.21,32340.0,68.9869,69.0624,68.9209,69.0624,32340.0
2023-12-12 13:00:00,73.22,73.27,73.06,73.27,54153.0,69.0718,69.119,68.9209,69.119,54153.0
2023-12-12 13:30:00,73.25,73.32,73.21,73.26,45843.0,69.1001,69.1662,69.0624,69.1096,45843.0
2023-12-12 14:00:00,73.26,73.33,73.19,73.29,39016.0,69.1096,69.1756,69.0435,69.1379,39016.0
2023-12-12 14:30:00,73.28,73.33,73.18,73.3,52830.0,69.1284,69.1756,69.0341,69.1473,52830.0
2023-12-12 15:00:00,73.3,73.35,73.24,73.27,44867.0,69.1473,69.1945,69.0907,69.119,44867.0
2023-12-12 15:30:00,73.27,73.59,73.23,73.59,210729.0,69.119,69.4209,69.0813,69.4209,210729.0
2023-12-13 09:30:00,73.54,73.81,73.2,73.34,41996.0,69.3737,69.6284,69.053,69.185,41996.0
2023-12-13 10:00:00,73.35,73.55,73.28,73.51,20237.0,69.1945,69.3831,69.1284,69.3454,20237.0
2023-12-13 10:30:00,73.52,73.97,73.52,73.79,26255.0,69.3548,69.7794,69.3548,69.6095,26255.0
2023-12-13 11:00:00,73.77,73.77,73.47,73.48,19368.0,69.5907,69.5907,69.3077,69.3171,19368.0
2023-12-13 11:30:00,73.48,73.58,73.48,73.49,19251.0,69.3171,69.4114,69.3171,69.3265,19251.0
2023-12-13 12:00:00,73.48,73.51,73.4,73.44,34841.0,69.3171,69.3454,69.2416,69.2794,34841.0
2023-12-13 12:30:00,73.43,73.49,73.36,73.44,30534.0,69.2699,69.3265,69.2039,69.2794,30534.0
2023-12-13 13:00:00,73.44,73.45,73.34,73.4,38929.0,69.2794,69.2888,69.185,69.2416,38929.0
2023-12-13 13:30:00,73.4,73.47,73.36,73.43,25953.0,69.2416,69.3077,69.2039,69.2699,25953.0
2023-12-13 14:00:00,73.42,73.94,73.42,73.9,47171.0,69.2605,69.7511,69.2605,69.7133,47171.0
2023-12-13 14:30:00,73.9,74.27,73.88,74.24,50989.0,69.7133,70.0624,69.6945,70.0341,50989.0
2023-12-13 15:00:00,74.21,74.32,74.09,74.31,51495.0,70.0058,70.1095,69.8926,70.1001,51495.0
2023-12-13 15:30:00,74.31,74.49,74.23,74.49,178777.0,70.1001,70.2699,70.0246,70.2699,178777.0
2023-12-14 09:30:00,74.76,74.76,74.19,74.56,94786.0,70.5246,70.5246,69.9869,70.3359,94786.0
2023-12-14 10:00:00,74.58,74.8,74.49,74.68,39078.0,70.3548,70.5623,70.2699,70.4491,39078.0
2023-12-14 10:30:00,74.64,74.78,74.48,74.64,32003.0,70.4114,70.5435,70.2605,70.4114,32003.0
2023-12-14 11:00:00,74.64,74.71,74.32,74.43,82417.0,70.4114,70.4774,70.1095,70.2133,82417.0
2023-12-14 11:30:00,74.44,74.5,74.24,74.25,60046.0,70.2227,70.2793,70.0341,70.0435,60046.0
2023-12-14 12:00:00,74.25,74.41,74.1,74.28,44315.0,70.0435,70.1944,69.902,70.0718,44315.0
2023-12-14 12:30:00,74.29,74.33,74.04,74.08,31609.0,70.0812,70.119,69.8454,69.8831,31609.0
2023-12-14 13:00:00,74.07,74.12,73.89,73.99,44069.0,69.8737,69.9209,69.7039,69.7982,44069.0
2023-12-14 13:30:00,73.97,73.97,73.62,73.74,40080.0,69.7794,69.7794,69.4492,69.5624,40080.0
2023-12-14 14:00:00,73.76,74.05,73.7,74.03,86719.0,69.5812,69.8548,69.5246,69.836,86719.0
2023-12-14 14:30:00,74.03,74.35,73.99,74.35,25818.0,69.836,70.1378,69.7982,70.1378,25818.0
2023-12-14 15:00:00,74.34,74.37,74.22,74.22,38468.0,70.1284,70.1567,70.0152,70.0152,38468.0
2023-12-14 15:30:00,74.23,74.27,73.98,74.12,181688.0,70.0246,70.0624,69.7888,69.9209,181688.0
2023-12-15 09:30:00,74.2,74.46,73.32,73.48,49826.0,69.9963,70.2416,69.1662,69.3171,49826.0
2023-12-15 10:00:00,73.48,73.51,73.12,73.35,38461.0,69.3171,69.3454,68.9775,69.1945,38461.0
2023-12-15 10:30:00,73.34,73.79,73.3,73.78,32808.0,69.185,69.6095,69.1473,69.6001,32808.0
2023-12-15 11:00:00,73.81,73.88,73.6,73.8,31202.0,69.6284,69.6945,69.4303,69.619,31202.0
2023-12-15 11:30:00,73.8,73.81,73.62,73.8,25605.0,69.619,69.6284,69.4492,69.619,25605.0
2023-12-15 12:00:00,73.81,73.96,73.73,73.9,23920.0,69.6284,69.7699,69.5529,69.7133,23920.0
2023-12-15 12:30:00,73.92,74.09,73.89,73.99,31342.0,69.7322,69.8926,69.7039,69.7982,31342.0
2023-12-15 13:00:00,73.97,73.98,73.58,73.64,25216.0,69.7794,69.7888,69.4114,69.468,25216.0
2023-12-15 13:30:00,73.64,73.66,73.39,73.49,25372.0,69.468,69.4869,69.2322,69.3265,25372.0
2023-12-15 14:00:00,73.49,73.73,73.41,73.53,39798.0,69.3265,69.5529,69.2511,69.3643,39798.0
2023-12-15 14:30:00,73.55,73.74,73.54,73.67,37713.0,69.3831,69.5624,69.3737,69.4963,37713.0
2023-12-15 15:00:00,73.68,73.74,73.55,73.63,42076.0,69.5058,69.5624,69.3831,69.4586,42076.0
2023-12-15 15:30:00,73.64,73.84,73.58,73.68,189742.0,69.468,69.6567,69.4114,69.5058,189742.0
2023-12-18 09:30:00,74.39,74.79,73.96,74.78,85590.0,70.1756,70.5529,69.7699,70.5435,85590.0
2023-12-18 10:00:00,74.78,74.99,74.63,74.89,56128.0,70.5435,70.7416,70.402,70.6472,56128.0
2023-12-18 10:30:00,74.88,75.09,74.87,75.06,45735.0,70.6378,70.8359,70.6284,70.8076,45735.0
2023-12-18 11:00:00,75.04,75.04,74.91,74.97,41943.0,70.7887,70.7887,70.6661,70.7227,41943.0
2023-12-18 11:30:00,74.98,75.1,74.8,74.85,35789.0,70.7321,70.8453,70.5623,70.6095,35789.0
2023-12-18 12:00:00,74.86,75.02,74.86,75.01,41943.0,70.6189,70.7699,70.6189,70.7604,41943.0
2023-12-18 12:30:00,75.01,75.17,74.96,75.07,25769.0,70.7604,70.9114,70.7133,70.817,25769.0
2023-12-18 13:00:00,75.08,75.19,75.02,75.15,24554.0,70.8265,70.9302,70.7699,70.8925,24554.0
2023-12-18 13:30:00,75.14,75.32,75.12,75.31,17370.0,70.8831,71.0529,70.8642,71.0434,17370.0
2023-12-18 14:00:00,75.31,75.4,75.13,75.17,32951.0,71.0434,71.1283,70.8736,70.9114,32951.0
2023-12-18 14:30:00,75.17,75.34,75.13,75.31,36931.0,70.9114,71.0717,70.8736,71.0434,36931.0
2023-12-18 15:00:00,75.31,75.49,75.22,75.46,27526.0,71.0434,71.2132,70.9585,71.1849,27526.0
2023-12-18 15:30:00,75.46,75.46,75.25,75.33,152641.0,71.1849,71.1849,70.9868,71.0623,152641.0
2023-12-19 09:30:00,75.68,76.44,75.68,76.42,59883.0,71.3925,72.1094,71.3925,72.0906,59883.0
2023-12-19 10:00:00,76.43,76.59,76.33,76.43,68007.0,72.1,72.2509,72.0056,72.1,68007.0
2023-12-19 10:30:00,76.41,76.75,76.4,76.57,50556.0,72.0811,72.4019,72.0717,72.2321,50556.0
2023-12-19 11:00:00,76.59,76.62,76.35,76.48,60996.0,72.2509,72.2792,72.0245,72.1472,60996.0
2023-12-19 11:30:00,76.48,76.49,76.12,76.3,37801.0,72.1472,72.1566,71.8075,71.9773,37801.0
2023-12-19 12:00:00,76.3,76.57,76.28,76.5,46586.0,71.9773,72.2321,71.9585,72.166,46586.0
2023-12-19 12:30:00,76.52,76.63,76.48,76.56,29593.0,72.1849,72.2887,72.1472,72.2226,29593.0
2023-12-19 13:00:00,76.58,76.64,76.46,76.62,35444.0,72.2415,72.2981,72.1283,72.2792,35444.0
2023-12-19 13:30:00,76.63,76.76,76.6,76.76,42960.0,72.2887,72.4113,72.2604,72.4113,42960.0
2023-12-19 14:00:00,76.77,76.8,76.61,76.77,59391.0,72.4207,72.449,72.2698,72.4207,59391.0
2023-12-19 14:30:00,76.78,76.91,76.56,76.58,83192.0,72.4302,72.5528,72.2226,72.2415,83192.0
2023-12-19 15:00:00,76.59,76.7,76.41,76.67,164307.0,72.2509,72.3547,72.0811,72.3264,164307.0
2023-12-19 15:30:00,76.68,76.91,76.66,76.89,323146.0,72.3358,72.5528,72.317,72.5339,323146.0
2023-12-20 09:30:00,76.68,76.71,75.84,76.1,74459.0,72.8681,72.8966,72.0699,72.317,74459.0
2023-12-20 10:00:00,76.13,76.13,75.69,75.96,41747.0,72.3455,72.3455,71.9273,72.1839,41747.0
2023-12-20 10:30:00,75.98,76.0,75.66,75.83,53801.0,72.2029,72.2219,71.8988,72.0604,53801.0
2023-12-20 11:00:00,75.84,75.89,75.73,75.85,28727.0,72.0699,72.1174,71.9654,72.0794,28727.0
2023-12-20 11:30:00,75.86,75.96,75.79,75.85,40927.0,72.0889,72.1839,72.0224,72.0794,40927.0
2023-12-20 12:00:00,75.86,75.89,75.69,75.83,36758.0,72.0889,72.1174,71.9273,72.0604,36758.0
2023-12-20 12:30:00,75.82,76.02,75.74,75.94,39975.0,72.0509,72.2409,71.9749,72.1649,39975.0
2023-12-20 13:00:00,75.94,75.95,75.6,75.64,34798.0,72.1649,72.1744,71.8418,71.8798,34798.0
2023-12-20 13:30:00,75.64,75.68,75.27,75.31,80733.0,71.8798,71.9178,71.5282,71.5662,80733.0
2023-12-20 14:00:00,75.29,75.54,75.2,75.45,114803.0,71.5472,71.7848,71.4617,71.6993,114803.0
2023-12-20 14:30:00,75.45,75.46,74.97,75.04,86072.0,71.6993,71.7088,71.2431,71.3097,86072.0
2023-12-20 15:00:00,75.04,75.08,74.74,74.78,98678.0,71.3097,71.3477,71.0246,71.0626,98678.0
2023-12-20 15:30:00,74.76,74.97,74.64,74.75,312450.0,71.0436,71.2431,70.9295,71.0341,312450.0
2023-12-21 09:30:00,74.9,76.0,74.74,75.8,34275.0,71.1766,72.2219,71.0246,72.0319,34275.0
2023-12-21 10:00:00,75.79,76.28,75.75,76.03,34062.0,72.0224,72.488,71.9844,72.2504,34062.0
2023-12-21 10:30:00,75.98,76.31,75.98,76.1,37159.0,72.2029,72.5165,72.2029,72.317,37159.0
2023-12-21 11:00:00,76.13,76.19,75.9,76.0,26992.0,72.3455,72.4025,72.1269,72.2219,26992.0
2023-12-21 11:30:00,76.0,76.05,75.92,75.97,38756.0,72.2219,72.2694,72.1459,72.1934,38756.0
2023-12-21 12:00:00,75.98,76.06,75.89,76.0,33424.0,72.2029,72.279,72.1174,72.2219,33424.0
2023-12-21 12:30:00,76.0,76.13,75.65,75.7,37284.0,72.2219,72.3455,71.8893,71.9368,37284.0
2023-12-21 13:00:00,75.71,75.91,75.7,75.85,22915.0,71.9463,72.1364,71.9368,72.0794,22915.0
2023-12-21 13:30:00,75.92,76.19,75.92,76.13,33594.0,72.1459,72.4025,72.1459,72.3455,33594.0
2023-12-21 14:00:00,76.09,76.33,76.09,76.24,31390.0,72.3075,72.5355,72.3075,72.45,31390.0
2023-12-21 14:30:00,76.24,76.35,76.2,76.33,31729.0,72.45,72.5545,72.412,72.5355,31729.0
2023-12-21 15:00:00,76.33,76.42,76.23,76.42,56420.0,72.5355,72.6211,72.4405,72.6211,56420.0
2023-12-21 15:30:00,76.43,76.54,76.33,76.33,163008.0,72.6306,72.7351,72.5355,72.5355,163008.0
2023-12-22 09:30:00,76.45,77.22,76.39,77.17,32528.0,72.6496,73.3813,72.5925,73.3338,32528.0
2023-12-22 10:00:00,77.2,77.5,77.13,77.42,45352.0,73.3623,73.6474,73.2958,73.5713,45352.0
2023-12-22 10:30:00,77.43,77.58,77.19,77.21,72851.0,73.5808,73.7234,73.3528,73.3718,72851.0
2023-12-22 11:00:00,77.19,77.36,77.17,77.25,26283.0,73.3528,73.5143,73.3338,73.4098,26283.0
2023-12-22 11:30:00,77.24,77.38,77.04,77.08,20493.0,73.4003,73.5333,73.2102,73.2482,20493.0
2023-12-22 12:00:00,77.08,77.23,77.05,77.06,15000.0,73.2482,73.3908,73.2197,73.2292,15000.0
2023-12-22 12:30:00,77.07,77.16,77.01,77.1,21035.0,73.2387,73.3243,73.1817,73.2673,21035.0
2023-12-22 13:00:00,77.12,77.16,77.03,77.14,23489.0,73.2863,73.3243,73.2007,73.3053,23489.0
2023-12-22 13:30:00,77.16,77.26,77.08,77.26,20526.0,73.3243,73.4193,73.2482,73.4193,20526.0
2023-12-22 14:00:00,77.24,77.29,77.11,77.11,25631.0,73.4003,73.4478,73.2768,73.2768,25631.0
2023-12-22 14:30:00,77.12,77.5,77.07,77.5,27341.0,73.2863,73.6474,73.2387,73.6474,27341.0
2023-12-22 15:00:00,77.5,77.54,77.42,77.51,35517.0,73.6474,73.6854,73.5713,73.6569,35517.0
2023-12-22 15:30:00,77.51,77.51,77.31,77.41,135495.0,73.6569,73.6569,73.4668,73.5618,135495.0
2023-12-26 09:30:00,77.38,77.63,77.24,77.55,16955.0,73.5333,73.7709,73.4003,73.6949,16955.0
2023-12-26 10:00:00,77.55,77.88,77.55,77.78,26381.0,73.6949,74.0085,73.6949,73.9134,26381.0
2023-12-26 10:30:00,77.76,77.8,77.62,77.66,30141.0,73.8944,73.9325,73.7614,73.7994,30141.0
2023-12-26 11:00:00,77.67,77.7,77.6,77.67,20843.0,73.8089,73.8374,73.7424,73.8089,20843.0
2023-12-26 11:30:00,77.69,77.87,77.67,77.85,28173.0,73.8279,73.999,73.8089,73.98,28173.0
2023-12-26 12:00:00,77.82,77.85,77.72,77.82,24473.0,73.9515,73.98,73.8564,73.9515,24473.0
2023-12-26 12:30:00,77.81,77.85,77.64,77.65,51731.0,73.942,73.98,73.7804,73.7899,51731.0
2023-12-26 13:00:00,77.65,77.78,77.64,77.73,22169.0,73.7899,73.9134,73.7804,73.8659,22169.0
2023-12-26 13:30:00,77.74,77.81,77.72,77.8,15985.0,73.8754,73.942,73.8564,73.9325,15985.0
2023-12-26 14:00:00,77.83,77.88,77.74,77.87,25280.0,73.961,74.0085,73.8754,73.999,25280.0
2023-12-26 14:30:00,77.87,77.98,77.87,77.97,25237.0,73.999,74.1035,73.999,74.094,25237.0
2023-12-26 15:00:00,77.98,78.04,77.93,77.98,36136.0,74.1035,74.1605,74.056,74.1035,36136.0
2023-12-26 15:30:00,77.98,78.03,77.88,77.95,156374.0,74.1035,74.151,74.0085,74.075,156374.0
2023-12-27 09:30:00,77.95,78.5,77.66,78.25,58626.0,74.075,74.5977,73.7994,74.3601,58626.0
2023-12-27 10:00:00,78.21,78.24,77.99,78.1,50972.0,74.3221,74.3506,74.113,74.2175,50972.0
2023-12-27 10:30:00,78.11,78.27,78.1,78.15,54296.0,74.227,74.3791,74.2175,74.2651,54296.0
2023-12-27 11:00:00,78.16,78.31,78.11,78.23,34596.0,74.2746,74.4171,74.227,74.3411,34596.0
2023-12-27 11:30:00,78.24,78.27,78.07,78.08,34357.0,74.3506,74.3791,74.189,74.1985,34357.0
2023-12-27 12:00:00,78.07,78.15,78.03,78.11,28620.0,74.189,74.2651,74.151,74.227,28620.0
2023-12-27 12:30:00,78.1,78.14,78.06,78.06,23179.0,74.2175,74.2556,74.1795,74.1795,23179.0
2023-12-27 13:00:00,78.07,78.23,78.06,78.15,27832.0,74.189,74.3411,74.1795,74.2651,27832.0
2023-12-27 13:30:00,78.17,78.19,78.1,78.14,32123.0,74.2841,74.3031,74.2175,74.2556,32123.0
2023-12-27 14:00:00,78.14,78.23,77.96,78.2,40729.0,74.2556,74.3411,74.0845,74.3126,40729.0
2023-12-27 14:30:00,78.18,78.26,78.16,78.23,41828.0,74.2936,74.3696,74.2746,74.3411,41828.0
2023-12-27 15:00:00,78.25,78.33,78.22,78.23,54753.0,74.3601,74.4361,74.3316,74.3411,54753.0
2023-12-27 15:30:00,78.23,78.33,78.07,78.23,146300.0,74.3411,74.4361,74.189,74.3411,146300.0
2023-12-28 09:30:00,78.03,78.42,77.95,78.16,31200.0,74.151,74.5216,74.075,74.2746,31200.0
2023-12-28 10:00:00,78.15,78.27,78.12,78.22,15974.0,74.2651,74.3791,74.2365,74.3316,15974.0
2023-12-28 10:30:00,78.22,78.26,78.02,78.03,15929.0,74.3316,74.3696,74.1415,74.151,15929.0
2023-12-28 11:00:00,78.06,78.09,77.95,78.01,11491.0,74.1795,74.208,74.075,74.132,11491.0
2023-12-28 11:30:00,77.99,78.0,77.88,77.89,22369.0,74.113,74.1225,74.0085,74.018,22369.0
2023-12-28 12:00:00,77.9,78.03,77.88,78.03,9406.0,74.0275,74.151,74.0085,74.151,9406.0
2023-12-28 12:30:00,78.03,78.14,78.03,78.06,15086.0,74.151,74.2556,74.151,74.1795,15086.0
2023-12-28 13:00:00,78.06,78.07,77.9,78.0,14740.0,74.1795,74.189,74.0275,74.1225,14740.0
2023-12-28 13:30:00,78.02,78.1,77.98,78.09,16066.0,74.1415,74.2175,74.1035,74.208,16066.0
2023-12-28 14:00:00,78.1,78.21,78.09,78.19,31451.0,74.2175,74.3221,74.208,74.3031,31451.0
2023-12-28 14:30:00,78.19,78.23,78.13,78.21,23366.0,74.3031,74.3411,74.246,74.3221,23366.0
2023-12-28 15:00:00,78.22,78.31,78.16,78.24,52058.0,74.3316,74.4171,74.2746,74.3506,52058.0
2023-12-28 15:30:00,78.23,78.27,78.07,78.09,157126.0,74.3411,74.3791,74.189,74.208,157126.0
2023-12-29 09:30:00,77.86,78.32,77.86,78.27,15120.0,73.9895,74.4266,73.9895,74.3791,15120.0
2023-12-29 10:00:00,78.3,78.35,78.01,78.14,28843.0,74.4076,74.4551,74.132,74.2556,28843.0
2023-12-29 10:30:00,78.14,78.33,78.02,78.1,40838.0,74.2556,74.4361,74.1415,74.2175,40838.0
2023-12-29 11:00:00,78.1,78.27,77.97,77.99,34274.0,74.2175,74.3791,74.094,74.113,34274.0
2023-12-29 11:30:00,78.0,78.08,77.96,77.96,14717.0,74.1225,74.1985,74.0845,74.0845,14717.0
2023-12-29 12:00:00,77.96,78.0,77.86,77.91,15070.0,74.0845,74.1225,73.9895,74.037,15070.0
2023-12-29 12:30:00,77.92,78.18,77.92,78.18,23235.0,74.0465,74.2936,74.0465,74.2936,23235.0
2023-12-29 13:00:00,78.18,78.29,78.08,78.19,30685.0,74.2936,74.3981,74.1985,74.3031,30685.0
2023-12-29 13:30:00,78.18,78.34,78.18,78.22,18080.0,74.2936,74.4456,74.2936,74.3316,18080.0
2023-12-29 14:00:00,78.21,78.28,78.21,78.21,11168.0,74.3221,74.3886,74.3221,74.3221,11168.0
2023-12-29 14:30:00,78.22,78.32,78.21,78.31,19728.0,74.3316,74.4266,74.3221,74.4171,19728.0
2023-12-29 15:00:00,78.31,78.36,78.25,78.35,34423.0,74.4171,74.4646,74.3601,74.4551,34423.0
2023-12-29 15:30:00,78.34,78.37,78.07,78.12,176495.0,74.4456,74.4741,74.189,74.2365,176495.0
2024-01-02 09:30:00,77.37,78.16,77.37,77.98,62303.0,73.5238,74.2746,73.5238,74.1035,62303.0
2024-01-02 10:00:00,77.96,78.01,77.55,77.61,28180.0,74.0845,74.132,73.6949,73.7519,28180.0
2024-01-02 10:30:00,77.61,77.67,77.44,77.51,43313.0,73.7519,73.8089,73.5903,73.6569,43313.0
2024-01-02 11:00:00,77.49,77.54,77.08,77.18,31030.0,73.6379,73.6854,73.2482,73.3433,31030.0
2024-01-02 11:30:00,77.19,77.33,77.11,77.3,21520.0,73.3528,73.4858,73.2768,73.4573,21520.0
2024-01-02 12:00:00,77.3,77.35,77.16,77.18,19145.0,73.4573,73.5048,73.3243,73.3433,19145.0
2024-01-02 12:30:00,77.19,77.22,76.82,76.88,27394.0,73.3528,73.3813,73.0012,73.0582,27394.0
2024-01-02 13:00:00,76.89,77.04,76.8,76.91,22523.0,73.0677,73.2102,72.9822,73.0867,22523.0
2024-01-02 13:30:00,76.88,76.94,76.79,76.82,19666.0,73.0582,73.1152,72.9727,73.0012,19666.0
2024-01-02 14:00:00,76.82,76.85,76.73,76.81,25869.0,73.0012,73.0297,72.9156,72.9917,25869.0
2024-01-02 14:30:00,76.78,76.93,76.78,76.86,36656.0,72.9632,73.1057,72.9632,73.0392,36656.0
2024-01-02 15:00:00,76.84,76.98,76.78,76.96,36680.0,73.0202,73.1532,72.9632,73.1342,36680.0
2024-01-02 15:30:00,76.96,76.98,76.8,76.86,133370.0,73.1342,73.1532,72.9822,73.0392,133370.0
2024-01-03 09:30:00,77.04,77.42,76.7,77.29,50491.0,73.2102,73.5713,72.8871,73.4478,50491.0
2024-01-03 10:00:00,77.28,77.52,77.1,77.2,24323.0,73.4383,73.6664,73.2673,73.3623,24323.0
2024-01-03 10:30:00,77.2,77.2,76.85,76.96,31053.0,73.3623,73.3623,73.0297,73.1342,31053.0
2024-01-03 11:00:00,76.98,77.07,76.96,77.05,16756.0,73.1532,73.2387,73.1342,73.2197,16756.0
2024-01-03 11:30:00,77.04,77.2,76.97,77.02,16417.0,73.2102,73.3623,73.1437,73.1912,16417.0
2024-01-03 12:00:00,77.01,77.13,76.98,77.01,30672.0,73.1817,73.2958,73.1532,73.1817,30672.0
2024-01-03 12:30:00,77.01,77.07,76.97,77.07,30253.0,73.1817,73.2387,73.1437,73.2387,30253.0
2024-01-03 13:00:00,77.07,77.09,76.99,77.03,18892.0,73.2387,73.2577,73.1627,73.2007,18892.0
2024-01-03 13:30:00,77.04,77.06,76.78,76.91,23668.0,73.2102,73.2292,72.9632,73.0867,23668.0
2024-01-03 14:00:00,76.91,77.01,76.77,76.95,31291.0,73.0867,73.1817,72.9537,73.1247,31291.0
2024-01-03 14:30:00,76.95,76.98,76.78,76.88,24414.0,73.1247,73.1532,72.9632,73.0582,24414.0
2024-01-03 15:00:00,76.85,76.85,76.5,76.6,55201.0,73.0297,73.0297,72.6971,72.7921,55201.0
2024-01-03 15:30:00,76.62,76.65,76.37,76.38,170977.0,72.8111,72.8396,72.5735,72.583,170977.0
2024-01-04 09:30:00,76.57,76.82,76.36,76.72,20957.0,72.7636,73.0012,72.564,72.9061,20957.0
2024-01-04 10:00:00,76.73,76.81,76.47,76.59,20147.0,72.9156,72.9917,72.6686,72.7826,20147.0
2024-01-04 10:30:00,76.59,76.59,76.36,76.4,20781.0,72.7826,72.7826,72.564,72.602,20781.0
2024-01-04 11:00:00,76.41,76.76,76.4,76.69,19428.0,72.6116,72.9442,72.602,72.8776,19428.0
2024-01-04 11:30:00,76.7,76.8,76.61,76.7,15342.0,72.8871,72.9822,72.8016,72.8871,15342.0
2024-01-04 12:00:00,76.66,76.77,76.08,76.36,92205.0,72.8491,72.9537,72.298,72.564,92205.0
2024-01-04 12:30:00,76.36,76.42,75.91,76.02,86203.0,72.564,72.6211,72.1364,72.2409,86203.0
2024-01-04 13:00:00,76.01,76.21,76.01,76.11,32577.0,72.2314,72.4215,72.2314,72.3265,32577.0
2024-01-04 13:30:00,76.1,76.11,75.97,76.0,32803.0,72.317,72.3265,72.1934,72.2219,32803.0
2024-01-04 14:00:00,76.01,76.03,75.87,75.96,86466.0,72.2314,72.2504,72.0984,72.1839,86466.0
2024-01-04 14:30:00,75.92,76.01,75.76,75.95,39668.0,72.1459,72.2314,71.9939,72.1744,39668.0
2024-01-04 15:00:00,75.95,76.17,75.93,76.11,53288.0,72.1744,72.3835,72.1554,72.3265,53288.0
2024-01-04 15:30:00,76.13,76.34,76.11,76.33,144069.0,72.3455,72.545,72.3265,72.5355,144069.0
2024-01-05 09:30:00,76.2,76.67,76.07,76.66,34750.0,72.412,72.8586,72.2885,72.8491,34750.0
2024-01-05 10:00:00,76.66,77.04,76.66,76.97,36119.0,72.8491,73.2102,72.8491,73.1437,36119.0
2024-01-05 10:30:00,76.97,77.01,76.67,76.76,43050.0,73.1437,73.1817,72.8586,72.9442,43050.0
2024-01-05 11:00:00,76.76,76.92,76.4,76.5,249562.0,72.9442,73.0962,72.602,72.6971,249562.0
2024-01-05 11:30:00,76.5,76.57,76.38,76.39,27496.0,72.6971,72.7636,72.583,72.5925,27496.0
2024-01-05 12:00:00,76.4,76.43,76.13,76.34,53873.0,72.602,72.6306,72.3455,72.545,53873.0
2024-01-05 12:30:00,76.35,76.37,76.24,76.31,36911.0,72.5545,72.5735,72.45,72.5165,36911.0
2024-01-05 13:00:00,76.29,76.37,76.19,76.37,29794.0,72.4975,72.5735,72.4025,72.5735,29794.0
2024-01-05 13:30:00,76.37,76.67,76.33,76.56,71489.0,72.5735,72.8586,72.5355,72.7541,71489.0
2024-01-05 14:00:00,76.57,76.66,76.48,76.49,52901.0,72.7636,72.8491,72.6781,72.6876,52901.0
2024-01-05 14:30:00,76.49,76.61,76.3,76.33,129955.0,72.6876,72.8016,72.507,72.5355,129955.0
2024-01-05 15:00:00,76.31,76.36,76.19,76.28,64498.0,72.5165,72.564,72.4025,72.488,64498.0
2024-01-05 15:30:00,76.27,76.44,76.23,76.42,307841.0,72.4785,72.6401,72.4405,72.6211,307841.0
2024-01-08 09:30:00,76.61,77.47,76.41,77.05,74458.0,72.8016,73.6189,72.6116,73.2197,74458.0
2024-01-08 10:00:00,77.09,77.13,76.94,77.08,47031.0,73.2577,73.2958,73.1152,73.2482,47031.0
2024-01-08 10:30:00,77.08,77.18,76.96,77.01,45636.0,73.2482,73.3433,73.1342,73.1817,45636.0
2024-01-08 11:00:00,77.0,77.01,76.82,76.88,38542.0,73.1722,73.1817,73.0012,73.0582,38542.0
2024-01-08 11:30:00,76.87,77.18,76.87,77.17,22270.0,73.0487,73.3433,73.0487,73.3338,22270.0
2024-01-08 12:00:00,77.19,77.19,76.9,77.0,26201.0,73.3528,73.3528,73.0772,73.1722,26201.0
2024-01-08 12:30:00,77.0,77.36,77.0,77.35,17630.0,73.1722,73.5143,73.1722,73.5048,17630.0
2024-01-08 13:00:00,77.36,77.4,77.25,77.28,16427.0,73.5143,73.5523,73.4098,73.4383,16427.0
2024-01-08 13:30:00,77.28,77.4,77.25,77.38,20892.0,73.4383,73.5523,73.4098,73.5333,20892.0
2024-01-08 14:00:00,77.39,77.7,77.36,77.7,39452.0,73.5428,73.8374,73.5143,73.8374,39452.0
2024-01-08 14:30:00,77.71,77.78,77.67,77.73,32371.0,73.8469,73.9134,73.8089,73.8659,32371.0
2024-01-08 15:00:00,77.73,77.94,77.7,77.93,39418.0,73.8659,74.0655,73.8374,74.056,39418.0
2024-01-08 15:30:00,77.92,78.24,77.85,78.14,194422.0,74.0465,74.3506,73.98,74.2556,194422.0
2024-01-09 09:30:00,77.26,77.96,77.26,77.51,41600.0,73.4193,74.0845,73.4193,73.6569,41600.0
2024-01-09 10:00:00,77.53,77.54,77.12,77.26,25686.0,73.6759,73.6854,73.2863,73.4193,25686.0
2024-01-09 10:30:00,77.29,77.43,77.2,77.22,20711.0,73.4478,73.5808,73.3623,73.3813,20711.0
2024-01-09 11:00:00,77.22,77.45,77.16,77.4,23628.0,73.3813,73.5999,73.3243,73.5523,23628.0
2024-01-09 11:30:00,77.43,77.66,77.43,77.64,18233.0,73.5808,73.7994,73.5808,73.7804,18233.0
2024-01-09 12:00:00,77.66,77.74,77.62,77.69,18449.0,73.7994,73.8754,73.7614,73.8279,18449.0
2024-01-09 12:30:00,77.7,77.7,77.54,77.56,14903.0,73.8374,73.8374,73.6854,73.7044,14903.0
2024-01-09 13:00:00,77.57,77.75,77.57,77.68,23227.0,73.7139,73.8849,73.7139,73.8184,23227.0
2024-01-09 13:30:00,77.67,77.86,77.58,77.83,16543.0,73.8089,73.9895,73.7234,73.961,16543.0
2024-01-09 14:00:00,77.84,77.89,77.79,77.81,31964.0,73.9705,74.018,73.9229,73.942,31964.0
2024-01-09 14:30:00,77.82,77.95,77.76,77.91,36312.0,73.9515,74.075,73.8944,74.037,36312.0
2024-01-09 15:00:00,77.93,78.05,77.91,77.95,36080.0,74.056,74.17,74.037,74.075,36080.0
2024-01-09 15:30:00,77.95,78.07,77.88,77.92,174522.0,74.075,74.189,74.0085,74.0465,174522.0
2024-01-10 09:30:00,78.12,79.21,78.0,79.17,82262.0,74.2365,75.2724,74.1225,75.2343,82262.0
2024-01-10 10:00:00,79.2,79.45,78.93,79.11,83736.0,75.2629,75.5004,75.0063,75.1773,83736.0
2024-01-10 10:30:00,79.11,79.44,79.06,79.27,101705.0,75.1773,75.4909,75.1298,75.3294,101705.0
2024-01-10 11:00:00,79.29,79.43,79.19,79.39,50344.0,75.3484,75.4814,75.2534,75.4434,50344.0
2024-01-10 11:30:00,79.39,79.44,79.12,79.13,96501.0,75.4434,75.4909,75.1868,75.1963,96501.0
2024-01-10 12:00:00,79.1,79.19,79.03,79.1,50769.0,75.1678,75.2534,75.1013,75.1678,50769.0
2024-01-10 12:30:00,79.1,79.18,79.05,79.11,91348.0,75.1678,75.2439,75.1203,75.1773,91348.0
2024-01-10 13:00:00,79.1,79.11,78.92,78.98,46376.0,75.1678,75.1773,74.9968,75.0538,46376.0
2024-01-10 13:30:00,78.98,79.07,78.88,78.89,40950.0,75.0538,75.1393,74.9588,74.9683,40950.0
2024-01-10 14:00:00,78.88,79.02,78.82,78.99,54568.0,74.9588,75.0918,74.9017,75.0633,54568.0
2024-01-10 14:30:00,78.99,79.03,78.91,78.93,49206.0,75.0633,75.1013,74.9873,75.0063,49206.0
2024-01-10 15:00:00,78.94,78.94,78.55,78.73,110777.0,75.0158,75.0158,74.6452,74.8162,110777.0
2024-01-10 15:30:00,78.73,78.81,78.58,78.61,254537.0,74.8162,74.8922,74.6737,74.7022,254537.0
2024-01-11 09:30:00,78.64,78.94,77.87,78.04,38352.0,74.7307,75.0158,73.999,74.1605,38352.0
2024-01-11 10:00:00,77.99,78.02,77.35,77.54,32230.0,74.113,74.1415,73.5048,73.6854,32230.0
2024-01-11 10:30:00,77.53,77.68,77.31,77.44,60733.0,73.6759,73.8184,73.4668,73.5903,60733.0
2024-01-11 11:00:00,77.43,77.48,77.29,77.32,22764.0,73.5808,73.6284,73.4478,73.4763,22764.0
2024-01-11 11:30:00,77.34,77.46,77.26,77.41,27771.0,73.4953,73.6094,73.4193,73.5618,27771.0
2024-01-11 12:00:00,77.45,77.63,77.39,77.55,33349.0,73.5999,73.7709,73.5428,73.6949,33349.0
2024-01-11 12:30:00,77.58,77.72,77.47,77.63,27425.0,73.7234,73.8564,73.6189,73.7709,27425.0
2024-01-11 13:00:00,77.61,77.91,77.6,77.89,33459.0,73.7519,74.037,73.7424,74.018,33459.0
2024-01-11 13:30:00,77.88,78.03,77.83,77.99,48936.0,74.0085,74.151,73.961,74.113,48936.0
2024-01-11 14:00:00,78.01,78.1,77.93,78.07,39678.0,74.132,74.2175,74.056,74.189,39678.0
2024-01-11 14:30:00,78.06,78.1,77.97,78.06,43732.0,74.1795,74.2175,74.094,74.1795,43732.0
2024-01-11 15:00:00,78.06,78.22,77.98,78.12,37280.0,74.1795,74.3316,74.1035,74.2365,37280.0
2024-01-11 15:30:00,78.12,78.33,78.1,78.2,150200.0,74.2365,74.4361,74.2175,74.3126,150200.0
2024-01-12 09:30:00,78.48,78.77,78.26,78.26,35945.0,74.5786,74.8542,74.3696,74.3696,35945.0
2024-01-12 10:00:00,78.26,78.47,78.08,78.12,28696.0,74.3696,74.5691,74.1985,74.2365,28696.0
2024-01-12 10:30:00,78.22,78.31,78.08,78.15,26820.0,74.3316,74.4171,74.1985,74.2651,26820.0
2024-01-12 11:00:00,78.15,78.44,78.15,78.39,92929.0,74.2651,74.5406,74.2651,74.4931,92929.0
2024-01-12 11:30:00,78.41,78.49,78.23,78.49,22695.0,74.5121,74.5882,74.3411,74.5882,22695.0
2024-01-12 12:00:00,78.49,78.52,78.39,78.47,47530.0,74.5882,74.6167,74.4931,74.5691,47530.0
2024-01-12 12:30:00,78.48,78.61,78.45,78.56,30937.0,74.5786,74.7022,74.5501,74.6547,30937.0
2024-01-12 13:00:00,78.56,78.66,78.55,78.61,29324.0,74.6547,74.7497,74.6452,74.7022,29324.0
2024-01-12 13:30:00,78.62,78.65,78.56,78.65,23584.0,74.7117,74.7402,74.6547,74.7402,23584.0
2024-01-12 14:00:00,78.63,78.71,78.52,78.54,34836.0,74.7212,74.7972,74.6167,74.6357,34836.0
2024-01-12 14:30:00,78.53,78.56,78.28,78.31,44334.0,74.6262,74.6547,74.3886,74.4171,44334.0
2024-01-12 15:00:00,78.3,78.43,78.25,78.39,37705.0,74.4076,74.5311,74.3601,74.4931,37705.0
2024-01-12 15:30:00,78.39,78.51,78.36,78.45,151269.0,74.4931,74.6072,74.4646,74.5501,151269.0
2024-01-16 09:30:00,77.25,77.55,76.45,76.61,160737.0,73.4098,73.6949,72.6496,72.8016,160737.0
2024-01-16 10:00:00,76.65,76.7,76.25,76.36,123750.0,72.8396,72.8871,72.4595,72.564,123750.0
2024-01-16 10:30:00,76.37,76.37,75.99,76.07,76217.0,72.5735,72.5735,72.2124,72.2885,76217.0
2024-01-16 11:00:00,76.07,76.18,75.77,76.04,149573.0,72.2885,72.393,72.0034,72.2599,149573.0
2024-01-16 11:30:00,76.06,76.14,75.56,75.66,49145.0,72.279,72.355,71.8038,71.8988,49145.0
2024-01-16 12:00:00,75.66,75.7,75.45,75.65,42649.0,71.8988,71.9368,71.6993,71.8893,42649.0
2024-01-16 12:30:00,75.62,75.85,75.55,75.71,48425.0,71.8608,72.0794,71.7943,71.9463,48425.0
2024-01-16 13:00:00,75.71,75.84,75.64,75.76,35195.0,71.9463,72.0699,71.8798,71.9939,35195.0
2024-01-16 13:30:00,75.79,75.83,75.38,75.46,68942.0,72.0224,72.0604,71.6328,71.7088,68942.0
2024-01-16 14:00:00,75.45,75.46,75.2,75.42,43752.0,71.6993,71.7088,71.4617,71.6708,43752.0
2024-01-16 14:30:00,75.42,75.91,75.4,75.9,76246.0,71.6708,72.1364,71.6518,72.1269,76246.0
2024-01-16 15:00:00,75.91,75.98,75.79,75.93,118638.0,72.1364,72.2029,72.0224,72.1554,118638.0
2024-01-16 15:30:00,75.93,75.96,75.67,75.83,304694.0,72.1554,72.1839,71.9083,72.0604,304694.0
2024-01-17 09:30:00,75.81,76.36,75.5,75.52,138794.0,72.0414,72.564,71.7468,71.7658,138794.0
2024-01-17 10:00:00,75.51,75.76,75.38,75.63,99782.0,71.7563,71.9939,71.6328,71.8703,99782.0
2024-01-17 10:30:00,75.59,76.02,75.59,75.99,58760.0,71.8323,72.2409,71.8323,72.2124,58760.0
2024-01-17 11:00:00,75.99,76.09,75.66,75.7,56327.0,72.2124,72.3075,71.8988,71.9368,56327.0
2024-01-17 11:30:00,75.68,76.03,75.64,76.03,52108.0,71.9178,72.2504,71.8798,72.2504,52108.0
2024-01-17 12:00:00,76.01,76.05,75.87,75.88,39233.0,72.2314,72.2694,72.0984,72.1079,39233.0
2024-01-17 12:30:00,75.87,76.11,75.86,76.03,119841.0,72.0984,72.3265,72.0889,72.2504,119841.0
2024-01-17 13:00:00,76.03,76.06,75.79,75.85,69859.0,72.2504,72.279,72.0224,72.0794,69859.0
2024-01-17 13:30:00,75.85,75.91,75.79,75.87,84175.0,72.0794,72.1364,72.0224,72.0984,84175.0
2024-01-17 14:00:00,75.87,75.92,75.77,75.88,43540.0,72.0984,72.1459,72.0034,72.1079,43540.0
2024-01-17 14:30:00,75.9,76.12,75.88,76.05,80283.0,72.1269,72.336,72.1079,72.2694,80283.0
2024-01-17 15:00:00,76.05,76.08,75.93,75.97,104788.0,72.2694,72.298,72.1554,72.1934,104788.0
2024-01-17 15:30:00,75.97,76.04,75.8,75.81,283043.0,72.1934,72.2599,72.0319,72.0414,283043.0
2024-01-18 09:30:00,76.22,77.04,76.12,77.02,71784.0,72.431,73.2102,72.336,73.1912,71784.0
2024-01-18 10:00:00,77.04,77.28,76.73,76.76,106780.0,73.2102,73.4383,72.9156,72.9442,106780.0
2024-01-18 10:30:00,76.76,76.98,76.62,76.72,37937.0,72.9442,73.1532,72.8111,72.9061,37937.0
2024-01-18 11:00:00,76.71,76.77,76.62,76.71,25417.0,72.8966,72.9537,72.8111,72.8966,25417.0
2024-01-18 11:30:00,76.73,76.79,76.55,76.55,27969.0,72.9156,72.9727,72.7446,72.7446,27969.0
2024-01-18 12:00:00,76.56,76.58,76.37,76.47,47635.0,72.7541,72.7731,72.5735,72.6686,47635.0
2024-01-18 12:30:00,76.46,76.5,76.35,76.46,16457.0,72.6591,72.6971,72.5545,72.6591,16457.0
2024-01-18 13:00:00,76.47,76.48,76.34,76.46,21523.0,72.6686,72.6781,72.545,72.6591,21523.0
2024-01-18 13:30:00,76.46,76.63,76.46,76.56,20230.0,72.6591,72.8206,72.6591,72.7541,20230.0
2024-01-18 14:00:00,76.57,76.69,76.57,76.65,26952.0,72.7636,72.8776,72.7636,72.8396,26952.0
2024-01-18 14:30:00,76.66,76.83,76.62,76.73,63388.0,72.8491,73.0107,72.8111,72.9156,63388.0
2024-01-18 15:00:00,76.73,76.84,76.72,76.78,59530.0,72.9156,73.0202,72.9061,72.9632,59530.0
2024-01-18 15:30:00,76.79,76.85,76.63,76.75,372838.0,72.9727,73.0297,72.8206,72.9346,372838.0
2024-01-19 09:30:00,76.9,77.04,76.13,76.61,33095.0,73.0772,73.2102,72.3455,72.8016,33095.0
2024-01-19 10:00:00,76.67,76.85,76.53,76.84,20031.0,72.8586,73.0297,72.7256,73.0202,20031.0
2024-01-19 10:30:00,76.88,76.88,76.44,76.46,44215.0,73.0582,73.0582,72.6401,72.6591,44215.0
2024-01-19 11:00:00,76.4,76.58,76.37,76.43,25556.0,72.602,72.7731,72.5735,72.6306,25556.0
2024-01-19 11:30:00,76.42,76.44,76.07,76.2,40157.0,72.6211,72.6401,72.2885,72.412,40157.0
2024-01-19 12:00:00,76.2,76.35,76.05,76.33,22579.0,72.412,72.5545,72.2694,72.5355,22579.0
2024-01-19 12:30:00,76.33,76.46,76.32,76.46,32999.0,72.5355,72.6591,72.526,72.6591,32999.0
2024-01-19 13:00:00,76.46,76.61,76.42,76.59,35998.0,72.6591,72.8016,72.6211,72.7826,35998.0
2024-01-19 13:30:00,76.61,76.66,76.54,76.65,31456.0,72.8016,72.8491,72.7351,72.8396,31456.0
2024-01-19 14:00:00,76.66,76.81,76.62,76.72,53527.0,72.8491,72.9917,72.8111,72.9061,53527.0
2024-01-19 14:30:00,76.73,76.74,76.57,76.67,41881.0,72.9156,72.9251,72.7636,72.8586,41881.0
2024-01-19 15:00:00,76.66,76.84,76.65,76.75,48708.0,72.8491,73.0202,72.8396,72.9346,48708.0
2024-01-19 15:30:00,76.76,76.97,76.7,76.88,244733.0,72.9442,73.1437,72.8871,73.0582,244733.0
2024-01-22 09:30:00,76.89,76.99,76.52,76.71,246470.0,73.0677,73.1627,72.7161,72.8966,246470.0
2024-01-22 10:00:00,76.72,76.75,76.47,76.48,38113.0,72.9061,72.9346,72.6686,72.6781,38113.0
2024-01-22 10:30:00,76.51,76.63,76.32,76.34,157115.0,72.7066,72.8206,72.526,72.545,157115.0
2024-01-22 11:00:00,76.35,76.38,76.22,76.34,35651.0,72.5545,72.583,72.431,72.545,35651.0
2024-01-22 11:30:00,76.33,76.39,76.11,76.13,41421.0,72.5355,72.5925,72.3265,72.3455,41421.0
2024-01-22 12:00:00,76.14,76.18,75.88,76.02,57107.0,72.355,72.393,72.1079,72.2409,57107.0
2024-01-22 12:30:00,76.03,76.05,75.66,75.69,55952.0,72.2504,72.2694,71.8988,71.9273,55952.0
2024-01-22 13:00:00,75.69,75.7,75.48,75.49,51775.0,71.9273,71.9368,71.7278,71.7373,51775.0
2024-01-22 13:30:00,75.5,75.92,75.5,75.92,130472.0,71.7468,72.1459,71.7468,72.1459,130472.0
2024-01-22 14:00:00,75.95,76.02,75.72,75.75,43485.0,72.1744,72.2409,71.9559,71.9844,43485.0
2024-01-22 14:30:00,75.76,75.83,75.58,75.74,56090.0,71.9939,72.0604,71.8228,71.9749,56090.0
2024-01-22 15:00:00,75.77,75.84,75.57,75.84,71947.0,72.0034,72.0699,71.8133,72.0699,71947.0
2024-01-22 15:30:00,75.83,75.88,75.51,75.52,293087.0,72.0604,72.1079,71.7563,71.7658,293087.0
2024-01-23 09:30:00,75.44,75.78,75.36,75.71,49456.0,71.6898,72.0129,71.6137,71.9463,49456.0
2024-01-23 10:00:00,75.72,75.73,75.41,75.7,42145.0,71.9559,71.9654,71.6613,71.9368,42145.0
2024-01-23 10:30:00,75.71,75.76,75.4,75.43,49026.0,71.9463,71.9939,71.6518,71.6803,49026.0
2024-01-23 11:00:00,75.43,75.53,75.38,75.42,38325.0,71.6803,71.7753,71.6328,71.6708,38325.0
2024-01-23 11:30:00,75.4,75.5,75.3,75.37,56782.0,71.6518,71.7468,71.5567,71.6233,56782.0
2024-01-23 12:00:00,75.36,75.39,75.28,75.29,38300.0,71.6137,71.6423,71.5377,71.5472,38300.0
2024-01-23 12:30:00,75.28,75.54,75.28,75.51,41352.0,71.5377,71.7848,71.5377,71.7563,41352.0
2024-01-23 13:00:00,75.51,75.61,75.45,75.58,49204.0,71.7563,71.8513,71.6993,71.8228,49204.0
2024-01-23 13:30:00,75.59,75.65,75.43,75.5,82477.0,71.8323,71.8893,71.6803,71.7468,82477.0
2024-01-23 14:00:00,75.49,75.76,75.49,75.71,70138.0,71.7373,71.9939,71.7373,71.9463,70138.0
2024-01-23 14:30:00,75.71,75.85,75.55,75.58,148639.0,71.9463,72.0794,71.7943,71.8228,148639.0
2024-01-23 15:00:00,75.58,75.87,75.51,75.87,101049.0,71.8228,72.0984,71.7563,72.0984,101049.0
2024-01-23 15:30:00,75.87,76.07,75.75,76.07,361457.0,72.0984,72.2885,71.9844,72.2885,361457.0
2024-01-24 09:30:00,76.52,76.66,76.05,76.12,67869.0,72.7161,72.8491,72.2694,72.336,67869.0
2024-01-24 10:00:00,76.15,76.19,75.9,76.16,44356.0,72.3645,72.4025,72.1269,72.374,44356.0
2024-01-24 10:30:00,76.15,76.4,76.05,76.37,47761.0,72.3645,72.602,72.2694,72.5735,47761.0
2024-01-24 11:00:00,76.37,76.44,76.18,76.26,26535.0,72.5735,72.6401,72.393,72.469,26535.0
2024-01-24 11:30:00,76.25,76.44,76.23,76.41,16793.0,72.4595,72.6401,72.4405,72.6116,16793.0
2024-01-24 12:00:00,76.39,76.46,76.31,76.45,25739.0,72.5925,72.6591,72.5165,72.6496,25739.0
2024-01-24 12:30:00,76.45,76.51,76.37,76.48,29805.0,72.6496,72.7066,72.5735,72.6781,29805.0
2024-01-24 13:00:00,76.48,76.49,76.21,76.36,43587.0,72.6781,72.6876,72.4215,72.564,43587.0
2024-01-24 13:30:00,76.34,76.34,76.19,76.24,31629.0,72.545,72.545,72.4025,72.45,31629.0
2024-01-24 14:00:00,76.23,76.25,76.1,76.15,43720.0,72.4405,72.4595,72.317,72.3645,43720.0
2024-01-24 14:30:00,76.17,76.28,76.05,76.25,45902.0,72.3835,72.488,72.2694,72.4595,45902.0
2024-01-24 15:00:00,76.26,76.36,76.21,76.31,50823.0,72.469,72.564,72.4215,72.5165,50823.0
2024-01-24 15:30:00,76.31,76.32,76.1,76.14,244164.0,72.5165,72.526,72.317,72.355,244164.0
2024-01-25 09:30:00,76.35,76.94,76.28,76.86,78381.0,72.5545,73.1152,72.488,73.0392,78381.0
2024-01-25 10:00:00,76.92,76.98,76.54,76.56,37275.0,73.0962,73.1532,72.7351,72.7541,37275.0
2024-01-25 10:30:00,76.55,76.68,76.35,76.53,17708.0,72.7446,72.8681,72.5545,72.7256,17708.0
2024-01-25 11:00:00,76.55,76.61,76.46,76.59,33924.0,72.7446,72.8016,72.6591,72.7826,33924.0
2024-01-25 11:30:00,76.59,76.67,76.48,76.55,21839.0,72.7826,72.8586,72.6781,72.7446,21839.0
2024-01-25 12:00:00,76.58,76.62,76.46,76.54,19185.0,72.7731,72.8111,72.6591,72.7351,19185.0
2024-01-25 12:30:00,76.55,76.55,76.27,76.35,35114.0,72.7446,72.7446,72.4785,72.5545,35114.0
2024-01-25 13:00:00,76.37,76.46,76.32,76.41,18233.0,72.5735,72.6591,72.526,72.6116,18233.0
2024-01-25 13:30:00,76.42,76.55,76.39,76.47,12859.0,72.6211,72.7446,72.5925,72.6686,12859.0
2024-01-25 14:00:00,76.46,76.64,76.39,76.63,28227.0,72.6591,72.8301,72.5925,72.8206,28227.0
2024-01-25 14:30:00,76.62,76.79,76.6,76.75,25061.0,72.8111,72.9727,72.7921,72.9346,25061.0
2024-01-25 15:00:00,76.76,76.82,76.68,76.76,74758.0,72.9442,73.0012,72.8681,72.9442,74758.0
2024-01-25 15:30:00,76.75,76.85,76.65,76.85,115545.0,72.9346,73.0297,72.8396,73.0297,115545.0
2024-01-26 09:30:00,76.96,77.2,76.84,77.01,79248.0,73.1342,73.3623,73.0202,73.1817,79248.0
2024-01-26 10:00:00,76.95,76.95,76.73,76.89,22153.0,73.1247,73.1247,72.9156,73.0677,22153.0
2024-01-26 10:30:00,76.88,77.02,76.84,76.91,22670.0,73.0582,73.1912,73.0202,73.0867,22670.0
2024-01-26 11:00:00,76.91,77.0,76.81,77.0,31527.0,73.0867,73.1722,72.9917,73.1722,31527.0
2024-01-26 11:30:00,76.99,77.0,76.84,76.97,18769.0,73.1627,73.1722,73.0202,73.1437,18769.0
2024-01-26 12:00:00,76.98,77.0,76.87,76.96,29728.0,73.1532,73.1722,73.0487,73.1342,29728.0
2024-01-26 12:30:00,76.96,76.98,76.79,76.85,28237.0,73.1342,73.1532,72.9727,73.0297,28237.0
2024-01-26 13:00:00,76.83,76.89,76.79,76.85,21797.0,73.0107,73.0677,72.9727,73.0297,21797.0
2024-01-26 13:30:00,76.86,76.88,76.79,76.85,28751.0,73.0392,73.0582,72.9727,73.0297,28751.0
2024-01-26 14:00:00,76.86,76.98,76.76,76.85,26127.0,73.0392,73.1532,72.9442,73.0297,26127.0
2024-01-26 14:30:00,76.86,76.94,76.83,76.92,46802.0,73.0392,73.1152,73.0107,73.0962,46802.0
2024-01-26 15:00:00,76.92,76.98,76.91,76.94,56340.0,73.0962,73.1532,73.0867,73.1152,56340.0
2024-01-26 15:30:00,76.95,76.95,76.8,76.88,273662.0,73.1247,73.1247,72.9822,73.0582,273662.0
2024-01-29 09:30:00,76.86,77.21,76.47,77.15,54708.0,73.0392,73.3718,72.6686,73.3148,54708.0
2024-01-29 10:00:00,77.15,77.15,76.95,76.97,26163.0,73.3148,73.3148,73.1247,73.1437,26163.0
2024-01-29 10:30:00,76.95,77.12,76.92,77.08,29358.0,73.1247,73.2863,73.0962,73.2482,29358.0
2024-01-29 11:00:00,77.1,77.38,77.05,77.38,21768.0,73.2673,73.5333,73.2197,73.5333,21768.0
2024-01-29 11:30:00,77.39,77.72,77.37,77.72,31785.0,73.5428,73.8564,73.5238,73.8564,31785.0
2024-01-29 12:00:00,77.73,77.83,77.7,77.81,47836.0,73.8659,73.961,73.8374,73.942,47836.0
2024-01-29 12:30:00,77.82,77.82,77.71,77.82,21922.0,73.9515,73.9515,73.8469,73.9515,21922.0
2024-01-29 13:00:00,77.81,77.97,77.75,77.96,17028.0,73.942,74.094,73.8849,74.0845,17028.0
2024-01-29 13:30:00,77.97,78.22,77.88,78.08,32346.0,74.094,74.3316,74.0085,74.1985,32346.0
2024-01-29 14:00:00,78.08,78.26,78.08,78.25,23968.0,74.1985,74.3696,74.1985,74.3601,23968.0
2024-01-29 14:30:00,78.26,78.34,78.21,78.22,24514.0,74.3696,74.4456,74.3221,74.3316,24514.0
2024-01-29 15:00:00,78.23,78.5,78.23,78.48,45515.0,74.3411,74.5977,74.3411,74.5786,45515.0
2024-01-29 15:30:00,78.47,78.77,78.46,78.75,197344.0,74.5691,74.8542,74.5596,74.8352,197344.0
2024-01-30 09:30:00,79.0,79.0,78.21,78.33,126062.0,75.0728,75.0728,74.3221,74.4361,126062.0
2024-01-30 10:00:00,78.3,78.51,78.15,78.46,45276.0,74.4076,74.6072,74.2651,74.5596,45276.0
2024-01-30 10:30:00,78.47,78.81,78.44,78.75,42008.0,74.5691,74.8922,74.5406,74.8352,42008.0
2024-01-30 11:00:00,78.74,78.74,78.38,78.58,92078.0,74.8257,74.8257,74.4836,74.6737,92078.0
2024-01-30 11:30:00,78.56,78.72,78.44,78.69,40857.0,74.6547,74.8067,74.5406,74.7782,40857.0
2024-01-30 12:00:00,78.69,78.69,78.5,78.52,37133.0,74.7782,74.7782,74.5977,74.6167,37133.0
2024-01-30 12:30:00,78.51,78.63,78.47,78.54,35394.0,74.6072,74.7212,74.5691,74.6357,35394.0
2024-01-30 13:00:00,78.53,78.65,78.52,78.53,30253.0,74.6262,74.7402,74.6167,74.6262,30253.0
2024-01-30 13:30:00,78.54,78.68,78.54,78.59,31827.0,74.6357,74.7687,74.6357,74.6832,31827.0
2024-01-30 14:00:00,78.6,78.92,78.59,78.9,72170.0,74.6927,74.9968,74.6832,74.9778,72170.0
2024-01-30 14:30:00,78.9,79.05,78.89,78.98,51821.0,74.9778,75.1203,74.9683,75.0538,51821.0
2024-01-30 15:00:00,78.97,79.01,78.87,78.92,56853.0,75.0443,75.0823,74.9493,74.9968,56853.0
2024-01-30 15:30:00,78.92,78.95,78.67,78.69,233188.0,74.9968,75.0253,74.7592,74.7782,233188.0
2024-01-31 09:30:00,79.3,79.94,79.05,79.57,64260.0,75.3579,75.9661,75.1203,75.6145,64260.0
2024-01-31 10:00:00,79.57,79.59,79.15,79.2,60006.0,75.6145,75.6335,75.2153,75.2629,60006.0
2024-01-31 10:30:00,79.2,79.28,78.99,79.16,56883.0,75.2629,75.3389,75.0633,75.2248,56883.0
2024-01-31 11:00:00,79.15,79.27,78.93,78.95,57079.0,75.2153,75.3294,75.0063,75.0253,57079.0
2024-01-31 11:30:00,78.95,78.98,78.72,78.96,53734.0,75.0253,75.0538,74.8067,75.0348,53734.0
2024-01-31 12:00:00,78.96,79.28,78.96,79.23,43341.0,75.0348,75.3389,75.0348,75.2914,43341.0
2024-01-31 12:30:00,79.23,79.25,79.08,79.17,25273.0,75.2914,75.3104,75.1488,75.2343,25273.0
2024-01-31 13:00:00,79.17,79.19,79.06,79.08,28758.0,75.2343,75.2534,75.1298,75.1488,28758.0
2024-01-31 13:30:00,79.1,79.26,79.1,79.16,36448.0,75.1678,75.3199,75.1678,75.2248,36448.0
2024-01-31 14:00:00,79.18,79.18,78.63,78.67,35244.0,75.2439,75.2439,74.7212,74.7592,35244.0
2024-01-31 14:30:00,78.67,78.96,78.44,78.45,54449.0,74.7592,75.0348,74.5406,74.5501,54449.0
2024-01-31 15:00:00,78.46,78.46,77.88,78.04,77033.0,74.5596,74.5596,74.0085,74.1605,77033.0
2024-01-31 15:30:00,78.04,78.08,77.82,78.08,233264.0,74.1605,74.1985,73.9515,74.1985,233264.0
2024-02-01 09:30:00,78.13,79.07,78.1,78.94,51684.0,74.246,75.1393,74.2175,75.0158,51684.0
2024-02-01 10:00:00,78.85,79.1,78.6,79.02,40761.0,74.9303,75.1678,74.6927,75.0918,40761.0
2024-02-01 10:30:00,79.01,79.01,78.6,78.61,37970.0,75.0823,75.0823,74.6927,74.7022,37970.0
2024-02-01 11:00:00,78.61,78.76,78.46,78.76,57721.0,74.7022,74.8447,74.5596,74.8447,57721.0
2024-02-01 11:30:00,78.76,79.26,78.75,79.18,36480.0,74.8447,75.3199,74.8352,75.2439,36480.0
2024-02-01 12:00:00,79.19,79.42,79.01,79.12,39856.0,75.2534,75.4719,75.0823,75.1868,39856.0
2024-02-01 12:30:00,79.1,79.31,79.06,79.2,27539.0,75.1678,75.3674,75.1298,75.2629,27539.0
2024-02-01 13:00:00,79.22,79.23,79.0,79.07,20132.0,75.2819,75.2914,75.0728,75.1393,20132.0
2024-02-01 13:30:00,79.06,79.15,79.0,79.13,25082.0,75.1298,75.2153,75.0728,75.1963,25082.0
2024-02-01 14:00:00,79.15,79.33,79.13,79.21,24741.0,75.2153,75.3864,75.1963,75.2724,24741.0
2024-02-01 14:30:00,79.22,79.35,79.11,79.34,23422.0,75.2819,75.4054,75.1773,75.3959,23422.0
2024-02-01 15:00:00,79.36,79.49,79.3,79.47,30493.0,75.4149,75.5384,75.3579,75.5194,30493.0
2024-02-01 15:30:00,79.47,79.51,79.29,79.39,146180.0,75.5194,75.5574,75.3484,75.4434,146180.0
2024-02-02 09:30:00,78.79,79.07,78.29,78.41,38301.0,74.8732,75.1393,74.3981,74.5121,38301.0
2024-02-02 10:00:00,78.43,78.52,78.27,78.33,23428.0,74.5311,74.6167,74.3791,74.4361,23428.0
2024-02-02 10:30:00,78.38,78.65,78.36,78.6,33440.0,74.4836,74.7402,74.4646,74.6927,33440.0
2024-02-02 11:00:00,78.61,78.75,78.59,78.72,31859.0,74.7022,74.8352,74.6832,74.8067,31859.0
2024-02-02 11:30:00,78.76,78.76,78.62,78.65,13967.0,74.8447,74.8447,74.7117,74.7402,13967.0
2024-02-02 12:00:00,78.65,78.67,78.39,78.63,25053.0,74.7402,74.7592,74.4931,74.7212,25053.0
2024-02-02 12:30:00,78.64,78.64,78.29,78.53,56860.0,74.7307,74.7307,74.3981,74.6262,56860.0
2024-02-02 13:00:00,78.53,78.91,78.52,78.86,21352.0,74.6262,74.9873,74.6167,74.9398,21352.0
2024-02-02 13:30:00,78.85,79.09,78.82,79.08,24667.0,74.9303,75.1583,74.9017,75.1488,24667.0
2024-02-02 14:00:00,79.09,79.42,79.08,79.38,34363.0,75.1583,75.4719,75.1488,75.4339,34363.0
2024-02-02 14:30:00,79.39,79.53,79.33,79.41,43640.0,75.4434,75.5765,75.3864,75.4624,43640.0
2024-02-02 15:00:00,79.4,79.56,79.23,79.56,43641.0,75.4529,75.605,75.2914,75.605,43641.0
2024-02-02 15:30:00,79.57,79.57,79.29,79.32,136295.0,75.6145,75.6145,75.3484,75.3769,136295.0
2024-02-05 09:30:00,78.73,79.11,78.08,78.16,157449.0,74.8162,75.1773,74.1985,74.2746,157449.0
2024-02-05 10:00:00,78.07,78.08,77.45,77.51,78510.0,74.189,74.1985,73.5999,73.6569,78510.0
2024-02-05 10:30:00,77.49,77.66,77.37,77.64,46750.0,73.6379,73.7994,73.5238,73.7804,46750.0
2024-02-05 11:00:00,77.68,77.92,77.68,77.85,26969.0,73.8184,74.0465,73.8184,73.98,26969.0
2024-02-05 11:30:00,77.83,77.88,77.55,77.67,46316.0,73.961,74.0085,73.6949,73.8089,46316.0
2024-02-05 12:00:00,77.65,77.75,77.59,77.75,62961.0,73.7899,73.8849,73.7329,73.8849,62961.0
2024-02-05 12:30:00,77.79,77.87,77.54,77.57,55712.0,73.9229,73.999,73.6854,73.7139,55712.0
2024-02-05 13:00:00,77.55,77.99,77.5,77.99,92399.0,73.6949,74.113,73.6474,74.113,92399.0
2024-02-05 13:30:00,77.96,77.99,77.68,77.68,127627.0,74.0845,74.113,73.8184,73.8184,127627.0
2024-02-05 14:00:00,77.68,77.87,77.56,77.84,37857.0,73.8184,73.999,73.7044,73.9705,37857.0
2024-02-05 14:30:00,77.84,77.88,77.68,77.68,64554.0,73.9705,74.0085,73.8184,73.8184,64554.0
2024-02-05 15:00:00,77.69,77.74,77.32,77.44,81615.0,73.8279,73.8754,73.4763,73.5903,81615.0
2024-02-05 15:30:00,77.45,77.62,77.38,77.42,330668.0,73.5999,73.7614,73.5333,73.5713,330668.0
2024-02-06 09:30:00,77.16,77.23,75.7,76.55,340146.0,73.3243,73.3908,71.9368,72.7446,340146.0
2024-02-06 10:00:00,76.54,76.75,76.1,76.64,116466.0,72.7351,72.9346,72.317,72.8301,116466.0
2024-02-06 10:30:00,76.65,77.15,76.49,77.12,102979.0,72.8396,73.3148,72.6876,73.2863,102979.0
2024-02-06 11:00:00,77.12,77.22,76.96,76.99,68113.0,73.2863,73.3813,73.1342,73.1627,68113.0
2024-02-06 11:30:00,76.98,77.08,76.68,76.76,65031.0,73.1532,73.2482,72.8681,72.9442,65031.0
2024-02-06 12:00:00,76.75,77.0,76.7,76.95,51757.0,72.9346,73.1722,72.8871,73.1247,51757.0
2024-02-06 12:30:00,76.94,76.95,76.73,76.9,81913.0,73.1152,73.1247,72.9156,73.0772,81913.0
2024-02-06 13:00:00,76.89,77.04,76.4,76.61,61353.0,73.0677,73.2102,72.602,72.8016,61353.0
2024-02-06 13:30:00,76.61,76.72,76.51,76.59,119099.0,72.8016,72.9061,72.7066,72.7826,119099.0
2024-02-06 14:00:00,76.6,76.63,76.35,76.39,132617.0,72.7921,72.8206,72.5545,72.5925,132617.0
2024-02-06 14:30:00,76.38,76.48,76.28,76.4,80427.0,72.583,72.6781,72.488,72.602,80427.0
2024-02-06 15:00:00,76.4,76.58,76.39,76.48,129978.0,72.602,72.7731,72.5925,72.6781,129978.0
2024-02-06 15:30:00,76.48,76.52,76.23,76.33,442667.0,72.6781,72.7161,72.4405,72.5355,442667.0
2024-02-07 09:30:00,76.47,77.4,76.28,77.37,57831.0,72.6686,73.5523,72.488,73.5238,57831.0
2024-02-07 10:00:00,77.37,77.5,77.14,77.22,76694.0,73.5238,73.6474,73.3053,73.3813,76694.0
2024-02-07 10:30:00,77.23,77.46,77.1,77.45,51633.0,73.3908,73.6094,73.2673,73.5999,51633.0
2024-02-07 11:00:00,77.44,77.5,77.29,77.34,61299.0,73.5903,73.6474,73.4478,73.4953,61299.0
2024-02-07 11:30:00,77.34,77.34,77.08,77.25,41303.0,73.4953,73.4953,73.2482,73.4098,41303.0
2024-02-07 12:00:00,77.26,77.35,77.09,77.15,60277.0,73.4193,73.5048,73.2577,73.3148,60277.0
2024-02-07 12:30:00,77.15,77.17,76.98,77.06,34165.0,73.3148,73.3338,73.1532,73.2292,34165.0
2024-02-07 13:00:00,77.05,77.14,76.94,77.07,31988.0,73.2197,73.3053,73.1152,73.2387,31988.0
2024-02-07 13:30:00,77.08,77.1,76.81,76.98,47006.0,73.2482,73.2673,72.9917,73.1532,47006.0
2024-02-07 14:00:00,76.97,77.15,76.97,77.13,53352.0,73.1437,73.3148,73.1437,73.2958,53352.0
2024-02-07 14:30:00,77.13,77.17,76.96,76.96,50306.0,73.2958,73.3338,73.1342,73.1342,50306.0
2024-02-07 15:00:00,76.96,77.06,76.68,76.7,107318.0,73.1342,73.2292,72.8681,72.8871,107318.0
2024-02-07 15:30:00,76.69,76.88,76.6,76.84,384561.0,72.8776,73.0582,72.7921,73.0202,384561.0
2024-02-08 09:30:00,76.89,76.93,76.01,76.58,89980.0,73.0677,73.1057,72.2314,72.7731,89980.0
2024-02-08 10:00:00,76.62,76.65,76.27,76.57,88133.0,72.8111,72.8396,72.4785,72.7636,88133.0
2024-02-08 10:30:00,76.58,76.62,76.21,76.23,62403.0,72.7731,72.8111,72.4215,72.4405,62403.0
2024-02-08 11:00:00,76.23,76.24,76.06,76.06,60131.0,72.4405,72.45,72.279,72.279,60131.0
2024-02-08 11:30:00,76.05,76.51,76.05,76.47,50494.0,72.2694,72.7066,72.2694,72.6686,50494.0
2024-02-08 12:00:00,76.47,76.74,76.43,76.71,70526.0,72.6686,72.9251,72.6306,72.8966,70526.0
2024-02-08 12:30:00,76.69,76.76,76.6,76.66,48147.0,72.8776,72.9442,72.7921,72.8491,48147.0
2024-02-08 13:00:00,76.65,76.89,76.64,76.84,57313.0,72.8396,73.0677,72.8301,73.0202,57313.0
2024-02-08 13:30:00,76.85,77.08,76.85,76.98,39672.0,73.0297,73.2482,73.0297,73.1532,39672.0
2024-02-08 14:00:00,76.98,77.28,76.97,77.16,69811.0,73.1532,73.4383,73.1437,73.3243,69811.0
2024-02-08 14:30:00,77.17,77.36,77.07,77.35,43872.0,73.3338,73.5143,73.2387,73.5048,43872.0
2024-02-08 15:00:00,77.35,77.38,77.06,77.25,83909.0,73.5048,73.5333,73.2292,73.4098,83909.0
2024-02-08 15:30:00,77.26,77.31,77.05,77.21,281349.0,73.4193,73.4668,73.2197,73.3718,281349.0
2024-02-09 09:30:00,77.28,77.28,76.64,76.8,42802.0,73.4383,73.4383,72.8301,72.9822,42802.0
2024-02-09 10:00:00,76.81,77.04,76.71,77.03,45900.0,72.9917,73.2102,72.8966,73.2007,45900.0
2024-02-09 10:30:00,77.03,77.09,76.71,76.88,26409.0,73.2007,73.2577,72.8966,73.0582,26409.0
2024-02-09 11:00:00,76.88,76.95,76.81,76.87,29697.0,73.0582,73.1247,72.9917,73.0487,29697.0
2024-02-09 11:30:00,76.87,76.91,76.69,76.74,20515.0,73.0487,73.0867,72.8776,72.9251,20515.0
2024-02-09 12:00:00,76.77,76.98,76.76,76.97,11430.0,72.9537,73.1532,72.9442,73.1437,11430.0
2024-02-09 12:30:00,76.97,77.06,76.94,76.98,35461.0,73.1437,73.2292,73.1152,73.1532,35461.0
2024-02-09 13:00:00,77.0,77.03,76.93,76.98,30035.0,73.1722,73.2007,73.1057,73.1532,30035.0
2024-02-09 13:30:00,76.99,76.99,76.85,76.9,23216.0,73.1627,73.1627,73.0297,73.0772,23216.0
2024-02-09 14:00:00,76.9,76.99,76.88,76.95,26120.0,73.0772,73.1627,73.0582,73.1247,26120.0
2024-02-09 14:30:00,76.94,77.14,76.87,76.88,89226.0,73.1152,73.3053,73.0487,73.0582,89226.0
2024-02-09 15:00:00,76.88,76.96,76.81,76.88,47346.0,73.0582,73.1342,72.9917,73.0582,47346.0
2024-02-09 15:30:00,76.89,77.04,76.85,77.02,208618.0,73.0677,73.2102,73.0297,73.1912,208618.0
2024-02-12 09:30:00,77.32,78.2,77.15,77.99,120523.0,73.4763,74.3126,73.3148,74.113,120523.0
2024-02-12 10:00:00,78.01,78.49,77.85,78.43,56790.0,74.132,74.5882,73.98,74.5311,56790.0
2024-02-12 10:30:00,78.42,78.64,78.24,78.52,48156.0,74.5216,74.7307,74.3506,74.6167,48156.0
2024-02-12 11:00:00,78.54,78.85,78.48,78.6,71252.0,74.6357,74.9303,74.5786,74.6927,71252.0
2024-02-12 11:30:00,78.63,78.64,78.44,78.53,49156.0,74.7212,74.7307,74.5406,74.6262,49156.0
2024-02-12 12:00:00,78.53,78.55,78.35,78.42,45648.0,74.6262,74.6452,74.4551,74.5216,45648.0
2024-02-12 12:30:00,78.42,78.44,78.27,78.35,44594.0,74.5216,74.5406,74.3791,74.4551,44594.0
2024-02-12 13:00:00,78.35,78.46,78.31,78.32,40314.0,74.4551,74.5596,74.4171,74.4266,40314.0
2024-02-12 13:30:00,78.32,78.35,78.19,78.34,52558.0,74.4266,74.4551,74.3031,74.4456,52558.0
2024-02-12 14:00:00,78.34,78.35,78.06,78.06,77993.0,74.4456,74.4551,74.1795,74.1795,77993.0
2024-02-12 14:30:00,78.04,78.04,77.8,77.9,72780.0,74.1605,74.1605,73.9325,74.0275,72780.0
2024-02-12 15:00:00,77.91,78.14,77.89,77.96,94205.0,74.037,74.2556,74.018,74.0845,94205.0
2024-02-12 15:30:00,77.96,78.4,77.95,78.24,300607.0,74.0845,74.5026,74.075,74.3506,300607.0
2024-02-13 09:30:00,75.92,76.5,73.17,74.82,830681.0,72.1459,72.6971,69.5326,71.1006,830681.0
2024-02-13 10:00:00,74.93,76.05,74.7,75.81,434863.0,71.2051,72.2694,70.9866,72.0414,434863.0
2024-02-13 10:30:00,75.81,76.01,75.07,75.72,259074.0,72.0414,72.2314,71.3382,71.9559,259074.0
2024-02-13 11:00:00,75.72,76.25,75.51,75.92,205260.0,71.9559,72.4595,71.7563,72.1459,205260.0
2024-02-13 11:30:00,76.03,76.24,75.03,75.31,313571.0,72.2504,72.45,71.3002,71.5662,313571.0
2024-02-13 12:00:00,75.24,75.9,74.99,75.13,174734.0,71.4997,72.1269,71.2621,71.3952,174734.0
2024-02-13 12:30:00,75.14,75.38,74.85,74.95,74665.0,71.4047,71.6328,71.1291,71.2241,74665.0
2024-02-13 13:00:00,74.96,75.36,74.78,75.15,86697.0,71.2336,71.6137,71.0626,71.4142,86697.0
2024-02-13 13:30:00,75.14,75.23,74.97,75.05,101135.0,71.4047,71.4902,71.2431,71.3192,101135.0
2024-02-13 14:00:00,75.05,75.2,74.6,74.76,109321.0,71.3192,71.4617,70.8915,71.0436,109321.0
2024-02-13 14:30:00,74.72,75.18,74.72,74.99,208758.0,71.0056,71.4427,71.0056,71.2621,208758.0
2024-02-13 15:00:00,74.99,75.12,74.53,74.57,253936.0,71.2621,71.3857,70.825,70.863,253936.0
2024-02-13 15:30:00,74.55,74.84,74.42,74.75,609264.0,70.844,71.1196,70.7205,71.0341,609264.0
2024-02-14 09:30:00,75.17,76.68,74.87,76.42,127210.0,71.4332,72.8681,71.1481,72.6211,127210.0
2024-02-14 10:00:00,76.42,76.45,76.04,76.04,191558.0,72.6211,72.6496,72.2599,72.2599,191558.0
2024-02-14 10:30:00,76.06,76.53,75.9,76.52,111480.0,72.279,72.7256,72.1269,72.7161,111480.0
2024-02-14 11:00:00,76.56,77.02,76.44,76.72,94952.0,72.7541,73.1912,72.6401,72.9061,94952.0
2024-02-14 11:30:00,76.72,76.82,76.57,76.79,58997.0,72.9061,73.0012,72.7636,72.9727,58997.0
2024-02-14 12:00:00,76.78,76.84,76.57,76.83,40062.0,72.9632,73.0202,72.7636,73.0107,40062.0
2024-02-14 12:30:00,76.84,76.92,76.73,76.83,38426.0,73.0202,73.0962,72.9156,73.0107,38426.0
2024-02-14 13:00:00,76.85,76.86,76.49,76.54,40954.0,73.0297,73.0392,72.6876,72.7351,40954.0
2024-02-14 13:30:00,76.57,76.91,76.47,76.87,52990.0,72.7636,73.0867,72.6686,73.0487,52990.0
2024-02-14 14:00:00,76.87,76.87,76.54,76.67,67209.0,73.0487,73.0487,72.7351,72.8586,67209.0
2024-02-14 14:30:00,76.67,76.75,76.37,76.39,86003.0,72.8586,72.9346,72.5735,72.5925,86003.0
2024-02-14 15:00:00,76.41,76.59,76.3,76.43,92070.0,72.6116,72.7826,72.507,72.6306,92070.0
2024-02-14 15:30:00,76.45,76.63,76.24,76.5,500991.0,72.6496,72.8206,72.45,72.6971,500991.0
2024-02-15 09:30:00,76.79,77.94,76.73,77.85,111901.0,72.9727,74.0655,72.9156,73.98,111901.0
2024-02-15 10:00:00,77.86,77.96,77.4,77.79,121523.0,73.9895,74.0845,73.5523,73.9229,121523.0
2024-02-15 10:30:00,77.78,77.8,77.45,77.48,69783.0,73.9134,73.9325,73.5999,73.6284,69783.0
2024-02-15 11:00:00,77.46,77.51,77.28,77.37,64848.0,73.6094,73.6569,73.4383,73.5238,64848.0
2024-02-15 11:30:00,77.38,77.42,77.0,77.07,71780.0,73.5333,73.5713,73.1722,73.2387,71780.0
2024-02-15 12:00:00,77.09,77.21,76.63,76.75,43024.0,73.2577,73.3718,72.8206,72.9346,43024.0
2024-02-15 12:30:00,76.76,77.01,76.71,76.94,40907.0,72.9442,73.1817,72.8966,73.1152,40907.0
2024-02-15 13:00:00,76.93,77.09,74.8,75.59,849237.0,73.1057,73.2577,71.0816,71.8323,849237.0
2024-02-15 13:30:00,75.57,76.61,75.57,76.25,341776.0,71.8133,72.8016,71.8133,72.4595,341776.0
2024-02-15 14:00:00,76.26,76.33,75.64,75.78,133151.0,72.469,72.5355,71.8798,72.0129,133151.0
2024-02-15 14:30:00,75.78,76.01,75.63,75.81,152504.0,72.0129,72.2314,71.8703,72.0414,152504.0
2024-02-15 15:00:00,75.81,76.18,75.71,76.0,93265.0,72.0414,72.393,71.9463,72.2219,93265.0
2024-02-15 15:30:00,75.98,76.17,75.87,76.0,275205.0,72.2029,72.3835,72.0984,72.2219,275205.0
2024-02-16 09:30:00,75.93,76.47,75.89,76.22,100137.0,72.1554,72.6686,72.1174,72.431,100137.0
2024-02-16 10:00:00,76.23,76.4,76.05,76.35,108491.0,72.4405,72.602,72.2694,72.5545,108491.0
2024-02-16 10:30:00,76.35,76.65,76.27,76.49,95132.0,72.5545,72.8396,72.4785,72.6876,95132.0
2024-02-16 11:00:00,76.49,77.02,76.49,76.98,116684.0,72.6876,73.1912,72.6876,73.1532,116684.0
2024-02-16 11:30:00,76.98,77.28,76.97,77.21,33370.0,73.1532,73.4383,73.1437,73.3718,33370.0
2024-02-16 12:00:00,77.2,77.35,76.94,77.33,95546.0,73.3623,73.5048,73.1152,73.4858,95546.0
2024-02-16 12:30:00,77.3,77.31,77.09,77.27,21246.0,73.4573,73.4668,73.2577,73.4288,21246.0
2024-02-16 13:00:00,77.28,77.38,77.17,77.38,26642.0,73.4383,73.5333,73.3338,73.5333,26642.0
2024-02-16 13:30:00,77.39,77.66,77.39,77.57,36125.0,73.5428,73.7994,73.5428,73.7139,36125.0
2024-02-16 14:00:00,77.55,77.7,77.45,77.48,39689.0,73.6949,73.8374,73.5999,73.6284,39689.0
2024-02-16 14:30:00,77.47,77.61,77.35,77.47,55808.0,73.6189,73.7519,73.5048,73.6189,55808.0
2024-02-16 15:00:00,77.47,77.47,77.32,77.38,68536.0,73.6189,73.6189,73.4763,73.5333,68536.0
2024-02-16 15:30:00,77.38,77.41,77.06,77.18,358211.0,73.5333,73.5618,73.2292,73.3433,358211.0
2024-02-20 09:30:00,77.11,77.58,76.69,76.79,76726.0,73.2768,73.7234,72.8776,72.9727,76726.0
2024-02-20 10:00:00,76.77,76.89,76.54,76.77,47564.0,72.9537,73.0677,72.7351,72.9537,47564.0
2024-02-20 10:30:00,76.75,76.83,76.45,76.59,61496.0,72.9346,73.0107,72.6496,72.7826,61496.0
2024-02-20 11:00:00,76.62,76.81,76.49,76.57,42395.0,72.8111,72.9917,72.6876,72.7636,42395.0
2024-02-20 11:30:00,76.58,76.65,76.37,76.4,53983.0,72.7731,72.8396,72.5735,72.602,53983.0
2024-02-20 12:00:00,76.37,76.4,76.08,76.08,37910.0,72.5735,72.602,72.298,72.298,37910.0
2024-02-20 12:30:00,76.07,76.37,76.06,76.29,41778.0,72.2885,72.5735,72.279,72.4975,41778.0
2024-02-20 13:00:00,76.31,76.46,76.19,76.3,51707.0,72.5165,72.6591,72.4025,72.507,51707.0
2024-02-20 13:30:00,76.33,76.34,76.12,76.23,45053.0,72.5355,72.545,72.336,72.4405,45053.0
2024-02-20 14:00:00,76.22,76.31,76.06,76.17,55916.0,72.431,72.5165,72.279,72.3835,55916.0
2024-02-20 14:30:00,76.17,76.3,76.14,76.3,53537.0,72.3835,72.507,72.355,72.507,53537.0
2024-02-20 15:00:00,76.3,76.3,76.17,76.26,60946.0,72.507,72.507,72.3835,72.469,60946.0
2024-02-20 15:30:00,76.26,76.34,76.01,76.34,298639.0,72.469,72.545,72.2314,72.545,298639.0
2024-02-21 09:30:00,76.19,76.34,75.89,76.05,44714.0,72.4025,72.545,72.1174,72.2694,44714.0
2024-02-21 10:00:00,76.05,76.15,75.87,75.98,38547.0,72.2694,72.3645,72.0984,72.2029,38547.0
2024-02-21 10:30:00,75.96,75.96,75.72,75.84,46355.0,72.1839,72.1839,71.9559,72.0699,46355.0
2024-02-21 11:00:00,75.85,76.01,75.85,75.88,35432.0,72.0794,72.2314,72.0794,72.1079,35432.0
2024-02-21 11:30:00,75.86,75.86,75.66,75.71,26838.0,72.0889,72.0889,71.8988,71.9463,26838.0
2024-02-21 12:00:00,75.72,75.77,75.61,75.74,25864.0,71.9559,72.0034,71.8513,71.9749,25864.0
2024-02-21 12:30:00,75.74,75.8,75.69,75.75,29237.0,71.9749,72.0319,71.9273,71.9844,29237.0
2024-02-21 13:00:00,75.75,75.75,75.56,75.58,29638.0,71.9844,71.9844,71.8038,71.8228,29638.0
2024-02-21 13:30:00,75.59,75.6,75.43,75.54,40382.0,71.8323,71.8418,71.6803,71.7848,40382.0
2024-02-21 14:00:00,75.53,75.72,75.52,75.71,33258.0,71.7753,71.9559,71.7658,71.9463,33258.0
2024-02-21 14:30:00,75.72,75.8,75.64,75.77,37228.0,71.9559,72.0319,71.8798,72.0034,37228.0
2024-02-21 15:00:00,75.75,75.77,75.42,75.51,49021.0,71.9844,72.0034,71.6708,71.7563,49021.0
2024-02-21 15:30:00,75.53,75.82,75.47,75.72,153156.0,71.7753,72.0509,71.7183,71.9559,153156.0
2024-02-22 09:30:00,75.8,76.11,75.72,75.91,61727.0,72.0319,72.3265,71.9559,72.1364,61727.0
2024-02-22 10:00:00,75.94,76.02,75.45,75.52,77719.0,72.1649,72.2409,71.6993,71.7658,77719.0
2024-02-22 10:30:00,75.54,75.7,75.48,75.62,93868.0,71.7848,71.9368,71.7278,71.8608,93868.0
2024-02-22 11:00:00,75.63,75.78,75.61,75.7,77046.0,71.8703,72.0129,71.8513,71.9368,77046.0
2024-02-22 11:30:00,75.69,75.71,75.49,75.6,49130.0,71.9273,71.9463,71.7373,71.8418,49130.0
2024-02-22 12:00:00,75.62,75.77,75.58,75.73,122813.0,71.8608,72.0034,71.8228,71.9654,122813.0
2024-02-22 12:30:00,75.72,75.84,75.57,75.66,114927.0,71.9559,72.0699,71.8133,71.8988,114927.0
2024-02-22 13:00:00,75.65,75.69,75.5,75.69,78239.0,71.8893,71.9273,71.7468,71.9273,78239.0
2024-02-22 13:30:00,75.67,75.72,75.5,75.52,187869.0,71.9083,71.9559,71.7468,71.7658,187869.0
2024-02-22 14:00:00,75.52,75.69,75.51,75.66,133997.0,71.7658,71.9273,71.7563,71.8988,133997.0
2024-02-22 14:30:00,75.66,75.72,75.5,75.53,120504.0,71.8988,71.9559,71.7468,71.7753,120504.0
2024-02-22 15:00:00,75.54,75.61,75.48,75.55,130992.0,71.7848,71.8513,71.7278,71.7943,130992.0
2024-02-22 15:30:00,75.55,75.55,75.18,75.38,456602.0,71.7943,71.7943,71.4427,71.6328,456602.0
2024-02-23 09:30:00,75.51,75.63,75.0,75.39,55483.0,71.7563,71.8703,71.2716,71.6423,55483.0
2024-02-23 10:00:00,75.39,75.64,75.27,75.58,47766.0,71.6423,71.8798,71.5282,71.8228,47766.0
2024-02-23 10:30:00,75.58,75.64,75.28,75.36,52704.0,71.8228,71.8798,71.5377,71.6137,52704.0
2024-02-23 11:00:00,75.35,75.68,75.17,75.67,75483.0,71.6042,71.9178,71.4332,71.9083,75483.0
2024-02-23 11:30:00,75.69,75.95,75.69,75.84,38394.0,71.9273,72.1744,71.9273,72.0699,38394.0
2024-02-23 12:00:00,75.82,76.05,75.81,76.05,38296.0,72.0509,72.2694,72.0414,72.2694,38296.0
2024-02-23 12:30:00,76.08,76.27,76.03,76.1,22921.0,72.298,72.4785,72.2504,72.317,22921.0
2024-02-23 13:00:00,76.12,76.18,76.08,76.16,25033.0,72.336,72.393,72.298,72.374,25033.0
2024-02-23 13:30:00,76.17,76.3,76.14,76.16,37257.0,72.3835,72.507,72.355,72.374,37257.0
2024-02-23 14:00:00,76.16,76.17,75.92,75.95,35686.0,72.374,72.3835,72.1459,72.1744,35686.0
2024-02-23 14:30:00,75.94,76.08,75.94,76.02,33538.0,72.1649,72.298,72.1649,72.2409,33538.0
2024-02-23 15:00:00,76.03,76.25,76.01,76.16,58851.0,72.2504,72.4595,72.2314,72.374,58851.0
2024-02-23 15:30:00,76.16,76.23,76.02,76.13,194447.0,72.374,72.4405,72.2409,72.3455,194447.0
2024-02-26 09:30:00,76.08,76.43,75.99,76.13,63209.0,72.298,72.6306,72.2124,72.3455,63209.0
2024-02-26 10:00:00,76.13,76.13,75.61,75.94,46248.0,72.3455,72.3455,71.8513,72.1649,46248.0
2024-02-26 10:30:00,75.94,76.03,75.82,75.94,53431.0,72.1649,72.2504,72.0509,72.1649,53431.0
2024-02-26 11:00:00,75.94,76.23,75.81,76.19,33124.0,72.1649,72.4405,72.0414,72.4025,33124.0
2024-02-26 11:30:00,76.18,76.43,76.1,76.42,44510.0,72.393,72.6306,72.317,72.6211,44510.0
2024-02-26 12:00:00,76.43,76.5,76.28,76.49,60347.0,72.6306,72.6971,72.488,72.6876,60347.0
2024-02-26 12:30:00,76.48,76.51,76.35,76.35,63670.0,72.6781,72.7066,72.5545,72.5545,63670.0
2024-02-26 13:00:00,76.36,76.51,76.25,76.28,42514.0,72.564,72.7066,72.4595,72.488,42514.0
2024-02-26 13:30:00,76.28,76.3,76.14,76.24,35649.0,72.488,72.507,72.355,72.45,35649.0
2024-02-26 14:00:00,76.24,76.44,76.23,76.41,51341.0,72.45,72.6401,72.4405,72.6116,51341.0
2024-02-26 14:30:00,76.41,76.42,76.27,76.32,48774.0,72.6116,72.6211,72.4785,72.526,48774.0
2024-02-26 15:00:00,76.32,76.56,76.27,76.53,61199.0,72.526,72.7541,72.4785,72.7256,61199.0
2024-02-26 15:30:00,76.53,76.55,76.36,76.39,146098.0,72.7256,72.7446,72.564,72.5925,146098.0
2024-02-27 09:30:00,76.44,76.44,75.71,75.73,53876.0,72.6401,72.6401,71.9463,71.9654,53876.0
2024-02-27 10:00:00,75.73,75.79,75.58,75.71,43315.0,71.9654,72.0224,71.8228,71.9463,43315.0
2024-02-27 10:30:00,75.7,75.91,75.57,75.77,33843.0,71.9368,72.1364,71.8133,72.0034,33843.0
2024-02-27 11:00:00,75.8,75.89,75.72,75.72,23317.0,72.0319,72.1174,71.9559,71.9559,23317.0
2024-02-27 11:30:00,75.72,75.81,75.68,75.78,24121.0,71.9559,72.0414,71.9178,72.0129,24121.0
2024-02-27 12:00:00,75.79,75.85,75.52,75.55,33898.0,72.0224,72.0794,71.7658,71.7943,33898.0
2024-02-27 12:30:00,75.52,75.56,75.42,75.42,33475.0,71.7658,71.8038,71.6708,71.6708,33475.0
2024-02-27 13:00:00,75.42,75.65,75.41,75.55,24777.0,71.6708,71.8893,71.6613,71.7943,24777.0
2024-02-27 13:30:00,75.56,75.56,75.19,75.26,37534.0,71.8038,71.8038,71.4522,71.5187,37534.0
2024-02-27 14:00:00,75.28,75.28,75.12,75.21,44531.0,71.5377,71.5377,71.3857,71.4712,44531.0
2024-02-27 14:30:00,75.21,75.39,75.06,75.38,60117.0,71.4712,71.6423,71.3287,71.6328,60117.0
2024-02-27 15:00:00,75.39,75.66,75.39,75.58,49243.0,71.6423,71.8988,71.6423,71.8228,49243.0
2024-02-27 15:30:00,75.58,75.59,75.43,75.5,174713.0,71.8228,71.8323,71.6803,71.7468,174713.0
2024-02-28 09:30:00,75.5,75.75,75.31,75.63,39564.0,71.7468,71.9844,71.5662,71.8703,39564.0
2024-02-28 10:00:00,75.63,75.91,75.54,75.65,32595.0,71.8703,72.1364,71.7848,71.8893,32595.0
2024-02-28 10:30:00,75.65,75.84,75.63,75.71,17464.0,71.8893,72.0699,71.8703,71.9463,17464.0
2024-02-28 11:00:00,75.7,75.73,75.46,75.54,64106.0,71.9368,71.9654,71.7088,71.7848,64106.0
2024-02-28 11:30:00,75.57,75.84,75.44,75.78,20824.0,71.8133,72.0699,71.6898,72.0129,20824.0
2024-02-28 12:00:00,75.78,75.93,75.72,75.9,26504.0,72.0129,72.1554,71.9559,72.1269,26504.0
2024-02-28 12:30:00,75.91,75.96,75.81,75.87,19137.0,72.1364,72.1839,72.0414,72.0984,19137.0
2024-02-28 13:00:00,75.85,76.07,75.78,76.05,35317.0,72.0794,72.2885,72.0129,72.2694,35317.0
2024-02-28 13:30:00,76.06,76.27,76.06,76.22,16271.0,72.279,72.4785,72.279,72.431,16271.0
2024-02-28 14:00:00,76.23,76.3,76.2,76.27,31108.0,72.4405,72.507,72.412,72.4785,31108.0
2024-02-28 14:30:00,76.26,76.35,76.2,76.3,36276.0,72.469,72.5545,72.412,72.507,36276.0
2024-02-28 15:00:00,76.31,76.48,76.21,76.45,54870.0,72.5165,72.6781,72.4215,72.6496,54870.0
2024-02-28 15:30:00,76.45,76.56,76.36,76.46,185125.0,72.6496,72.7541,72.564,72.6591,185125.0
2024-02-29 09:30:00,76.73,76.99,76.56,76.95,52227.0,72.9156,73.1627,72.7541,73.1247,52227.0
2024-02-29 10:00:00,76.99,77.13,76.79,76.95,106338.0,73.1627,73.2958,72.9727,73.1247,106338.0
2024-02-29 10:30:00,76.93,77.28,76.9,77.16,61680.0,73.1057,73.4383,73.0772,73.3243,61680.0
2024-02-29 11:00:00,77.17,77.35,77.03,77.11,63626.0,73.3338,73.5048,73.2007,73.2768,63626.0
2024-02-29 11:30:00,77.1,77.3,77.08,77.3,24027.0,73.2673,73.4573,73.2482,73.4573,24027.0
2024-02-29 12:00:00,77.29,77.36,77.04,77.06,99821.0,73.4478,73.5143,73.2102,73.2292,99821.0
2024-02-29 12:30:00,77.07,77.17,76.96,77.16,26150.0,73.2387,73.3338,73.1342,73.3243,26150.0
2024-02-29 13:00:00,77.15,77.15,76.95,76.99,22335.0,73.3148,73.3148,73.1247,73.1627,22335.0
2024-02-29 13:30:00,76.98,77.11,76.94,76.96,25418.0,73.1532,73.2768,73.1152,73.1342,25418.0
2024-02-29 14:00:00,76.97,77.41,76.97,77.35,45654.0,73.1437,73.5618,73.1437,73.5048,45654.0
2024-02-29 14:30:00,77.37,77.54,77.36,77.51,67135.0,73.5238,73.6854,73.5143,73.6569,67135.0
2024-02-29 15:00:00,77.51,77.63,77.44,77.59,73475.0,73.6569,73.7709,73.5903,73.7329,73475.0
2024-02-29 15:30:00,77.59,77.92,77.51,77.65,303482.0,73.7329,74.0465,73.6569,73.7899,303482.0
2024-03-01 09:30:00,77.65,77.7,76.64,76.71,46129.0,73.7899,73.8374,72.8301,72.8966,46129.0
2024-03-01 10:00:00,76.7,77.31,76.68,77.22,32939.0,72.8871,73.4668,72.8681,73.3813,32939.0
2024-03-01 10:30:00,77.24,78.0,77.23,77.79,48110.0,73.4003,74.1225,73.3908,73.9229,48110.0
2024-03-01 11:00:00,77.79,77.83,77.31,77.31,61581.0,73.9229,73.961,73.4668,73.4668,61581.0
2024-03-01 11:30:00,77.31,77.33,77.16,77.27,17053.0,73.4668,73.4858,73.3243,73.4288,17053.0
2024-03-01 12:00:00,77.25,77.42,77.25,77.36,11747.0,73.4098,73.5713,73.4098,73.5143,11747.0
2024-03-01 12:30:00,77.38,77.47,77.2,77.2,21216.0,73.5333,73.6189,73.3623,73.3623,21216.0
2024-03-01 13:00:00,77.23,77.34,77.16,77.17,12837.0,73.3908,73.4953,73.3243,73.3338,12837.0
2024-03-01 13:30:00,77.15,77.26,77.03,77.26,17309.0,73.3148,73.4193,73.2007,73.4193,17309.0
2024-03-01 14:00:00,77.28,77.77,77.26,77.59,43624.0,73.4383,73.9039,73.4193,73.7329,43624.0
2024-03-01 14:30:00,77.59,77.64,77.48,77.61,75053.0,73.7329,73.7804,73.6284,73.7519,75053.0
2024-03-01 15:00:00,77.61,77.71,77.49,77.5,42570.0,73.7519,73.8469,73.6379,73.6474,42570.0
2024-03-01 15:30:00,77.51,77.74,77.51,77.71,134962.0,73.6569,73.8754,73.6569,73.8469,134962.0
2024-03-04 09:30:00,77.53,77.96,77.37,77.9,37535.0,73.6759,74.0845,73.5238,74.0275,37535.0
2024-03-04 10:00:00,77.93,77.97,77.56,77.79,30058.0,74.056,74.094,73.7044,73.9229,30058.0
2024-03-04 10:30:00,77.79,78.05,77.7,78.05,52201.0,73.9229,74.17,73.8374,74.17,52201.0
2024-03-04 11:00:00,78.02,78.09,77.88,77.92,23738.0,74.1415,74.208,74.0085,74.0465,23738.0
2024-03-04 11:30:00,77.92,78.25,77.91,78.21,44158.0,74.0465,74.3601,74.037,74.3221,44158.0
2024-03-04 12:00:00,78.18,78.19,77.88,77.89,34325.0,74.2936,74.3031,74.0085,74.018,34325.0
2024-03-04 12:30:00,77.89,77.9,77.57,77.72,37270.0,74.018,74.0275,73.7139,73.8564,37270.0
2024-03-04 13:00:00,77.73,77.82,77.64,77.81,33313.0,73.8659,73.9515,73.7804,73.942,33313.0
2024-03-04 13:30:00,77.81,77.86,77.61,77.65,42986.0,73.942,73.9895,73.7519,73.7899,42986.0
2024-03-04 14:00:00,77.64,77.71,77.54,77.64,17483.0,73.7804,73.8469,73.6854,73.7804,17483.0
2024-03-04 14:30:00,77.62,77.94,77.62,77.78,43194.0,73.7614,74.0655,73.7614,73.9134,43194.0
2024-03-04 15:00:00,77.78,77.85,77.69,77.73,31172.0,73.9134,73.98,73.8279,73.8659,31172.0
2024-03-04 15:30:00,77.73,78.07,77.73,78.05,133067.0,73.8659,74.189,73.8659,74.17,133067.0
2024-03-05 09:30:00,78.09,78.42,77.73,78.37,53777.0,74.208,74.5216,73.8659,74.4741,53777.0
2024-03-05 10:00:00,78.41,78.79,78.09,78.18,35013.0,74.5121,74.8732,74.208,74.2936,35013.0
2024-03-05 10:30:00,78.22,78.65,78.18,78.61,32163.0,74.3316,74.7402,74.2936,74.7022,32163.0
2024-03-05 11:00:00,78.63,79.16,78.57,79.16,111967.0,74.7212,75.2248,74.6642,75.2248,111967.0
2024-03-05 11:30:00,79.16,79.5,79.12,79.4,81208.0,75.2248,75.5479,75.1868,75.4529,81208.0
2024-03-05 12:00:00,79.45,79.57,79.23,79.44,60089.0,75.5004,75.6145,75.2914,75.4909,60089.0
2024-03-05 12:30:00,79.46,79.6,79.33,79.51,44254.0,75.5099,75.643,75.3864,75.5574,44254.0
2024-03-05 13:00:00,79.51,79.58,79.32,79.41,21762.0,75.5574,75.624,75.3769,75.4624,21762.0
2024-03-05 13:30:00,79.41,79.48,79.27,79.29,21783.0,75.4624,75.5289,75.3294,75.3484,21783.0
2024-03-05 14:00:00,79.28,79.31,79.18,79.22,21901.0,75.3389,75.3674,75.2439,75.2819,21901.0
2024-03-05 14:30:00,79.22,79.22,79.0,79.09,29521.0,75.2819,75.2819,75.0728,75.1583,29521.0
2024-03-05 15:00:00,79.09,79.11,78.85,78.86,51069.0,75.1583,75.1773,74.9303,74.9398,51069.0
2024-03-05 15:30:00,78.86,79.19,78.82,79.14,168393.0,74.9398,75.2534,74.9017,75.2058,168393.0
2024-03-06 09:30:00,79.65,80.77,79.4,80.69,249958.0,75.6905,76.7548,75.4529,76.6788,249958.0
2024-03-06 10:00:00,80.67,81.04,80.5,80.89,161564.0,76.6598,77.0114,76.4982,76.8688,161564.0
2024-03-06 10:30:00,80.86,80.86,80.27,80.52,71499.0,76.8403,76.8403,76.2797,76.5172,71499.0
2024-03-06 11:00:00,80.53,80.88,80.49,80.8,80565.0,76.5267,76.8593,76.4887,76.7833,80565.0
2024-03-06 11:30:00,80.8,81.19,80.71,81.08,87617.0,76.7833,77.1539,76.6978,77.0494,87617.0
2024-03-06 12:00:00,81.09,81.19,80.96,81.09,52754.0,77.0589,77.1539,76.9354,77.0589,52754.0
2024-03-06 12:30:00,81.1,81.17,80.87,80.92,55937.0,77.0684,77.1349,76.8498,76.8974,55937.0
2024-03-06 13:00:00,80.93,80.93,80.62,80.87,54974.0,76.9069,76.9069,76.6123,76.8498,54974.0
2024-03-06 13:30:00,80.9,80.98,80.71,80.82,48610.0,76.8783,76.9544,76.6978,76.8023,48610.0
2024-03-06 14:00:00,80.8,80.84,80.68,80.74,107709.0,76.7833,76.8213,76.6693,76.7263,107709.0
2024-03-06 14:30:00,80.74,81.0,80.49,80.98,191680.0,76.7263,76.9734,76.4887,76.9544,191680.0
2024-03-06 15:00:00,80.98,81.14,80.87,81.11,294418.0,76.9544,77.1064,76.8498,77.0779,294418.0
2024-03-06 15:30:00,81.13,81.3,81.03,81.24,338665.0,77.0969,77.2585,77.0019,77.2014,338665.0
2024-03-07 09:30:00,81.92,81.92,80.93,81.04,96354.0,77.8476,77.8476,76.9069,77.0114,96354.0
2024-03-07 10:00:00,81.06,81.1,80.16,80.56,78388.0,77.0304,77.0684,76.1751,76.5552,78388.0
2024-03-07 10:30:00,80.56,81.0,80.45,80.7,91764.0,76.5552,76.9734,76.4507,76.6883,91764.0
2024-03-07 11:00:00,80.71,80.83,80.49,80.66,64985.0,76.6978,76.8118,76.4887,76.6503,64985.0
2024-03-07 11:30:00,80.63,80.84,80.55,80.74,69258.0,76.6218,76.8213,76.5457,76.7263,69258.0
2024-03-07 12:00:00,80.77,80.82,80.63,80.81,36097.0,76.7548,76.8023,76.6218,76.7928,36097.0
2024-03-07 12:30:00,80.8,80.86,80.7,80.81,27034.0,76.7833,76.8403,76.6883,76.7928,27034.0
2024-03-07 13:00:00,80.81,81.02,80.78,80.97,35925.0,76.7928,76.9924,76.7643,76.9449,35925.0
2024-03-07 13:30:00,80.98,81.12,80.81,81.11,40254.0,76.9544,77.0874,76.7928,77.0779,40254.0
2024-03-07 14:00:00,81.12,81.15,80.93,81.0,41263.0,77.0874,77.1159,76.9069,76.9734,41263.0
2024-03-07 14:30:00,81.0,81.11,80.92,80.98,39942.0,76.9734,77.0779,76.8974,76.9544,39942.0
2024-03-07 15:00:00,80.97,80.97,80.58,80.59,99620.0,76.9449,76.9449,76.5743,76.5838,99620.0
2024-03-07 15:30:00,80.59,80.73,80.57,80.62,256919.0,76.5838,76.7168,76.5648,76.6123,256919.0
2024-03-08 09:30:00,80.51,80.76,80.41,80.66,28742.0,76.5077,76.7453,76.4127,76.6503,28742.0
2024-03-08 10:00:00,80.67,80.9,80.53,80.69,134576.0,76.6598,76.8783,76.5267,76.6788,134576.0
2024-03-08 10:30:00,80.68,80.77,80.33,80.66,54415.0,76.6693,76.7548,76.3367,76.6503,54415.0
2024-03-08 11:00:00,80.61,80.72,80.49,80.69,16975.0,76.6028,76.7073,76.4887,76.6788,16975.0
2024-03-08 11:30:00,80.69,80.7,80.33,80.46,18755.0,76.6788,76.6883,76.3367,76.4602,18755.0
2024-03-08 12:00:00,80.51,80.57,80.21,80.25,28436.0,76.5077,76.5648,76.2226,76.2607,28436.0
2024-03-08 12:30:00,80.23,80.33,80.0,80.07,20965.0,76.2417,76.3367,76.0231,76.0896,20965.0
2024-03-08 13:00:00,80.05,80.12,79.91,79.98,60176.0,76.0706,76.1371,75.9376,76.0041,60176.0
2024-03-08 13:30:00,79.96,80.0,79.75,79.91,78330.0,75.9851,76.0231,75.7855,75.9376,78330.0
2024-03-08 14:00:00,79.92,79.99,79.55,79.87,115324.0,75.9471,76.0136,75.5955,75.8995,115324.0
2024-03-08 14:30:00,79.87,79.92,79.67,79.71,140612.0,75.8995,75.9471,75.7095,75.7475,140612.0
2024-03-08 15:00:00,79.72,79.8,79.59,79.59,59841.0,75.757,75.833,75.6335,75.6335,59841.0
2024-03-08 15:30:00,79.59,79.83,79.56,79.71,264041.0,75.6335,75.8615,75.605,75.7475,264041.0
2024-03-11 09:30:00,79.59,79.8,79.47,79.71,21252.0,75.6335,75.833,75.5194,75.7475,21252.0
2024-03-11 10:00:00,79.73,79.74,79.27,79.42,18482.0,75.7665,75.776,75.3294,75.4719,18482.0
2024-03-11 10:30:00,79.45,79.8,79.45,79.78,28107.0,75.5004,75.833,75.5004,75.814,28107.0
2024-03-11 11:00:00,79.82,79.87,79.62,79.82,17503.0,75.852,75.8995,75.662,75.852,17503.0
2024-03-11 11:30:00,79.84,80.03,79.74,80.02,23360.0,75.871,76.0516,75.776,76.0421,23360.0
2024-03-11 12:00:00,80.0,80.17,79.97,80.09,23106.0,76.0231,76.1846,75.9946,76.1086,23106.0
2024-03-11 12:30:00,80.08,80.23,80.04,80.21,22272.0,76.0991,76.2417,76.0611,76.2226,22272.0
2024-03-11 13:00:00,80.19,80.28,80.09,80.23,19191.0,76.2036,76.2892,76.1086,76.2417,19191.0
2024-03-11 13:30:00,80.24,80.31,80.15,80.25,19942.0,76.2512,76.3177,76.1656,76.2607,19942.0
2024-03-11 14:00:00,80.25,80.31,80.18,80.29,23485.0,76.2607,76.3177,76.1941,76.2987,23485.0
2024-03-11 14:30:00,80.3,80.51,80.26,80.45,38489.0,76.3082,76.5077,76.2702,76.4507,38489.0
2024-03-11 15:00:00,80.43,80.47,80.3,80.39,38921.0,76.4317,76.4697,76.3082,76.3937,38921.0
2024-03-11 15:30:00,80.4,80.51,80.3,80.32,144222.0,76.4032,76.5077,76.3082,76.3272,144222.0
2024-03-12 09:30:00,80.52,81.37,80.52,81.31,41372.0,76.5172,77.325,76.5172,77.268,41372.0
2024-03-12 10:00:00,81.29,81.36,81.02,81.21,17016.0,77.249,77.3155,76.9924,77.1729,17016.0
2024-03-12 10:30:00,81.23,81.72,81.22,81.63,45803.0,77.1919,77.6576,77.1824,77.5721,45803.0
2024-03-12 11:00:00,81.65,81.68,81.43,81.51,33983.0,77.5911,77.6196,77.382,77.458,33983.0
2024-03-12 11:30:00,81.5,81.64,81.4,81.58,20228.0,77.4485,77.5816,77.3535,77.5245,20228.0
2024-03-12 12:00:00,81.59,81.67,81.46,81.63,18931.0,77.534,77.6101,77.4105,77.5721,18931.0
2024-03-12 12:30:00,81.62,81.64,81.43,81.5,30760.0,77.5626,77.5816,77.382,77.4485,30760.0
2024-03-12 13:00:00,81.5,81.67,81.41,81.56,28659.0,77.4485,77.6101,77.363,77.5055,28659.0
2024-03-12 13:30:00,81.56,81.88,81.56,81.88,44135.0,77.5055,77.8096,77.5055,77.8096,44135.0
2024-03-12 14:00:00,81.88,82.1,81.77,81.91,87793.0,77.8096,78.0187,77.7051,77.8381,87793.0
2024-03-12 14:30:00,81.92,81.99,81.79,81.91,34879.0,77.8476,77.9142,77.7241,77.8381,34879.0
2024-03-12 15:00:00,81.89,81.97,81.75,81.78,47863.0,77.8191,77.8952,77.6861,77.7146,47863.0
2024-03-12 15:30:00,81.77,81.9,81.53,81.88,333557.0,77.7051,77.8286,77.477,77.8096,333557.0
2024-03-13 09:30:00,81.85,82.5,81.68,82.12,175540.0,77.7811,78.3988,77.6196,78.0377,175540.0
2024-03-13 10:00:00,82.09,82.59,82.06,82.45,106548.0,78.0092,78.4843,77.9807,78.3513,106548.0
2024-03-13 10:30:00,82.51,82.65,82.08,82.65,114438.0,78.4083,78.5414,77.9997,78.5414,114438.0
2024-03-13 11:00:00,82.61,82.83,82.51,82.79,44600.0,78.5033,78.7124,78.4083,78.6744,44600.0
2024-03-13 11:30:00,82.79,82.98,82.77,82.84,46536.0,78.6744,78.8549,78.6554,78.7219,46536.0
2024-03-13 12:00:00,82.83,82.92,82.75,82.85,34226.0,78.7124,78.7979,78.6364,78.7314,34226.0
2024-03-13 12:30:00,82.87,82.89,82.69,82.79,28079.0,78.7504,78.7694,78.5794,78.6744,28079.0
2024-03-13 13:00:00,82.8,83.11,82.76,83.1,55176.0,78.6839,78.9785,78.6459,78.969,55176.0
2024-03-13 13:30:00,83.1,83.29,83.02,83.18,55241.0,78.969,79.1495,78.893,79.045,55241.0
2024-03-13 14:00:00,83.18,83.18,82.83,82.95,113187.0,79.045,79.045,78.7124,78.8264,113187.0
2024-03-13 14:30:00,82.97,83.02,82.91,82.94,54629.0,78.8454,78.893,78.7884,78.8169,54629.0
2024-03-13 15:00:00,82.94,83.16,82.91,83.0,62785.0,78.8169,79.026,78.7884,78.874,62785.0
2024-03-13 15:30:00,83.01,83.12,82.72,82.74,228220.0,78.8835,78.988,78.6079,78.6269,228220.0
2024-03-14 09:30:00,82.29,82.56,81.21,81.49,185738.0,78.1992,78.4558,77.1729,77.439,185738.0
2024-03-14 10:00:00,81.47,81.66,81.1,81.13,51196.0,77.42,77.6006,77.0684,77.0969,51196.0
2024-03-14 10:30:00,81.13,81.31,80.87,80.97,99249.0,77.0969,77.268,76.8498,76.9449,99249.0
2024-03-14 11:00:00,81.0,81.07,80.71,80.93,80666.0,76.9734,77.0399,76.6978,76.9069,80666.0
2024-03-14 11:30:00,80.95,81.13,80.81,81.03,64555.0,76.9259,77.0969,76.7928,77.0019,64555.0
2024-03-14 12:00:00,81.03,81.34,80.92,81.25,29220.0,77.0019,77.2965,76.8974,77.2109,29220.0
2024-03-14 12:30:00,81.23,81.42,81.17,81.21,21123.0,77.1919,77.3725,77.1349,77.1729,21123.0
2024-03-14 13:00:00,81.2,81.35,81.14,81.14,36404.0,77.1634,77.306,77.1064,77.1064,36404.0
2024-03-14 13:30:00,81.15,81.41,81.09,81.4,35139.0,77.1159,77.363,77.0589,77.3535,35139.0
2024-03-14 14:00:00,81.41,81.55,81.38,81.4,43629.0,77.363,77.496,77.3345,77.3535,43629.0
2024-03-14 14:30:00,81.4,81.53,81.25,81.25,114231.0,77.3535,77.477,77.2109,77.2109,114231.0
2024-03-14 15:00:00,81.24,81.49,81.1,81.42,98546.0,77.2014,77.439,77.0684,77.3725,98546.0
2024-03-14 15:30:00,81.41,81.75,81.22,81.57,399865.0,77.363,77.6861,77.1824,77.515,399865.0
2024-03-15 09:30:00,81.09,81.55,80.56,80.61,46607.0,77.0589,77.496,76.5552,76.6028,46607.0
2024-03-15 10:00:00,80.58,80.65,80.04,80.09,40232.0,76.5743,76.6408,76.0611,76.1086,40232.0
2024-03-15 10:30:00,80.13,80.19,79.73,79.94,66386.0,76.1466,76.2036,75.7665,75.9661,66386.0
2024-03-15 11:00:00,80.01,80.21,79.86,80.21,30054.0,76.0326,76.2226,75.89,76.2226,30054.0
2024-03-15 11:30:00,80.21,80.23,79.85,79.89,66697.0,76.2226,76.2417,75.8805,75.9186,66697.0
2024-03-15 12:00:00,79.94,80.03,79.79,79.84,26860.0,75.9661,76.0516,75.8235,75.871,26860.0
2024-03-15 12:30:00,79.83,79.85,79.54,79.56,52748.0,75.8615,75.8805,75.586,75.605,52748.0
2024-03-15 13:00:00,79.56,79.83,79.52,79.64,61212.0,75.605,75.8615,75.5669,75.681,61212.0
2024-03-15 13:30:00,79.62,79.72,79.52,79.71,68242.0,75.662,75.757,75.5669,75.7475,68242.0
2024-03-15 14:00:00,79.71,79.83,79.55,79.59,31243.0,75.7475,75.8615,75.5955,75.6335,31243.0
2024-03-15 14:30:00,79.61,79.67,79.44,79.44,26315.0,75.6525,75.7095,75.4909,75.4909,26315.0
2024-03-15 15:00:00,79.44,79.52,79.27,79.42,56210.0,75.4909,75.5669,75.3294,75.4719,56210.0
2024-03-15 15:30:00,79.43,79.45,78.64,78.98,349121.0,75.4814,75.5004,74.7307,75.0538,349121.0
2024-03-18 09:30:00,79.53,80.05,79.25,79.9,68205.0,75.5765,76.0706,75.3104,75.9281,68205.0
2024-03-18 10:00:00,79.9,80.0,79.61,79.65,130574.0,75.9281,76.0231,75.6525,75.6905,130574.0
2024-03-18 10:30:00,79.65,80.1,79.57,80.09,141472.0,75.6905,76.1181,75.6145,76.1086,141472.0
2024-03-18 11:00:00,80.09,80.16,79.8,79.84,69164.0,76.1086,76.1751,75.833,75.871,69164.0
2024-03-18 11:30:00,79.84,79.85,79.57,79.8,51455.0,75.871,75.8805,75.6145,75.833,51455.0
2024-03-18 12:00:00,79.79,79.96,79.67,79.67,79582.0,75.8235,75.9851,75.7095,75.7095,79582.0
2024-03-18 12:30:00,79.64,79.79,79.43,79.75,31443.0,75.681,75.8235,75.4814,75.7855,31443.0
2024-03-18 13:00:00,79.75,80.11,79.74,80.1,32586.0,75.7855,76.1276,75.776,76.1181,32586.0
2024-03-18 13:30:00,80.11,80.21,80.02,80.21,47603.0,76.1276,76.2226,76.0421,76.2226,47603.0
2024-03-18 14:00:00,80.22,80.36,80.08,80.29,59338.0,76.2322,76.3652,76.0991,76.2987,59338.0
2024-03-18 14:30:00,80.3,80.58,80.22,80.57,104346.0,76.3082,76.5743,76.2322,76.5648,104346.0
2024-03-18 15:00:00,80.58,80.66,80.43,80.57,129994.0,76.5743,76.6503,76.4317,76.5648,129994.0
2024-03-18 15:30:00,80.55,80.61,80.3,80.59,322124.0,76.5457,76.6028,76.3082,76.5838,322124.0
2024-03-19 09:30:00,80.83,80.89,80.4,80.79,54449.0,76.8118,76.8688,76.4032,76.7738,54449.0
2024-03-19 10:00:00,80.81,81.03,80.64,80.68,25123.0,76.7928,77.0019,76.6313,76.6693,25123.0
2024-03-19 10:30:00,80.63,80.89,80.56,80.69,36611.0,76.6218,76.8688,76.5552,76.6788,36611.0
2024-03-19 11:00:00,80.65,80.66,80.36,80.48,42262.0,76.6408,76.6503,76.3652,76.4792,42262.0
2024-03-19 11:30:00,80.5,80.76,80.5,80.73,21827.0,76.4982,76.7453,76.4982,76.7168,21827.0
2024-03-19 12:00:00,80.73,80.94,80.68,80.8,15139.0,76.7168,76.9164,76.6693,76.7833,15139.0
2024-03-19 12:30:00,80.8,80.86,80.72,80.78,45114.0,76.7833,76.8403,76.7073,76.7643,45114.0
2024-03-19 13:00:00,80.79,80.89,80.72,80.72,31119.0,76.7738,76.8688,76.7073,76.7073,31119.0
2024-03-19 13:30:00,80.73,80.73,80.48,80.53,26188.0,76.7168,76.7168,76.4792,76.5267,26188.0
2024-03-19 14:00:00,80.51,80.7,80.43,80.54,63076.0,76.5077,76.6883,76.4317,76.5362,63076.0
2024-03-19 14:30:00,80.54,80.71,80.46,80.71,75501.0,76.5362,76.6978,76.4602,76.6978,75501.0
2024-03-19 15:00:00,80.74,80.74,80.55,80.63,58445.0,76.7263,76.7263,76.5457,76.6218,58445.0
2024-03-19 15:30:00,80.63,80.97,80.62,80.9,234789.0,76.6218,76.9449,76.6123,76.8783,234789.0
2024-03-20 09:30:00,80.5,80.55,79.94,79.97,49708.0,77.0471,77.0949,76.5111,76.5398,49708.0
2024-03-20 10:00:00,79.97,80.67,79.96,80.67,34184.0,76.5398,77.2098,76.5302,77.2098,34184.0
2024-03-20 10:30:00,80.68,80.76,80.55,80.7,17928.0,77.2194,77.2959,77.0949,77.2385,17928.0
2024-03-20 11:00:00,80.68,80.81,80.62,80.68,17333.0,77.2194,77.3438,77.1619,77.2194,17333.0
2024-03-20 11:30:00,80.67,80.69,80.29,80.57,24460.0,77.2098,77.2289,76.8461,77.1141,24460.0
2024-03-20 12:00:00,80.59,80.79,80.52,80.75,26789.0,77.1332,77.3246,77.0662,77.2864,26789.0
2024-03-20 12:30:00,80.72,80.79,80.53,80.67,11070.0,77.2576,77.3246,77.0758,77.2098,11070.0
2024-03-20 13:00:00,80.64,80.68,80.52,80.56,13742.0,77.1811,77.2194,77.0662,77.1045,13742.0
2024-03-20 13:30:00,80.55,80.84,80.54,80.67,37454.0,77.0949,77.3725,77.0854,77.2098,37454.0
2024-03-20 14:00:00,80.7,81.0,80.54,80.73,28599.0,77.2385,77.5256,77.0854,77.2672,28599.0
2024-03-20 14:30:00,80.77,80.99,80.45,80.8,28319.0,77.3055,77.5161,76.9992,77.3342,28319.0
2024-03-20 15:00:00,80.82,80.89,80.54,80.81,41691.0,77.3534,77.4204,77.0854,77.3438,41691.0
2024-03-20 15:30:00,80.79,81.03,80.73,80.84,130627.0,77.3246,77.5543,77.2672,77.3725,130627.0
2024-03-21 09:30:00,80.88,81.27,80.4,80.67,21863.0,77.4108,77.7841,76.9514,77.2098,21863.0
2024-03-21 10:00:00,80.63,80.78,80.52,80.57,12321.0,77.1715,77.3151,77.0662,77.1141,12321.0
2024-03-21 10:30:00,80.59,80.69,80.52,80.63,11646.0,77.1332,77.2289,77.0662,77.1715,11646.0
2024-03-21 11:00:00,80.64,80.82,80.54,80.81,9505.0,77.1811,77.3534,77.0854,77.3438,9505.0
2024-03-21 11:30:00,80.81,81.15,80.81,81.07,16192.0,77.3438,77.6692,77.3438,77.5926,16192.0
2024-03-21 12:00:00,81.07,81.07,80.84,81.01,12452.0,77.5926,77.5926,77.3725,77.5352,12452.0
2024-03-21 12:30:00,81.02,81.15,80.96,81.13,10355.0,77.5448,77.6692,77.4873,77.6501,10355.0
2024-03-21 13:00:00,81.13,81.16,81.01,81.06,10855.0,77.6501,77.6788,77.5352,77.5831,10855.0
2024-03-21 13:30:00,81.06,81.06,80.9,81.03,13324.0,77.5831,77.5831,77.4299,77.5543,13324.0
2024-03-21 14:00:00,81.02,81.09,80.88,80.95,14546.0,77.5448,77.6118,77.4108,77.4778,14546.0
2024-03-21 14:30:00,80.94,80.95,80.74,80.84,35603.0,77.4682,77.4778,77.2768,77.3725,35603.0
2024-03-21 15:00:00,80.85,80.86,80.71,80.78,31892.0,77.3821,77.3916,77.2481,77.3151,31892.0
2024-03-21 15:30:00,80.76,80.86,80.39,80.41,217378.0,77.2959,77.3916,76.9418,76.9609,217378.0
2024-03-22 09:30:00,80.49,80.49,79.85,80.0,20699.0,77.0375,77.0375,76.425,76.5685,20699.0
2024-03-22 10:00:00,80.02,80.06,79.87,80.04,19194.0,76.5877,76.626,76.4441,76.6068,19194.0
2024-03-22 10:30:00,80.06,80.09,79.87,79.98,20459.0,76.626,76.6547,76.4441,76.5494,20459.0
2024-03-22 11:00:00,79.98,79.99,79.69,79.82,39533.0,76.5494,76.559,76.2718,76.3962,39533.0
2024-03-22 11:30:00,79.84,79.84,79.57,79.65,17340.0,76.4154,76.4154,76.157,76.2335,17340.0
2024-03-22 12:00:00,79.63,79.65,79.46,79.48,26006.0,76.2144,76.2335,76.0517,76.0708,26006.0
2024-03-22 12:30:00,79.47,79.5,79.36,79.49,20008.0,76.0613,76.09,75.956,76.0804,20008.0
2024-03-22 13:00:00,79.47,79.58,79.44,79.56,12551.0,76.0613,76.1665,76.0325,76.1474,12551.0
2024-03-22 13:30:00,79.56,79.75,79.56,79.75,12763.0,76.1474,76.3293,76.1474,76.3293,12763.0
2024-03-22 14:00:00,79.74,79.74,79.48,79.56,24997.0,76.3197,76.3197,76.0708,76.1474,24997.0
2024-03-22 14:30:00,79.56,79.69,79.47,79.64,25116.0,76.1474,76.2718,76.0613,76.224,25116.0
2024-03-22 15:00:00,79.62,79.67,79.45,79.47,49400.0,76.2048,76.2527,76.0421,76.0613,49400.0
2024-03-22 15:30:00,79.46,79.46,79.18,79.24,221485.0,76.0517,76.0517,75.7837,75.8411,221485.0
2024-03-25 09:30:00,79.3,79.59,78.94,79.0,51353.0,75.8986,76.1761,75.554,75.6114,51353.0
2024-03-25 10:00:00,79.02,79.12,78.86,78.98,18472.0,75.6306,75.7263,75.4774,75.5923,18472.0
2024-03-25 10:30:00,78.95,79.09,78.81,79.09,23228.0,75.5636,75.6976,75.4296,75.6976,23228.0
2024-03-25 11:00:00,79.05,79.26,78.95,79.24,18102.0,75.6593,75.8603,75.5636,75.8411,18102.0
2024-03-25 11:30:00,79.24,79.25,79.04,79.06,20717.0,75.8411,75.8507,75.6497,75.6688,20717.0
2024-03-25 12:00:00,79.07,79.08,78.8,78.86,41460.0,75.6784,75.688,75.42,75.4774,41460.0
2024-03-25 12:30:00,78.86,78.92,78.75,78.84,38544.0,75.4774,75.5349,75.3721,75.4583,38544.0
2024-03-25 13:00:00,78.84,78.91,78.83,78.83,19153.0,75.4583,75.5253,75.4487,75.4487,19153.0
2024-03-25 13:30:00,78.81,78.93,78.79,78.92,19244.0,75.4296,75.5444,75.4104,75.5349,19244.0
2024-03-25 14:00:00,78.92,78.96,78.68,78.77,31307.0,75.5349,75.5731,75.3051,75.3913,31307.0
2024-03-25 14:30:00,78.76,78.86,78.68,78.74,30093.0,75.3817,75.4774,75.3051,75.3626,30093.0
2024-03-25 15:00:00,78.73,78.75,78.6,78.63,34558.0,75.353,75.3721,75.2286,75.2573,34558.0
2024-03-25 15:30:00,78.67,78.8,78.61,78.67,164423.0,75.2956,75.42,75.2381,75.2956,164423.0
2024-03-26 09:30:00,78.95,78.97,78.44,78.9,20529.0,75.5636,75.5827,75.0754,75.5157,20529.0
2024-03-26 10:00:00,78.92,78.98,78.74,78.81,54942.0,75.5349,75.5923,75.3626,75.4296,54942.0
2024-03-26 10:30:00,78.81,79.26,78.78,79.2,39706.0,75.4296,75.8603,75.4009,75.8028,39706.0
2024-03-26 11:00:00,79.21,79.31,79.03,79.04,25502.0,75.8124,75.9081,75.6401,75.6497,25502.0
2024-03-26 11:30:00,79.05,79.05,78.82,78.9,25744.0,75.6593,75.6593,75.4391,75.5157,25744.0
2024-03-26 12:00:00,78.88,78.88,78.66,78.79,25005.0,75.4966,75.4966,75.286,75.4104,25005.0
2024-03-26 12:30:00,78.8,78.86,78.69,78.86,32714.0,75.42,75.4774,75.3147,75.4774,32714.0
2024-03-26 13:00:00,78.86,78.95,78.81,78.95,34202.0,75.4774,75.5636,75.4296,75.5636,34202.0
2024-03-26 13:30:00,78.95,78.96,78.63,78.65,29589.0,75.5636,75.5731,75.2573,75.2764,29589.0
2024-03-26 14:00:00,78.68,78.74,78.57,78.66,28907.0,75.3051,75.3626,75.1999,75.286,28907.0
2024-03-26 14:30:00,78.66,78.82,78.56,78.8,81210.0,75.286,75.4391,75.1903,75.42,81210.0
2024-03-26 15:00:00,78.8,79.02,78.78,78.88,60186.0,75.42,75.6306,75.4009,75.4966,60186.0
2024-03-26 15:30:00,78.87,78.92,78.64,78.65,130678.0,75.487,75.5349,75.2669,75.2764,130678.0
2024-03-27 09:30:00,78.98,79.29,78.81,79.11,24254.0,75.5923,75.889,75.4296,75.7167,24254.0
2024-03-27 10:00:00,79.08,79.08,78.59,78.64,25877.0,75.688,75.688,75.219,75.2669,25877.0
2024-03-27 10:30:00,78.67,78.78,78.54,78.66,23032.0,75.2956,75.4009,75.1712,75.286,23032.0
2024-03-27 11:00:00,78.67,78.79,78.62,78.69,19116.0,75.2956,75.4104,75.2477,75.3147,19116.0
2024-03-27 11:30:00,78.68,78.79,78.51,78.58,30242.0,75.3051,75.4104,75.1424,75.2094,30242.0
2024-03-27 12:00:00,78.57,78.6,78.45,78.53,17926.0,75.1999,75.2286,75.085,75.1616,17926.0
2024-03-27 12:30:00,78.52,78.76,78.48,78.68,62861.0,75.152,75.3817,75.1137,75.3051,62861.0
2024-03-27 13:00:00,78.67,78.92,78.67,78.92,58374.0,75.2956,75.5349,75.2956,75.5349,58374.0
2024-03-27 13:30:00,78.92,78.92,78.63,78.65,50342.0,75.5349,75.5349,75.2573,75.2764,50342.0
2024-03-27 14:00:00,78.63,78.87,78.61,78.87,105063.0,75.2573,75.487,75.2381,75.487,105063.0
2024-03-27 14:30:00,78.87,79.08,78.79,79.01,33041.0,75.487,75.688,75.4104,75.621,33041.0
2024-03-27 15:00:00,79.01,79.08,78.86,78.89,95632.0,75.621,75.688,75.4774,75.5061,95632.0
2024-03-27 15:30:00,78.89,79.11,78.76,79.11,308442.0,75.5061,75.7167,75.3817,75.7167,308442.0
2024-03-28 09:30:00,79.04,79.68,79.04,79.65,19404.0,75.6497,76.2623,75.6497,76.2335,19404.0
2024-03-28 10:00:00,79.68,80.02,79.68,79.77,49761.0,76.2623,76.5877,76.2623,76.3484,49761.0
2024-03-28 10:30:00,79.8,79.82,79.56,79.7,20910.0,76.3771,76.3962,76.1474,76.2814,20910.0
2024-03-28 11:00:00,79.7,79.8,79.64,79.68,26067.0,76.2814,76.3771,76.224,76.2623,26067.0
2024-03-28 11:30:00,79.65,79.67,79.47,79.61,21308.0,76.2335,76.2527,76.0613,76.1953,21308.0
2024-03-28 12:00:00,79.6,79.64,79.45,79.49,31935.0,76.1857,76.224,76.0421,76.0804,31935.0
2024-03-28 12:30:00,79.46,79.56,79.36,79.51,41590.0,76.0517,76.1474,75.956,76.0995,41590.0
2024-03-28 13:00:00,79.5,79.52,79.36,79.42,33169.0,76.09,76.1091,75.956,76.0134,33169.0
2024-03-28 13:30:00,79.38,79.5,79.35,79.5,20863.0,75.9751,76.09,75.9464,76.09,20863.0
2024-03-28 14:00:00,79.49,79.5,79.4,79.44,18226.0,76.0804,76.09,75.9943,76.0325,18226.0
2024-03-28 14:30:00,79.45,79.55,79.34,79.53,42643.0,76.0421,76.1378,75.9368,76.1187,42643.0
2024-03-28 15:00:00,79.54,79.66,79.46,79.64,27084.0,76.1283,76.2431,76.0517,76.224,27084.0
2024-03-28 15:30:00,79.65,79.67,79.42,79.45,130785.0,76.2335,76.2527,76.0134,76.0421,130785.0
2024-04-01 09:30:00,79.26,79.28,78.17,78.39,188526.0,75.8603,75.8794,74.817,75.0276,188526.0
2024-04-01 10:00:00,78.35,78.42,78.1,78.16,39052.0,74.9893,75.0563,74.75,74.8075,39052.0
2024-04-01 10:30:00,78.17,78.19,77.84,78.06,65997.0,74.817,74.8362,74.5012,74.7117,65997.0
2024-04-01 11:00:00,78.06,78.53,78.06,78.5,65999.0,74.7117,75.1616,74.7117,75.1329,65999.0
2024-04-01 11:30:00,78.47,78.49,78.31,78.43,33940.0,75.1042,75.1233,74.951,75.0659,33940.0
2024-04-01 12:00:00,78.42,78.51,78.38,78.48,28255.0,75.0563,75.1424,75.018,75.1137,28255.0
2024-04-01 12:30:00,78.5,78.56,78.44,78.47,71313.0,75.1329,75.1903,75.0754,75.1042,71313.0
2024-04-01 13:00:00,78.44,78.68,78.37,78.62,116714.0,75.0754,75.3051,75.0084,75.2477,116714.0
2024-04-01 13:30:00,78.64,78.66,78.4,78.47,16138.0,75.2669,75.286,75.0372,75.1042,16138.0
2024-04-01 14:00:00,78.47,78.48,78.32,78.34,30098.0,75.1042,75.1137,74.9606,74.9797,30098.0
2024-04-01 14:30:00,78.34,78.47,78.32,78.38,45717.0,74.9797,75.1042,74.9606,75.018,45717.0
2024-04-01 15:00:00,78.38,78.49,78.38,78.4,45854.0,75.018,75.1233,75.018,75.0372,45854.0
2024-04-01 15:30:00,78.41,78.48,78.32,78.45,228320.0,75.0467,75.1137,74.9606,75.085,228320.0
2024-04-02 09:30:00,78.13,78.4,77.23,77.78,75477.0,74.7787,75.0372,73.9173,74.4438,75477.0
2024-04-02 10:00:00,77.82,77.91,77.45,77.49,39523.0,74.482,74.5682,74.1279,74.1662,39523.0
2024-04-02 10:30:00,77.49,77.57,77.26,77.47,45762.0,74.1662,74.2428,73.9461,74.147,45762.0
2024-04-02 11:00:00,77.44,77.72,77.41,77.48,38267.0,74.1183,74.3863,74.0896,74.1566,38267.0
2024-04-02 11:30:00,77.47,77.56,77.38,77.47,28415.0,74.147,74.2332,74.0609,74.147,28415.0
2024-04-02 12:00:00,77.51,77.61,77.42,77.59,17903.0,74.1853,74.281,74.0992,74.2619,17903.0
2024-04-02 12:30:00,77.61,77.8,77.6,77.8,23794.0,74.281,74.4629,74.2715,74.4629,23794.0
2024-04-02 13:00:00,77.77,77.84,77.62,77.83,13086.0,74.4342,74.5012,74.2906,74.4916,13086.0
2024-04-02 13:30:00,77.79,77.83,77.71,77.8,14696.0,74.4533,74.4916,74.3768,74.4629,14696.0
2024-04-02 14:00:00,77.81,77.95,77.79,77.92,13137.0,74.4725,74.6065,74.4533,74.5777,13137.0
2024-04-02 14:30:00,77.91,77.97,77.78,77.78,20644.0,74.5682,74.6256,74.4438,74.4438,20644.0
2024-04-02 15:00:00,77.78,77.93,77.76,77.85,29042.0,74.4438,74.5873,74.4246,74.5107,29042.0
2024-04-02 15:30:00,77.85,77.95,77.74,77.93,175693.0,74.5107,74.6065,74.4055,74.5873,175693.0
2024-04-03 09:30:00,77.72,78.0,77.58,77.7,355757.0,74.3863,74.6543,74.2523,74.3672,355757.0
2024-04-03 10:00:00,77.73,77.9,76.5,76.79,155793.0,74.3959,74.5586,73.2187,73.4962,155793.0
2024-04-03 10:30:00,76.85,76.85,76.46,76.75,128448.0,73.5536,73.5536,73.1804,73.4579,128448.0
2024-04-03 11:00:00,76.74,77.2,76.62,76.89,70929.0,73.4484,73.8886,73.3335,73.5919,70929.0
2024-04-03 11:30:00,76.91,77.06,76.72,76.77,46741.0,73.6111,73.7546,73.4292,73.4771,46741.0
2024-04-03 12:00:00,76.78,76.98,76.76,76.95,66801.0,73.4866,73.6781,73.4675,73.6494,66801.0
2024-04-03 12:30:00,76.97,77.14,76.77,76.9,68214.0,73.6685,73.8312,73.4771,73.6015,68214.0
2024-04-03 13:00:00,76.91,77.11,76.79,77.03,58378.0,73.6111,73.8025,73.4962,73.7259,58378.0
2024-04-03 13:30:00,77.02,77.18,76.98,77.09,50802.0,73.7163,73.8695,73.6781,73.7833,50802.0
2024-04-03 14:00:00,77.1,77.16,76.99,77.0,49268.0,73.7929,73.8503,73.6876,73.6972,49268.0
2024-04-03 14:30:00,77.0,77.14,76.99,77.09,50489.0,73.6972,73.8312,73.6876,73.7833,50489.0
2024-04-03 15:00:00,77.09,77.09,76.73,76.76,71396.0,73.7833,73.7833,73.4388,73.4675,71396.0
2024-04-03 15:30:00,76.75,76.97,76.63,76.69,291981.0,73.4579,73.6685,73.3431,73.4005,291981.0
2024-04-04 09:30:00,76.89,77.64,76.43,76.52,41592.0,73.5919,74.3098,73.1517,73.2378,41592.0
2024-04-04 10:00:00,76.57,76.6,76.16,76.46,84606.0,73.2857,73.3144,72.8932,73.1804,84606.0
2024-04-04 10:30:00,76.46,76.74,76.43,76.65,94085.0,73.1804,73.4484,73.1517,73.3622,94085.0
2024-04-04 11:00:00,76.69,76.87,76.55,76.6,72493.0,73.4005,73.5728,73.2665,73.3144,72493.0
2024-04-04 11:30:00,76.62,76.74,76.29,76.29,21846.0,73.3335,73.4484,73.0177,73.0177,21846.0
2024-04-04 12:00:00,76.26,76.31,76.0,76.09,54858.0,72.9889,73.0368,72.7401,72.8262,54858.0
2024-04-04 12:30:00,76.04,76.2,75.96,76.02,122337.0,72.7784,72.9315,72.7018,72.7592,122337.0
2024-04-04 13:00:00,76.03,76.18,76.03,76.11,64729.0,72.7688,72.9124,72.7688,72.8454,64729.0
2024-04-04 13:30:00,76.09,76.28,75.9,75.92,56251.0,72.8262,73.0081,72.6444,72.6635,56251.0
2024-04-04 14:00:00,75.89,75.92,75.18,75.2,70389.0,72.6348,72.6635,71.9553,71.9744,70389.0
2024-04-04 14:30:00,75.18,75.2,74.89,75.06,104537.0,71.9553,71.9744,71.6777,71.8404,104537.0
2024-04-04 15:00:00,75.05,75.36,74.7,74.76,106225.0,71.8308,72.1276,71.4959,71.5533,106225.0
2024-04-04 15:30:00,74.77,74.9,74.52,74.59,314708.0,71.5629,71.6873,71.3236,71.3906,314708.0
2024-04-05 09:30:00,74.53,74.94,73.76,74.59,86109.0,71.3332,71.7256,70.5962,71.3906,86109.0
2024-04-05 10:00:00,74.59,74.83,74.31,74.83,71406.0,71.3906,71.6203,71.1226,71.6203,71406.0
2024-04-05 10:30:00,74.83,75.02,74.42,74.98,67726.0,71.6203,71.8021,71.2279,71.7639,67726.0
2024-04-05 11:00:00,74.94,74.94,74.51,74.62,38255.0,71.7256,71.7256,71.314,71.4193,38255.0
2024-04-05 11:30:00,74.64,74.95,74.62,74.94,38353.0,71.4384,71.7351,71.4193,71.7256,38353.0
2024-04-05 12:00:00,74.93,75.05,74.77,74.77,44364.0,71.716,71.8308,71.5629,71.5629,44364.0
2024-04-05 12:30:00,74.78,74.81,74.58,74.64,25533.0,71.5724,71.6011,71.381,71.4384,25533.0
2024-04-05 13:00:00,74.68,74.71,74.45,74.69,22719.0,71.4767,71.5054,71.2566,71.4863,22719.0
2024-04-05 13:30:00,74.72,74.77,74.41,74.46,28152.0,71.515,71.5629,71.2183,71.2662,28152.0
2024-04-05 14:00:00,74.48,74.66,74.35,74.52,38540.0,71.2853,71.4576,71.1609,71.3236,38540.0
2024-04-05 14:30:00,74.53,74.59,74.27,74.38,45686.0,71.3332,71.3906,71.0843,71.1896,45686.0
2024-04-05 15:00:00,74.38,74.5,74.31,74.41,59336.0,71.1896,71.3044,71.1226,71.2183,59336.0
2024-04-05 15:30:00,74.39,74.59,74.28,74.54,366353.0,71.1992,71.3906,71.0939,71.3427,366353.0
2024-04-08 09:30:00,74.55,74.94,74.4,74.75,51597.0,71.3523,71.7256,71.2087,71.5437,51597.0
2024-04-08 10:00:00,74.77,74.77,74.34,74.48,25797.0,71.5629,71.5629,71.1513,71.2853,25797.0
2024-04-08 10:30:00,74.48,74.52,74.21,74.22,38705.0,71.2853,71.3236,71.0269,71.0365,38705.0
2024-04-08 11:00:00,74.25,74.46,74.13,74.14,78505.0,71.0652,71.2662,70.9503,70.9599,78505.0
2024-04-08 11:30:00,74.1,74.1,73.99,74.06,29644.0,70.9216,70.9216,70.8163,70.8833,29644.0
2024-04-08 12:00:00,74.07,74.13,73.96,74.11,54541.0,70.8929,70.9503,70.7876,70.9312,54541.0
2024-04-08 12:30:00,74.11,74.27,74.07,74.2,41376.0,70.9312,71.0843,70.8929,71.0173,41376.0
2024-04-08 13:00:00,74.19,74.21,74.01,74.17,83156.0,71.0077,71.0269,70.8355,70.9886,83156.0
2024-04-08 13:30:00,74.2,74.43,74.12,74.37,20141.0,71.0173,71.2374,70.9407,71.18,20141.0
2024-04-08 14:00:00,74.38,74.5,74.28,74.41,36048.0,71.1896,71.3044,71.0939,71.2183,36048.0
2024-04-08 14:30:00,74.41,74.61,74.39,74.6,49101.0,71.2183,71.4097,71.1992,71.4002,49101.0
2024-04-08 15:00:00,74.61,74.75,74.49,74.56,87582.0,71.4097,71.5437,71.2949,71.3619,87582.0
2024-04-08 15:30:00,74.55,74.56,74.26,74.38,159417.0,71.3523,71.3619,71.0747,71.1896,159417.0
2024-04-09 09:30:00,74.6,74.85,74.02,74.07,145940.0,71.4002,71.6394,70.845,70.8929,145940.0
2024-04-09 10:00:00,74.1,74.27,73.96,74.01,44410.0,70.9216,71.0843,70.7876,70.8355,44410.0
2024-04-09 10:30:00,74.01,74.04,73.73,74.01,202412.0,70.8355,70.8642,70.5675,70.8355,202412.0
2024-04-09 11:00:00,74.01,74.39,73.99,74.32,122633.0,70.8355,71.1992,70.8163,71.1322,122633.0
2024-04-09 11:30:00,74.3,74.34,74.0,74.16,64833.0,71.113,71.1513,70.8259,70.979,64833.0
2024-04-09 12:00:00,74.14,74.19,73.98,73.98,55785.0,70.9599,71.0077,70.8067,70.8067,55785.0
2024-04-09 12:30:00,73.98,74.17,73.94,74.02,85213.0,70.8067,70.9886,70.7685,70.845,85213.0
2024-04-09 13:00:00,74.03,74.38,73.99,74.36,40011.0,70.8546,71.1896,70.8163,71.1704,40011.0
2024-04-09 13:30:00,74.38,74.38,74.12,74.19,48195.0,71.1896,71.1896,70.9407,71.0077,48195.0
2024-04-09 14:00:00,74.18,74.22,74.01,74.01,36513.0,70.9982,71.0365,70.8355,70.8355,36513.0
2024-04-09 14:30:00,74.0,74.04,73.95,73.98,82614.0,70.8259,70.8642,70.778,70.8067,82614.0
2024-04-09 15:00:00,74.0,74.29,73.96,74.29,123292.0,70.8259,71.1034,70.7876,71.1034,123292.0
2024-04-09 15:30:00,74.28,74.43,74.02,74.24,286346.0,71.0939,71.2374,70.845,71.0556,286346.0
2024-04-10 09:30:00,73.13,73.22,72.43,72.44,101984.0,69.9932,70.0793,69.3232,69.3328,101984.0
2024-04-10 10:00:00,72.42,72.67,72.38,72.56,193926.0,69.3137,69.5529,69.2754,69.4477,193926.0
2024-04-10 10:30:00,72.56,72.73,72.42,72.51,137382.0,69.4477,69.6104,69.3137,69.3998,137382.0
2024-04-10 11:00:00,72.52,72.59,72.36,72.49,43550.0,69.4094,69.4764,69.2562,69.3807,43550.0
2024-04-10 11:30:00,72.5,72.56,72.23,72.46,64282.0,69.3902,69.4477,69.1318,69.3519,64282.0
2024-04-10 12:00:00,72.45,72.54,72.28,72.32,60977.0,69.3424,69.4285,69.1797,69.2179,60977.0
2024-04-10 12:30:00,72.29,72.38,72.21,72.33,132820.0,69.1892,69.2754,69.1127,69.2275,132820.0
2024-04-10 13:00:00,72.34,72.46,72.16,72.31,106651.0,69.2371,69.3519,69.0648,69.2084,106651.0
2024-04-10 13:30:00,72.3,72.37,72.02,72.04,63998.0,69.1988,69.2658,68.9308,68.95,63998.0
2024-04-10 14:00:00,72.05,72.07,71.88,71.97,151281.0,68.9595,68.9787,68.7968,68.883,151281.0
2024-04-10 14:30:00,71.97,72.25,71.96,72.16,123519.0,68.883,69.151,68.8734,69.0648,123519.0
2024-04-10 15:00:00,72.16,72.43,72.09,72.22,199742.0,69.0648,69.3232,68.9978,69.1222,199742.0
2024-04-10 15:30:00,72.21,72.54,72.09,72.47,483344.0,69.1127,69.4285,68.9978,69.3615,483344.0
2024-04-11 09:30:00,73.22,73.24,71.89,71.98,105888.0,70.0793,70.0985,68.8064,68.8925,105888.0
2024-04-11 10:00:00,72.02,72.03,71.49,71.62,66511.0,68.9308,68.9404,68.4236,68.548,66511.0
2024-04-11 10:30:00,71.63,71.82,71.5,71.78,130839.0,68.5575,68.7394,68.4331,68.7011,130839.0
2024-04-11 11:00:00,71.79,72.1,71.77,71.91,59554.0,68.7107,69.0074,68.6915,68.8255,59554.0
2024-04-11 11:30:00,71.91,72.24,71.9,72.23,33267.0,68.8255,69.1414,68.816,69.1318,33267.0
2024-04-11 12:00:00,72.19,72.55,72.19,72.47,54974.0,69.0935,69.4381,69.0935,69.3615,54974.0
2024-04-11 12:30:00,72.47,72.5,72.25,72.42,84381.0,69.3615,69.3902,69.151,69.3137,84381.0
2024-04-11 13:00:00,72.42,72.86,72.41,72.84,40260.0,69.3137,69.7348,69.3041,69.7156,40260.0
2024-04-11 13:30:00,72.8,72.92,72.65,72.84,55700.0,69.6774,69.7922,69.5338,69.7156,55700.0
2024-04-11 14:00:00,72.83,72.9,72.71,72.82,30886.0,69.7061,69.7731,69.5912,69.6965,30886.0
2024-04-11 14:30:00,72.82,72.88,72.7,72.71,29243.0,69.6965,69.7539,69.5816,69.5912,29243.0
2024-04-11 15:00:00,72.7,72.72,72.57,72.63,36075.0,69.5816,69.6008,69.4572,69.5147,36075.0
2024-04-11 15:30:00,72.61,72.63,72.17,72.22,270658.0,69.4955,69.5147,69.0744,69.1222,270658.0
2024-04-12 09:30:00,71.55,71.6,71.2,71.23,119386.0,68.481,68.5288,68.146,68.1747,119386.0
2024-04-12 10:00:00,71.2,71.21,70.87,70.97,54256.0,68.146,68.1556,67.8301,67.9259,54256.0
2024-04-12 10:30:00,70.94,71.25,70.81,71.15,28219.0,67.8971,68.1938,67.7727,68.0981,28219.0
2024-04-12 11:00:00,71.15,71.4,71.11,71.4,22998.0,68.0981,68.3374,68.0598,68.3374,22998.0
2024-04-12 11:30:00,71.42,71.51,71.29,71.33,21269.0,68.3566,68.4427,68.2321,68.2704,21269.0
2024-04-12 12:00:00,71.32,71.41,71.25,71.39,38912.0,68.2608,68.347,68.1938,68.3278,38912.0
2024-04-12 12:30:00,71.41,71.41,71.21,71.26,26811.0,68.347,68.347,68.1556,68.2034,26811.0
2024-04-12 13:00:00,71.27,71.36,71.08,71.08,52554.0,68.213,68.2991,68.0311,68.0311,52554.0
2024-04-12 13:30:00,71.09,71.49,71.06,71.49,38949.0,68.0407,68.4236,68.012,68.4236,38949.0
2024-04-12 14:00:00,71.48,71.48,71.13,71.15,71144.0,68.414,68.414,68.079,68.0981,71144.0
2024-04-12 14:30:00,71.14,71.19,70.98,71.1,40256.0,68.0886,68.1364,67.9354,68.0503,40256.0
2024-04-12 15:00:00,71.1,71.15,71.03,71.08,49786.0,68.0503,68.0981,67.9833,68.0311,49786.0
2024-04-12 15:30:00,71.08,71.29,71.04,71.28,194024.0,68.0311,68.2321,67.9929,68.2226,194024.0
2024-04-15 09:30:00,71.51,71.8,71.5,71.58,41712.0,68.4427,68.7203,68.4331,68.5097,41712.0
2024-04-15 10:00:00,71.6,71.6,71.28,71.35,44963.0,68.5288,68.5288,68.2226,68.2896,44963.0
2024-04-15 10:30:00,71.33,71.37,71.1,71.26,56545.0,68.2704,68.3087,68.0503,68.2034,56545.0
2024-04-15 11:00:00,71.26,71.52,71.17,71.49,32047.0,68.2034,68.4523,68.1173,68.4236,32047.0
2024-04-15 11:30:00,71.5,71.51,71.25,71.26,36345.0,68.4331,68.4427,68.1938,68.2034,36345.0
2024-04-15 12:00:00,71.25,71.29,71.02,71.04,41061.0,68.1938,68.2321,67.9737,67.9929,41061.0
2024-04-15 12:30:00,71.03,71.09,70.83,70.89,48704.0,67.9833,68.0407,67.7919,67.8493,48704.0
2024-04-15 13:00:00,70.87,70.87,70.38,70.41,55774.0,67.8301,67.8301,67.3612,67.3899,55774.0
2024-04-15 13:30:00,70.42,70.48,70.24,70.47,139094.0,67.3994,67.4569,67.2272,67.4473,139094.0
2024-04-15 14:00:00,70.48,70.52,70.24,70.28,47726.0,67.4569,67.4952,67.2272,67.2655,47726.0
2024-04-15 14:30:00,70.28,70.45,70.21,70.38,61221.0,67.2655,67.4282,67.1985,67.3612,61221.0
2024-04-15 15:00:00,70.38,70.58,70.26,70.43,111720.0,67.3612,67.5526,67.2463,67.409,111720.0
2024-04-15 15:30:00,70.42,70.54,70.27,70.53,268307.0,67.3994,67.5143,67.2559,67.5047,268307.0
2024-04-16 09:30:00,70.06,70.34,69.61,69.62,73774.0,67.0549,67.3229,66.6242,66.6338,73774.0
2024-04-16 10:00:00,69.62,70.13,69.42,70.1,225041.0,66.6338,67.1219,66.4423,67.0932,225041.0
2024-04-16 10:30:00,70.09,70.35,70.08,70.15,69371.0,67.0836,67.3324,67.074,67.141,69371.0
2024-04-16 11:00:00,70.15,70.4,70.14,70.37,49979.0,67.141,67.3803,67.1315,67.3516,49979.0
2024-04-16 11:30:00,70.37,70.72,70.36,70.54,31159.0,67.3516,67.6866,67.342,67.5143,31159.0
2024-04-16 12:00:00,70.56,70.85,70.54,70.74,38301.0,67.5334,67.811,67.5143,67.7057,38301.0
2024-04-16 12:30:00,70.74,70.95,70.63,70.9,35098.0,67.7057,67.9067,67.6004,67.8589,35098.0
2024-04-16 13:00:00,70.9,70.9,70.55,70.6,31971.0,67.8589,67.8589,67.5239,67.5717,31971.0
2024-04-16 13:30:00,70.6,70.8,70.4,70.74,69643.0,67.5717,67.7631,67.3803,67.7057,69643.0
2024-04-16 14:00:00,70.74,71.08,70.42,70.49,49563.0,67.7057,68.0311,67.3994,67.4664,49563.0
2024-04-16 14:30:00,70.5,70.87,70.48,70.84,67101.0,67.476,67.8301,67.4569,67.8014,67101.0
2024-04-16 15:00:00,70.84,70.98,70.63,70.98,124894.0,67.8014,67.9354,67.6004,67.9354,124894.0
2024-04-16 15:30:00,70.97,70.97,70.75,70.81,347853.0,67.9259,67.9259,67.7153,67.7727,347853.0
2024-04-17 09:30:00,71.23,71.4,70.96,71.23,51224.0,68.1747,68.3374,67.9163,68.1747,51224.0
2024-04-17 10:00:00,71.2,71.33,71.0,71.21,113717.0,68.146,68.2704,67.9546,68.1556,113717.0
2024-04-17 10:30:00,71.2,71.26,70.93,71.08,90545.0,68.146,68.2034,67.8876,68.0311,90545.0
2024-04-17 11:00:00,71.08,71.09,70.79,70.79,40762.0,68.0311,68.0407,67.7536,67.7536,40762.0
2024-04-17 11:30:00,70.79,70.96,70.69,70.91,75206.0,67.7536,67.9163,67.6579,67.8684,75206.0
2024-04-17 12:00:00,70.9,70.9,70.74,70.83,35592.0,67.8589,67.8589,67.7057,67.7919,35592.0
2024-04-17 12:30:00,70.83,70.87,70.72,70.84,44054.0,67.7919,67.8301,67.6866,67.8014,44054.0
2024-04-17 13:00:00,70.83,71.03,70.81,71.01,49467.0,67.7919,67.9833,67.7727,67.9641,49467.0
2024-04-17 13:30:00,71.05,71.05,70.86,70.98,52005.0,68.0024,68.0024,67.8206,67.9354,52005.0
2024-04-17 14:00:00,70.98,71.01,70.86,70.93,62857.0,67.9354,67.9641,67.8206,67.8876,62857.0
2024-04-17 14:30:00,70.94,71.13,70.79,70.82,48516.0,67.8971,68.079,67.7536,67.7823,48516.0
2024-04-17 15:00:00,70.81,71.03,70.72,70.91,78104.0,67.7727,67.9833,67.6866,67.8684,78104.0
2024-04-17 15:30:00,70.92,70.96,70.68,70.72,258671.0,67.878,67.9163,67.6483,67.6866,258671.0
2024-04-18 09:30:00,71.0,71.09,70.68,71.03,19549.0,67.9546,68.0407,67.6483,67.9833,19549.0
2024-04-18 10:00:00,71.02,71.1,70.88,71.03,168240.0,67.9737,68.0503,67.8397,67.9833,168240.0
2024-04-18 10:30:00,71.05,71.24,70.95,71.23,265637.0,68.0024,68.1843,67.9067,68.1747,265637.0
2024-04-18 11:00:00,71.26,71.54,71.19,71.3,211690.0,68.2034,68.4714,68.1364,68.2417,211690.0
2024-04-18 11:30:00,71.27,71.27,71.09,71.23,51155.0,68.213,68.213,68.0407,68.1747,51155.0
2024-04-18 12:00:00,71.23,71.29,71.05,71.18,244584.0,68.1747,68.2321,68.0024,68.1268,244584.0
2024-04-18 12:30:00,71.19,71.25,70.93,71.09,90275.0,68.1364,68.1938,67.8876,68.0407,90275.0
2024-04-18 13:00:00,71.1,71.1,70.83,71.02,130361.0,68.0503,68.0503,67.7919,67.9737,130361.0
2024-04-18 13:30:00,71.01,71.08,70.9,71.02,26035.0,67.9641,68.0311,67.8589,67.9737,26035.0
2024-04-18 14:00:00,71.0,71.0,70.69,70.94,62758.0,67.9546,67.9546,67.6579,67.8971,62758.0
2024-04-18 14:30:00,70.95,71.16,70.86,71.1,79469.0,67.9067,68.1077,67.8206,68.0503,79469.0
2024-04-18 15:00:00,71.12,71.27,71.05,71.25,115872.0,68.0694,68.213,68.0024,68.1938,115872.0
2024-04-18 15:30:00,71.26,71.56,71.26,71.36,215749.0,68.2034,68.4905,68.2034,68.2991,215749.0
2024-04-19 09:30:00,71.57,71.73,71.34,71.43,25376.0,68.5001,68.6533,68.28,68.3661,25376.0
2024-04-19 10:00:00,71.42,71.51,71.15,71.4,104547.0,68.3566,68.4427,68.0981,68.3374,104547.0
2024-04-19 10:30:00,71.41,71.68,71.16,71.55,23644.0,68.347,68.6054,68.1077,68.481,23644.0
2024-04-19 11:00:00,71.54,71.57,71.4,71.52,30148.0,68.4714,68.5001,68.3374,68.4523,30148.0
2024-04-19 11:30:00,71.5,71.58,71.3,71.31,26619.0,68.4331,68.5097,68.2417,68.2513,26619.0
2024-04-19 12:00:00,71.31,71.42,71.18,71.2,120351.0,68.2513,68.3566,68.1268,68.146,120351.0
2024-04-19 12:30:00,71.2,71.49,71.2,71.45,20500.0,68.146,68.4236,68.146,68.3853,20500.0
2024-04-19 13:00:00,71.43,71.54,71.39,71.4,13709.0,68.3661,68.4714,68.3278,68.3374,13709.0
2024-04-19 13:30:00,71.35,71.55,71.35,71.52,17262.0,68.2896,68.481,68.2896,68.4523,17262.0
2024-04-19 14:00:00,71.51,71.52,71.4,71.43,23210.0,68.4427,68.4523,68.3374,68.3661,23210.0
2024-04-19 14:30:00,71.41,71.41,71.2,71.29,49579.0,68.347,68.347,68.146,68.2321,49579.0
2024-04-19 15:00:00,71.28,71.37,71.14,71.33,47995.0,68.2226,68.3087,68.0886,68.2704,47995.0
2024-04-19 15:30:00,71.33,71.44,71.17,71.43,166638.0,68.2704,68.3757,68.1173,68.3661,166638.0
2024-04-22 09:30:00,71.8,72.06,71.46,71.98,45191.0,68.7203,68.9691,68.3948,68.8925,45191.0
2024-04-22 10:00:00,71.98,72.28,71.96,72.11,59674.0,68.8925,69.1797,68.8734,69.017,59674.0
2024-04-22 10:30:00,72.1,72.52,72.04,72.37,88525.0,69.0074,69.4094,68.95,69.2658,88525.0
2024-04-22 11:00:00,72.38,72.39,72.2,72.32,57087.0,69.2754,69.2849,69.1031,69.2179,57087.0
2024-04-22 11:30:00,72.31,72.49,72.29,72.47,48916.0,69.2084,69.3807,69.1892,69.3615,48916.0
2024-04-22 12:00:00,72.48,72.73,72.48,72.72,41251.0,69.3711,69.6104,69.3711,69.6008,41251.0
2024-04-22 12:30:00,72.73,73.03,72.66,73.03,64375.0,69.6104,69.8975,69.5434,69.8975,64375.0
2024-04-22 13:00:00,73.03,73.18,72.87,73.18,67843.0,69.8975,70.0411,69.7444,70.0411,67843.0
2024-04-22 13:30:00,73.18,73.53,73.17,73.53,80665.0,70.0411,70.376,70.0315,70.376,80665.0
2024-04-22 14:00:00,73.54,73.74,73.43,73.68,113554.0,70.3856,70.577,70.2803,70.5196,113554.0
2024-04-22 14:30:00,73.67,73.87,73.65,73.67,112922.0,70.51,70.7015,70.4909,70.51,112922.0
2024-04-22 15:00:00,73.67,73.72,73.45,73.59,86815.0,70.51,70.5579,70.2995,70.4335,86815.0
2024-04-22 15:30:00,73.57,73.62,73.25,73.3,320067.0,70.4143,70.4622,70.1081,70.1559,320067.0
2024-04-23 09:30:00,73.62,73.88,73.45,73.87,23813.0,70.4622,70.711,70.2995,70.7015,23813.0
2024-04-23 10:00:00,73.87,73.92,73.59,73.74,26346.0,70.7015,70.7493,70.4335,70.577,26346.0
2024-04-23 10:30:00,73.74,73.97,73.73,73.82,35649.0,70.577,70.7972,70.5675,70.6536,35649.0
2024-04-23 11:00:00,73.83,74.09,73.65,74.06,47603.0,70.6632,70.912,70.4909,70.8833,47603.0
2024-04-23 11:30:00,74.04,74.26,73.9,74.19,34676.0,70.8642,71.0747,70.7302,71.0077,34676.0
2024-04-23 12:00:00,74.2,74.21,74.01,74.1,54863.0,71.0173,71.0269,70.8355,70.9216,54863.0
2024-04-23 12:30:00,74.08,74.3,74.06,74.23,34726.0,70.9025,71.113,70.8833,71.046,34726.0
2024-04-23 13:00:00,74.25,74.53,74.22,74.53,40884.0,71.0652,71.3332,71.0365,71.3332,40884.0
2024-04-23 13:30:00,74.52,74.6,74.35,74.4,73406.0,71.3236,71.4002,71.1609,71.2087,73406.0
2024-04-23 14:00:00,74.4,74.51,74.28,74.42,41548.0,71.2087,71.314,71.0939,71.2279,41548.0
2024-04-23 14:30:00,74.43,74.45,74.25,74.34,38453.0,71.2374,71.2566,71.0652,71.1513,38453.0
2024-04-23 15:00:00,74.34,74.4,74.18,74.4,152332.0,71.1513,71.2087,70.9982,71.2087,152332.0
2024-04-23 15:30:00,74.39,74.46,74.27,74.33,209409.0,71.1992,71.2662,71.0843,71.1417,209409.0
2024-04-24 09:30:00,74.07,74.39,73.89,74.06,41588.0,70.8929,71.1992,70.7206,70.8833,41588.0
2024-04-24 10:00:00,74.06,74.07,73.72,73.78,39981.0,70.8833,70.8929,70.5579,70.6153,39981.0
2024-04-24 10:30:00,73.8,73.91,73.65,73.69,28387.0,70.6345,70.7397,70.4909,70.5292,28387.0
2024-04-24 11:00:00,73.66,73.66,73.24,73.4,39678.0,70.5005,70.5005,70.0985,70.2516,39678.0
2024-04-24 11:30:00,73.41,73.53,73.38,73.48,31018.0,70.2612,70.376,70.2325,70.3282,31018.0
2024-04-24 12:00:00,73.49,73.55,73.31,73.31,19682.0,70.3378,70.3952,70.1655,70.1655,19682.0
2024-04-24 12:30:00,73.29,73.33,73.11,73.33,38859.0,70.1463,70.1846,69.9741,70.1846,38859.0
2024-04-24 13:00:00,73.33,73.4,73.27,73.4,30534.0,70.1846,70.2516,70.1272,70.2516,30534.0
2024-04-24 13:30:00,73.41,73.71,73.4,73.56,18876.0,70.2612,70.5483,70.2516,70.4048,18876.0
2024-04-24 14:00:00,73.56,73.65,73.47,73.62,36464.0,70.4048,70.4909,70.3186,70.4622,36464.0
2024-04-24 14:30:00,73.63,73.91,73.56,73.83,75887.0,70.4718,70.7397,70.4048,70.6632,75887.0
2024-04-24 15:00:00,73.83,73.94,73.76,73.78,73138.0,70.6632,70.7685,70.5962,70.6153,73138.0
2024-04-24 15:30:00,73.73,73.78,73.6,73.62,153148.0,70.5675,70.6153,70.443,70.4622,153148.0
2024-04-25 09:30:00,72.9,72.95,72.34,72.65,56732.0,69.7731,69.8209,69.2371,69.5338,56732.0
2024-04-25 10:00:00,72.65,72.74,72.45,72.73,37269.0,69.5338,69.6199,69.3424,69.6104,37269.0
2024-04-25 10:30:00,72.71,72.85,72.62,72.8,39048.0,69.5912,69.7252,69.5051,69.6774,39048.0
2024-04-25 11:00:00,72.8,73.31,72.79,73.29,31841.0,69.6774,70.1655,69.6678,70.1463,31841.0
2024-04-25 11:30:00,73.3,73.48,73.2,73.42,31573.0,70.1559,70.3282,70.0602,70.2708,31573.0
2024-04-25 12:00:00,73.41,73.48,73.22,73.47,68137.0,70.2612,70.3282,70.0793,70.3186,68137.0
2024-04-25 12:30:00,73.46,73.56,73.34,73.36,43247.0,70.3091,70.4048,70.1942,70.2133,43247.0
2024-04-25 13:00:00,73.35,73.43,73.25,73.4,55157.0,70.2038,70.2803,70.1081,70.2516,55157.0
2024-04-25 13:30:00,73.42,73.55,73.36,73.54,38739.0,70.2708,70.3952,70.2133,70.3856,38739.0
2024-04-25 14:00:00,73.53,73.57,73.29,73.32,51612.0,70.376,70.4143,70.1463,70.1751,51612.0
2024-04-25 14:30:00,73.33,73.45,73.23,73.3,76976.0,70.1846,70.2995,70.0889,70.1559,76976.0
2024-04-25 15:00:00,73.3,73.39,73.21,73.25,74297.0,70.1559,70.2421,70.0698,70.1081,74297.0
2024-04-25 15:30:00,73.25,73.33,73.0,73.05,271191.0,70.1081,70.1846,69.8688,69.9166,271191.0
2024-04-26 09:30:00,73.09,73.89,72.86,73.51,72145.0,69.9549,70.7206,69.7348,70.3569,72145.0
2024-04-26 10:00:00,73.47,73.76,73.32,73.51,107579.0,70.3186,70.5962,70.1751,70.3569,107579.0
2024-04-26 10:30:00,73.51,73.51,73.21,73.39,68116.0,70.3569,70.3569,70.0698,70.2421,68116.0
2024-04-26 11:00:00,73.4,73.47,73.08,73.16,27860.0,70.2516,70.3186,69.9453,70.0219,27860.0
2024-04-26 11:30:00,73.16,73.53,73.15,73.49,35481.0,70.0219,70.376,70.0123,70.3378,35481.0
2024-04-26 12:00:00,73.44,73.98,73.41,73.85,74022.0,70.2899,70.8067,70.2612,70.6823,74022.0
2024-04-26 12:30:00,73.85,73.89,73.77,73.78,49780.0,70.6823,70.7206,70.6058,70.6153,49780.0
2024-04-26 13:00:00,73.77,73.9,73.71,73.76,52866.0,70.6058,70.7302,70.5483,70.5962,52866.0
2024-04-26 13:30:00,73.75,73.91,73.75,73.9,70002.0,70.5866,70.7397,70.5866,70.7302,70002.0
2024-04-26 14:00:00,73.9,74.15,73.85,74.14,95351.0,70.7302,70.9695,70.6823,70.9599,95351.0
2024-04-26 14:30:00,74.16,74.23,73.95,74.03,72053.0,70.979,71.046,70.778,70.8546,72053.0
2024-04-26 15:00:00,74.02,74.07,73.91,73.93,46259.0,70.845,70.8929,70.7397,70.7589,46259.0
2024-04-26 15:30:00,73.94,74.0,73.82,73.82,208936.0,70.7685,70.8259,70.6536,70.6536,208936.0
2024-04-29 09:30:00,74.14,74.39,73.97,74.11,223383.0,70.9599,71.1992,70.7972,70.9312,223383.0
2024-04-29 10:00:00,74.14,74.2,73.85,73.98,128490.0,70.9599,71.0173,70.6823,70.8067,128490.0
2024-04-29 10:30:00,73.98,74.13,73.52,73.58,155641.0,70.8067,70.9503,70.3665,70.4239,155641.0
2024-04-29 11:00:00,73.6,73.78,73.52,73.71,90459.0,70.443,70.6153,70.3665,70.5483,90459.0
2024-04-29 11:30:00,73.73,73.76,73.57,73.71,51522.0,70.5675,70.5962,70.4143,70.5483,51522.0
2024-04-29 12:00:00,73.71,74.05,73.71,73.95,53610.0,70.5483,70.8737,70.5483,70.778,53610.0
2024-04-29 12:30:00,73.95,74.0,73.73,73.73,56368.0,70.778,70.8259,70.5675,70.5675,56368.0
2024-04-29 13:00:00,73.76,73.86,73.67,73.7,75434.0,70.5962,70.6919,70.51,70.5388,75434.0
2024-04-29 13:30:00,73.69,73.82,73.47,73.59,89469.0,70.5292,70.6536,70.3186,70.4335,89469.0
2024-04-29 14:00:00,73.59,73.73,73.5,73.56,88461.0,70.4335,70.5675,70.3473,70.4048,88461.0
2024-04-29 14:30:00,73.55,73.88,73.45,73.82,81373.0,70.3952,70.711,70.2995,70.6536,81373.0
2024-04-29 15:00:00,73.82,73.91,73.63,73.81,162583.0,70.6536,70.7397,70.4718,70.644,162583.0
2024-04-29 15:30:00,73.8,73.9,73.59,73.85,724632.0,70.6345,70.7302,70.4335,70.6823,724632.0
2024-04-30 09:30:00,75.0,75.79,73.86,74.96,313059.0,71.783,72.5391,70.6919,71.7447,313059.0
2024-04-30 10:00:00,74.94,75.66,74.62,75.53,285418.0,71.7256,72.4147,71.4193,72.2903,285418.0
2024-04-30 10:30:00,75.52,76.45,75.26,76.45,131740.0,72.2807,73.1708,72.0318,73.1708,131740.0
2024-04-30 11:00:00,76.42,77.24,76.37,77.12,217242.0,73.1421,73.9269,73.0942,73.8121,217242.0
2024-04-30 11:30:00,77.13,77.18,76.21,76.43,119746.0,73.8216,73.8695,72.9411,73.1517,119746.0
2024-04-30 12:00:00,76.42,76.61,76.14,76.34,140879.0,73.1421,73.3239,72.8741,73.0655,140879.0
2024-04-30 12:30:00,76.36,76.42,76.07,76.17,142008.0,73.0847,73.1421,72.8071,72.9028,142008.0
2024-04-30 13:00:00,76.19,76.22,75.89,75.95,111599.0,72.922,72.9507,72.6348,72.6922,111599.0
2024-04-30 13:30:00,75.93,76.14,75.78,76.0,95093.0,72.6731,72.8741,72.5295,72.7401,95093.0
2024-04-30 14:00:00,76.01,76.23,75.97,76.13,87050.0,72.7497,72.9602,72.7114,72.8645,87050.0
2024-04-30 14:30:00,76.13,76.26,76.0,76.18,112681.0,72.8645,72.9889,72.7401,72.9124,112681.0
2024-04-30 15:00:00,76.19,76.3,76.09,76.17,132089.0,72.922,73.0272,72.8262,72.9028,132089.0
2024-04-30 15:30:00,76.18,76.21,75.79,75.86,470797.0,72.9124,72.9411,72.5391,72.6061,470797.0
2024-05-01 09:30:00,75.37,75.44,73.1,73.2,161661.0,72.1371,72.2041,69.9645,70.0602,161661.0
2024-05-01 10:00:00,73.19,73.84,72.85,73.12,136561.0,70.0506,70.6728,69.7252,69.9836,136561.0
2024-05-01 10:30:00,73.13,73.23,72.92,73.0,163058.0,69.9932,70.0889,69.7922,69.8688,163058.0
2024-05-01 11:00:00,72.98,72.98,72.54,72.76,65743.0,69.8496,69.8496,69.4285,69.6391,65743.0
2024-05-01 11:30:00,72.75,73.25,72.74,72.97,129926.0,69.6295,70.1081,69.6199,69.8401,129926.0
2024-05-01 12:00:00,72.94,73.19,72.85,73.17,73207.0,69.8114,70.0506,69.7252,70.0315,73207.0
2024-05-01 12:30:00,73.2,73.4,73.2,73.35,80698.0,70.0602,70.2516,70.0602,70.2038,80698.0
2024-05-01 13:00:00,73.35,73.5,73.16,73.49,82237.0,70.2038,70.3473,70.0219,70.3378,82237.0
2024-05-01 13:30:00,73.5,73.74,73.48,73.7,92220.0,70.3473,70.577,70.3282,70.5388,92220.0
2024-05-01 14:00:00,73.68,74.04,73.66,73.87,130056.0,70.5196,70.8642,70.5005,70.7015,130056.0
2024-05-01 14:30:00,73.85,73.88,73.29,73.84,145700.0,70.6823,70.711,70.1463,70.6728,145700.0
2024-05-01 15:00:00,73.87,73.99,73.64,73.8,76297.0,70.7015,70.8163,70.4813,70.6345,76297.0
2024-05-01 15:30:00,73.78,73.78,73.19,73.19,276828.0,70.6153,70.6153,70.0506,70.0506,276828.0
2024-05-02 09:30:00,73.68,73.97,72.95,73.45,90449.0,70.5196,70.7972,69.8209,70.2995,90449.0
2024-05-02 10:00:00,73.49,73.94,73.3,73.87,120678.0,70.3378,70.7685,70.1559,70.7015,120678.0
2024-05-02 10:30:00,73.88,74.06,73.74,73.91,63436.0,70.711,70.8833,70.577,70.7397,63436.0
2024-05-02 11:00:00,73.91,73.96,73.6,73.83,54929.0,70.7397,70.7876,70.443,70.6632,54929.0
2024-05-02 11:30:00,73.83,74.31,73.83,74.25,64069.0,70.6632,71.1226,70.6632,71.0652,64069.0
2024-05-02 12:00:00,74.25,74.44,74.14,74.17,63169.0,71.0652,71.247,70.9599,70.9886,63169.0
2024-05-02 12:30:00,74.18,74.32,74.13,74.21,47197.0,70.9982,71.1322,70.9503,71.0269,47197.0
2024-05-02 13:00:00,74.19,74.32,74.1,74.2,165745.0,71.0077,71.1322,70.9216,71.0173,165745.0
2024-05-02 13:30:00,74.22,74.58,74.21,74.56,48661.0,71.0365,71.381,71.0269,71.3619,48661.0
2024-05-02 14:00:00,74.58,74.72,74.51,74.59,68802.0,71.381,71.515,71.314,71.3906,68802.0
2024-05-02 14:30:00,74.6,74.88,74.59,74.81,69589.0,71.4002,71.6681,71.3906,71.6011,69589.0
2024-05-02 15:00:00,74.76,74.78,74.2,74.39,68851.0,71.5533,71.5724,71.0173,71.1992,68851.0
2024-05-02 15:30:00,74.37,74.41,73.95,74.2,286343.0,71.18,71.2183,70.778,71.0173,286343.0
2024-05-03 09:30:00,75.09,75.38,74.86,75.27,56136.0,71.8691,72.1467,71.649,72.0414,56136.0
2024-05-03 10:00:00,75.28,75.34,74.46,74.75,55436.0,72.051,72.1084,71.2662,71.5437,55436.0
2024-05-03 10:30:00,74.77,74.82,74.62,74.7,23251.0,71.5629,71.6107,71.4193,71.4959,23251.0
2024-05-03 11:00:00,74.72,74.82,74.61,74.72,37041.0,71.515,71.6107,71.4097,71.515,37041.0
2024-05-03 11:30:00,74.72,75.0,74.68,74.97,56985.0,71.515,71.783,71.4767,71.7543,56985.0
2024-05-03 12:00:00,74.96,75.23,74.96,75.12,22464.0,71.7447,72.0031,71.7447,71.8978,22464.0
2024-05-03 12:30:00,75.14,75.29,75.02,75.29,26255.0,71.917,72.0606,71.8021,72.0606,26255.0
2024-05-03 13:00:00,75.28,75.31,75.15,75.31,85538.0,72.051,72.0797,71.9266,72.0797,85538.0
2024-05-03 13:30:00,75.31,75.56,75.31,75.46,68105.0,72.0797,72.319,72.0797,72.2233,68105.0
2024-05-03 14:00:00,75.45,75.51,75.38,75.46,37814.0,72.2137,72.2711,72.1467,72.2233,37814.0
2024-05-03 14:30:00,75.47,75.61,75.47,75.58,66991.0,72.2328,72.3668,72.2328,72.3381,66991.0
2024-05-03 15:00:00,75.57,75.78,75.51,75.56,90682.0,72.3285,72.5295,72.2711,72.319,90682.0
2024-05-03 15:30:00,75.55,75.87,75.42,75.84,319311.0,72.3094,72.6157,72.185,72.587,319311.0
2024-05-06 09:30:00,76.0,76.49,75.51,75.55,92089.0,72.7401,73.2091,72.2711,72.3094,92089.0
2024-05-06 10:00:00,75.57,75.65,75.26,75.31,100893.0,72.3285,72.4051,72.0318,72.0797,100893.0
2024-05-06 10:30:00,75.32,75.32,74.88,75.08,116615.0,72.0893,72.0893,71.6681,71.8596,116615.0
2024-05-06 11:00:00,75.07,75.18,74.71,74.99,95163.0,71.85,71.9553,71.5054,71.7734,95163.0
2024-05-06 11:30:00,75.0,75.05,74.87,75.02,42242.0,71.783,71.8308,71.6586,71.8021,42242.0
2024-05-06 12:00:00,75.01,75.02,74.94,74.99,31396.0,71.7926,71.8021,71.7256,71.7734,31396.0
2024-05-06 12:30:00,74.99,75.07,74.96,75.06,53792.0,71.7734,71.85,71.7447,71.8404,53792.0
2024-05-06 13:00:00,75.06,75.12,74.69,74.96,71259.0,71.8404,71.8978,71.4863,71.7447,71259.0
2024-05-06 13:30:00,74.96,75.26,74.95,75.24,75945.0,71.7447,72.0318,71.7351,72.0127,75945.0
2024-05-06 14:00:00,75.23,75.41,75.23,75.34,68080.0,72.0031,72.1754,72.0031,72.1084,68080.0
2024-05-06 14:30:00,75.33,75.36,75.17,75.17,58920.0,72.0988,72.1276,71.9457,71.9457,58920.0
2024-05-06 15:00:00,75.17,75.29,75.05,75.19,163383.0,71.9457,72.0606,71.8308,71.9648,163383.0
2024-05-06 15:30:00,75.18,75.43,75.11,75.33,305139.0,71.9553,72.1946,71.8883,72.0988,305139.0
2024-05-07 09:30:00,75.22,75.34,74.86,74.91,71389.0,71.9936,72.1084,71.649,71.6969,71389.0
2024-05-07 10:00:00,74.92,74.94,74.65,74.73,61915.0,71.7064,71.7256,71.448,71.5246,61915.0
2024-05-07 10:30:00,74.72,75.34,74.7,75.28,49154.0,71.515,72.1084,71.4959,72.051,49154.0
2024-05-07 11:00:00,75.3,75.37,74.86,74.98,70774.0,72.0701,72.1371,71.649,71.7639,70774.0
2024-05-07 11:30:00,74.91,75.04,74.69,74.78,53097.0,71.6969,71.8213,71.4863,71.5724,53097.0
2024-05-07 12:00:00,74.8,74.84,74.69,74.81,35718.0,71.5916,71.6299,71.4863,71.6011,35718.0
2024-05-07 12:30:00,74.78,74.96,74.74,74.84,37899.0,71.5724,71.7447,71.5341,71.6299,37899.0
2024-05-07 13:00:00,74.84,74.88,74.59,74.79,117000.0,71.6299,71.6681,71.3906,71.582,117000.0
2024-05-07 13:30:00,74.8,74.84,74.48,74.65,68384.0,71.5916,71.6299,71.2853,71.448,68384.0
2024-05-07 14:00:00,74.64,74.68,74.39,74.42,106087.0,71.4384,71.4767,71.1992,71.2279,106087.0
2024-05-07 14:30:00,74.39,74.46,74.25,74.28,78412.0,71.1992,71.2662,71.0652,71.0939,78412.0
2024-05-07 15:00:00,74.27,74.29,74.16,74.25,68583.0,71.0843,71.1034,70.979,71.0652,68583.0
2024-05-07 15:30:00,74.25,74.41,74.1,74.31,370264.0,71.0652,71.2183,70.9216,71.1226,370264.0
2024-05-08 09:30:00,73.85,74.16,73.2,73.35,121200.0,70.6823,70.979,70.0602,70.2038,121200.0
2024-05-08 10:00:00,73.35,73.72,73.32,73.54,89189.0,70.2038,70.5579,70.1751,70.3856,89189.0
2024-05-08 10:30:00,73.59,73.68,73.47,73.61,62392.0,70.4335,70.5196,70.3186,70.4526,62392.0
2024-05-08 11:00:00,73.6,73.68,73.54,73.66,42337.0,70.443,70.5196,70.3856,70.5005,42337.0
2024-05-08 11:30:00,73.66,73.82,73.49,73.56,60569.0,70.5005,70.6536,70.3378,70.4048,60569.0
2024-05-08 12:00:00,73.56,73.64,73.49,73.62,45547.0,70.4048,70.4813,70.3378,70.4622,45547.0
2024-05-08 12:30:00,73.61,73.67,73.49,73.51,80475.0,70.4526,70.51,70.3378,70.3569,80475.0
2024-05-08 13:00:00,73.5,73.52,73.27,73.41,88877.0,70.3473,70.3665,70.1272,70.2612,88877.0
2024-05-08 13:30:00,73.41,73.46,73.29,73.42,87716.0,70.2612,70.3091,70.1463,70.2708,87716.0
2024-05-08 14:00:00,73.44,73.52,73.15,73.33,135298.0,70.2899,70.3665,70.0123,70.1846,135298.0
2024-05-08 14:30:00,73.33,73.36,73.11,73.19,75785.0,70.1846,70.2133,69.9741,70.0506,75785.0
2024-05-08 15:00:00,73.19,73.31,73.08,73.22,107963.0,70.0506,70.1655,69.9453,70.0793,107963.0
2024-05-08 15:30:00,73.22,73.62,73.21,73.41,410186.0,70.0793,70.4622,70.0698,70.2612,410186.0
2024-05-09 09:30:00,73.14,73.86,73.08,73.76,62272.0,70.0028,70.6919,69.9453,70.5962,62272.0
2024-05-09 10:00:00,73.76,73.99,73.72,73.75,51387.0,70.5962,70.8163,70.5579,70.5866,51387.0
2024-05-09 10:30:00,73.74,73.8,73.53,73.63,66219.0,70.577,70.6345,70.376,70.4718,66219.0
2024-05-09 11:00:00,73.63,73.92,73.58,73.81,83737.0,70.4718,70.7493,70.4239,70.644,83737.0
2024-05-09 11:30:00,73.82,73.82,73.58,73.63,28746.0,70.6536,70.6536,70.4239,70.4718,28746.0
2024-05-09 12:00:00,73.63,73.79,73.6,73.73,30427.0,70.4718,70.6249,70.443,70.5675,30427.0
2024-05-09 12:30:00,73.73,73.73,73.62,73.65,24252.0,70.5675,70.5675,70.4622,70.4909,24252.0
2024-05-09 13:00:00,73.65,73.7,73.29,73.37,24853.0,70.4909,70.5388,70.1463,70.2229,24853.0
2024-05-09 13:30:00,73.36,73.42,73.29,73.29,19911.0,70.2133,70.2708,70.1463,70.1463,19911.0
2024-05-09 14:00:00,73.29,73.56,73.29,73.51,33018.0,70.1463,70.4048,70.1463,70.3569,33018.0
2024-05-09 14:30:00,73.49,73.68,73.43,73.68,46821.0,70.3378,70.5196,70.2803,70.5196,46821.0
2024-05-09 15:00:00,73.67,73.68,73.5,73.55,28662.0,70.51,70.5196,70.3473,70.3952,28662.0
2024-05-09 15:30:00,73.55,73.62,73.43,73.61,174309.0,70.3952,70.4622,70.2803,70.4526,174309.0
2024-05-10 09:30:00,73.77,74.56,73.77,74.51,39892.0,70.6058,71.3619,70.6058,71.314,39892.0
2024-05-10 10:00:00,74.51,74.74,74.38,74.58,34014.0,71.314,71.5341,71.1896,71.381,34014.0
2024-05-10 10:30:00,74.58,74.66,74.38,74.41,28115.0,71.381,71.4576,71.1896,71.2183,28115.0
2024-05-10 11:00:00,74.41,74.68,74.39,74.59,28226.0,71.2183,71.4767,71.1992,71.3906,28226.0
2024-05-10 11:30:00,74.62,74.66,74.35,74.65,28015.0,71.4193,71.4576,71.1609,71.448,28015.0
2024-05-10 12:00:00,74.65,74.83,72.66,72.72,728419.0,71.448,71.6203,69.5434,69.6008,728419.0
2024-05-10 12:30:00,72.77,73.22,71.88,72.32,678541.0,69.6486,70.0793,68.7968,69.2179,678541.0
2024-05-10 13:00:00,72.33,72.7,72.12,72.65,164127.0,69.2275,69.5816,69.0265,69.5338,164127.0
2024-05-10 13:30:00,72.63,72.65,71.7,72.06,155748.0,69.5147,69.5338,68.6245,68.9691,155748.0
2024-05-10 14:00:00,72.08,72.36,71.98,72.22,147952.0,68.9882,69.2562,68.8925,69.1222,147952.0
2024-05-10 14:30:00,72.23,72.65,72.12,72.57,95831.0,69.1318,69.5338,69.0265,69.4572,95831.0
2024-05-10 15:00:00,72.58,73.24,72.47,73.11,126644.0,69.4668,70.0985,69.3615,69.9741,126644.0
2024-05-10 15:30:00,73.11,73.44,73.07,73.24,491759.0,69.9741,70.2899,69.9358,70.0985,491759.0
2024-05-13 09:30:00,73.38,73.64,73.25,73.41,166606.0,70.2325,70.4813,70.1081,70.2612,166606.0
2024-05-13 10:00:00,73.41,73.53,73.29,73.45,74362.0,70.2612,70.376,70.1463,70.2995,74362.0
2024-05-13 10:30:00,73.45,73.56,73.36,73.49,113963.0,70.2995,70.4048,70.2133,70.3378,113963.0
2024-05-13 11:00:00,73.51,73.55,73.28,73.35,71245.0,70.3569,70.3952,70.1368,70.2038,71245.0
2024-05-13 11:30:00,73.34,73.41,73.27,73.41,51219.0,70.1942,70.2612,70.1272,70.2612,51219.0
2024-05-13 12:00:00,73.37,73.59,73.28,73.29,24292.0,70.2229,70.4335,70.1368,70.1463,24292.0
2024-05-13 12:30:00,73.28,73.28,72.89,72.99,62876.0,70.1368,70.1368,69.7635,69.8592,62876.0
2024-05-13 13:00:00,72.99,73.0,72.57,72.57,41725.0,69.8592,69.8688,69.4572,69.4572,41725.0
2024-05-13 13:30:00,72.55,72.68,72.38,72.46,128344.0,69.4381,69.5625,69.2754,69.3519,128344.0
2024-05-13 14:00:00,72.47,72.47,72.04,72.13,188605.0,69.3615,69.3615,68.95,69.0361,188605.0
2024-05-13 14:30:00,72.13,72.19,71.86,71.98,164151.0,69.0361,69.0935,68.7777,68.8925,164151.0
2024-05-13 15:00:00,71.98,72.07,71.9,71.92,125476.0,68.8925,68.9787,68.816,68.8351,125476.0
2024-05-13 15:30:00,71.92,72.15,71.77,72.09,474794.0,68.8351,69.0552,68.6915,68.9978,474794.0
2024-05-14 09:30:00,72.0,72.69,71.99,72.51,213120.0,68.9117,69.5721,68.9021,69.3998,213120.0
2024-05-14 10:00:00,72.51,72.57,72.25,72.41,92556.0,69.3998,69.4572,69.151,69.3041,92556.0
2024-05-14 10:30:00,72.41,72.52,72.3,72.44,75593.0,69.3041,69.4094,69.1988,69.3328,75593.0
2024-05-14 11:00:00,72.45,72.54,72.25,72.34,36501.0,69.3424,69.4285,69.151,69.2371,36501.0
2024-05-14 11:30:00,72.3,72.34,72.04,72.08,95711.0,69.1988,69.2371,68.95,68.9882,95711.0
2024-05-14 12:00:00,72.08,72.08,71.92,71.96,51772.0,68.9882,68.9882,68.8351,68.8734,51772.0
2024-05-14 12:30:00,71.96,71.97,71.76,71.88,37142.0,68.8734,68.883,68.682,68.7968,37142.0
2024-05-14 13:00:00,71.88,71.98,71.77,71.88,88664.0,68.7968,68.8925,68.6915,68.7968,88664.0
2024-05-14 13:30:00,71.89,72.0,71.8,71.84,74707.0,68.8064,68.9117,68.7203,68.7585,74707.0
2024-05-14 14:00:00,71.86,71.97,71.82,71.88,50261.0,68.7777,68.883,68.7394,68.7968,50261.0
2024-05-14 14:30:00,71.86,71.91,71.83,71.85,61407.0,68.7777,68.8255,68.749,68.7681,61407.0
2024-05-14 15:00:00,71.84,71.95,71.81,71.86,108970.0,68.7585,68.8638,68.7298,68.7777,108970.0
2024-05-14 15:30:00,71.85,72.03,71.74,71.75,491938.0,68.7681,68.9404,68.6628,68.6724,491938.0
2024-05-15 09:30:00,72.0,72.49,71.69,71.76,118973.0,68.9117,69.3807,68.615,68.682,118973.0
2024-05-15 10:00:00,71.79,71.94,71.48,71.48,59719.0,68.7107,68.8542,68.414,68.414,59719.0
2024-05-15 10:30:00,71.48,71.7,71.39,71.7,113022.0,68.414,68.6245,68.3278,68.6245,113022.0
2024-05-15 11:00:00,71.7,71.77,71.48,71.6,189980.0,68.6245,68.6915,68.414,68.5288,189980.0
2024-05-15 11:30:00,71.59,71.86,71.56,71.78,258950.0,68.5193,68.7777,68.4905,68.7011,258950.0
2024-05-15 12:00:00,71.79,71.82,71.71,71.76,86091.0,68.7107,68.7394,68.6341,68.682,86091.0
2024-05-15 12:30:00,71.76,71.84,71.71,71.75,203162.0,68.682,68.7585,68.6341,68.6724,203162.0
2024-05-15 13:00:00,71.75,71.77,71.51,71.59,47855.0,68.6724,68.6915,68.4427,68.5193,47855.0
2024-05-15 13:30:00,71.6,71.69,71.5,71.64,44005.0,68.5288,68.615,68.4331,68.5671,44005.0
2024-05-15 14:00:00,71.65,71.78,71.59,71.62,54426.0,68.5767,68.7011,68.5193,68.548,54426.0
2024-05-15 14:30:00,71.62,71.64,71.46,71.52,52630.0,68.548,68.5671,68.3948,68.4523,52630.0
2024-05-15 15:00:00,71.51,71.58,71.36,71.38,90844.0,68.4427,68.5097,68.2991,68.3183,90844.0
2024-05-15 15:30:00,71.36,71.56,71.14,71.43,437231.0,68.2991,68.4905,68.0886,68.3661,437231.0
2024-05-16 09:30:00,71.0,71.35,71.0,71.2,238563.0,67.9546,68.2896,67.9546,68.146,238563.0
2024-05-16 10:00:00,71.2,71.3,71.11,71.14,154194.0,68.146,68.2417,68.0598,68.0886,154194.0
2024-05-16 10:30:00,71.14,71.19,71.01,71.04,123191.0,68.0886,68.1364,67.9641,67.9929,123191.0
2024-05-16 11:00:00,71.05,71.06,70.94,70.95,134973.0,68.0024,68.012,67.8971,67.9067,134973.0
2024-05-16 11:30:00,70.97,71.05,70.88,70.92,90369.0,67.9259,68.0024,67.8397,67.878,90369.0
2024-05-16 12:00:00,70.91,70.99,70.8,70.96,90155.0,67.8684,67.945,67.7631,67.9163,90155.0
2024-05-16 12:30:00,70.96,71.1,70.95,71.03,96460.0,67.9163,68.0503,67.9067,67.9833,96460.0
2024-05-16 13:00:00,71.03,71.23,70.94,70.97,79266.0,67.9833,68.1747,67.8971,67.9259,79266.0
2024-05-16 13:30:00,70.94,71.04,70.9,70.93,126709.0,67.8971,67.9929,67.8589,67.8876,126709.0
2024-05-16 14:00:00,70.94,71.01,70.88,71.0,94330.0,67.8971,67.9641,67.8397,67.9546,94330.0
2024-05-16 14:30:00,70.99,71.17,70.95,71.11,198585.0,67.945,68.1173,67.9067,68.0598,198585.0
2024-05-16 15:00:00,71.11,71.48,71.07,71.48,163637.0,68.0598,68.414,68.0216,68.414,163637.0
2024-05-16 15:30:00,71.45,71.61,71.23,71.61,330171.0,68.3853,68.5384,68.1747,68.5384,330171.0
2024-05-17 09:30:00,71.6,71.73,70.98,71.1,250555.0,68.5288,68.6533,67.9354,68.0503,250555.0
2024-05-17 10:00:00,71.1,71.13,70.87,70.94,60890.0,68.0503,68.079,67.8301,67.8971,60890.0
2024-05-17 10:30:00,70.95,71.08,70.91,70.98,67636.0,67.9067,68.0311,67.8684,67.9354,67636.0
2024-05-17 11:00:00,71.02,71.11,70.83,71.01,108969.0,67.9737,68.0598,67.7919,67.9641,108969.0
2024-05-17 11:30:00,71.01,71.05,70.9,70.9,36297.0,67.9641,68.0024,67.8589,67.8589,36297.0
2024-05-17 12:00:00,70.93,71.08,70.92,71.07,19142.0,67.8876,68.0311,67.878,68.0216,19142.0
2024-05-17 12:30:00,71.09,71.1,70.96,71.0,20028.0,68.0407,68.0503,67.9163,67.9546,20028.0
2024-05-17 13:00:00,71.0,71.06,70.97,71.03,36662.0,67.9546,68.012,67.9259,67.9833,36662.0
2024-05-17 13:30:00,71.03,71.04,70.93,70.94,37950.0,67.9833,67.9929,67.8876,67.8971,37950.0
2024-05-17 14:00:00,70.94,70.99,70.8,70.83,36712.0,67.8971,67.945,67.7631,67.7919,36712.0
2024-05-17 14:30:00,70.85,70.86,70.6,70.67,112503.0,67.811,67.8206,67.5717,67.6387,112503.0
2024-05-17 15:00:00,70.66,70.67,70.27,70.61,147469.0,67.6292,67.6387,67.2559,67.5813,147469.0
2024-05-17 15:30:00,70.63,71.04,70.55,70.83,314071.0,67.6004,67.9929,67.5239,67.7919,314071.0
2024-05-20 09:30:00,70.89,70.89,70.21,70.23,67463.0,67.8493,67.8493,67.1985,67.2176,67463.0
2024-05-20 10:00:00,70.23,70.45,70.2,70.33,84861.0,67.2176,67.4282,67.1889,67.3133,84861.0
2024-05-20 10:30:00,70.33,70.51,70.27,70.34,34552.0,67.3133,67.4856,67.2559,67.3229,34552.0
2024-05-20 11:00:00,70.37,70.48,70.31,70.47,38202.0,67.3516,67.4569,67.2942,67.4473,38202.0
2024-05-20 11:30:00,70.43,70.48,70.33,70.33,34224.0,67.409,67.4569,67.3133,67.3133,34224.0
2024-05-20 12:00:00,70.33,70.38,70.28,70.28,12940.0,67.3133,67.3612,67.2655,67.2655,12940.0
2024-05-20 12:30:00,70.3,70.31,70.15,70.18,15475.0,67.2846,67.2942,67.141,67.1697,15475.0
2024-05-20 13:00:00,70.17,70.2,70.07,70.12,22546.0,67.1602,67.1889,67.0645,67.1123,22546.0
2024-05-20 13:30:00,70.14,70.15,69.91,70.03,69568.0,67.1315,67.141,66.9113,67.0262,69568.0
2024-05-20 14:00:00,70.03,70.15,69.98,70.02,37513.0,67.0262,67.141,66.9783,67.0166,37513.0
2024-05-20 14:30:00,70.02,70.05,69.91,69.99,67309.0,67.0166,67.0453,66.9113,66.9879,67309.0
2024-05-20 15:00:00,70.01,70.04,69.93,69.98,34170.0,67.007,67.0357,66.9305,66.9783,34170.0
2024-05-20 15:30:00,69.97,70.22,69.86,69.96,243651.0,66.9687,67.208,66.8635,66.9592,243651.0
2024-05-21 09:30:00,69.94,70.19,69.81,70.05,99798.0,66.94,67.1793,66.8156,67.0453,99798.0
2024-05-21 10:00:00,70.07,70.17,69.94,69.94,44976.0,67.0645,67.1602,66.94,66.94,44976.0
2024-05-21 10:30:00,69.93,70.01,69.87,69.97,28471.0,66.9305,67.007,66.873,66.9687,28471.0
2024-05-21 11:00:00,69.98,70.07,69.87,70.0,36164.0,66.9783,67.0645,66.873,66.9975,36164.0
2024-05-21 11:30:00,70.0,70.0,69.76,69.83,29372.0,66.9975,66.9975,66.7678,66.8348,29372.0
2024-05-21 12:00:00,69.83,69.98,69.63,69.98,208253.0,66.8348,66.9783,66.6433,66.9783,208253.0
2024-05-21 12:30:00,69.95,70.0,69.84,69.87,57234.0,66.9496,66.9975,66.8443,66.873,57234.0
2024-05-21 13:00:00,69.86,69.86,69.69,69.74,22829.0,66.8635,66.8635,66.7008,66.7486,22829.0
2024-05-21 13:30:00,69.74,69.82,69.68,69.75,164465.0,66.7486,66.8252,66.6912,66.7582,164465.0
2024-05-21 14:00:00,69.76,69.77,69.23,69.29,107789.0,66.7678,66.7773,66.2605,66.3179,107789.0
2024-05-21 14:30:00,69.3,69.31,69.1,69.15,116680.0,66.3275,66.3371,66.1361,66.1839,116680.0
2024-05-21 15:00:00,69.16,69.35,68.9,68.97,151841.0,66.1935,66.3753,65.9446,66.0116,151841.0
2024-05-21 15:30:00,68.96,69.15,68.96,69.01,315717.0,66.0021,66.1839,66.0021,66.0499,315717.0
2024-05-22 09:30:00,68.95,69.19,68.85,68.95,50391.0,65.9925,66.2222,65.8968,65.9925,50391.0
2024-05-22 10:00:00,68.96,69.09,68.77,69.01,36085.0,66.0021,66.1265,65.8202,66.0499,36085.0
2024-05-22 10:30:00,69.02,69.08,68.91,69.04,34791.0,66.0595,66.1169,65.9542,66.0786,34791.0
2024-05-22 11:00:00,69.05,69.24,68.95,68.95,30062.0,66.0882,66.2701,65.9925,65.9925,30062.0
2024-05-22 11:30:00,68.95,68.98,68.78,68.85,26659.0,65.9925,66.0212,65.8298,65.8968,26659.0
2024-05-22 12:00:00,68.87,69.11,68.84,68.87,74396.0,65.9159,66.1456,65.8872,65.9159,74396.0
2024-05-22 12:30:00,68.87,68.87,68.61,68.71,42739.0,65.9159,65.9159,65.6671,65.7628,42739.0
2024-05-22 13:00:00,68.71,68.87,68.63,68.68,116346.0,65.7628,65.9159,65.6862,65.7341,116346.0
2024-05-22 13:30:00,68.67,68.72,68.44,68.47,40829.0,65.7245,65.7724,65.5044,65.5331,40829.0
2024-05-22 14:00:00,68.46,68.54,68.16,68.2,144164.0,65.5235,65.6001,65.2364,65.2747,144164.0
2024-05-22 14:30:00,68.2,68.57,68.16,68.48,117450.0,65.2747,65.6288,65.2364,65.5427,117450.0
2024-05-22 15:00:00,68.48,68.48,68.22,68.22,210057.0,65.5427,65.5427,65.2938,65.2938,210057.0
2024-05-22 15:30:00,68.23,68.38,68.1,68.31,417347.0,65.3034,65.4469,65.179,65.38,417347.0
2024-05-23 09:30:00,68.55,68.64,67.51,67.58,60329.0,65.6097,65.6958,64.6143,64.6813,60329.0
2024-05-23 10:00:00,67.58,67.71,67.44,67.55,338387.0,64.6813,64.8057,64.5473,64.6526,338387.0
2024-05-23 10:30:00,67.57,67.71,67.08,67.23,157796.0,64.6717,64.8057,64.2027,64.3463,157796.0
2024-05-23 11:00:00,67.25,67.54,67.19,67.25,174962.0,64.3654,64.643,64.308,64.3654,174962.0
2024-05-23 11:30:00,67.24,67.57,67.22,67.4,183273.0,64.3558,64.6717,64.3367,64.509,183273.0
2024-05-23 12:00:00,67.41,67.57,67.38,67.52,52851.0,64.5186,64.6717,64.4898,64.6238,52851.0
2024-05-23 12:30:00,67.53,67.62,67.42,67.48,40147.0,64.6334,64.7195,64.5281,64.5856,40147.0
2024-05-23 13:00:00,67.46,67.53,67.4,67.42,30446.0,64.5664,64.6334,64.509,64.5281,30446.0
2024-05-23 13:30:00,67.43,67.44,67.26,67.32,45741.0,64.5377,64.5473,64.375,64.4324,45741.0
2024-05-23 14:00:00,67.31,67.31,67.16,67.2,62627.0,64.4228,64.4228,64.2793,64.3176,62627.0
2024-05-23 14:30:00,67.18,67.26,66.97,67.08,77814.0,64.2984,64.375,64.0974,64.2027,77814.0
2024-05-23 15:00:00,67.09,67.25,66.99,67.13,88719.0,64.2123,64.3654,64.1166,64.2506,88719.0
2024-05-23 15:30:00,67.12,67.26,66.97,67.21,399290.0,64.241,64.375,64.0974,64.3271,399290.0
2024-05-24 09:30:00,67.43,68.03,67.38,67.72,157201.0,64.5377,65.112,64.4898,64.8153,157201.0
2024-05-24 10:00:00,67.72,68.08,67.72,67.88,56015.0,64.8153,65.1598,64.8153,64.9684,56015.0
2024-05-24 10:30:00,67.91,68.06,67.8,68.02,66827.0,64.9971,65.1407,64.8918,65.1024,66827.0
2024-05-24 11:00:00,68.03,68.22,67.86,67.89,69241.0,65.112,65.2938,64.9493,64.978,69241.0
2024-05-24 11:30:00,67.88,67.98,67.69,67.72,17539.0,64.9684,65.0641,64.7865,64.8153,17539.0
2024-05-24 12:00:00,67.67,67.98,67.66,67.96,34941.0,64.7674,65.0641,64.7578,65.045,34941.0
2024-05-24 12:30:00,67.97,67.97,67.84,67.88,40479.0,65.0545,65.0545,64.9301,64.9684,40479.0
2024-05-24 13:00:00,67.88,67.92,67.75,67.85,37978.0,64.9684,65.0067,64.844,64.9397,37978.0
2024-05-24 13:30:00,67.83,67.84,67.66,67.82,111258.0,64.9205,64.9301,64.7578,64.911,111258.0
2024-05-24 14:00:00,67.82,67.89,67.8,67.83,52246.0,64.911,64.978,64.8918,64.9205,52246.0
2024-05-24 14:30:00,67.81,67.82,67.63,67.63,54097.0,64.9014,64.911,64.7291,64.7291,54097.0
2024-05-24 15:00:00,67.65,67.71,67.54,67.62,47824.0,64.7483,64.8057,64.643,64.7195,47824.0
2024-05-24 15:30:00,67.61,67.61,67.39,67.53,216819.0,64.71,64.71,64.4994,64.6334,216819.0
2024-05-28 09:30:00,67.8,68.18,67.69,68.05,56399.0,64.8918,65.2555,64.7865,65.1311,56399.0
2024-05-28 10:00:00,68.08,68.18,67.86,67.92,27373.0,65.1598,65.2555,64.9493,65.0067,27373.0
2024-05-28 10:30:00,67.92,67.92,67.65,67.73,28517.0,65.0067,65.0067,64.7483,64.8248,28517.0
2024-05-28 11:00:00,67.75,67.78,67.34,67.42,24941.0,64.844,64.8727,64.4516,64.5281,24941.0
2024-05-28 11:30:00,67.44,67.55,67.42,67.49,25331.0,64.5473,64.6526,64.5281,64.5951,25331.0
2024-05-28 12:00:00,67.47,67.71,67.44,67.5,62333.0,64.576,64.8057,64.5473,64.6047,62333.0
2024-05-28 12:30:00,67.5,67.53,67.45,67.48,38244.0,64.6047,64.6334,64.5568,64.5856,38244.0
2024-05-28 13:00:00,67.46,67.51,67.4,67.48,37868.0,64.5664,64.6143,64.509,64.5856,37868.0
2024-05-28 13:30:00,67.48,67.48,67.32,67.33,51484.0,64.5856,64.5856,64.4324,64.442,51484.0
2024-05-28 14:00:00,67.32,67.37,67.18,67.22,60155.0,64.4324,64.4803,64.2984,64.3367,60155.0
2024-05-28 14:30:00,67.23,67.38,67.18,67.29,180131.0,64.3463,64.4898,64.2984,64.4037,180131.0
2024-05-28 15:00:00,67.3,67.39,67.12,67.22,96170.0,64.4133,64.4994,64.241,64.3367,96170.0
2024-05-28 15:30:00,67.23,67.43,67.22,67.23,219155.0,64.3463,64.5377,64.3367,64.3463,219155.0
2024-05-29 09:30:00,66.75,66.97,66.51,66.9,54480.0,63.8869,64.0974,63.6572,64.0304,54480.0
2024-05-29 10:00:00,66.93,67.02,66.53,66.87,201859.0,64.0591,64.1453,63.6763,64.0017,201859.0
2024-05-29 10:30:00,66.84,67.1,66.82,66.88,138878.0,63.973,64.2219,63.9539,64.0113,138878.0
2024-05-29 11:00:00,66.88,66.94,66.74,66.87,29247.0,64.0113,64.0687,63.8773,64.0017,29247.0
2024-05-29 11:30:00,66.83,66.95,66.76,66.93,30346.0,63.9634,64.0783,63.8964,64.0591,30346.0
2024-05-29 12:00:00,66.93,66.93,66.8,66.84,23616.0,64.0591,64.0591,63.9347,63.973,23616.0
2024-05-29 12:30:00,66.85,66.85,66.71,66.8,112286.0,63.9826,63.9826,63.8486,63.9347,112286.0
2024-05-29 13:00:00,66.82,66.82,66.41,66.52,96162.0,63.9539,63.9539,63.5614,63.6667,96162.0
2024-05-29 13:30:00,66.53,66.58,66.39,66.5,49307.0,63.6763,63.7242,63.5423,63.6476,49307.0
2024-05-29 14:00:00,66.5,66.5,66.33,66.45,28400.0,63.6476,63.6476,63.4849,63.5997,28400.0
2024-05-29 14:30:00,66.44,66.46,66.26,66.27,42845.0,63.5902,63.6093,63.4179,63.4275,42845.0
2024-05-29 15:00:00,66.28,66.42,66.14,66.34,111104.0,63.437,63.571,63.303,63.4945,111104.0
2024-05-29 15:30:00,66.36,66.42,66.22,66.32,200352.0,63.5136,63.571,63.3796,63.4753,200352.0
2024-05-30 09:30:00,66.59,66.83,65.87,66.11,70502.0,63.7337,63.9634,63.0446,63.2743,70502.0
2024-05-30 10:00:00,66.13,66.29,66.04,66.2,96722.0,63.2935,63.4466,63.2073,63.3605,96722.0
2024-05-30 10:30:00,66.21,66.47,66.21,66.39,42600.0,63.37,63.6189,63.37,63.5423,42600.0
2024-05-30 11:00:00,66.39,66.56,66.2,66.28,69688.0,63.5423,63.705,63.3605,63.437,69688.0
2024-05-30 11:30:00,66.24,66.4,66.24,66.34,39153.0,63.3987,63.5519,63.3987,63.4945,39153.0
2024-05-30 12:00:00,66.33,66.65,66.32,66.65,48833.0,63.4849,63.7912,63.4753,63.7912,48833.0
2024-05-30 12:30:00,66.64,66.81,66.57,66.67,62996.0,63.7816,63.9443,63.7146,63.8103,62996.0
2024-05-30 13:00:00,66.66,66.83,66.54,66.79,56770.0,63.8007,63.9634,63.6859,63.9251,56770.0
2024-05-30 13:30:00,66.81,66.91,66.7,66.89,53004.0,63.9443,64.04,63.839,64.0209,53004.0
2024-05-30 14:00:00,66.89,66.89,66.64,66.77,45523.0,64.0209,64.0209,63.7816,63.906,45523.0
2024-05-30 14:30:00,66.77,66.81,66.6,66.77,81773.0,63.906,63.9443,63.7433,63.906,81773.0
2024-05-30 15:00:00,66.77,66.77,66.65,66.76,72871.0,63.906,63.906,63.7912,63.8964,72871.0
2024-05-30 15:30:00,66.76,66.81,66.6,66.78,273100.0,63.8964,63.9443,63.7433,63.9156,273100.0
2024-05-31 09:30:00,67.37,68.03,66.83,67.83,265716.0,64.4803,65.112,63.9634,64.9205,265716.0
2024-05-31 10:00:00,67.81,67.86,67.28,67.31,250593.0,64.9014,64.9493,64.3941,64.4228,250593.0
2024-05-31 10:30:00,67.28,67.86,67.23,67.79,119462.0,64.3941,64.9493,64.3463,64.8823,119462.0
2024-05-31 11:00:00,67.76,67.82,67.62,67.66,60097.0,64.8535,64.911,64.7195,64.7578,60097.0
2024-05-31 11:30:00,67.65,67.8,67.62,67.73,60207.0,64.7483,64.8918,64.7195,64.8248,60207.0
2024-05-31 12:00:00,67.73,67.77,67.57,67.67,61765.0,64.8248,64.8631,64.6717,64.7674,61765.0
2024-05-31 12:30:00,67.67,67.71,67.58,67.62,54037.0,64.7674,64.8057,64.6813,64.7195,54037.0
2024-05-31 13:00:00,67.64,67.82,67.63,67.76,44290.0,64.7387,64.911,64.7291,64.8535,44290.0
2024-05-31 13:30:00,67.77,67.83,67.66,67.77,62213.0,64.8631,64.9205,64.7578,64.8631,62213.0
2024-05-31 14:00:00,67.78,67.88,67.73,67.8,84599.0,64.8727,64.9684,64.8248,64.8918,84599.0
2024-05-31 14:30:00,67.8,68.26,67.78,68.23,124969.0,64.8918,65.3321,64.8727,65.3034,124969.0
2024-05-31 15:00:00,68.23,68.51,68.15,68.47,156544.0,65.3034,65.5714,65.2268,65.5331,156544.0
2024-05-31 15:30:00,68.48,68.66,68.35,68.58,476655.0,65.5427,65.7149,65.4182,65.6384,476655.0
2024-06-03 09:30:00,68.27,69.12,68.27,69.1,73696.0,65.3417,66.1552,65.3417,66.1361,73696.0
2024-06-03 10:00:00,69.15,69.66,69.14,69.56,99369.0,66.1839,66.672,66.1743,66.5763,99369.0
2024-06-03 10:30:00,69.56,69.8,69.47,69.77,119842.0,66.5763,66.806,66.4902,66.7773,119842.0
2024-06-03 11:00:00,69.77,70.23,69.67,69.8,115613.0,66.7773,67.2176,66.6816,66.806,115613.0
2024-06-03 11:30:00,69.77,69.78,69.48,69.53,86196.0,66.7773,66.7869,66.4998,66.5476,86196.0
2024-06-03 12:00:00,69.54,69.69,69.48,69.61,65871.0,66.5572,66.7008,66.4998,66.6242,65871.0
2024-06-03 12:30:00,69.59,69.61,69.42,69.5,166567.0,66.605,66.6242,66.4423,66.5189,166567.0
2024-06-03 13:00:00,69.5,69.85,69.48,69.82,72125.0,66.5189,66.8539,66.4998,66.8252,72125.0
2024-06-03 13:30:00,69.83,69.98,69.71,69.88,60735.0,66.8348,66.9783,66.7199,66.8826,60735.0
2024-06-03 14:00:00,69.88,70.1,69.85,70.06,77767.0,66.8826,67.0932,66.8539,67.0549,77767.0
2024-06-03 14:30:00,70.07,70.31,70.07,70.2,90468.0,67.0645,67.2942,67.0645,67.1889,90468.0
2024-06-03 15:00:00,70.2,70.26,69.99,70.05,112031.0,67.1889,67.2463,66.9879,67.0453,112031.0
2024-06-03 15:30:00,70.05,70.16,69.89,70.08,440156.0,67.0453,67.1506,66.8922,67.074,440156.0
2024-06-04 09:30:00,69.9,70.09,69.45,69.92,195894.0,66.9018,67.0836,66.4711,66.9209,195894.0
2024-06-04 10:00:00,69.92,70.04,69.66,69.74,69844.0,66.9209,67.0357,66.672,66.7486,69844.0
2024-06-04 10:30:00,69.75,69.8,69.49,69.5,58783.0,66.7582,66.806,66.5093,66.5189,58783.0
2024-06-04 11:00:00,69.51,69.7,69.48,69.62,41595.0,66.5285,66.7103,66.4998,66.6338,41595.0
2024-06-04 11:30:00,69.63,69.63,69.48,69.55,63224.0,66.6433,66.6433,66.4998,66.5668,63224.0
2024-06-04 12:00:00,69.53,69.65,69.5,69.54,54614.0,66.5476,66.6625,66.5189,66.5572,54614.0
2024-06-04 12:30:00,69.55,69.75,69.54,69.68,28957.0,66.5668,66.7582,66.5572,66.6912,28957.0
2024-06-04 13:00:00,69.67,69.89,69.6,69.89,26234.0,66.6816,66.8922,66.6146,66.8922,26234.0
2024-06-04 13:30:00,69.9,69.97,69.84,69.92,30297.0,66.9018,66.9687,66.8443,66.9209,30297.0
2024-06-04 14:00:00,69.91,70.08,69.89,69.98,62268.0,66.9113,67.074,66.8922,66.9783,62268.0
2024-06-04 14:30:00,69.97,70.13,69.95,69.98,82938.0,66.9687,67.1219,66.9496,66.9783,82938.0
2024-06-04 15:00:00,69.99,69.99,69.83,69.88,53924.0,66.9879,66.9879,66.8348,66.8826,53924.0
2024-06-04 15:30:00,69.88,70.16,69.75,69.99,318544.0,66.8826,67.1506,66.7582,66.9879,318544.0
2024-06-05 09:30:00,70.11,70.71,70.02,70.51,63314.0,67.1027,67.677,67.0166,67.4856,63314.0
2024-06-05 10:00:00,70.46,70.74,70.31,70.66,94175.0,67.4377,67.7057,67.2942,67.6292,94175.0
2024-06-05 10:30:00,70.66,70.75,70.52,70.7,74433.0,67.6292,67.7153,67.4952,67.6674,74433.0
2024-06-05 11:00:00,70.72,70.8,70.64,70.79,66713.0,67.6866,67.7631,67.61,67.7536,66713.0
2024-06-05 11:30:00,70.8,70.86,70.73,70.81,75474.0,67.7631,67.8206,67.6961,67.7727,75474.0
2024-06-05 12:00:00,70.81,71.0,70.71,70.96,44230.0,67.7727,67.9546,67.677,67.9163,44230.0
2024-06-05 12:30:00,70.97,71.05,70.83,70.95,42499.0,67.9259,68.0024,67.7919,67.9067,42499.0
2024-06-05 13:00:00,70.94,70.95,70.76,70.84,38072.0,67.8971,67.9067,67.7249,67.8014,38072.0
2024-06-05 13:30:00,70.83,70.92,70.77,70.83,50153.0,67.7919,67.878,67.7344,67.7919,50153.0
2024-06-05 14:00:00,70.83,70.93,70.72,70.84,52221.0,67.7919,67.8876,67.6866,67.8014,52221.0
2024-06-05 14:30:00,70.83,70.99,70.82,70.94,48291.0,67.7919,67.945,67.7823,67.8971,48291.0
2024-06-05 15:00:00,70.94,70.99,70.83,70.87,69751.0,67.8971,67.945,67.7919,67.8301,69751.0
2024-06-05 15:30:00,70.88,71.0,70.81,70.84,327307.0,67.8397,67.9546,67.7727,67.8014,327307.0
2024-06-06 09:30:00,70.52,71.16,70.52,70.9,37422.0,67.4952,68.1077,67.4952,67.8589,37422.0
2024-06-06 10:00:00,70.91,71.03,70.75,70.94,23795.0,67.8684,67.9833,67.7153,67.8971,23795.0
2024-06-06 10:30:00,70.94,70.94,70.58,70.59,58151.0,67.8971,67.8971,67.5526,67.5622,58151.0
2024-06-06 11:00:00,70.6,70.66,70.43,70.49,17109.0,67.5717,67.6292,67.409,67.4664,17109.0
2024-06-06 11:30:00,70.5,70.53,70.37,70.5,15314.0,67.476,67.5047,67.3516,67.476,15314.0
2024-06-06 12:00:00,70.51,70.51,70.33,70.43,14036.0,67.4856,67.4856,67.3133,67.409,14036.0
2024-06-06 12:30:00,70.41,70.45,70.16,70.19,28020.0,67.3899,67.4282,67.1506,67.1793,28020.0
2024-06-06 13:00:00,70.19,70.39,70.09,70.33,26606.0,67.1793,67.3707,67.0836,67.3133,26606.0
2024-06-06 13:30:00,70.32,70.36,70.14,70.17,29766.0,67.3037,67.342,67.1315,67.1602,29766.0
2024-06-06 14:00:00,70.16,70.17,69.8,70.0,48847.0,67.1506,67.1602,66.806,66.9975,48847.0
2024-06-06 14:30:00,70.02,70.44,70.02,70.39,99163.0,67.0166,67.4186,67.0166,67.3707,99163.0
2024-06-06 15:00:00,70.37,70.71,70.35,70.69,135167.0,67.3516,67.677,67.3324,67.6579,135167.0
2024-06-06 15:30:00,70.69,71.16,70.67,71.07,1044918.0,67.6579,68.1077,67.6387,68.0216,1044918.0
2024-06-07 09:30:00,70.05,70.9,70.05,70.44,253068.0,67.0453,67.8589,67.0453,67.4186,253068.0
2024-06-07 10:00:00,70.44,70.54,70.26,70.43,227500.0,67.4186,67.5143,67.2463,67.409,227500.0
2024-06-07 10:30:00,70.4,70.61,70.16,70.2,154185.0,67.3803,67.5813,67.1506,67.1889,154185.0
2024-06-07 11:00:00,70.2,70.2,69.7,69.73,132015.0,67.1889,67.1889,66.7103,66.739,132015.0
2024-06-07 11:30:00,69.73,69.8,69.52,69.77,115809.0,66.739,66.806,66.5381,66.7773,115809.0
2024-06-07 12:00:00,69.76,69.86,69.3,69.38,168834.0,66.7678,66.8635,66.3275,66.4041,168834.0
2024-06-07 12:30:00,69.38,69.39,68.77,69.01,232126.0,66.4041,66.4136,65.8202,66.0499,232126.0
2024-06-07 13:00:00,69.03,69.04,68.79,68.9,78845.0,66.0691,66.0786,65.8394,65.9446,78845.0
2024-06-07 13:30:00,68.91,69.09,68.82,68.95,72800.0,65.9542,66.1265,65.8681,65.9925,72800.0
2024-06-07 14:00:00,68.95,68.96,68.65,68.67,76078.0,65.9925,66.0021,65.7054,65.7245,76078.0
2024-06-07 14:30:00,68.67,68.82,68.55,68.82,96315.0,65.7245,65.8681,65.6097,65.8681,96315.0
2024-06-07 15:00:00,68.83,68.83,68.59,68.82,124713.0,65.8776,65.8776,65.6479,65.8681,124713.0
2024-06-07 15:30:00,68.82,68.83,68.51,68.76,398419.0,65.8681,65.8776,65.5714,65.8106,398419.0
2024-06-10 09:30:00,68.71,68.75,67.82,68.02,47813.0,65.7628,65.8011,64.911,65.1024,47813.0
2024-06-10 10:00:00,68.05,68.39,67.82,67.95,85366.0,65.1311,65.4565,64.911,65.0354,85366.0
2024-06-10 10:30:00,67.95,68.0,67.72,67.74,57290.0,65.0354,65.0832,64.8153,64.8344,57290.0
2024-06-10 11:00:00,67.75,68.06,67.74,68.06,42209.0,64.844,65.1407,64.8344,65.1407,42209.0
2024-06-10 11:30:00,68.08,68.13,67.97,68.06,27033.0,65.1598,65.2077,65.0545,65.1407,27033.0
2024-06-10 12:00:00,68.08,68.1,67.85,67.92,31791.0,65.1598,65.179,64.9397,65.0067,31791.0
2024-06-10 12:30:00,67.92,67.98,67.76,67.83,33687.0,65.0067,65.0641,64.8535,64.9205,33687.0
2024-06-10 13:00:00,67.83,67.89,67.73,67.75,24126.0,64.9205,64.978,64.8248,64.844,24126.0
2024-06-10 13:30:00,67.75,67.9,67.74,67.89,36720.0,64.844,64.9875,64.8344,64.978,36720.0
2024-06-10 14:00:00,67.88,67.92,67.77,67.82,59283.0,64.9684,65.0067,64.8631,64.911,59283.0
2024-06-10 14:30:00,67.83,67.85,67.72,67.73,46651.0,64.9205,64.9397,64.8153,64.8248,46651.0
2024-06-10 15:00:00,67.73,67.85,67.58,67.72,69246.0,64.8248,64.9397,64.6813,64.8153,69246.0
2024-06-10 15:30:00,67.74,67.78,67.51,67.65,267072.0,64.8344,64.8727,64.6143,64.7483,267072.0
2024-06-11 09:30:00,67.34,67.46,66.96,67.46,34195.0,64.4516,64.5664,64.0879,64.5664,34195.0
2024-06-11 10:00:00,67.44,67.56,67.35,67.53,22922.0,64.5473,64.6621,64.4611,64.6334,22922.0
2024-06-11 10:30:00,67.54,67.96,67.49,67.62,59616.0,64.643,65.045,64.5951,64.7195,59616.0
2024-06-11 11:00:00,67.6,67.67,67.43,67.46,16001.0,64.7004,64.7674,64.5377,64.5664,16001.0
2024-06-11 11:30:00,67.47,67.49,67.21,67.21,29757.0,64.576,64.5951,64.3271,64.3271,29757.0
2024-06-11 12:00:00,67.21,67.28,67.12,67.22,43301.0,64.3271,64.3941,64.241,64.3367,43301.0
2024-06-11 12:30:00,67.22,67.42,67.2,67.39,16170.0,64.3367,64.5281,64.3176,64.4994,16170.0
2024-06-11 13:00:00,67.33,67.51,67.31,67.4,26701.0,64.442,64.6143,64.4228,64.509,26701.0
2024-06-11 13:30:00,67.42,67.56,67.42,67.55,39561.0,64.5281,64.6621,64.5281,64.6526,39561.0
2024-06-11 14:00:00,67.54,67.89,67.53,67.88,49750.0,64.643,64.978,64.6334,64.9684,49750.0
2024-06-11 14:30:00,67.87,67.94,67.84,67.91,74317.0,64.9588,65.0258,64.9301,64.9971,74317.0
2024-06-11 15:00:00,67.93,68.02,67.9,67.93,38950.0,65.0163,65.1024,64.9875,65.0163,38950.0
2024-06-11 15:30:00,67.92,68.25,67.92,68.16,193686.0,65.0067,65.3225,65.0067,65.2364,193686.0
2024-06-12 09:30:00,69.32,69.68,68.84,69.04,127437.0,66.3466,66.6912,65.8872,66.0786,127437.0
2024-06-12 10:00:00,69.03,69.22,68.93,69.08,67382.0,66.0691,66.2509,65.9734,66.1169,67382.0
2024-06-12 10:30:00,69.11,69.31,68.8,69.03,47960.0,66.1456,66.3371,65.8489,66.0691,47960.0
2024-06-12 11:00:00,69.04,69.25,68.96,69.16,49606.0,66.0786,66.2796,66.0021,66.1935,49606.0
2024-06-12 11:30:00,69.14,69.14,68.82,68.94,27872.0,66.1743,66.1743,65.8681,65.9829,27872.0
2024-06-12 12:00:00,68.92,69.06,68.89,68.98,25217.0,65.9638,66.0978,65.9351,66.0212,25217.0
2024-06-12 12:30:00,68.96,69.17,68.91,69.13,32905.0,66.0021,66.2031,65.9542,66.1648,32905.0
2024-06-12 13:00:00,69.16,69.25,69.07,69.07,35769.0,66.1935,66.2796,66.1074,66.1074,35769.0
2024-06-12 13:30:00,69.04,69.16,68.95,69.02,27344.0,66.0786,66.1935,65.9925,66.0595,27344.0
2024-06-12 14:00:00,69.0,69.26,68.74,69.06,42000.0,66.0404,66.2892,65.7915,66.0978,42000.0
2024-06-12 14:30:00,69.06,69.22,68.84,68.97,55046.0,66.0978,66.2509,65.8872,66.0116,55046.0
2024-06-12 15:00:00,68.91,69.03,68.85,68.88,116458.0,65.9542,66.0691,65.8968,65.9255,116458.0
2024-06-12 15:30:00,68.91,69.0,68.53,68.89,247084.0,65.9542,66.0404,65.5905,65.9351,247084.0
2024-06-13 09:30:00,68.89,69.64,68.77,69.52,55200.0,65.9351,66.6529,65.8202,66.5381,55200.0
2024-06-13 10:00:00,69.54,69.65,69.3,69.46,70385.0,66.5572,66.6625,66.3275,66.4806,70385.0
2024-06-13 10:30:00,69.45,69.51,68.98,69.13,35149.0,66.4711,66.5285,66.0212,66.1648,35149.0
2024-06-13 11:00:00,69.13,69.34,69.1,69.3,43138.0,66.1648,66.3658,66.1361,66.3275,43138.0
2024-06-13 11:30:00,69.3,69.4,69.12,69.24,26040.0,66.3275,66.4232,66.1552,66.2701,26040.0
2024-06-13 12:00:00,69.2,69.23,69.0,69.17,27158.0,66.2318,66.2605,66.0404,66.2031,27158.0
2024-06-13 12:30:00,69.17,69.33,69.15,69.3,23705.0,66.2031,66.3562,66.1839,66.3275,23705.0
2024-06-13 13:00:00,69.31,69.45,69.24,69.29,41767.0,66.3371,66.4711,66.2701,66.3179,41767.0
2024-06-13 13:30:00,69.26,69.4,69.16,69.29,33604.0,66.2892,66.4232,66.1935,66.3179,33604.0
2024-06-13 14:00:00,69.28,69.4,69.22,69.36,22640.0,66.3083,66.4232,66.2509,66.3849,22640.0
2024-06-13 14:30:00,69.38,69.42,69.17,69.27,29194.0,66.4041,66.4423,66.2031,66.2988,29194.0
2024-06-13 15:00:00,69.26,69.44,69.22,69.35,38964.0,66.2892,66.4615,66.2509,66.3753,38964.0
2024-06-13 15:30:00,69.33,69.4,69.19,69.32,164278.0,66.3562,66.4232,66.2222,66.3466,164278.0
2024-06-14 09:30:00,68.85,69.35,68.77,69.14,33516.0,65.8968,66.3753,65.8202,66.1743,33516.0
2024-06-14 10:00:00,69.1,69.13,68.57,68.67,59008.0,66.1361,66.1648,65.6288,65.7245,59008.0
2024-06-14 10:30:00,68.67,68.68,68.35,68.44,37963.0,65.7245,65.7341,65.4182,65.5044,37963.0
2024-06-14 11:00:00,68.42,68.62,68.41,68.57,60712.0,65.4852,65.6767,65.4757,65.6288,60712.0
2024-06-14 11:30:00,68.6,68.6,68.35,68.4,43686.0,65.6575,65.6575,65.4182,65.4661,43686.0
2024-06-14 12:00:00,68.38,68.54,68.26,68.45,41869.0,65.4469,65.6001,65.3321,65.5139,41869.0
2024-06-14 12:30:00,68.45,68.79,68.45,68.75,28040.0,65.5139,65.8394,65.5139,65.8011,28040.0
2024-06-14 13:00:00,68.75,68.76,68.49,68.51,61295.0,65.8011,65.8106,65.5522,65.5714,61295.0
2024-06-14 13:30:00,68.54,68.57,68.44,68.45,59455.0,65.6001,65.6288,65.5044,65.5139,59455.0
2024-06-14 14:00:00,68.47,68.65,68.43,68.61,70472.0,65.5331,65.7054,65.4948,65.6671,70472.0
2024-06-14 14:30:00,68.6,68.62,68.42,68.5,73456.0,65.6575,65.6767,65.4852,65.5618,73456.0
2024-06-14 15:00:00,68.5,68.72,68.5,68.7,45843.0,65.5618,65.7724,65.5618,65.7532,45843.0
2024-06-14 15:30:00,68.68,68.94,68.62,68.92,227302.0,65.7341,65.9829,65.6767,65.9638,227302.0
2024-06-17 09:30:00,68.79,69.53,68.69,69.1,48709.0,65.8394,66.5476,65.7437,66.1361,48709.0
2024-06-17 10:00:00,69.11,69.32,68.81,68.83,34777.0,66.1456,66.3466,65.8585,65.8776,34777.0
2024-06-17 10:30:00,68.82,68.95,68.71,68.89,36737.0,65.8681,65.9925,65.7628,65.9351,36737.0
2024-06-17 11:00:00,68.89,69.06,68.83,68.85,30891.0,65.9351,66.0978,65.8776,65.8968,30891.0
2024-06-17 11:30:00,68.85,68.97,68.8,68.89,19344.0,65.8968,66.0116,65.8489,65.9351,19344.0
2024-06-17 12:00:00,68.9,69.01,68.82,68.98,22797.0,65.9446,66.0499,65.8681,66.0212,22797.0
2024-06-17 12:30:00,68.99,69.01,68.9,68.94,21286.0,66.0308,66.0499,65.9446,65.9829,21286.0
2024-06-17 13:00:00,68.95,69.05,68.93,69.02,19807.0,65.9925,66.0882,65.9734,66.0595,19807.0
2024-06-17 13:30:00,69.06,69.22,69.02,69.21,23412.0,66.0978,66.2509,66.0595,66.2413,23412.0
2024-06-17 14:00:00,69.2,69.53,69.19,69.45,26956.0,66.2318,66.5476,66.2222,66.4711,26956.0
2024-06-17 14:30:00,69.43,69.58,69.42,69.49,30262.0,66.4519,66.5955,66.4423,66.5093,30262.0
2024-06-17 15:00:00,69.48,69.54,69.34,69.52,34432.0,66.4998,66.5572,66.3658,66.5381,34432.0
2024-06-17 15:30:00,69.51,69.53,69.19,69.3,160683.0,66.5285,66.5476,66.2222,66.3275,160683.0
2024-06-18 09:30:00,69.21,69.67,69.09,69.09,33745.0,66.2413,66.6816,66.1265,66.1265,33745.0
2024-06-18 10:00:00,69.11,69.57,69.09,69.49,18181.0,66.1456,66.5859,66.1265,66.5093,18181.0
2024-06-18 10:30:00,69.5,69.5,69.04,69.11,19043.0,66.5189,66.5189,66.0786,66.1456,19043.0
2024-06-18 11:00:00,69.06,69.35,69.06,69.18,22902.0,66.0978,66.3753,66.0978,66.2126,22902.0
2024-06-18 11:30:00,69.18,69.18,69.07,69.17,11044.0,66.2126,66.2126,66.1074,66.2031,11044.0
2024-06-18 12:00:00,69.18,69.31,69.16,69.19,21047.0,66.2126,66.3371,66.1935,66.2222,21047.0
2024-06-18 12:30:00,69.18,69.32,69.16,69.28,18351.0,66.2126,66.3466,66.1935,66.3083,18351.0
2024-06-18 13:00:00,69.26,69.34,69.18,69.24,20380.0,66.2892,66.3658,66.2126,66.2701,20380.0
2024-06-18 13:30:00,69.23,69.23,69.14,69.19,28112.0,66.2605,66.2605,66.1743,66.2222,28112.0
2024-06-18 14:00:00,69.19,69.26,68.91,68.91,30113.0,66.2222,66.2892,65.9542,65.9542,30113.0
2024-06-18 14:30:00,68.93,69.04,68.78,68.8,26064.0,65.9734,66.0786,65.8298,65.8489,26064.0
2024-06-18 15:00:00,68.8,68.93,68.75,68.89,66747.0,65.8489,65.9734,65.8011,65.9351,66747.0
2024-06-18 15:30:00,68.89,68.95,68.76,68.85,215446.0,65.9351,65.9925,65.8106,65.8968,215446.0
2024-06-20 09:30:00,68.37,68.83,68.13,68.69,61610.0,65.4374,65.8776,65.2077,65.7437,61610.0
2024-06-20 10:00:00,68.7,68.82,68.39,68.47,63498.0,65.7532,65.8681,65.4565,65.5331,63498.0
2024-06-20 10:30:00,68.44,68.46,68.22,68.36,43448.0,65.5044,65.5235,65.2938,65.4278,43448.0
2024-06-20 11:00:00,68.34,68.76,68.33,68.57,54850.0,65.4087,65.8106,65.3991,65.6288,54850.0
2024-06-20 11:30:00,68.59,68.68,68.39,68.58,46885.0,65.6479,65.7341,65.4565,65.6384,46885.0
2024-06-20 12:00:00,68.54,68.56,68.31,68.37,41442.0,65.6001,65.6192,65.38,65.4374,41442.0
2024-06-20 12:30:00,68.37,68.55,68.27,68.55,45025.0,65.4374,65.6097,65.3417,65.6097,45025.0
2024-06-20 13:00:00,68.52,68.54,68.33,68.4,32599.0,65.5809,65.6001,65.3991,65.4661,32599.0
2024-06-20 13:30:00,68.4,68.66,68.34,68.65,35127.0,65.4661,65.7149,65.4087,65.7054,35127.0
2024-06-20 14:00:00,68.65,68.95,68.56,68.95,41308.0,65.7054,65.9925,65.6192,65.9925,41308.0
2024-06-20 14:30:00,68.95,68.97,68.72,68.83,51693.0,65.9925,66.0116,65.7724,65.8776,51693.0
2024-06-20 15:00:00,68.83,68.94,68.81,68.91,42914.0,65.8776,65.9829,65.8585,65.9542,42914.0
2024-06-20 15:30:00,68.9,69.14,68.79,68.9,376209.0,65.9446,66.1743,65.8394,65.9446,376209.0
2024-06-21 09:30:00,68.64,69.06,68.36,69.05,56357.0,66.2461,66.6515,65.9759,66.6418,56357.0
2024-06-21 10:00:00,69.07,69.58,69.05,69.25,95941.0,66.6611,67.1533,66.6418,66.8348,95941.0
2024-06-21 10:30:00,69.24,69.27,68.9,69.11,36234.0,66.8252,66.8541,66.497,66.6997,36234.0
2024-06-21 11:00:00,69.11,69.13,68.7,68.72,67812.0,66.6997,66.719,66.304,66.3233,67812.0
2024-06-21 11:30:00,68.66,68.76,68.46,68.72,105099.0,66.2654,66.3619,66.0724,66.3233,105099.0
2024-06-21 12:00:00,68.72,68.84,68.59,68.76,32879.0,66.3233,66.4391,66.1979,66.3619,32879.0
2024-06-21 12:30:00,68.73,68.73,68.57,68.67,26748.0,66.333,66.333,66.1785,66.2751,26748.0
2024-06-21 13:00:00,68.66,68.83,68.57,68.62,30697.0,66.2654,66.4295,66.1785,66.2268,30697.0
2024-06-21 13:30:00,68.62,68.86,68.58,68.81,47807.0,66.2268,66.4584,66.1882,66.4102,47807.0
2024-06-21 14:00:00,68.81,69.23,68.8,69.2,85537.0,66.4102,66.8155,66.4005,66.7866,85537.0
2024-06-21 14:30:00,69.2,69.31,69.05,69.2,162113.0,66.7866,66.8927,66.6418,66.7866,162113.0
2024-06-21 15:00:00,69.18,69.37,69.05,69.27,87174.0,66.7673,66.9506,66.6418,66.8541,87174.0
2024-06-21 15:30:00,69.29,69.4,69.06,69.25,402813.0,66.8734,66.9796,66.6515,66.8348,402813.0
2024-06-24 09:30:00,69.28,69.8,69.28,69.58,83318.0,66.8638,67.3657,66.8638,67.1533,83318.0
2024-06-24 10:00:00,69.63,69.65,69.37,69.39,63460.0,67.2016,67.2209,66.9506,66.97,63460.0
2024-06-24 10:30:00,69.39,69.43,69.1,69.21,67505.0,66.97,67.0086,66.6901,66.7962,67505.0
2024-06-24 11:00:00,69.22,69.39,69.06,69.35,74893.0,66.8059,66.97,66.6515,66.9313,74893.0
2024-06-24 11:30:00,69.37,69.46,69.26,69.39,63630.0,66.9506,67.0375,66.8445,66.97,63630.0
2024-06-24 12:00:00,69.4,69.45,69.24,69.44,49430.0,66.9796,67.0279,66.8252,67.0182,49430.0
2024-06-24 12:30:00,69.43,69.63,69.39,69.53,40525.0,67.0086,67.2016,66.97,67.1051,40525.0
2024-06-24 13:00:00,69.52,69.6,69.33,69.57,44413.0,67.0954,67.1726,66.912,67.1437,44413.0
2024-06-24 13:30:00,69.6,69.64,69.42,69.53,48804.0,67.1726,67.2112,66.9989,67.1051,48804.0
2024-06-24 14:00:00,69.54,69.82,69.53,69.81,85202.0,67.1147,67.385,67.1051,67.3753,85202.0
2024-06-24 14:30:00,69.81,70.02,69.79,69.98,40530.0,67.3753,67.578,67.356,67.5394,40530.0
2024-06-24 15:00:00,70.0,70.03,69.75,69.78,42233.0,67.5587,67.5876,67.3174,67.3463,42233.0
2024-06-24 15:30:00,69.77,70.36,69.72,70.2,388083.0,67.3367,67.9061,67.2884,67.7517,388083.0
2024-06-25 09:30:00,70.13,70.29,69.73,70.02,39375.0,67.6841,67.8386,67.2981,67.578,39375.0
2024-06-25 10:00:00,69.92,69.94,69.44,69.48,31307.0,67.4815,67.5008,67.0182,67.0568,31307.0
2024-06-25 10:30:00,69.5,69.53,69.19,69.21,47472.0,67.0761,67.1051,66.7769,66.7962,47472.0
2024-06-25 11:00:00,69.2,69.27,69.06,69.21,23945.0,66.7866,66.8541,66.6515,66.7962,23945.0
2024-06-25 11:30:00,69.2,69.27,69.14,69.21,23858.0,66.7866,66.8541,66.7287,66.7962,23858.0
2024-06-25 12:00:00,69.2,69.21,68.95,69.06,37129.0,66.7866,66.7962,66.5453,66.6515,37129.0
2024-06-25 12:30:00,69.07,69.08,68.79,69.06,45130.0,66.6611,66.6708,66.3909,66.6515,45130.0
2024-06-25 13:00:00,69.06,69.22,68.88,69.18,49117.0,66.6515,66.8059,66.4777,66.7673,49117.0
2024-06-25 13:30:00,69.18,69.38,69.09,69.22,55953.0,66.7673,66.9603,66.6804,66.8059,55953.0
2024-06-25 14:00:00,69.2,69.38,69.15,69.35,37895.0,66.7866,66.9603,66.7383,66.9313,37895.0
2024-06-25 14:30:00,69.35,69.46,69.32,69.4,40072.0,66.9313,67.0375,66.9024,66.9796,40072.0
2024-06-25 15:00:00,69.41,69.56,69.4,69.45,70819.0,66.9893,67.134,66.9796,67.0279,70819.0
2024-06-25 15:30:00,69.43,69.54,69.26,69.41,210486.0,67.0086,67.1147,66.8445,66.9893,210486.0
2024-06-26 09:30:00,69.29,69.47,68.82,69.13,46072.0,66.8734,67.0472,66.4198,66.719,46072.0
2024-06-26 10:00:00,69.1,69.24,68.94,69.1,34449.0,66.6901,66.8252,66.5356,66.6901,34449.0
2024-06-26 10:30:00,69.12,69.22,69.0,69.03,25570.0,66.7094,66.8059,66.5936,66.6225,25570.0
2024-06-26 11:00:00,69.03,69.07,68.83,68.9,30650.0,66.6225,66.6611,66.4295,66.497,30650.0
2024-06-26 11:30:00,68.91,69.1,68.83,69.03,40456.0,66.5067,66.6901,66.4295,66.6225,40456.0
2024-06-26 12:00:00,69.03,69.17,69.0,69.11,37040.0,66.6225,66.7576,66.5936,66.6997,37040.0
2024-06-26 12:30:00,69.1,69.12,69.05,69.1,28011.0,66.6901,66.7094,66.6418,66.6901,28011.0
2024-06-26 13:00:00,69.09,69.23,69.07,69.2,80256.0,66.6804,66.8155,66.6611,66.7866,80256.0
2024-06-26 13:30:00,69.19,69.36,69.19,69.25,38775.0,66.7769,66.941,66.7769,66.8348,38775.0
2024-06-26 14:00:00,69.24,69.24,69.09,69.18,28068.0,66.8252,66.8252,66.6804,66.7673,28068.0
2024-06-26 14:30:00,69.18,69.34,69.17,69.25,40789.0,66.7673,66.9217,66.7576,66.8348,40789.0
2024-06-26 15:00:00,69.26,69.38,69.21,69.25,72614.0,66.8445,66.9603,66.7962,66.8348,72614.0
2024-06-26 15:30:00,69.24,69.5,69.21,69.33,213639.0,66.8252,67.0761,66.7962,66.912,213639.0
2024-06-27 09:30:00,69.3,69.63,68.92,69.09,36120.0,66.8831,67.2016,66.5163,66.6804,36120.0
2024-06-27 10:00:00,69.09,69.47,69.04,69.27,11348.0,66.6804,67.0472,66.6322,66.8541,11348.0
2024-06-27 10:30:00,69.3,69.3,69.09,69.19,35841.0,66.8831,66.8831,66.6804,66.7769,35841.0
2024-06-27 11:00:00,69.21,69.23,68.98,69.03,31027.0,66.7962,66.8155,66.5743,66.6225,31027.0
2024-06-27 11:30:00,69.03,69.12,68.9,69.09,26061.0,66.6225,66.7094,66.497,66.6804,26061.0
2024-06-27 12:00:00,69.08,69.25,69.01,69.23,18839.0,66.6708,66.8348,66.6032,66.8155,18839.0
2024-06-27 12:30:00,69.22,69.38,69.22,69.34,20110.0,66.8059,66.9603,66.8059,66.9217,20110.0
2024-06-27 13:00:00,69.37,69.73,69.35,69.69,34992.0,66.9506,67.2981,66.9313,67.2595,34992.0
2024-06-27 13:30:00,69.7,69.72,69.59,69.63,27796.0,67.2691,67.2884,67.163,67.2016,27796.0
2024-06-27 14:00:00,69.61,69.63,69.53,69.58,31613.0,67.1823,67.2016,67.1051,67.1533,31613.0
2024-06-27 14:30:00,69.57,69.64,69.54,69.6,32877.0,67.1437,67.2112,67.1147,67.1726,32877.0
2024-06-27 15:00:00,69.6,69.64,69.53,69.58,40457.0,67.1726,67.2112,67.1051,67.1533,40457.0
2024-06-27 15:30:00,69.58,69.64,69.42,69.48,157510.0,67.1533,67.2112,66.9989,67.0568,157510.0
2024-06-28 09:30:00,69.98,70.32,69.55,69.77,76393.0,67.5394,67.8675,67.1244,67.3367,76393.0
2024-06-28 10:00:00,69.79,70.23,69.78,70.11,35332.0,67.356,67.7807,67.3463,67.6648,35332.0
2024-06-28 10:30:00,70.13,70.3,70.06,70.29,33187.0,67.6841,67.8482,67.6166,67.8386,33187.0
2024-06-28 11:00:00,70.28,70.29,70.0,70.17,41137.0,67.8289,67.8386,67.5587,67.7227,41137.0
2024-06-28 11:30:00,70.15,70.53,70.06,70.49,218596.0,67.7034,68.0702,67.6166,68.0316,218596.0
2024-06-28 12:00:00,70.44,70.69,70.3,70.66,60056.0,67.9833,68.2246,67.8482,68.1957,60056.0
2024-06-28 12:30:00,70.66,71.24,70.64,71.14,327647.0,68.1957,68.7554,68.1764,68.6589,327647.0
2024-06-28 13:00:00,71.14,71.33,71.11,71.25,162470.0,68.6589,68.8423,68.63,68.7651,162470.0
2024-06-28 13:30:00,71.18,71.59,70.88,70.88,190713.0,68.6975,69.0932,68.408,68.408,190713.0
2024-06-28 14:00:00,70.86,70.89,70.55,70.6,88956.0,68.3887,68.4176,68.0895,68.1378,88956.0
2024-06-28 14:30:00,70.6,70.64,70.27,70.44,90249.0,68.1378,68.1764,67.8193,67.9833,90249.0
2024-06-28 15:00:00,70.45,70.48,70.18,70.28,78481.0,67.993,68.0219,67.7324,67.8289,78481.0
2024-06-28 15:30:00,70.29,70.48,70.14,70.45,509619.0,67.8386,68.0219,67.6938,67.993,509619.0
2024-07-01 09:30:00,70.35,71.45,70.35,71.06,69127.0,67.8965,68.9581,67.8965,68.5817,69127.0
2024-07-01 10:00:00,71.03,71.08,70.21,70.35,39515.0,68.5528,68.601,67.7614,67.8965,39515.0
2024-07-01 10:30:00,70.34,70.39,69.81,70.07,45349.0,67.8868,67.9351,67.3753,67.6262,45349.0
2024-07-01 11:00:00,70.03,70.27,69.98,70.22,46715.0,67.5876,67.8193,67.5394,67.771,46715.0
2024-07-01 11:30:00,70.23,70.33,69.98,70.06,34256.0,67.7807,67.8772,67.5394,67.6166,34256.0
2024-07-01 12:00:00,70.15,70.15,69.93,70.06,66498.0,67.7034,67.7034,67.4911,67.6166,66498.0
2024-07-01 12:30:00,70.03,70.06,69.75,69.9,37046.0,67.5876,67.6166,67.3174,67.4622,37046.0
2024-07-01 13:00:00,69.91,70.24,69.9,70.16,36353.0,67.4718,67.7903,67.4622,67.7131,36353.0
2024-07-01 13:30:00,70.14,70.24,69.99,70.23,49416.0,67.6938,67.7903,67.549,67.7807,49416.0
2024-07-01 14:00:00,70.23,70.3,70.1,70.19,48290.0,67.7807,67.8482,67.6552,67.7421,48290.0
2024-07-01 14:30:00,70.19,70.25,70.06,70.09,43403.0,67.7421,67.8,67.6166,67.6455,43403.0
2024-07-01 15:00:00,70.11,70.34,70.04,70.12,100946.0,67.6648,67.8868,67.5973,67.6745,100946.0
2024-07-01 15:30:00,70.14,70.29,69.99,70.29,344607.0,67.6938,67.8386,67.549,67.8386,344607.0
2024-07-02 09:30:00,70.1,70.3,69.87,70.03,71705.0,67.6552,67.8482,67.4332,67.5876,71705.0
2024-07-02 10:00:00,70.11,70.12,69.83,70.07,88366.0,67.6648,67.6745,67.3946,67.6262,88366.0
2024-07-02 10:30:00,70.1,70.12,69.56,69.56,33343.0,67.6552,67.6745,67.134,67.134,33343.0
2024-07-02 11:00:00,69.56,69.7,69.35,69.46,31725.0,67.134,67.2691,66.9313,67.0375,31725.0
2024-07-02 11:30:00,69.46,69.61,69.39,69.39,25351.0,67.0375,67.1823,66.97,66.97,25351.0
2024-07-02 12:00:00,69.4,69.44,69.32,69.37,28992.0,66.9796,67.0182,66.9024,66.9506,28992.0
2024-07-02 12:30:00,69.36,69.4,69.2,69.22,23692.0,66.941,66.9796,66.7866,66.8059,23692.0
2024-07-02 13:00:00,69.22,69.22,68.91,68.92,30255.0,66.8059,66.8059,66.5067,66.5163,30255.0
2024-07-02 13:30:00,68.9,69.04,68.85,68.92,37379.0,66.497,66.6322,66.4488,66.5163,37379.0
2024-07-02 14:00:00,68.91,68.96,68.67,68.69,44625.0,66.5067,66.5549,66.2751,66.2944,44625.0
2024-07-02 14:30:00,68.67,68.72,68.5,68.52,69985.0,66.2751,66.3233,66.111,66.1303,69985.0
2024-07-02 15:00:00,68.53,68.67,68.44,68.63,80548.0,66.1399,66.2751,66.0531,66.2365,80548.0
2024-07-02 15:30:00,68.61,68.89,68.57,68.71,275408.0,66.2172,66.4874,66.1785,66.3137,275408.0
2024-07-03 09:30:00,68.7,69.49,68.63,69.49,54523.0,66.304,67.0665,66.2365,67.0665,54523.0
2024-07-03 10:00:00,69.49,69.92,69.49,69.85,91568.0,67.0665,67.4815,67.0665,67.4139,91568.0
2024-07-03 10:30:00,69.88,70.0,69.68,69.78,49416.0,67.4429,67.5587,67.2498,67.3463,49416.0
2024-07-03 11:00:00,69.79,70.03,69.66,69.85,93011.0,67.356,67.5876,67.2305,67.4139,93011.0
2024-07-03 11:30:00,69.86,69.99,69.82,69.95,58784.0,67.4236,67.549,67.385,67.5104,58784.0
2024-07-03 12:00:00,69.94,70.19,69.92,70.03,54042.0,67.5008,67.7421,67.4815,67.5876,54042.0
2024-07-03 12:30:00,70.02,70.26,69.88,69.93,185571.0,67.578,67.8096,67.4429,67.4911,185571.0
2024-07-05 09:30:00,69.8,70.25,69.61,69.73,28883.0,67.3657,67.8,67.1823,67.2981,28883.0
2024-07-05 10:00:00,69.76,69.88,69.54,69.75,58741.0,67.327,67.4429,67.1147,67.3174,58741.0
2024-07-05 10:30:00,69.73,69.9,69.65,69.85,43337.0,67.2981,67.4622,67.2209,67.4139,43337.0
2024-07-05 11:00:00,69.84,70.02,69.8,69.94,25732.0,67.4043,67.578,67.3657,67.5008,25732.0
2024-07-05 11:30:00,69.96,69.96,69.85,69.87,21598.0,67.5201,67.5201,67.4139,67.4332,21598.0
2024-07-05 12:00:00,69.88,69.9,69.67,69.69,23238.0,67.4429,67.4622,67.2402,67.2595,23238.0
2024-07-05 12:30:00,69.67,69.8,69.63,69.73,17819.0,67.2402,67.3657,67.2016,67.2981,17819.0
2024-07-05 13:00:00,69.72,69.79,69.68,69.77,20009.0,67.2884,67.356,67.2498,67.3367,20009.0
2024-07-05 13:30:00,69.77,69.8,69.65,69.68,21414.0,67.3367,67.3657,67.2209,67.2498,21414.0
2024-07-05 14:00:00,69.68,69.74,69.62,69.71,26764.0,67.2498,67.3077,67.1919,67.2788,26764.0
2024-07-05 14:30:00,69.72,69.86,69.7,69.82,30396.0,67.2884,67.4236,67.2691,67.385,30396.0
2024-07-05 15:00:00,69.79,69.82,69.66,69.7,27138.0,67.356,67.385,67.2305,67.2691,27138.0
2024-07-05 15:30:00,69.69,69.7,69.44,69.6,182292.0,67.2595,67.2691,67.0182,67.1726,182292.0
2024-07-08 09:30:00,69.9,70.34,69.74,70.34,49722.0,67.4622,67.8868,67.3077,67.8868,49722.0
2024-07-08 10:00:00,70.35,70.55,70.26,70.4,47071.0,67.8965,68.0895,67.8096,67.9447,47071.0
2024-07-08 10:30:00,70.4,70.43,70.24,70.25,30285.0,67.9447,67.9737,67.7903,67.8,30285.0
2024-07-08 11:00:00,70.26,70.32,70.14,70.18,51291.0,67.8096,67.8675,67.6938,67.7324,51291.0
2024-07-08 11:30:00,70.18,70.21,70.02,70.04,35978.0,67.7324,67.7614,67.578,67.5973,35978.0
2024-07-08 12:00:00,70.05,70.2,69.86,70.19,102756.0,67.6069,67.7517,67.4236,67.7421,102756.0
2024-07-08 12:30:00,70.2,70.56,70.17,70.56,48273.0,67.7517,68.0991,67.7227,68.0991,48273.0
2024-07-08 13:00:00,70.57,70.68,70.46,70.63,34445.0,68.1088,68.215,68.0026,68.1667,34445.0
2024-07-08 13:30:00,70.64,70.7,70.45,70.48,47023.0,68.1764,68.2343,67.993,68.0219,47023.0
2024-07-08 14:00:00,70.47,70.5,70.29,70.36,36573.0,68.0123,68.0412,67.8386,67.9061,36573.0
2024-07-08 14:30:00,70.38,70.48,70.35,70.41,49621.0,67.9254,68.0219,67.8965,67.9544,49621.0
2024-07-08 15:00:00,70.41,70.44,70.09,70.16,56110.0,67.9544,67.9833,67.6455,67.7131,56110.0
2024-07-08 15:30:00,70.15,70.17,69.89,70.04,225734.0,67.7034,67.7227,67.4525,67.5973,225734.0
2024-07-09 09:30:00,69.7,70.12,69.3,69.5,71921.0,67.2691,67.6745,66.8831,67.0761,71921.0
2024-07-09 10:00:00,69.48,69.48,68.76,68.85,129156.0,67.0568,67.0568,66.3619,66.4488,129156.0
2024-07-09 10:30:00,68.8,68.99,68.78,68.83,46106.0,66.4005,66.5839,66.3812,66.4295,46106.0
2024-07-09 11:00:00,68.82,68.86,68.19,68.24,92513.0,66.4198,66.4584,65.8118,65.8601,92513.0
2024-07-09 11:30:00,68.24,68.32,68.16,68.2,60248.0,65.8601,65.9373,65.7828,65.8215,60248.0
2024-07-09 12:00:00,68.2,68.72,68.2,68.63,55515.0,65.8215,66.3233,65.8215,66.2365,55515.0
2024-07-09 12:30:00,68.63,68.91,68.6,68.9,49637.0,66.2365,66.5067,66.2075,66.497,49637.0
2024-07-09 13:00:00,68.94,69.0,68.57,68.65,103022.0,66.5356,66.5936,66.1785,66.2558,103022.0
2024-07-09 13:30:00,68.63,68.64,68.38,68.47,60559.0,66.2365,66.2461,65.9952,66.082,60559.0
2024-07-09 14:00:00,68.47,68.48,67.82,67.82,98724.0,66.082,66.0917,65.4547,65.4547,98724.0
2024-07-09 14:30:00,67.82,67.95,67.65,67.7,151073.0,65.4547,65.5802,65.2906,65.3389,151073.0
2024-07-09 15:00:00,67.7,67.88,67.65,67.78,327752.0,65.3389,65.5126,65.2906,65.4161,327752.0
2024-07-09 15:30:00,67.78,68.33,67.77,68.07,390570.0,65.4161,65.9469,65.4065,65.696,390570.0
2024-07-10 09:30:00,68.31,68.69,68.25,68.28,48950.0,65.9276,66.2944,65.8697,65.8987,48950.0
2024-07-10 10:00:00,68.31,69.09,68.29,68.93,171459.0,65.9276,66.6804,65.9083,66.526,171459.0
2024-07-10 10:30:00,68.95,69.04,68.69,69.02,80216.0,66.5453,66.6322,66.2944,66.6129,80216.0
2024-07-10 11:00:00,69.02,69.32,69.01,69.3,163751.0,66.6129,66.9024,66.6032,66.8831,163751.0
2024-07-10 11:30:00,69.33,69.33,69.09,69.14,27651.0,66.912,66.912,66.6804,66.7287,27651.0
2024-07-10 12:00:00,69.16,69.16,68.96,69.1,28272.0,66.748,66.748,66.5549,66.6901,28272.0
2024-07-10 12:30:00,69.11,69.36,69.11,69.27,41927.0,66.6997,66.941,66.6997,66.8541,41927.0
2024-07-10 13:00:00,69.27,69.36,68.97,68.99,47159.0,66.8541,66.941,66.5646,66.5839,47159.0
2024-07-10 13:30:00,69.0,69.37,68.93,69.27,107560.0,66.5936,66.9506,66.526,66.8541,107560.0
2024-07-10 14:00:00,69.27,69.42,69.16,69.31,75646.0,66.8541,66.9989,66.748,66.8927,75646.0
2024-07-10 14:30:00,69.33,69.67,69.32,69.64,48318.0,66.912,67.2402,66.9024,67.2112,48318.0
2024-07-10 15:00:00,69.64,69.74,69.48,69.52,104802.0,67.2112,67.3077,67.0568,67.0954,104802.0
2024-07-10 15:30:00,69.53,69.83,69.34,69.8,398159.0,67.1051,67.3946,66.9217,67.3657,398159.0
2024-07-11 09:30:00,70.34,71.65,70.06,71.46,146083.0,67.8868,69.1511,67.6166,68.9678,146083.0
2024-07-11 10:00:00,71.47,71.99,71.43,71.56,143720.0,68.9774,69.4793,68.9388,69.0643,143720.0
2024-07-11 10:30:00,71.55,71.93,71.35,71.46,132203.0,69.0546,69.4214,68.8616,68.9678,132203.0
2024-07-11 11:00:00,71.45,71.83,71.37,71.83,83221.0,68.9581,69.3249,68.8809,69.3249,83221.0
2024-07-11 11:30:00,71.83,71.89,71.61,71.79,53117.0,69.3249,69.3828,69.1125,69.2862,53117.0
2024-07-11 12:00:00,71.78,71.78,71.11,71.24,46885.0,69.2766,69.2766,68.63,68.7554,46885.0
2024-07-11 12:30:00,71.21,71.52,71.14,71.37,42975.0,68.7265,69.0257,68.6589,68.8809,42975.0
2024-07-11 13:00:00,71.33,71.59,71.25,71.56,42412.0,68.8423,69.0932,68.7651,69.0643,42412.0
2024-07-11 13:30:00,71.55,71.56,71.38,71.53,83605.0,69.0546,69.0643,68.8905,69.0353,83605.0
2024-07-11 14:00:00,71.48,71.58,71.45,71.52,52825.0,68.9871,69.0836,68.9581,69.0257,52825.0
2024-07-11 14:30:00,71.53,71.66,71.5,71.61,64809.0,69.0353,69.1608,69.0064,69.1125,64809.0
2024-07-11 15:00:00,71.62,71.77,71.42,71.7,164034.0,69.1222,69.2669,68.9292,69.1994,164034.0
2024-07-11 15:30:00,71.72,72.05,71.67,72.03,462087.0,69.2187,69.5372,69.1704,69.5179,462087.0
2024-07-12 09:30:00,72.49,72.92,72.07,72.14,206258.0,69.9618,70.3768,69.5565,69.624,206258.0
2024-07-12 10:00:00,72.12,72.78,72.05,72.7,130921.0,69.6047,70.2417,69.5372,70.1645,130921.0
2024-07-12 10:30:00,72.68,72.79,72.45,72.78,136813.0,70.1452,70.2514,69.9232,70.2417,136813.0
2024-07-12 11:00:00,72.78,73.03,72.78,72.92,171886.0,70.2417,70.483,70.2417,70.3768,171886.0
2024-07-12 11:30:00,72.92,72.94,72.66,72.77,60570.0,70.3768,70.3961,70.1259,70.2321,60570.0
2024-07-12 12:00:00,72.74,72.88,72.64,72.82,50831.0,70.2031,70.3382,70.1066,70.2803,50831.0
2024-07-12 12:30:00,72.84,72.9,72.71,72.82,53078.0,70.2996,70.3575,70.1742,70.2803,53078.0
2024-07-12 13:00:00,72.84,72.99,72.75,72.94,78415.0,70.2996,70.4444,70.2128,70.3961,78415.0
2024-07-12 13:30:00,72.94,73.15,72.91,72.97,138844.0,70.3961,70.5988,70.3672,70.4251,138844.0
2024-07-12 14:00:00,72.97,73.06,72.87,72.89,120585.0,70.4251,70.512,70.3286,70.3479,120585.0
2024-07-12 14:30:00,72.89,73.05,72.82,72.97,98174.0,70.3479,70.5023,70.2803,70.4251,98174.0
2024-07-12 15:00:00,72.96,73.14,72.87,73.04,126388.0,70.4154,70.5892,70.3286,70.4927,126388.0
2024-07-12 15:30:00,73.03,73.1,72.87,72.93,459926.0,70.483,70.5506,70.3286,70.3865,459926.0
2024-07-15 09:30:00,72.95,73.35,72.78,72.99,95293.0,70.4058,70.7918,70.2417,70.4444,95293.0
2024-07-15 10:00:00,73.01,73.15,72.71,73.0,73109.0,70.4637,70.5988,70.1742,70.454,73109.0
2024-07-15 10:30:00,73.0,73.19,72.96,73.12,61722.0,70.454,70.6374,70.4154,70.5699,61722.0
2024-07-15 11:00:00,73.14,73.16,72.84,72.97,44795.0,70.5892,70.6085,70.2996,70.4251,44795.0
2024-07-15 11:30:00,72.95,73.23,72.94,73.11,38782.0,70.4058,70.676,70.3961,70.5602,38782.0
2024-07-15 12:00:00,73.07,73.09,72.94,73.04,52104.0,70.5216,70.5409,70.3961,70.4927,52104.0
2024-07-15 12:30:00,73.05,73.08,72.93,73.0,53548.0,70.5023,70.5313,70.3865,70.454,53548.0
2024-07-15 13:00:00,72.98,73.02,72.58,72.63,50171.0,70.4347,70.4734,70.0487,70.097,50171.0
2024-07-15 13:30:00,72.61,72.8,72.48,72.7,55645.0,70.0777,70.261,69.9522,70.1645,55645.0
2024-07-15 14:00:00,72.69,72.85,72.64,72.81,38724.0,70.1549,70.3093,70.1066,70.2707,38724.0
2024-07-15 14:30:00,72.81,72.93,72.74,72.92,43911.0,70.2707,70.3865,70.2031,70.3768,43911.0
2024-07-15 15:00:00,72.9,72.94,72.75,72.78,109300.0,70.3575,70.3961,70.2128,70.2417,109300.0
2024-07-15 15:30:00,72.78,72.8,72.22,72.39,288841.0,70.2417,70.261,69.7013,69.8653,288841.0
2024-07-16 09:30:00,72.44,73.18,72.07,73.07,172379.0,69.9136,70.6278,69.5565,70.5216,172379.0
2024-07-16 10:00:00,73.1,73.73,73.09,73.46,111778.0,70.5506,71.1586,70.5409,70.898,111778.0
2024-07-16 10:30:00,73.48,73.9,73.42,73.79,148681.0,70.9173,71.3227,70.8594,71.2165,148681.0
2024-07-16 11:00:00,73.8,74.01,73.79,73.79,67330.0,71.2261,71.4288,71.2165,71.2165,67330.0
2024-07-16 11:30:00,73.77,73.86,73.65,73.75,42118.0,71.1972,71.2841,71.0814,71.1779,42118.0
2024-07-16 12:00:00,73.71,74.15,73.71,74.08,94635.0,71.1393,71.5639,71.1393,71.4964,94635.0
2024-07-16 12:30:00,74.09,74.37,74.08,74.31,54386.0,71.506,71.7763,71.4964,71.7184,54386.0
2024-07-16 13:00:00,74.31,74.31,74.05,74.22,57232.0,71.7184,71.7184,71.4674,71.6315,57232.0
2024-07-16 13:30:00,74.2,74.47,74.17,74.38,75118.0,71.6122,71.8728,71.5832,71.7859,75118.0
2024-07-16 14:00:00,74.39,74.5,74.3,74.32,84087.0,71.7956,71.9017,71.7087,71.728,84087.0
2024-07-16 14:30:00,74.33,74.7,74.27,74.69,65987.0,71.7377,72.0948,71.6798,72.0851,65987.0
2024-07-16 15:00:00,74.69,74.8,74.63,74.79,91529.0,72.0851,72.1913,72.0272,72.1816,91529.0
2024-07-16 15:30:00,74.79,74.84,74.64,74.76,354213.0,72.1816,72.2299,72.0369,72.1527,354213.0
2024-07-17 09:30:00,74.49,74.59,73.56,74.02,170021.0,71.8921,71.9886,70.9945,71.4385,170021.0
2024-07-17 10:00:00,74.0,74.69,73.91,74.4,161236.0,71.4192,72.0851,71.3323,71.8052,161236.0
2024-07-17 10:30:00,74.4,74.7,74.3,74.61,84232.0,71.8052,72.0948,71.7087,72.0079,84232.0
2024-07-17 11:00:00,74.61,74.71,74.48,74.59,43773.0,72.0079,72.1044,71.8824,71.9886,43773.0
2024-07-17 11:30:00,74.59,74.61,74.4,74.61,29631.0,71.9886,72.0079,71.8052,72.0079,29631.0
2024-07-17 12:00:00,74.61,74.82,74.51,74.8,35905.0,72.0079,72.2106,71.9114,72.1913,35905.0
2024-07-17 12:30:00,74.79,75.02,74.69,75.01,153889.0,72.1816,72.4036,72.0851,72.3939,153889.0
2024-07-17 13:00:00,75.01,75.07,74.64,74.75,239718.0,72.3939,72.4519,72.0369,72.143,239718.0
2024-07-17 13:30:00,74.74,74.79,74.45,74.56,31297.0,72.1334,72.1816,71.8535,71.9596,31297.0
2024-07-17 14:00:00,74.57,74.78,74.45,74.7,30365.0,71.9693,72.172,71.8535,72.0948,30365.0
2024-07-17 14:30:00,74.68,74.84,74.51,74.81,60484.0,72.0755,72.2299,71.9114,72.2009,60484.0
2024-07-17 15:00:00,74.82,75.04,74.79,74.97,117383.0,72.2106,72.4229,72.1816,72.3553,117383.0
2024-07-17 15:30:00,74.96,74.97,74.75,74.93,307732.0,72.3457,72.3553,72.143,72.3167,307732.0
2024-07-18 09:30:00,74.22,74.79,74.1,74.37,112876.0,71.6315,72.1816,71.5157,71.7763,112876.0
2024-07-18 10:00:00,74.36,74.36,73.77,74.15,43741.0,71.7666,71.7666,71.1972,71.5639,43741.0
2024-07-18 10:30:00,74.15,74.26,73.94,73.94,43112.0,71.5639,71.6701,71.3613,71.3613,43112.0
2024-07-18 11:00:00,73.94,74.17,73.87,73.99,83001.0,71.3613,71.5832,71.2937,71.4095,83001.0
2024-07-18 11:30:00,73.98,73.99,73.43,73.44,54269.0,71.3999,71.4095,70.8691,70.8787,54269.0
2024-07-18 12:00:00,73.43,73.56,73.25,73.3,48254.0,70.8691,70.9945,70.6953,70.7436,48254.0
2024-07-18 12:30:00,73.28,73.43,73.2,73.37,56606.0,70.7243,70.8691,70.6471,70.8111,56606.0
2024-07-18 13:00:00,73.36,73.55,73.18,73.22,36325.0,70.8015,70.9849,70.6278,70.6664,36325.0
2024-07-18 13:30:00,73.22,73.27,73.08,73.09,27215.0,70.6664,70.7146,70.5313,70.5409,27215.0
2024-07-18 14:00:00,73.08,73.09,72.83,72.84,30887.0,70.5313,70.5409,70.29,70.2996,30887.0
2024-07-18 14:30:00,72.8,72.82,72.62,72.77,36644.0,70.261,70.2803,70.0873,70.2321,36644.0
2024-07-18 15:00:00,72.77,72.78,72.33,72.35,72477.0,70.2321,70.2417,69.8074,69.8267,72477.0
2024-07-18 15:30:00,72.36,72.64,72.32,72.38,327868.0,69.8364,70.1066,69.7978,69.8557,327868.0
2024-07-19 09:30:00,72.28,72.32,71.81,72.15,41411.0,69.7592,69.7978,69.3056,69.6337,41411.0
2024-07-19 10:00:00,72.18,72.49,72.08,72.31,46563.0,69.6626,69.9618,69.5661,69.7881,46563.0
2024-07-19 10:30:00,72.28,72.48,72.05,72.09,26928.0,69.7592,69.9522,69.5372,69.5758,26928.0
2024-07-19 11:00:00,72.12,72.13,71.88,71.92,42573.0,69.6047,69.6144,69.3731,69.4117,42573.0
2024-07-19 11:30:00,71.89,72.16,71.76,72.15,28464.0,69.3828,69.6433,69.2573,69.6337,28464.0
2024-07-19 12:00:00,72.18,72.47,72.13,72.23,33955.0,69.6626,69.9425,69.6144,69.7109,33955.0
2024-07-19 12:30:00,72.2,72.4,72.2,72.35,17458.0,69.6819,69.875,69.6819,69.8267,17458.0
2024-07-19 13:00:00,72.3,72.41,72.22,72.36,25591.0,69.7785,69.8846,69.7013,69.8364,25591.0
2024-07-19 13:30:00,72.36,72.46,72.2,72.45,34756.0,69.8364,69.9329,69.6819,69.9232,34756.0
2024-07-19 14:00:00,72.42,72.47,72.31,72.37,78809.0,69.8943,69.9425,69.7881,69.846,78809.0
2024-07-19 14:30:00,72.37,72.53,72.29,72.42,54326.0,69.846,70.0004,69.7688,69.8943,54326.0
2024-07-19 15:00:00,72.4,72.74,72.4,72.73,51384.0,69.875,70.2031,69.875,70.1935,51384.0
2024-07-19 15:30:00,72.71,73.03,72.71,72.77,225054.0,70.1742,70.483,70.1742,70.2321,225054.0
2024-07-22 09:30:00,72.91,72.93,71.64,71.65,72094.0,70.3672,70.3865,69.1415,69.1511,72094.0
2024-07-22 10:00:00,71.62,71.72,71.44,71.57,108790.0,69.1222,69.2187,68.9485,69.0739,108790.0
2024-07-22 10:30:00,71.58,71.97,71.57,71.95,65453.0,69.0836,69.46,69.0739,69.4407,65453.0
2024-07-22 11:00:00,71.97,72.38,71.85,72.28,47721.0,69.46,69.8557,69.3442,69.7592,47721.0
2024-07-22 11:30:00,72.25,72.47,72.12,72.45,28378.0,69.7302,69.9425,69.6047,69.9232,28378.0
2024-07-22 12:00:00,72.44,72.46,72.23,72.32,28343.0,69.9136,69.9329,69.7109,69.7978,28343.0
2024-07-22 12:30:00,72.29,72.47,72.29,72.41,32168.0,69.7688,69.9425,69.7688,69.8846,32168.0
2024-07-22 13:00:00,72.41,72.43,72.23,72.28,69175.0,69.8846,69.9039,69.7109,69.7592,69175.0
2024-07-22 13:30:00,72.29,72.51,72.17,72.49,38119.0,69.7688,69.9811,69.653,69.9618,38119.0
2024-07-22 14:00:00,72.49,72.51,72.29,72.3,49002.0,69.9618,69.9811,69.7688,69.7785,49002.0
2024-07-22 14:30:00,72.29,72.59,72.27,72.57,56598.0,69.7688,70.0583,69.7495,70.039,56598.0
2024-07-22 15:00:00,72.55,72.68,72.47,72.61,70401.0,70.0197,70.1452,69.9425,70.0777,70401.0
2024-07-22 15:30:00,72.61,72.75,72.58,72.7,212505.0,70.0777,70.2128,70.0487,70.1645,212505.0
2024-07-23 09:30:00,73.0,73.1,72.32,72.38,67342.0,70.454,70.5506,69.7978,69.8557,67342.0
2024-07-23 10:00:00,72.4,72.42,71.86,71.99,41473.0,69.875,69.8943,69.3538,69.4793,41473.0
2024-07-23 10:30:00,72.0,72.21,71.87,71.91,33910.0,69.4889,69.6916,69.3635,69.4021,33910.0
2024-07-23 11:00:00,71.94,72.01,71.86,71.92,27110.0,69.431,69.4986,69.3538,69.4117,27110.0
2024-07-23 11:30:00,71.93,72.06,71.84,71.96,33596.0,69.4214,69.5468,69.3345,69.4503,33596.0
2024-07-23 12:00:00,71.98,72.08,71.77,71.85,32699.0,69.4696,69.5661,69.2669,69.3442,32699.0
2024-07-23 12:30:00,71.84,71.94,71.72,71.92,35048.0,69.3345,69.431,69.2187,69.4117,35048.0
2024-07-23 13:00:00,71.92,71.95,71.68,71.73,35846.0,69.4117,69.4407,69.1801,69.2283,35846.0
2024-07-23 13:30:00,71.69,71.71,71.5,71.64,78415.0,69.1897,69.209,69.0064,69.1415,78415.0
2024-07-23 14:00:00,71.64,71.79,71.51,71.53,83107.0,69.1415,69.2862,69.016,69.0353,83107.0
2024-07-23 14:30:00,71.54,71.6,71.3,71.31,76072.0,69.045,69.1029,68.8133,68.823,76072.0
2024-07-23 15:00:00,71.3,71.49,71.28,71.46,83659.0,68.8133,68.9967,68.794,68.9678,83659.0
2024-07-23 15:30:00,71.46,71.5,71.2,71.22,283715.0,68.9678,69.0064,68.7168,68.7361,283715.0
2024-07-24 09:30:00,70.5,70.7,69.12,69.14,202330.0,68.0412,68.2343,66.7094,66.7287,202330.0
2024-07-24 10:00:00,69.21,69.64,69.12,69.6,72334.0,66.7962,67.2112,66.7094,67.1726,72334.0
2024-07-24 10:30:00,69.59,69.83,69.57,69.61,101077.0,67.163,67.3946,67.1437,67.1823,101077.0
2024-07-24 11:00:00,69.6,69.77,69.5,69.68,89858.0,67.1726,67.3367,67.0761,67.2498,89858.0
2024-07-24 11:30:00,69.68,69.9,69.44,69.46,59939.0,67.2498,67.4622,67.0182,67.0375,59939.0
2024-07-24 12:00:00,69.44,69.57,69.32,69.39,62064.0,67.0182,67.1437,66.9024,66.97,62064.0
2024-07-24 12:30:00,69.4,69.51,69.33,69.48,42959.0,66.9796,67.0858,66.912,67.0568,42959.0
2024-07-24 13:00:00,69.47,69.55,69.31,69.31,40205.0,67.0472,67.1244,66.8927,66.8927,40205.0
2024-07-24 13:30:00,69.33,69.38,69.23,69.25,79471.0,66.912,66.9603,66.8155,66.8348,79471.0
2024-07-24 14:00:00,69.26,69.48,69.14,69.44,78179.0,66.8445,67.0568,66.7287,67.0182,78179.0
2024-07-24 14:30:00,69.43,69.44,69.22,69.31,70638.0,67.0086,67.0182,66.8059,66.8927,70638.0
2024-07-24 15:00:00,69.32,69.51,69.18,69.51,129381.0,66.9024,67.0858,66.7673,67.0858,129381.0
2024-07-24 15:30:00,69.5,70.06,69.49,69.93,413002.0,67.0761,67.6166,67.0665,67.4911,413002.0
2024-07-25 09:30:00,69.54,69.6,68.68,69.38,145358.0,67.1147,67.1726,66.2847,66.9603,145358.0
2024-07-25 10:00:00,69.39,69.66,69.25,69.38,164848.0,66.97,67.2305,66.8348,66.9603,164848.0
2024-07-25 10:30:00,69.36,69.39,68.89,69.03,70055.0,66.941,66.97,66.4874,66.6225,70055.0
2024-07-25 11:00:00,69.0,69.44,68.97,69.33,126263.0,66.5936,67.0182,66.5646,66.912,126263.0
2024-07-25 11:30:00,69.31,69.51,69.15,69.42,106572.0,66.8927,67.0858,66.7383,66.9989,106572.0
2024-07-25 12:00:00,69.43,69.67,69.33,69.66,45941.0,67.0086,67.2402,66.912,67.2305,45941.0
2024-07-25 12:30:00,69.65,69.71,69.41,69.47,79228.0,67.2209,67.2788,66.9893,67.0472,79228.0
2024-07-25 13:00:00,69.49,69.54,69.2,69.2,56161.0,67.0665,67.1147,66.7866,66.7866,56161.0
2024-07-25 13:30:00,69.21,69.22,68.84,68.91,74396.0,66.7962,66.8059,66.4391,66.5067,74396.0
2024-07-25 14:00:00,68.91,68.92,68.78,68.9,79478.0,66.5067,66.5163,66.3812,66.497,79478.0
2024-07-25 14:30:00,68.9,68.94,68.75,68.75,60336.0,66.497,66.5356,66.3523,66.3523,60336.0
2024-07-25 15:00:00,68.75,68.98,68.64,68.9,125901.0,66.3523,66.5743,66.2461,66.497,125901.0
2024-07-25 15:30:00,68.9,68.94,68.5,68.56,316455.0,66.497,66.5356,66.111,66.1689,316455.0
2024-07-26 09:30:00,69.59,69.59,68.66,68.66,56362.0,67.163,67.163,66.2654,66.2654,56362.0
2024-07-26 10:00:00,68.65,68.72,68.38,68.55,68047.0,66.2558,66.3233,65.9952,66.1592,68047.0
2024-07-26 10:30:00,68.56,68.82,68.44,68.73,62774.0,66.1689,66.4198,66.0531,66.333,62774.0
2024-07-26 11:00:00,68.76,68.92,68.56,68.64,36033.0,66.3619,66.5163,66.1689,66.2461,36033.0
2024-07-26 11:30:00,68.66,68.86,68.65,68.86,43729.0,66.2654,66.4584,66.2558,66.4584,43729.0
2024-07-26 12:00:00,68.9,69.02,68.82,69.0,25075.0,66.497,66.6129,66.4198,66.5936,25075.0
2024-07-26 12:30:00,69.01,69.12,68.85,69.12,129142.0,66.6032,66.7094,66.4488,66.7094,129142.0
2024-07-26 13:00:00,69.09,69.13,68.85,68.87,19556.0,66.6804,66.719,66.4488,66.4681,19556.0
2024-07-26 13:30:00,68.89,68.92,68.61,68.69,54870.0,66.4874,66.5163,66.2172,66.2944,54870.0
2024-07-26 14:00:00,68.68,68.7,68.48,68.53,55277.0,66.2847,66.304,66.0917,66.1399,55277.0
2024-07-26 14:30:00,68.54,68.54,68.22,68.22,54736.0,66.1496,66.1496,65.8408,65.8408,54736.0
2024-07-26 15:00:00,68.24,68.32,68.18,68.22,63676.0,65.8601,65.9373,65.8022,65.8408,63676.0
2024-07-26 15:30:00,68.22,68.26,67.97,67.98,365963.0,65.8408,65.8794,65.5995,65.6091,365963.0
2024-07-29 09:30:00,68.07,68.75,67.14,68.72,363026.0,65.696,66.3523,64.7984,66.3233,363026.0
2024-07-29 10:00:00,68.72,68.86,68.12,68.31,197478.0,66.3233,66.4584,65.7442,65.9276,197478.0
2024-07-29 10:30:00,68.29,68.29,67.9,68.19,98106.0,65.9083,65.9083,65.5319,65.8118,98106.0
2024-07-29 11:00:00,68.17,68.33,68.16,68.19,66716.0,65.7925,65.9469,65.7828,65.8118,66716.0
2024-07-29 11:30:00,68.22,68.43,68.13,68.34,41652.0,65.8408,66.0434,65.7539,65.9566,41652.0
2024-07-29 12:00:00,68.37,68.85,68.35,68.84,63033.0,65.9855,66.4488,65.9662,66.4391,63033.0
2024-07-29 12:30:00,68.85,68.97,68.71,68.8,36023.0,66.4488,66.5646,66.3137,66.4005,36023.0
2024-07-29 13:00:00,68.79,68.79,68.66,68.67,46164.0,66.3909,66.3909,66.2654,66.2751,46164.0
2024-07-29 13:30:00,68.67,68.83,68.57,68.8,35304.0,66.2751,66.4295,66.1785,66.4005,35304.0
2024-07-29 14:00:00,68.8,69.35,68.75,69.3,92575.0,66.4005,66.9313,66.3523,66.8831,92575.0
2024-07-29 14:30:00,69.29,69.52,69.2,69.52,85031.0,66.8734,67.0954,66.7866,67.0954,85031.0
2024-07-29 15:00:00,69.52,69.57,69.41,69.51,72521.0,67.0954,67.1437,66.9893,67.0858,72521.0
2024-07-29 15:30:00,69.53,69.63,69.32,69.43,330417.0,67.1051,67.2016,66.9024,67.0086,330417.0
2024-07-30 09:30:00,68.99,69.77,68.68,69.44,90956.0,66.5839,67.3367,66.2847,67.0182,90956.0
2024-07-30 10:00:00,69.47,69.47,69.15,69.29,32032.0,67.0472,67.0472,66.7383,66.8734,32032.0
2024-07-30 10:30:00,69.31,69.46,69.15,69.16,38507.0,66.8927,67.0375,66.7383,66.748,38507.0
2024-07-30 11:00:00,69.17,69.27,69.02,69.03,43239.0,66.7576,66.8541,66.6129,66.6225,43239.0
2024-07-30 11:30:00,69.03,69.28,69.03,69.07,39361.0,66.6225,66.8638,66.6225,66.6611,39361.0
2024-07-30 12:00:00,69.08,69.15,68.93,69.06,25850.0,66.6708,66.7383,66.526,66.6515,25850.0
2024-07-30 12:30:00,69.06,69.14,68.95,68.99,22138.0,66.6515,66.7287,66.5453,66.5839,22138.0
2024-07-30 13:00:00,68.95,69.05,68.9,68.93,29569.0,66.5453,66.6418,66.497,66.526,29569.0
2024-07-30 13:30:00,68.9,69.1,68.87,69.06,38104.0,66.497,66.6901,66.4681,66.6515,38104.0
2024-07-30 14:00:00,69.08,69.27,69.02,69.27,92447.0,66.6708,66.8541,66.6129,66.8541,92447.0
2024-07-30 14:30:00,69.28,69.38,69.2,69.2,174728.0,66.8638,66.9603,66.7866,66.7866,174728.0
2024-07-30 15:00:00,69.2,69.33,69.11,69.24,112981.0,66.7866,66.912,66.6997,66.8252,112981.0
2024-07-30 15:30:00,69.24,69.34,69.08,69.09,356896.0,66.8252,66.9217,66.6708,66.6804,356896.0
2024-07-31 09:30:00,70.18,70.45,69.09,69.23,77928.0,67.7324,67.993,66.6804,66.8155,77928.0
2024-07-31 10:00:00,69.23,69.89,69.14,69.77,113410.0,66.8155,67.4525,66.7287,67.3367,113410.0
2024-07-31 10:30:00,69.76,70.35,69.75,70.22,205301.0,67.327,67.8965,67.3174,67.771,205301.0
2024-07-31 11:00:00,70.23,70.4,70.07,70.32,76684.0,67.7807,67.9447,67.6262,67.8675,76684.0
2024-07-31 11:30:00,70.32,70.44,70.25,70.35,70330.0,67.8675,67.9833,67.8,67.8965,70330.0
2024-07-31 12:00:00,70.36,70.41,70.2,70.23,45856.0,67.9061,67.9544,67.7517,67.7807,45856.0
2024-07-31 12:30:00,70.23,70.3,69.94,69.95,39429.0,67.7807,67.8482,67.5008,67.5104,39429.0
2024-07-31 13:00:00,69.94,70.07,69.83,70.05,72618.0,67.5008,67.6262,67.3946,67.6069,72618.0
2024-07-31 13:30:00,70.05,70.28,70.01,70.24,40231.0,67.6069,67.8289,67.5683,67.7903,40231.0
2024-07-31 14:00:00,70.24,70.44,70.1,70.4,69048.0,67.7903,67.9833,67.6552,67.9447,69048.0
2024-07-31 14:30:00,70.39,70.75,70.35,70.7,65122.0,67.9351,68.2825,67.8965,68.2343,65122.0
2024-07-31 15:00:00,70.72,70.75,70.05,70.05,89223.0,68.2536,68.2825,67.6069,67.6069,89223.0
2024-07-31 15:30:00,70.05,70.26,69.96,69.98,294741.0,67.6069,67.8096,67.5201,67.5394,294741.0
2024-08-01 09:30:00,70.31,70.31,69.49,69.62,40195.0,67.8579,67.8579,67.0665,67.1919,40195.0
2024-08-01 10:00:00,69.58,69.64,69.14,69.38,76470.0,67.1533,67.2112,66.7287,66.9603,76470.0
2024-08-01 10:30:00,69.34,69.75,69.2,69.71,62198.0,66.9217,67.3174,66.7866,67.2788,62198.0
2024-08-01 11:00:00,69.67,69.8,69.5,69.73,68628.0,67.2402,67.3657,67.0761,67.2981,68628.0
2024-08-01 11:30:00,69.7,70.13,69.7,69.9,45008.0,67.2691,67.6841,67.2691,67.4622,45008.0
2024-08-01 12:00:00,69.94,70.29,69.85,70.15,32754.0,67.5008,67.8386,67.4139,67.7034,32754.0
2024-08-01 12:30:00,70.14,70.23,69.86,70.01,39041.0,67.6938,67.7807,67.4236,67.5683,39041.0
2024-08-01 13:00:00,70.01,70.02,69.48,69.57,54030.0,67.5683,67.578,67.0568,67.1437,54030.0
2024-08-01 13:30:00,69.55,69.58,69.33,69.54,43678.0,67.1244,67.1533,66.912,67.1147,43678.0
2024-08-01 14:00:00,69.51,69.56,69.36,69.42,50453.0,67.0858,67.134,66.941,66.9989,50453.0
2024-08-01 14:30:00,69.42,69.76,69.34,69.7,70783.0,66.9989,67.327,66.9217,67.2691,70783.0
2024-08-01 15:00:00,69.7,69.78,69.63,69.74,119949.0,67.2691,67.3463,67.2016,67.3077,119949.0
2024-08-01 15:30:00,69.75,69.89,69.65,69.72,422660.0,67.3174,67.4525,67.2209,67.2884,422660.0
2024-08-02 09:30:00,69.47,70.77,69.13,70.71,298523.0,67.0472,68.3018,66.719,68.2439,298523.0
2024-08-02 10:00:00,70.73,71.05,70.44,70.9,272442.0,68.2632,68.5721,67.9833,68.4273,272442.0
2024-08-02 10:30:00,70.89,71.5,70.54,70.65,211524.0,68.4176,69.0064,68.0798,68.186,211524.0
2024-08-02 11:00:00,70.68,70.73,69.61,69.71,143284.0,68.215,68.2632,67.1823,67.2788,143284.0
2024-08-02 11:30:00,69.7,69.96,69.53,69.69,70109.0,67.2691,67.5201,67.1051,67.2595,70109.0
2024-08-02 12:00:00,69.71,69.99,69.52,69.97,73289.0,67.2788,67.549,67.0954,67.5297,73289.0
2024-08-02 12:30:00,69.96,70.57,69.94,70.18,74561.0,67.5201,68.1088,67.5008,67.7324,74561.0
2024-08-02 13:00:00,70.17,70.2,69.85,70.08,69808.0,67.7227,67.7517,67.4139,67.6359,69808.0
2024-08-02 13:30:00,70.08,70.08,69.78,69.91,118037.0,67.6359,67.6359,67.3463,67.4718,118037.0
2024-08-02 14:00:00,69.92,70.35,69.86,70.34,66389.0,67.4815,67.8965,67.4236,67.8868,66389.0
2024-08-02 14:30:00,70.34,70.37,69.84,69.94,154256.0,67.8868,67.9158,67.4043,67.5008,154256.0
2024-08-02 15:00:00,69.94,70.38,69.89,70.23,86394.0,67.5008,67.9254,67.4525,67.7807,86394.0
2024-08-02 15:30:00,70.23,70.29,69.96,70.15,403304.0,67.7807,67.8386,67.5201,67.7034,403304.0
2024-08-05 09:30:00,68.03,71.42,68.03,70.91,375796.0,65.6574,68.9292,65.6574,68.4369,375796.0
2024-08-05 10:00:00,70.89,71.89,70.89,71.57,298258.0,68.4176,69.3828,68.4176,69.0739,298258.0
2024-08-05 10:30:00,71.58,71.77,70.39,70.91,306004.0,69.0836,69.2669,67.9351,68.4369,306004.0
2024-08-05 11:00:00,70.9,71.37,70.85,71.33,121202.0,68.4273,68.8809,68.379,68.8423,121202.0
2024-08-05 11:30:00,71.32,71.96,71.27,71.89,105784.0,68.8326,69.4503,68.7844,69.3828,105784.0
2024-08-05 12:00:00,71.91,72.2,71.85,72.06,100344.0,69.4021,69.6819,69.3442,69.5468,100344.0
2024-08-05 12:30:00,72.06,72.07,71.16,71.19,50641.0,69.5468,69.5565,68.6782,68.7072,50641.0
2024-08-05 13:00:00,71.19,71.3,70.95,71.02,61681.0,68.7072,68.8133,68.4755,68.5431,61681.0
2024-08-05 13:30:00,71.0,71.03,70.4,70.4,68451.0,68.5238,68.5528,67.9447,67.9447,68451.0
2024-08-05 14:00:00,70.44,70.67,70.28,70.56,74450.0,67.9833,68.2053,67.8289,68.0991,74450.0
2024-08-05 14:30:00,70.55,70.56,70.0,70.08,90155.0,68.0895,68.0991,67.5587,67.6359,90155.0
2024-08-05 15:00:00,70.08,70.25,69.8,69.8,161917.0,67.6359,67.8,67.3657,67.3657,161917.0
2024-08-05 15:30:00,69.81,69.81,69.34,69.64,515865.0,67.3753,67.3753,66.9217,67.2112,515865.0
2024-08-06 09:30:00,69.69,71.28,69.29,70.95,106286.0,67.2595,68.794,66.8734,68.4755,106286.0
2024-08-06 10:00:00,70.92,71.28,70.86,71.1,89987.0,68.4466,68.794,68.3887,68.6203,89987.0
2024-08-06 10:30:00,71.12,71.49,70.7,71.42,70012.0,68.6396,68.9967,68.2343,68.9292,70012.0
2024-08-06 11:00:00,71.42,71.68,71.02,71.05,71818.0,68.9292,69.1801,68.5431,68.5721,71818.0
2024-08-06 11:30:00,71.02,71.41,70.92,71.16,81707.0,68.5431,68.9195,68.4466,68.6782,81707.0
2024-08-06 12:00:00,71.2,71.5,71.18,71.3,41748.0,68.7168,69.0064,68.6975,68.8133,41748.0
2024-08-06 12:30:00,71.28,71.39,71.09,71.37,61732.0,68.794,68.9002,68.6107,68.8809,61732.0
2024-08-06 13:00:00,71.34,71.66,71.06,71.64,74598.0,68.8519,69.1608,68.5817,69.1415,74598.0
2024-08-06 13:30:00,71.66,71.71,71.34,71.4,44350.0,69.1608,69.209,68.8519,68.9099,44350.0
2024-08-06 14:00:00,71.43,72.23,71.41,72.18,68571.0,68.9388,69.7109,68.9195,69.6626,68571.0
2024-08-06 14:30:00,72.19,72.36,71.92,71.93,68679.0,69.6723,69.8364,69.4117,69.4214,68679.0
2024-08-06 15:00:00,71.94,72.13,71.74,72.0,93147.0,69.431,69.6144,69.238,69.4889,93147.0
2024-08-06 15:30:00,72.01,72.24,71.7,71.71,412689.0,69.4986,69.7206,69.1994,69.209,412689.0
2024-08-07 09:30:00,72.17,72.17,71.41,71.9,74391.0,69.653,69.653,68.9195,69.3924,74391.0
2024-08-07 10:00:00,71.92,72.32,71.33,71.36,75820.0,69.4117,69.7978,68.8423,68.8712,75820.0
2024-08-07 10:30:00,71.37,71.95,71.28,71.95,164026.0,68.8809,69.4407,68.794,69.4407,164026.0
2024-08-07 11:00:00,71.94,71.94,71.59,71.76,113684.0,69.431,69.431,69.0932,69.2573,113684.0
2024-08-07 11:30:00,71.74,71.87,71.41,71.59,55959.0,69.238,69.3635,68.9195,69.0932,55959.0
2024-08-07 12:00:00,71.59,71.76,71.44,71.58,69135.0,69.0932,69.2573,68.9485,69.0836,69135.0
2024-08-07 12:30:00,71.57,71.63,71.08,71.26,68496.0,69.0739,69.1318,68.601,68.7747,68496.0
2024-08-07 13:00:00,71.25,71.31,70.98,71.06,73904.0,68.7651,68.823,68.5045,68.5817,73904.0
2024-08-07 13:30:00,71.08,71.32,70.76,70.84,142458.0,68.601,68.8326,68.2922,68.3694,142458.0
2024-08-07 14:00:00,70.8,70.84,70.56,70.65,69380.0,68.3308,68.3694,68.0991,68.186,69380.0
2024-08-07 14:30:00,70.64,70.79,70.51,70.71,88428.0,68.1764,68.3211,68.0509,68.2439,88428.0
2024-08-07 15:00:00,70.71,71.06,70.69,71.06,110514.0,68.2439,68.5817,68.2246,68.5817,110514.0
2024-08-07 15:30:00,71.06,71.2,70.43,70.54,528386.0,68.5817,68.7168,67.9737,68.0798,528386.0
2024-08-08 09:30:00,71.55,73.39,70.85,71.5,437604.0,69.0546,70.8304,68.379,69.0064,437604.0
2024-08-08 10:00:00,71.53,72.34,71.14,72.04,177551.0,69.0353,69.8171,68.6589,69.5275,177551.0
2024-08-08 10:30:00,72.04,72.57,71.66,72.54,271645.0,69.5275,70.039,69.1608,70.0101,271645.0
2024-08-08 11:00:00,72.53,73.19,72.28,72.8,189027.0,70.0004,70.6374,69.7592,70.261,189027.0
2024-08-08 11:30:00,72.8,72.92,72.08,72.89,104629.0,70.261,70.3768,69.5661,70.3479,104629.0
2024-08-08 12:00:00,72.92,73.12,72.59,72.65,88369.0,70.3768,70.5699,70.0583,70.1163,88369.0
2024-08-08 12:30:00,72.65,72.76,72.24,72.24,59867.0,70.1163,70.2224,69.7206,69.7206,59867.0
2024-08-08 13:00:00,72.24,72.74,71.95,72.6,140621.0,69.7206,70.2031,69.4407,70.068,140621.0
2024-08-08 13:30:00,72.6,72.97,72.55,72.84,104714.0,70.068,70.4251,70.0197,70.2996,104714.0
2024-08-08 14:00:00,72.84,73.09,72.75,72.94,101851.0,70.2996,70.5409,70.2128,70.3961,101851.0
2024-08-08 14:30:00,72.94,72.96,71.98,72.09,119422.0,70.3961,70.4154,69.4696,69.5758,119422.0
2024-08-08 15:00:00,72.1,72.27,71.96,72.16,130923.0,69.5854,69.7495,69.4503,69.6433,130923.0
2024-08-08 15:30:00,72.16,72.22,71.78,71.9,399526.0,69.6433,69.7013,69.2766,69.3924,399526.0
2024-08-09 09:30:00,72.45,72.45,70.59,70.59,73699.0,69.9232,69.9232,68.1281,68.1281,73699.0
2024-08-09 10:00:00,70.52,70.91,70.09,70.19,69179.0,68.0605,68.4369,67.6455,67.7421,69179.0
2024-08-09 10:30:00,70.16,70.61,69.91,70.32,72062.0,67.7131,68.1474,67.4718,67.8675,72062.0
2024-08-09 11:00:00,70.32,70.77,70.3,70.64,49751.0,67.8675,68.3018,67.8482,68.1764,49751.0
2024-08-09 11:30:00,70.64,70.85,70.41,70.41,55786.0,68.1764,68.379,67.9544,67.9544,55786.0
2024-08-09 12:00:00,70.41,70.41,70.19,70.35,35529.0,67.9544,67.9544,67.7421,67.8965,35529.0
2024-08-09 12:30:00,70.36,70.49,70.26,70.47,31444.0,67.9061,68.0316,67.8096,68.0123,31444.0
2024-08-09 13:00:00,70.5,70.52,70.25,70.33,34722.0,68.0412,68.0605,67.8,67.8772,34722.0
2024-08-09 13:30:00,70.32,70.41,69.85,69.96,38869.0,67.8675,67.9544,67.4139,67.5201,38869.0
2024-08-09 14:00:00,69.93,70.23,69.88,70.2,52003.0,67.4911,67.7807,67.4429,67.7517,52003.0
2024-08-09 14:30:00,70.19,70.4,70.13,70.29,48396.0,67.7421,67.9447,67.6841,67.8386,48396.0
2024-08-09 15:00:00,70.3,70.38,70.13,70.26,73470.0,67.8482,67.9254,67.6841,67.8096,73470.0
2024-08-09 15:30:00,70.25,70.55,70.24,70.49,252889.0,67.8,68.0895,67.7903,68.0316,252889.0
2024-08-12 09:30:00,70.39,71.11,70.26,70.53,191058.0,67.9351,68.63,67.8096,68.0702,191058.0
2024-08-12 10:00:00,70.53,70.53,70.26,70.4,51373.0,68.0702,68.0702,67.8096,67.9447,51373.0
2024-08-12 10:30:00,70.42,70.64,70.34,70.47,61269.0,67.964,68.1764,67.8868,68.0123,61269.0
2024-08-12 11:00:00,70.45,70.5,69.9,69.93,51056.0,67.993,68.0412,67.4622,67.4911,51056.0
2024-08-12 11:30:00,69.88,70.23,69.86,70.23,32197.0,67.4429,67.7807,67.4236,67.7807,32197.0
2024-08-12 12:00:00,70.21,70.5,70.19,70.38,43598.0,67.7614,68.0412,67.7421,67.9254,43598.0
2024-08-12 12:30:00,70.37,70.4,70.14,70.17,22744.0,67.9158,67.9447,67.6938,67.7227,22744.0
2024-08-12 13:00:00,70.16,70.22,69.9,70.04,72648.0,67.7131,67.771,67.4622,67.5973,72648.0
2024-08-12 13:30:00,70.05,70.21,69.96,69.97,37045.0,67.6069,67.7614,67.5201,67.5297,37045.0
2024-08-12 14:00:00,69.98,70.12,69.95,69.98,30030.0,67.5394,67.6745,67.5104,67.5394,30030.0
2024-08-12 14:30:00,69.98,70.04,69.88,69.94,35954.0,67.5394,67.5973,67.4429,67.5008,35954.0
2024-08-12 15:00:00,69.94,69.97,69.73,69.73,45254.0,67.5008,67.5297,67.2981,67.2981,45254.0
2024-08-12 15:30:00,69.73,69.88,69.45,69.81,348859.0,67.2981,67.4429,67.0279,67.3753,348859.0
2024-08-13 09:30:00,68.74,70.91,68.51,69.68,725255.0,66.3426,68.4369,66.1206,67.2498,725255.0
2024-08-13 10:00:00,69.7,70.11,69.42,69.75,198949.0,67.2691,67.6648,66.9989,67.3174,198949.0
2024-08-13 10:30:00,69.8,70.6,69.71,70.34,104803.0,67.3657,68.1378,67.2788,67.8868,104803.0
2024-08-13 11:00:00,70.34,70.51,70.12,70.5,150442.0,67.8868,68.0509,67.6745,68.0412,150442.0
2024-08-13 11:30:00,70.5,70.6,70.3,70.5,100978.0,68.0412,68.1378,67.8482,68.0412,100978.0
2024-08-13 12:00:00,70.5,70.88,70.42,70.88,110739.0,68.0412,68.408,67.964,68.408,110739.0
2024-08-13 12:30:00,70.88,71.17,70.41,70.54,120960.0,68.408,68.6879,67.9544,68.0798,120960.0
2024-08-13 13:00:00,70.53,70.57,70.18,70.2,87089.0,68.0702,68.1088,67.7324,67.7517,87089.0
2024-08-13 13:30:00,70.24,70.58,70.09,70.56,102960.0,67.7903,68.1184,67.6455,68.0991,102960.0
2024-08-13 14:00:00,70.57,70.6,70.07,70.27,222196.0,68.1088,68.1378,67.6262,67.8193,222196.0
2024-08-13 14:30:00,70.27,70.4,70.15,70.35,108431.0,67.8193,67.9447,67.7034,67.8965,108431.0
2024-08-13 15:00:00,70.33,70.76,70.33,70.58,305031.0,67.8772,68.2922,67.8772,68.1184,305031.0
2024-08-13 15:30:00,70.59,70.98,70.57,70.66,560671.0,68.1281,68.5045,68.1088,68.1957,560671.0
2024-08-14 09:30:00,70.81,70.81,70.21,70.31,153621.0,68.3404,68.3404,67.7614,67.8579,153621.0
2024-08-14 10:00:00,70.31,70.35,69.79,70.09,31054.0,67.8579,67.8965,67.356,67.6455,31054.0
2024-08-14 10:30:00,70.13,70.44,70.07,70.4,55852.0,67.6841,67.9833,67.6262,67.9447,55852.0
2024-08-14 11:00:00,70.4,70.68,70.34,70.67,32202.0,67.9447,68.215,67.8868,68.2053,32202.0
2024-08-14 11:30:00,70.67,70.7,70.5,70.52,32077.0,68.2053,68.2343,68.0412,68.0605,32077.0
2024-08-14 12:00:00,70.51,70.53,70.28,70.34,29504.0,68.0509,68.0702,67.8289,67.8868,29504.0
2024-08-14 12:30:00,70.35,70.5,70.34,70.42,27269.0,67.8965,68.0412,67.8868,67.964,27269.0
2024-08-14 13:00:00,70.41,70.59,70.31,70.55,30947.0,67.9544,68.1281,67.8579,68.0895,30947.0
2024-08-14 13:30:00,70.54,70.75,70.47,70.68,32768.0,68.0798,68.2825,68.0123,68.215,32768.0
2024-08-14 14:00:00,70.67,70.7,70.49,70.66,35272.0,68.2053,68.2343,68.0316,68.1957,35272.0
2024-08-14 14:30:00,70.64,70.81,70.6,70.78,35730.0,68.1764,68.3404,68.1378,68.3115,35730.0
2024-08-14 15:00:00,70.76,70.76,70.46,70.47,61170.0,68.2922,68.2922,68.0026,68.0123,61170.0
2024-08-14 15:30:00,70.47,70.83,70.42,70.61,199986.0,68.0123,68.3597,67.964,68.1474,199986.0
2024-08-15 09:30:00,71.31,71.39,70.56,70.65,34897.0,68.823,68.9002,68.0991,68.186,34897.0
2024-08-15 10:00:00,70.65,70.94,70.58,70.89,68215.0,68.186,68.4659,68.1184,68.4176,68215.0
2024-08-15 10:30:00,70.9,71.06,70.88,70.94,26273.0,68.4273,68.5817,68.408,68.4659,26273.0
2024-08-15 11:00:00,70.94,71.06,70.91,70.95,31490.0,68.4659,68.5817,68.4369,68.4755,31490.0
2024-08-15 11:30:00,70.96,71.31,70.96,71.26,34677.0,68.4852,68.823,68.4852,68.7747,34677.0
2024-08-15 12:00:00,71.26,71.42,71.23,71.41,37095.0,68.7747,68.9292,68.7458,68.9195,37095.0
2024-08-15 12:30:00,71.41,71.43,71.16,71.35,41161.0,68.9195,68.9388,68.6782,68.8616,41161.0
2024-08-15 13:00:00,71.34,71.35,71.21,71.33,27583.0,68.8519,68.8616,68.7265,68.8423,27583.0
2024-08-15 13:30:00,71.34,71.43,71.17,71.24,28698.0,68.8519,68.9388,68.6879,68.7554,28698.0
2024-08-15 14:00:00,71.25,71.27,71.15,71.23,29562.0,68.7651,68.7844,68.6686,68.7458,29562.0
2024-08-15 14:30:00,71.22,71.3,71.2,71.24,34846.0,68.7361,68.8133,68.7168,68.7554,34846.0
2024-08-15 15:00:00,71.21,71.36,71.16,71.32,42050.0,68.7265,68.8712,68.6782,68.8326,42050.0
2024-08-15 15:30:00,71.32,71.37,71.03,71.29,143337.0,68.8326,68.8809,68.5528,68.8037,143337.0
2024-08-16 09:30:00,71.41,71.41,70.76,70.84,47164.0,68.9195,68.9195,68.2922,68.3694,47164.0
2024-08-16 10:00:00,70.82,70.88,70.43,70.48,57982.0,68.3501,68.408,67.9737,68.0219,57982.0
2024-08-16 10:30:00,70.5,70.67,70.39,70.46,38156.0,68.0412,68.2053,67.9351,68.0026,38156.0
2024-08-16 11:00:00,70.45,70.51,70.33,70.48,31164.0,67.993,68.0509,67.8772,68.0219,31164.0
2024-08-16 11:30:00,70.48,70.5,70.27,70.43,26749.0,68.0219,68.0412,67.8193,67.9737,26749.0
2024-08-16 12:00:00,70.44,70.46,70.29,70.35,50021.0,67.9833,68.0026,67.8386,67.8965,50021.0
2024-08-16 12:30:00,70.35,70.39,70.06,70.07,49431.0,67.8965,67.9351,67.6166,67.6262,49431.0
2024-08-16 13:00:00,70.08,70.48,70.04,70.47,32343.0,67.6359,68.0219,67.5973,68.0123,32343.0
2024-08-16 13:30:00,70.48,70.64,70.48,70.58,48861.0,68.0219,68.1764,68.0219,68.1184,48861.0
2024-08-16 14:00:00,70.57,70.59,70.45,70.52,59680.0,68.1088,68.1281,67.993,68.0605,59680.0
2024-08-16 14:30:00,70.5,70.71,70.49,70.7,55902.0,68.0412,68.2439,68.0316,68.2343,55902.0
2024-08-16 15:00:00,70.7,70.76,70.63,70.7,64045.0,68.2343,68.2922,68.1667,68.2343,64045.0
2024-08-16 15:30:00,70.7,70.88,70.66,70.82,229856.0,68.2343,68.408,68.1957,68.3501,229856.0
2024-08-19 09:30:00,71.0,71.46,70.96,71.38,60126.0,68.5238,68.9678,68.4852,68.8905,60126.0
2024-08-19 10:00:00,71.41,71.76,71.31,71.64,53706.0,68.9195,69.2573,68.823,69.1415,53706.0
2024-08-19 10:30:00,71.64,71.87,71.61,71.87,35339.0,69.1415,69.3635,69.1125,69.3635,35339.0
2024-08-19 11:00:00,71.9,72.15,71.89,72.04,33430.0,69.3924,69.6337,69.3828,69.5275,33430.0
2024-08-19 11:30:00,72.06,72.16,71.9,71.94,26534.0,69.5468,69.6433,69.3924,69.431,26534.0
2024-08-19 12:00:00,71.96,72.03,71.91,72.0,36084.0,69.4503,69.5179,69.4021,69.4889,36084.0
2024-08-19 12:30:00,71.99,71.99,71.74,71.88,28063.0,69.4793,69.4793,69.238,69.3731,28063.0
2024-08-19 13:00:00,71.88,71.93,71.76,71.81,24190.0,69.3731,69.4214,69.2573,69.3056,24190.0
2024-08-19 13:30:00,71.79,71.85,71.72,71.79,22990.0,69.2862,69.3442,69.2187,69.2862,22990.0
2024-08-19 14:00:00,71.78,71.95,71.73,71.86,44750.0,69.2766,69.4407,69.2283,69.3538,44750.0
2024-08-19 14:30:00,71.84,71.85,71.59,71.69,24328.0,69.3345,69.3442,69.0932,69.1897,24328.0
2024-08-19 15:00:00,71.67,71.7,71.58,71.69,32199.0,69.1704,69.1994,69.0836,69.1897,32199.0
2024-08-19 15:30:00,71.68,71.68,71.5,71.58,203226.0,69.1801,69.1801,69.0064,69.0836,203226.0
2024-08-20 09:30:00,71.47,72.01,71.41,71.95,81048.0,68.9774,69.4986,68.9195,69.4407,81048.0
2024-08-20 10:00:00,71.97,72.06,71.78,71.92,79534.0,69.46,69.5468,69.2766,69.4117,79534.0
2024-08-20 10:30:00,71.92,71.92,71.68,71.69,31061.0,69.4117,69.4117,69.1801,69.1897,31061.0
2024-08-20 11:00:00,71.7,71.7,71.39,71.4,75562.0,69.1994,69.1994,68.9002,68.9099,75562.0
2024-08-20 11:30:00,71.38,71.42,71.29,71.35,28173.0,68.8905,68.9292,68.8037,68.8616,28173.0
2024-08-20 12:00:00,71.36,71.48,71.17,71.42,39860.0,68.8712,68.9871,68.6879,68.9292,39860.0
2024-08-20 12:30:00,71.42,71.48,71.36,71.45,18123.0,68.9292,68.9871,68.8712,68.9581,18123.0
2024-08-20 13:00:00,71.45,71.46,71.28,71.41,19801.0,68.9581,68.9678,68.794,68.9195,19801.0
2024-08-20 13:30:00,71.38,71.44,71.19,71.28,32021.0,68.8905,68.9485,68.7072,68.794,32021.0
2024-08-20 14:00:00,71.28,71.58,71.26,71.52,44406.0,68.794,69.0836,68.7747,69.0257,44406.0
2024-08-20 14:30:00,71.5,71.55,71.42,71.5,22498.0,69.0064,69.0546,68.9292,69.0064,22498.0
2024-08-20 15:00:00,71.51,71.56,71.47,71.5,27871.0,69.016,69.0643,68.9774,69.0064,27871.0
2024-08-20 15:30:00,71.49,71.63,71.39,71.48,180755.0,68.9967,69.1318,68.9002,68.9871,180755.0
2024-08-21 09:30:00,71.6,72.4,71.6,72.09,50786.0,69.1029,69.875,69.1029,69.5758,50786.0
2024-08-21 10:00:00,72.09,72.28,71.83,72.19,29312.0,69.5758,69.7592,69.3249,69.6723,29312.0
2024-08-21 10:30:00,72.22,72.31,71.98,72.09,28411.0,69.7013,69.7881,69.4696,69.5758,28411.0
2024-08-21 11:00:00,72.06,72.33,72.01,72.33,35705.0,69.5468,69.8074,69.4986,69.8074,35705.0
2024-08-21 11:30:00,72.34,72.4,72.29,72.34,32943.0,69.8171,69.875,69.7688,69.8171,32943.0
2024-08-21 12:00:00,72.31,72.33,72.17,72.24,22596.0,69.7881,69.8074,69.653,69.7206,22596.0
2024-08-21 12:30:00,72.23,72.23,72.1,72.17,33950.0,69.7109,69.7109,69.5854,69.653,33950.0
2024-08-21 13:00:00,72.17,72.17,71.96,72.07,25616.0,69.653,69.653,69.4503,69.5565,25616.0
2024-08-21 13:30:00,72.07,72.28,72.06,72.19,31524.0,69.5565,69.7592,69.5468,69.6723,31524.0
2024-08-21 14:00:00,72.21,72.34,72.18,72.31,29521.0,69.6916,69.8171,69.6626,69.7881,29521.0
2024-08-21 14:30:00,72.32,72.46,72.31,72.42,38377.0,69.7978,69.9329,69.7881,69.8943,38377.0
2024-08-21 15:00:00,72.42,72.44,72.3,72.34,52507.0,69.8943,69.9136,69.7785,69.8171,52507.0
2024-08-21 15:30:00,72.33,72.38,72.15,72.21,272313.0,69.8074,69.8557,69.6337,69.6916,272313.0
2024-08-22 09:30:00,72.2,72.26,71.34,71.36,103138.0,69.6819,69.7399,68.8519,68.8712,103138.0
2024-08-22 10:00:00,71.36,71.82,71.32,71.76,47859.0,68.8712,69.3152,68.8326,69.2573,47859.0
2024-08-22 10:30:00,71.75,71.82,71.61,71.66,32899.0,69.2476,69.3152,69.1125,69.1608,32899.0
2024-08-22 11:00:00,71.67,71.7,71.47,71.6,28234.0,69.1704,69.1994,68.9774,69.1029,28234.0
2024-08-22 11:30:00,71.57,71.73,71.51,71.52,36112.0,69.0739,69.2283,69.016,69.0257,36112.0
2024-08-22 12:00:00,71.51,71.57,71.37,71.56,41453.0,69.016,69.0739,68.8809,69.0643,41453.0
2024-08-22 12:30:00,71.58,71.69,71.42,71.49,40970.0,69.0836,69.1897,68.9292,68.9967,40970.0
2024-08-22 13:00:00,71.48,71.5,71.37,71.43,17152.0,68.9871,69.0064,68.8809,68.9388,17152.0
2024-08-22 13:30:00,71.42,71.48,71.21,71.21,41408.0,68.9292,68.9871,68.7265,68.7265,41408.0
2024-08-22 14:00:00,71.19,71.62,71.13,71.61,35817.0,68.7072,69.1222,68.6493,69.1125,35817.0
2024-08-22 14:30:00,71.6,71.6,71.41,71.42,31506.0,69.1029,69.1029,68.9195,68.9292,31506.0
2024-08-22 15:00:00,71.43,71.54,71.28,71.36,122902.0,68.9388,69.045,68.794,68.8712,122902.0
2024-08-22 15:30:00,71.36,71.37,71.03,71.34,290669.0,68.8712,68.8809,68.5528,68.8519,290669.0
2024-08-23 09:30:00,71.72,72.12,71.39,71.41,139044.0,69.2187,69.6047,68.9002,68.9195,139044.0
2024-08-23 10:00:00,71.42,71.58,71.28,71.39,72423.0,68.9292,69.0836,68.794,68.9002,72423.0
2024-08-23 10:30:00,71.42,71.52,70.91,71.04,85010.0,68.9292,69.0257,68.4369,68.5624,85010.0
2024-08-23 11:00:00,70.99,71.22,70.93,71.05,44743.0,68.5141,68.7361,68.4562,68.5721,44743.0
2024-08-23 11:30:00,71.06,71.13,70.69,70.72,42104.0,68.5817,68.6493,68.2246,68.2536,42104.0
2024-08-23 12:00:00,70.72,70.74,70.3,70.32,39584.0,68.2536,68.2729,67.8482,67.8675,39584.0
2024-08-23 12:30:00,70.3,70.31,69.96,70.02,76721.0,67.8482,67.8579,67.5201,67.578,76721.0
2024-08-23 13:00:00,70.04,70.37,70.02,70.31,44885.0,67.5973,67.9158,67.578,67.8579,44885.0
2024-08-23 13:30:00,70.3,70.62,70.28,70.41,66199.0,67.8482,68.1571,67.8289,67.9544,66199.0
2024-08-23 14:00:00,70.42,70.47,70.31,70.43,46197.0,67.964,68.0123,67.8579,67.9737,46197.0
2024-08-23 14:30:00,70.45,70.53,70.38,70.44,41128.0,67.993,68.0702,67.9254,67.9833,41128.0
2024-08-23 15:00:00,70.45,70.5,70.39,70.4,49445.0,67.993,68.0412,67.9351,67.9447,49445.0
2024-08-23 15:30:00,70.39,70.48,70.17,70.36,229846.0,67.9351,68.0219,67.7227,67.9061,229846.0
2024-08-26 09:30:00,70.79,70.79,70.01,70.32,388561.0,68.3211,68.3211,67.5683,67.8675,388561.0
2024-08-26 10:00:00,70.32,70.6,70.32,70.57,210952.0,67.8675,68.1378,67.8675,68.1088,210952.0
2024-08-26 10:30:00,70.56,70.67,70.47,70.47,89250.0,68.0991,68.2053,68.0123,68.0123,89250.0
2024-08-26 11:00:00,70.46,70.47,70.2,70.3,69848.0,68.0026,68.0123,67.7517,67.8482,69848.0
2024-08-26 11:30:00,70.3,70.45,70.29,70.37,36726.0,67.8482,67.993,67.8386,67.9158,36726.0
2024-08-26 12:00:00,70.35,70.45,70.34,70.38,27340.0,67.8965,67.993,67.8868,67.9254,27340.0
2024-08-26 12:30:00,70.39,70.52,70.32,70.48,42435.0,67.9351,68.0605,67.8675,68.0219,42435.0
2024-08-26 13:00:00,70.47,70.59,70.43,70.53,38457.0,68.0123,68.1281,67.9737,68.0702,38457.0
2024-08-26 13:30:00,70.53,70.56,70.34,70.38,58304.0,68.0702,68.0991,67.8868,67.9254,58304.0
2024-08-26 14:00:00,70.37,70.38,70.22,70.32,60981.0,67.9158,67.9254,67.771,67.8675,60981.0
2024-08-26 14:30:00,70.32,70.41,70.29,70.33,99949.0,67.8675,67.9544,67.8386,67.8772,99949.0
2024-08-26 15:00:00,70.32,70.32,69.96,70.05,229327.0,67.8675,67.8675,67.5201,67.6069,229327.0
2024-08-26 15:30:00,70.05,70.18,69.93,69.95,294781.0,67.6069,67.7324,67.4911,67.5104,294781.0
2024-08-27 09:30:00,69.65,69.82,69.24,69.31,118280.0,67.2209,67.385,66.8252,66.8927,118280.0
2024-08-27 10:00:00,69.31,69.47,69.21,69.47,47624.0,66.8927,67.0472,66.7962,67.0472,47624.0
2024-08-27 10:30:00,69.45,69.73,69.4,69.66,77021.0,67.0279,67.2981,66.9796,67.2305,77021.0
2024-08-27 11:00:00,69.66,69.71,69.43,69.48,49554.0,67.2305,67.2788,67.0086,67.0568,49554.0
2024-08-27 11:30:00,69.47,69.61,69.45,69.59,40050.0,67.0472,67.1823,67.0279,67.163,40050.0
2024-08-27 12:00:00,69.59,69.63,69.42,69.63,78710.0,67.163,67.2016,66.9989,67.2016,78710.0
2024-08-27 12:30:00,69.65,69.66,69.5,69.59,46164.0,67.2209,67.2305,67.0761,67.163,46164.0
2024-08-27 13:00:00,69.59,69.69,69.51,69.69,51932.0,67.163,67.2595,67.0858,67.2595,51932.0
2024-08-27 13:30:00,69.7,69.77,69.66,69.69,57545.0,67.2691,67.3367,67.2305,67.2595,57545.0
2024-08-27 14:00:00,69.67,69.9,69.64,69.76,81623.0,67.2402,67.4622,67.2112,67.327,81623.0
2024-08-27 14:30:00,69.75,69.78,69.69,69.72,72412.0,67.3174,67.3463,67.2595,67.2884,72412.0
2024-08-27 15:00:00,69.7,69.71,69.59,69.61,73906.0,67.2691,67.2788,67.163,67.1823,73906.0
2024-08-27 15:30:00,69.6,69.66,69.36,69.49,418856.0,67.1726,67.2305,66.941,67.0665,418856.0
2024-08-28 09:30:00,69.04,69.72,68.88,69.08,78249.0,66.6322,67.2884,66.4777,66.6708,78249.0
2024-08-28 10:00:00,69.13,69.41,69.13,69.17,41060.0,66.719,66.9893,66.719,66.7576,41060.0
2024-08-28 10:30:00,69.17,69.18,68.99,69.03,41494.0,66.7576,66.7673,66.5839,66.6225,41494.0
2024-08-28 11:00:00,69.01,69.09,68.91,69.08,51310.0,66.6032,66.6804,66.5067,66.6708,51310.0
2024-08-28 11:30:00,69.05,69.17,68.97,69.05,47025.0,66.6418,66.7576,66.5646,66.6418,47025.0
2024-08-28 12:00:00,69.02,69.03,68.75,68.75,30205.0,66.6129,66.6225,66.3523,66.3523,30205.0
2024-08-28 12:30:00,68.76,68.94,68.71,68.94,50094.0,66.3619,66.5356,66.3137,66.5356,50094.0
2024-08-28 13:00:00,68.93,68.96,68.85,68.87,10694.0,66.526,66.5549,66.4488,66.4681,10694.0
2024-08-28 13:30:00,68.87,68.98,68.74,68.74,49936.0,66.4681,66.5743,66.3426,66.3426,49936.0
2024-08-28 14:00:00,68.76,68.82,68.59,68.7,57141.0,66.3619,66.4198,66.1979,66.304,57141.0
2024-08-28 14:30:00,68.71,68.88,68.68,68.83,38005.0,66.3137,66.4777,66.2847,66.4295,38005.0
2024-08-28 15:00:00,68.86,68.91,68.75,68.91,23699.0,66.4584,66.5067,66.3523,66.5067,23699.0
2024-08-28 15:30:00,68.92,69.21,68.88,69.07,164060.0,66.5163,66.7962,66.4777,66.6611,164060.0
2024-08-29 09:30:00,69.41,69.46,68.72,68.89,67116.0,66.9893,67.0375,66.3233,66.4874,67116.0
2024-08-29 10:00:00,68.92,69.41,68.92,69.37,111002.0,66.5163,66.9893,66.5163,66.9506,111002.0
2024-08-29 10:30:00,69.37,69.47,69.26,69.36,47368.0,66.9506,67.0472,66.8445,66.941,47368.0
2024-08-29 11:00:00,69.36,69.53,69.35,69.49,21729.0,66.941,67.1051,66.9313,67.0665,21729.0
2024-08-29 11:30:00,69.54,69.7,69.48,69.69,39782.0,67.1147,67.2691,67.0568,67.2595,39782.0
2024-08-29 12:00:00,69.68,69.88,69.6,69.84,29654.0,67.2498,67.4429,67.1726,67.4043,29654.0
2024-08-29 12:30:00,69.83,69.93,69.69,69.69,32903.0,67.3946,67.4911,67.2595,67.2595,32903.0
2024-08-29 13:00:00,69.61,69.69,69.26,69.28,38580.0,67.1823,67.2595,66.8445,66.8638,38580.0
2024-08-29 13:30:00,69.26,69.55,69.25,69.46,24852.0,66.8445,67.1244,66.8348,67.0375,24852.0
2024-08-29 14:00:00,69.47,69.5,69.2,69.23,39602.0,67.0472,67.0761,66.7866,66.8155,39602.0
2024-08-29 14:30:00,69.22,69.28,69.11,69.27,32472.0,66.8059,66.8638,66.6997,66.8541,32472.0
2024-08-29 15:00:00,69.25,69.39,69.17,69.38,46689.0,66.8348,66.97,66.7576,66.9603,46689.0
2024-08-29 15:30:00,69.39,69.45,68.99,69.03,264115.0,66.97,67.0279,66.5839,66.6225,264115.0
2024-08-30 09:30:00,69.09,69.29,69.0,69.03,43998.0,66.6804,66.8734,66.5936,66.6225,43998.0
2024-08-30 10:00:00,69.06,69.21,68.9,68.91,25445.0,66.6515,66.7962,66.497,66.5067,25445.0
2024-08-30 10:30:00,68.9,68.98,68.82,68.85,24987.0,66.497,66.5743,66.4198,66.4488,24987.0
2024-08-30 11:00:00,68.85,68.9,68.62,68.65,36567.0,66.4488,66.497,66.2268,66.2558,36567.0
2024-08-30 11:30:00,68.64,68.91,68.54,68.91,47025.0,66.2461,66.5067,66.1496,66.5067,47025.0
2024-08-30 12:00:00,68.88,68.9,68.63,68.65,37905.0,66.4777,66.497,66.2365,66.2558,37905.0
2024-08-30 12:30:00,68.65,68.77,68.58,68.71,39875.0,66.2558,66.3716,66.1882,66.3137,39875.0
2024-08-30 13:00:00,68.71,68.87,68.67,68.87,21098.0,66.3137,66.4681,66.2751,66.4681,21098.0
2024-08-30 13:30:00,68.87,68.92,68.71,68.74,22896.0,66.4681,66.5163,66.3137,66.3426,22896.0
2024-08-30 14:00:00,68.74,68.97,68.73,68.82,39480.0,66.3426,66.5646,66.333,66.4198,39480.0
2024-08-30 14:30:00,68.81,68.87,68.77,68.86,31756.0,66.4102,66.4681,66.3716,66.4584,31756.0
2024-08-30 15:00:00,68.87,69.08,68.85,69.08,53683.0,66.4681,66.6708,66.4488,66.6708,53683.0
2024-08-30 15:30:00,69.08,69.53,68.98,69.48,305939.0,66.6708,67.1051,66.5743,67.0568,305939.0
2024-09-03 09:30:00,69.0,69.21,68.62,68.82,124504.0,66.5936,66.7962,66.2268,66.4198,124504.0
2024-09-03 10:00:00,68.78,68.81,68.48,68.61,46393.0,66.3812,66.4102,66.0917,66.2172,46393.0
2024-09-03 10:30:00,68.62,68.77,68.5,68.55,63086.0,66.2268,66.3716,66.111,66.1592,63086.0
2024-09-03 11:00:00,68.56,68.75,68.19,68.53,103899.0,66.1689,66.3523,65.8118,66.1399,103899.0
2024-09-03 11:30:00,68.55,68.79,68.53,68.78,51008.0,66.1592,66.3909,66.1399,66.3812,51008.0
2024-09-03 12:00:00,68.77,68.83,68.53,68.58,30951.0,66.3716,66.4295,66.1399,66.1882,30951.0
2024-09-03 12:30:00,68.57,68.57,68.42,68.47,114292.0,66.1785,66.1785,66.0338,66.082,114292.0
2024-09-03 13:00:00,68.5,68.6,68.34,68.59,186237.0,66.111,66.2075,65.9566,66.1979,186237.0
2024-09-03 13:30:00,68.59,68.64,68.5,68.59,44945.0,66.1979,66.2461,66.111,66.1979,44945.0
2024-09-03 14:00:00,68.57,68.62,68.44,68.59,60189.0,66.1785,66.2268,66.0531,66.1979,60189.0
2024-09-03 14:30:00,68.59,68.62,68.53,68.55,56862.0,66.1979,66.2268,66.1399,66.1592,56862.0
2024-09-03 15:00:00,68.55,68.67,68.51,68.59,65602.0,66.1592,66.2751,66.1206,66.1979,65602.0
2024-09-03 15:30:00,68.59,68.65,68.21,68.44,186108.0,66.1979,66.2558,65.8311,66.0531,186108.0
2024-09-04 09:30:00,68.4,68.61,68.15,68.36,65891.0,66.0145,66.2172,65.7732,65.9759,65891.0
2024-09-04 10:00:00,68.37,68.68,68.27,68.67,48989.0,65.9855,66.2847,65.889,66.2751,48989.0
2024-09-04 10:30:00,68.66,68.92,68.65,68.88,43780.0,66.2654,66.5163,66.2558,66.4777,43780.0
2024-09-04 11:00:00,68.89,68.9,68.74,68.75,39627.0,66.4874,66.497,66.3426,66.3523,39627.0
2024-09-04 11:30:00,68.75,68.87,68.72,68.76,26258.0,66.3523,66.4681,66.3233,66.3619,26258.0
2024-09-04 12:00:00,68.75,68.81,68.57,68.66,25990.0,66.3523,66.4102,66.1785,66.2654,25990.0
2024-09-04 12:30:00,68.64,68.88,68.64,68.79,33374.0,66.2461,66.4777,66.2461,66.3909,33374.0
2024-09-04 13:00:00,68.77,68.78,68.56,68.66,44456.0,66.3716,66.3812,66.1689,66.2654,44456.0
2024-09-04 13:30:00,68.65,68.67,68.49,68.54,16620.0,66.2558,66.2751,66.1013,66.1496,16620.0
2024-09-04 14:00:00,68.55,68.81,68.54,68.75,29124.0,66.1592,66.4102,66.1496,66.3523,29124.0
2024-09-04 14:30:00,68.76,68.81,68.62,68.64,38948.0,66.3619,66.4102,66.2268,66.2461,38948.0
2024-09-04 15:00:00,68.63,68.73,68.56,68.68,44493.0,66.2365,66.333,66.1689,66.2847,44493.0
2024-09-04 15:30:00,68.67,68.81,68.55,68.64,201966.0,66.2751,66.4102,66.1592,66.2461,201966.0
2024-09-05 09:30:00,68.7,68.82,68.19,68.2,56129.0,66.304,66.4198,65.8118,65.8215,56129.0
2024-09-05 10:00:00,68.21,68.38,68.15,68.18,42674.0,65.8311,65.9952,65.7732,65.8022,42674.0
2024-09-05 10:30:00,68.22,68.36,68.02,68.07,29775.0,65.8408,65.9759,65.6477,65.696,29775.0
2024-09-05 11:00:00,68.09,68.12,67.96,68.02,35250.0,65.7153,65.7442,65.5898,65.6477,35250.0
2024-09-05 11:30:00,68.01,68.09,67.89,67.98,61164.0,65.6381,65.7153,65.5223,65.6091,61164.0
2024-09-05 12:00:00,68.02,68.12,67.99,68.12,31803.0,65.6477,65.7442,65.6188,65.7442,31803.0
2024-09-05 12:30:00,68.13,68.2,68.02,68.11,41529.0,65.7539,65.8215,65.6477,65.7346,41529.0
2024-09-05 13:00:00,68.11,68.11,67.82,67.89,58132.0,65.7346,65.7346,65.4547,65.5223,58132.0
2024-09-05 13:30:00,67.86,68.17,67.86,68.16,48941.0,65.4933,65.7925,65.4933,65.7828,48941.0
2024-09-05 14:00:00,68.16,68.28,68.13,68.15,66231.0,65.7828,65.8987,65.7539,65.7732,66231.0
2024-09-05 14:30:00,68.15,68.21,67.97,67.98,37187.0,65.7732,65.8311,65.5995,65.6091,37187.0
2024-09-05 15:00:00,67.95,67.98,67.72,67.88,67258.0,65.5802,65.6091,65.3582,65.5126,67258.0
2024-09-05 15:30:00,67.86,68.0,67.72,67.91,251090.0,65.4933,65.6284,65.3582,65.5416,251090.0
2024-09-06 09:30:00,67.94,68.38,67.91,68.11,46113.0,65.5705,65.9952,65.5416,65.7346,46113.0
2024-09-06 10:00:00,68.08,68.1,67.73,67.88,41123.0,65.7056,65.7249,65.3678,65.5126,41123.0
2024-09-06 10:30:00,67.88,68.09,67.84,67.86,53634.0,65.5126,65.7153,65.474,65.4933,53634.0
2024-09-06 11:00:00,67.97,68.35,67.74,67.74,56303.0,65.5995,65.9662,65.3775,65.3775,56303.0
2024-09-06 11:30:00,67.77,67.77,67.39,67.42,34025.0,65.4065,65.4065,65.0397,65.0687,34025.0
2024-09-06 12:00:00,67.4,67.44,67.23,67.3,41181.0,65.0494,65.088,64.8853,64.9528,41181.0
2024-09-06 12:30:00,67.34,67.36,67.13,67.28,41682.0,64.9914,65.0107,64.7888,64.9335,41682.0
2024-09-06 13:00:00,67.3,67.65,67.26,67.47,141570.0,64.9528,65.2906,64.9142,65.1169,141570.0
2024-09-06 13:30:00,67.5,67.83,67.48,67.74,166626.0,65.1459,65.4644,65.1266,65.3775,166626.0
2024-09-06 14:00:00,67.74,67.74,67.55,67.64,58690.0,65.3775,65.3775,65.1941,65.281,58690.0
2024-09-06 14:30:00,67.63,67.76,67.56,67.75,36946.0,65.2713,65.3968,65.2038,65.3871,36946.0
2024-09-06 15:00:00,67.75,67.93,67.72,67.85,47413.0,65.3871,65.5609,65.3582,65.4837,47413.0
2024-09-06 15:30:00,67.85,67.93,67.63,67.63,264191.0,65.4837,65.5609,65.2713,65.2713,264191.0
2024-09-09 09:30:00,67.65,67.83,67.12,67.66,115936.0,65.2906,65.4644,64.7791,65.3003,115936.0
2024-09-09 10:00:00,67.68,68.01,67.65,67.98,123983.0,65.3196,65.6381,65.2906,65.6091,123983.0
2024-09-09 10:30:00,67.96,68.24,67.92,67.95,47470.0,65.5898,65.8601,65.5512,65.5802,47470.0
2024-09-09 11:00:00,67.95,68.02,67.64,67.71,37710.0,65.5802,65.6477,65.281,65.3485,37710.0
2024-09-09 11:30:00,67.72,67.92,67.72,67.84,20027.0,65.3582,65.5512,65.3582,65.474,20027.0
2024-09-09 12:00:00,67.82,67.95,67.79,67.95,14396.0,65.4547,65.5802,65.4258,65.5802,14396.0
2024-09-09 12:30:00,67.95,68.23,67.94,68.22,29999.0,65.5802,65.8504,65.5705,65.8408,29999.0
2024-09-09 13:00:00,68.22,68.31,68.16,68.23,29606.0,65.8408,65.9276,65.7828,65.8504,29606.0
2024-09-09 13:30:00,68.25,68.26,68.07,68.14,40351.0,65.8697,65.8794,65.696,65.7635,40351.0
2024-09-09 14:00:00,68.14,68.33,68.1,68.31,35400.0,65.7635,65.9469,65.7249,65.9276,35400.0
2024-09-09 14:30:00,68.31,68.42,68.17,68.22,39831.0,65.9276,66.0338,65.7925,65.8408,39831.0
2024-09-09 15:00:00,68.22,68.23,67.98,68.0,85943.0,65.8408,65.8504,65.6091,65.6284,85943.0
2024-09-09 15:30:00,68.0,68.12,67.75,67.81,477821.0,65.6284,65.7442,65.3871,65.4451,477821.0
2024-09-10 09:30:00,68.12,68.12,67.29,67.32,81984.0,65.7442,65.7442,64.9432,64.9721,81984.0
2024-09-10 10:00:00,67.31,67.31,66.69,66.83,49608.0,64.9625,64.9625,64.3641,64.4992,49608.0
2024-09-10 10:30:00,66.83,66.87,66.69,66.83,19278.0,64.4992,64.5378,64.3641,64.4992,19278.0
2024-09-10 11:00:00,66.82,66.91,66.67,66.75,42311.0,64.4896,64.5764,64.3448,64.422,42311.0
2024-09-10 11:30:00,66.75,66.75,66.47,66.54,77813.0,64.422,64.422,64.1518,64.2193,77813.0
2024-09-10 12:00:00,66.52,66.54,66.3,66.46,32035.0,64.2,64.2193,63.9877,64.1421,32035.0
2024-09-10 12:30:00,66.45,66.58,66.41,66.57,40330.0,64.1325,64.258,64.0939,64.2483,40330.0
2024-09-10 13:00:00,66.56,66.82,66.56,66.65,44015.0,64.2387,64.4896,64.2387,64.3255,44015.0
2024-09-10 13:30:00,66.65,66.77,66.57,66.77,25057.0,64.3255,64.4413,64.2483,64.4413,25057.0
2024-09-10 14:00:00,66.78,66.79,66.57,66.59,39858.0,64.451,64.4606,64.2483,64.2676,39858.0
2024-09-10 14:30:00,66.6,66.86,66.6,66.81,47959.0,64.2773,64.5282,64.2773,64.4799,47959.0
2024-09-10 15:00:00,66.81,66.92,66.7,66.75,104711.0,64.4799,64.5861,64.3738,64.422,104711.0
2024-09-10 15:30:00,66.74,66.76,66.4,66.55,326211.0,64.4124,64.4317,64.0842,64.229,326211.0
2024-09-11 09:30:00,66.58,67.12,66.34,67.01,128842.0,64.258,64.7791,64.0263,64.673,128842.0
2024-09-11 10:00:00,67.04,67.41,66.9,67.41,56784.0,64.7019,65.059,64.5668,65.059,56784.0
2024-09-11 10:30:00,67.43,68.02,67.39,67.84,208975.0,65.0783,65.6477,65.0397,65.474,208975.0
2024-09-11 11:00:00,67.84,68.11,67.62,68.06,215248.0,65.474,65.7346,65.2617,65.6863,215248.0
2024-09-11 11:30:00,68.08,68.36,68.05,68.17,73621.0,65.7056,65.9759,65.6767,65.7925,73621.0
2024-09-11 12:00:00,68.15,68.34,68.01,68.34,253787.0,65.7732,65.9566,65.6381,65.9566,253787.0
2024-09-11 12:30:00,68.33,68.59,68.32,68.49,69706.0,65.9469,66.1979,65.9373,66.1013,69706.0
2024-09-11 13:00:00,68.51,68.68,68.46,68.5,35888.0,66.1206,66.2847,66.0724,66.111,35888.0
2024-09-11 13:30:00,68.5,68.7,68.48,68.53,28963.0,66.111,66.304,66.0917,66.1399,28963.0
2024-09-11 14:00:00,68.53,69.29,68.5,69.24,97399.0,66.1399,66.8734,66.111,66.8252,97399.0
2024-09-11 14:30:00,69.25,69.6,69.16,69.56,96366.0,66.8348,67.1726,66.748,67.134,96366.0
2024-09-11 15:00:00,69.54,69.92,69.49,69.66,169765.0,67.1147,67.4815,67.0665,67.2305,169765.0
2024-09-11 15:30:00,69.66,69.66,68.75,68.91,636794.0,67.2305,67.2305,66.3523,66.5067,636794.0
2024-09-12 09:30:00,69.31,69.4,68.44,68.73,173284.0,66.8927,66.9796,66.0531,66.333,173284.0
2024-09-12 10:00:00,68.74,69.44,68.67,69.35,70281.0,66.3426,67.0182,66.2751,66.9313,70281.0
2024-09-12 10:30:00,69.36,69.41,69.1,69.13,50170.0,66.941,66.9893,66.6901,66.719,50170.0
2024-09-12 11:00:00,69.13,69.19,68.9,68.96,50120.0,66.719,66.7769,66.497,66.5549,50120.0
2024-09-12 11:30:00,68.94,69.18,68.83,68.94,33619.0,66.5356,66.7673,66.4295,66.5356,33619.0
2024-09-12 12:00:00,68.95,69.01,68.88,68.98,29593.0,66.5453,66.6032,66.4777,66.5743,29593.0
2024-09-12 12:30:00,68.98,69.11,68.93,69.11,45295.0,66.5743,66.6997,66.526,66.6997,45295.0
2024-09-12 13:00:00,69.11,69.24,68.88,69.2,66604.0,66.6997,66.8252,66.4777,66.7866,66604.0
2024-09-12 13:30:00,69.23,69.32,69.05,69.27,69711.0,66.8155,66.9024,66.6418,66.8541,69711.0
2024-09-12 14:00:00,69.28,69.47,69.21,69.4,47400.0,66.8638,67.0472,66.7962,66.9796,47400.0
2024-09-12 14:30:00,69.4,69.51,69.08,69.16,69868.0,66.9796,67.0858,66.6708,66.748,69868.0
2024-09-12 15:00:00,69.19,69.4,69.12,69.39,63137.0,66.7769,66.9796,66.7094,66.97,63137.0
2024-09-12 15:30:00,69.39,69.49,69.09,69.15,382346.0,66.97,67.0665,66.6804,66.7383,382346.0
2024-09-13 09:30:00,69.37,69.84,69.07,69.78,130023.0,66.9506,67.4043,66.6611,67.3463,130023.0
2024-09-13 10:00:00,69.81,69.84,69.6,69.65,61074.0,67.3753,67.4043,67.1726,67.2209,61074.0
2024-09-13 10:30:00,69.65,69.96,69.63,69.89,69779.0,67.2209,67.5201,67.2016,67.4525,69779.0
2024-09-13 11:00:00,69.89,70.1,69.81,69.83,46950.0,67.4525,67.6552,67.3753,67.3946,46950.0
2024-09-13 11:30:00,69.83,69.96,69.74,69.92,24557.0,67.3946,67.5201,67.3077,67.4815,24557.0
2024-09-13 12:00:00,69.93,69.97,69.56,69.58,36972.0,67.4911,67.5297,67.134,67.1533,36972.0
2024-09-13 12:30:00,69.57,69.59,69.18,69.24,50326.0,67.1437,67.163,66.7673,66.8252,50326.0
2024-09-13 13:00:00,69.21,69.22,68.95,68.99,44212.0,66.7962,66.8059,66.5453,66.5839,44212.0
2024-09-13 13:30:00,68.99,69.13,68.95,69.05,51674.0,66.5839,66.719,66.5453,66.6418,51674.0
2024-09-13 14:00:00,69.06,69.07,68.93,69.02,39393.0,66.6515,66.6611,66.526,66.6129,39393.0
2024-09-13 14:30:00,69.01,69.09,68.98,69.07,45789.0,66.6032,66.6804,66.5743,66.6611,45789.0
2024-09-13 15:00:00,69.07,69.15,68.95,69.13,43478.0,66.6611,66.7383,66.5453,66.719,43478.0
2024-09-13 15:30:00,69.13,69.23,69.07,69.17,212450.0,66.719,66.8155,66.6611,66.7576,212450.0
2024-09-16 09:30:00,69.34,69.56,68.87,68.89,66103.0,66.9217,67.134,66.4681,66.4874,66103.0
2024-09-16 10:00:00,68.92,69.07,68.65,68.99,43336.0,66.5163,66.6611,66.2558,66.5839,43336.0
2024-09-16 10:30:00,68.98,69.48,68.81,69.45,28446.0,66.5743,67.0568,66.4102,67.0279,28446.0
2024-09-16 11:00:00,69.48,69.75,69.42,69.63,79198.0,67.0568,67.3174,66.9989,67.2016,79198.0
2024-09-16 11:30:00,69.64,69.8,69.55,69.76,35329.0,67.2112,67.3657,67.1244,67.327,35329.0
2024-09-16 12:00:00,69.76,70.03,69.76,70.03,37155.0,67.327,67.5876,67.327,67.5876,37155.0
2024-09-16 12:30:00,70.06,70.09,69.89,70.0,17487.0,67.6166,67.6455,67.4525,67.5587,17487.0
2024-09-16 13:00:00,70.0,70.15,69.99,70.04,44356.0,67.5587,67.7034,67.549,67.5973,44356.0
2024-09-16 13:30:00,70.04,70.15,69.94,70.14,34443.0,67.5973,67.7034,67.5008,67.6938,34443.0
2024-09-16 14:00:00,70.14,70.15,69.83,69.94,66069.0,67.6938,67.7034,67.3946,67.5008,66069.0
2024-09-16 14:30:00,69.94,70.03,69.88,69.98,50611.0,67.5008,67.5876,67.4429,67.5394,50611.0
2024-09-16 15:00:00,69.98,69.99,69.82,69.9,65414.0,67.5394,67.549,67.385,67.4622,65414.0
2024-09-16 15:30:00,69.91,70.03,69.77,69.93,227993.0,67.4718,67.5876,67.3367,67.4911,227993.0
2024-09-17 09:30:00,70.2,70.62,69.94,70.16,64098.0,67.7517,68.1571,67.5008,67.7131,64098.0
2024-09-17 10:00:00,70.16,70.67,70.09,70.41,131505.0,67.7131,68.2053,67.6455,67.9544,131505.0
2024-09-17 10:30:00,70.41,70.41,70.02,70.11,159592.0,67.9544,67.9544,67.578,67.6648,159592.0
2024-09-17 11:00:00,70.11,70.15,69.62,69.79,145263.0,67.6648,67.7034,67.1919,67.356,145263.0
2024-09-17 11:30:00,69.77,69.97,69.12,69.23,343968.0,67.3367,67.5297,66.7094,66.8155,343968.0
2024-09-17 12:00:00,69.23,69.5,69.06,69.4,52750.0,66.8155,67.0761,66.6515,66.9796,52750.0
2024-09-17 12:30:00,69.38,69.43,69.07,69.1,49424.0,66.9603,67.0086,66.6611,66.6901,49424.0
2024-09-17 13:00:00,69.09,69.54,69.09,69.49,30059.0,66.6804,67.1147,66.6804,67.0665,30059.0
2024-09-17 13:30:00,69.46,69.46,69.22,69.29,25456.0,67.0375,67.0375,66.8059,66.8734,25456.0
2024-09-17 14:00:00,69.28,69.32,69.12,69.17,29873.0,66.8638,66.9024,66.7094,66.7576,29873.0
2024-09-17 14:30:00,69.17,69.26,69.01,69.16,30290.0,66.7576,66.8445,66.6032,66.748,30290.0
2024-09-17 15:00:00,69.16,69.38,69.13,69.38,43997.0,66.748,66.9603,66.719,66.9603,43997.0
2024-09-17 15:30:00,69.37,69.39,69.21,69.28,135726.0,66.9506,66.97,66.7962,66.8638,135726.0
2024-09-18 09:30:00,69.32,69.4,68.92,69.08,49444.0,66.9024,66.9796,66.5163,66.6708,49444.0
2024-09-18 10:00:00,69.04,69.65,68.98,69.58,67537.0,66.6322,67.2209,66.5743,67.1533,67537.0
2024-09-18 10:30:00,69.57,69.74,69.49,69.64,21067.0,67.1437,67.3077,67.0665,67.2112,21067.0
2024-09-18 11:00:00,69.63,69.69,69.39,69.44,18283.0,67.2016,67.2595,66.97,67.0182,18283.0
2024-09-18 11:30:00,69.41,69.71,69.39,69.57,14615.0,66.9893,67.2788,66.97,67.1437,14615.0
2024-09-18 12:00:00,69.54,69.75,69.52,69.71,17532.0,67.1147,67.3174,67.0954,67.2788,17532.0
2024-09-18 12:30:00,69.7,69.9,69.62,69.9,23687.0,67.2691,67.4622,67.1919,67.4622,23687.0
2024-09-18 13:00:00,69.88,69.96,69.81,69.91,75525.0,67.4429,67.5201,67.3753,67.4718,75525.0
2024-09-18 13:30:00,69.92,70.15,69.6,69.66,359636.0,67.4815,67.7034,67.1726,67.2305,359636.0
2024-09-18 14:00:00,69.58,70.3,69.56,69.78,375623.0,67.1533,67.8482,67.134,67.3463,375623.0
2024-09-18 14:30:00,69.74,70.04,69.14,69.22,523901.0,67.3077,67.5973,66.7287,66.8059,523901.0
2024-09-18 15:00:00,69.21,69.74,69.09,69.69,189503.0,66.7962,67.3077,66.6804,67.2595,189503.0
2024-09-18 15:30:00,69.66,69.71,69.21,69.25,233653.0,67.2305,67.2788,66.7962,66.8348,233653.0
2024-09-19 09:30:00,70.12,70.65,69.69,69.75,84926.0,67.6745,68.186,67.2595,67.3174,84926.0
2024-09-19 10:00:00,69.81,69.95,69.53,69.63,52291.0,67.3753,67.5104,67.1051,67.2016,52291.0
2024-09-19 10:30:00,69.61,69.94,69.55,69.92,70415.0,67.1823,67.5008,67.1244,67.4815,70415.0
2024-09-19 11:00:00,69.94,70.12,69.81,70.02,86282.0,67.5008,67.6745,67.3753,67.578,86282.0
2024-09-19 11:30:00,70.03,70.58,70.0,70.58,73605.0,67.5876,68.1184,67.5587,68.1184,73605.0
2024-09-19 12:00:00,70.59,70.73,70.46,70.61,87771.0,68.1281,68.2632,68.0026,68.1474,87771.0
2024-09-19 12:30:00,70.61,70.73,70.5,70.62,50320.0,68.1474,68.2632,68.0412,68.1571,50320.0
2024-09-19 13:00:00,70.59,70.68,70.41,70.58,61245.0,68.1281,68.215,67.9544,68.1184,61245.0
2024-09-19 13:30:00,70.59,70.64,70.48,70.61,50579.0,68.1281,68.1764,68.0219,68.1474,50579.0
2024-09-19 14:00:00,70.61,70.61,70.41,70.53,32911.0,68.1474,68.1474,67.9544,68.0702,32911.0
2024-09-19 14:30:00,70.53,70.86,70.46,70.79,65411.0,68.0702,68.3887,68.0026,68.3211,65411.0
2024-09-19 15:00:00,70.79,70.91,70.69,70.77,57139.0,68.3211,68.4369,68.2246,68.3018,57139.0
2024-09-19 15:30:00,70.74,71.08,70.72,71.08,239938.0,68.2729,68.601,68.2536,68.601,239938.0
2024-09-20 09:30:00,70.42,70.73,69.9,69.91,78420.0,68.5249,68.8266,68.0189,68.0286,78420.0
2024-09-20 10:00:00,69.91,70.16,69.65,70.06,43943.0,68.0286,68.2719,67.7756,68.1746,43943.0
2024-09-20 10:30:00,70.08,70.16,70.04,70.07,19817.0,68.1941,68.2719,68.1551,68.1843,19817.0
2024-09-20 11:00:00,70.04,70.12,69.87,70.04,21943.0,68.1551,68.233,67.9897,68.1551,21943.0
2024-09-20 11:30:00,70.04,70.19,69.75,69.75,45855.0,68.1551,68.3011,67.8729,67.8729,45855.0
2024-09-20 12:00:00,69.76,69.91,69.63,69.86,49085.0,67.8827,68.0286,67.7562,67.98,49085.0
2024-09-20 12:30:00,69.83,69.96,69.83,69.87,14536.0,67.9508,68.0773,67.9508,67.9897,14536.0
2024-09-20 13:00:00,69.87,70.06,69.82,70.06,25389.0,67.9897,68.1746,67.9411,68.1746,25389.0
2024-09-20 13:30:00,70.1,70.27,70.09,70.27,48987.0,68.2135,68.379,68.2038,68.379,48987.0
2024-09-20 14:00:00,70.27,70.4,70.15,70.22,48263.0,68.379,68.5055,68.2622,68.3303,48263.0
2024-09-20 14:30:00,70.21,70.46,70.19,70.4,37569.0,68.3206,68.5638,68.3011,68.5055,37569.0
2024-09-20 15:00:00,70.38,70.55,70.34,70.51,53254.0,68.486,68.6514,68.4471,68.6125,53254.0
2024-09-20 15:30:00,70.5,70.57,70.24,70.29,220012.0,68.6028,68.6709,68.3498,68.3984,220012.0
2024-09-23 09:30:00,70.29,70.8,70.18,70.64,40755.0,68.3984,68.8947,68.2914,68.739,40755.0
2024-09-23 10:00:00,70.65,70.75,70.25,70.25,31127.0,68.7487,68.846,68.3595,68.3595,31127.0
2024-09-23 10:30:00,70.24,70.58,70.23,70.58,23430.0,68.3498,68.6806,68.34,68.6806,23430.0
2024-09-23 11:00:00,70.58,70.63,70.38,70.63,19159.0,68.6806,68.7293,68.486,68.7293,19159.0
2024-09-23 11:30:00,70.62,70.74,70.46,70.5,16694.0,68.7195,68.8363,68.5638,68.6028,16694.0
2024-09-23 12:00:00,70.47,70.54,70.37,70.52,28193.0,68.5736,68.6417,68.4763,68.6222,28193.0
2024-09-23 12:30:00,70.53,70.63,70.46,70.6,17788.0,68.632,68.7293,68.5638,68.7001,17788.0
2024-09-23 13:00:00,70.59,70.73,70.56,70.7,20268.0,68.6903,68.8266,68.6611,68.7974,20268.0
2024-09-23 13:30:00,70.7,70.72,70.57,70.58,25222.0,68.7974,68.8168,68.6709,68.6806,25222.0
2024-09-23 14:00:00,70.58,70.66,70.52,70.64,22236.0,68.6806,68.7585,68.6222,68.739,22236.0
2024-09-23 14:30:00,70.64,70.66,70.48,70.54,31602.0,68.739,68.7585,68.5833,68.6417,31602.0
2024-09-23 15:00:00,70.53,70.53,70.43,70.46,39672.0,68.632,68.632,68.5346,68.5638,39672.0
2024-09-23 15:30:00,70.46,70.55,70.28,70.54,217150.0,68.5638,68.6514,68.3887,68.6417,217150.0
2024-09-24 09:30:00,70.8,71.07,70.42,70.75,48635.0,68.8947,69.1574,68.5249,68.846,48635.0
2024-09-24 10:00:00,70.76,70.84,70.5,70.66,28220.0,68.8558,68.9336,68.6028,68.7585,28220.0
2024-09-24 10:30:00,70.65,70.72,70.57,70.61,22627.0,68.7487,68.8168,68.6709,68.7098,22627.0
2024-09-24 11:00:00,70.64,70.72,70.57,70.58,18080.0,68.739,68.8168,68.6709,68.6806,18080.0
2024-09-24 11:30:00,70.59,70.64,70.47,70.51,17177.0,68.6903,68.739,68.5736,68.6125,17177.0
2024-09-24 12:00:00,70.5,70.61,70.44,70.57,20405.0,68.6028,68.7098,68.5444,68.6709,20405.0
2024-09-24 12:30:00,70.58,70.63,70.4,70.49,21524.0,68.6806,68.7293,68.5055,68.593,21524.0
2024-09-24 13:00:00,70.49,70.6,70.43,70.55,84228.0,68.593,68.7001,68.5346,68.6514,84228.0
2024-09-24 13:30:00,70.56,70.57,70.21,70.24,24537.0,68.6611,68.6709,68.3206,68.3498,24537.0
2024-09-24 14:00:00,70.25,70.42,70.2,70.4,29793.0,68.3595,68.5249,68.3108,68.5055,29793.0
2024-09-24 14:30:00,70.41,70.62,70.38,70.59,25310.0,68.5152,68.7195,68.486,68.6903,25310.0
2024-09-24 15:00:00,70.6,70.7,70.53,70.64,39519.0,68.7001,68.7974,68.632,68.739,39519.0
2024-09-24 15:30:00,70.65,70.69,70.54,70.65,191051.0,68.7487,68.7876,68.6417,68.7487,191051.0
2024-09-25 09:30:00,70.82,70.82,69.88,69.98,32500.0,68.9142,68.9142,67.9994,68.0968,32500.0
2024-09-25 10:00:00,69.97,70.12,69.92,70.05,18384.0,68.087,68.233,68.0384,68.1649,18384.0
2024-09-25 10:30:00,70.03,70.07,69.89,69.92,34807.0,68.1454,68.1843,68.0092,68.0384,34807.0
2024-09-25 11:00:00,69.95,70.22,69.92,70.17,19759.0,68.0676,68.3303,68.0384,68.2816,19759.0
2024-09-25 11:30:00,70.18,70.29,70.16,70.22,19253.0,68.2914,68.3984,68.2719,68.3303,19253.0
2024-09-25 12:00:00,70.2,70.25,70.14,70.14,17015.0,68.3108,68.3595,68.2525,68.2525,17015.0
2024-09-25 12:30:00,70.14,70.16,69.98,70.0,15853.0,68.2525,68.2719,68.0968,68.1162,15853.0
2024-09-25 13:00:00,70.02,70.2,70.0,70.16,23020.0,68.1357,68.3108,68.1162,68.2719,23020.0
2024-09-25 13:30:00,70.17,70.21,69.96,69.99,34296.0,68.2816,68.3206,68.0773,68.1065,34296.0
2024-09-25 14:00:00,69.99,69.99,69.84,69.97,25067.0,68.1065,68.1065,67.9605,68.087,25067.0
2024-09-25 14:30:00,69.99,70.06,69.95,69.98,19294.0,68.1065,68.1746,68.0676,68.0968,19294.0
2024-09-25 15:00:00,69.97,70.03,69.91,70.01,19796.0,68.087,68.1454,68.0286,68.1259,19796.0
2024-09-25 15:30:00,69.99,69.99,69.67,69.69,177140.0,68.1065,68.1065,67.7951,67.8146,177140.0
2024-09-26 09:30:00,70.36,71.21,70.21,70.87,62552.0,68.4665,69.2937,68.3206,68.9628,62552.0
2024-09-26 10:00:00,70.95,70.96,70.59,70.61,14489.0,69.0407,69.0504,68.6903,68.7098,14489.0
2024-09-26 10:30:00,70.61,70.8,70.52,70.66,10653.0,68.7098,68.8947,68.6222,68.7585,10653.0
2024-09-26 11:00:00,70.66,70.86,70.65,70.67,21540.0,68.7585,68.9531,68.7487,68.7682,21540.0
2024-09-26 11:30:00,70.67,70.98,70.59,70.93,36340.0,68.7682,69.0698,68.6903,69.0212,36340.0
2024-09-26 12:00:00,70.93,70.96,70.8,70.84,26940.0,69.0212,69.0504,68.8947,68.9336,26940.0
2024-09-26 12:30:00,70.84,70.96,70.82,70.92,18095.0,68.9336,69.0504,68.9142,69.0115,18095.0
2024-09-26 13:00:00,70.92,71.09,70.89,71.09,37055.0,69.0115,69.1769,68.9823,69.1769,37055.0
2024-09-26 13:30:00,71.1,71.18,70.83,70.86,17897.0,69.1866,69.2645,68.9239,68.9531,17897.0
2024-09-26 14:00:00,70.86,70.95,70.81,70.87,20370.0,68.9531,69.0407,68.9044,68.9628,20370.0
2024-09-26 14:30:00,70.86,71.06,70.84,70.98,22735.0,68.9531,69.1477,68.9336,69.0698,22735.0
2024-09-26 15:00:00,70.96,70.96,70.7,70.76,25890.0,69.0504,69.0504,68.7974,68.8558,25890.0
2024-09-26 15:30:00,70.75,70.91,70.65,70.82,117486.0,68.846,69.0017,68.7487,68.9142,117486.0
2024-09-27 09:30:00,70.97,71.63,70.84,71.54,36484.0,69.0601,69.7024,68.9336,69.6148,36484.0
2024-09-27 10:00:00,71.5,71.84,71.44,71.81,29193.0,69.5759,69.9067,69.5175,69.8775,29193.0
2024-09-27 10:30:00,71.81,71.9,71.69,71.75,24913.0,69.8775,69.9651,69.7607,69.8191,24913.0
2024-09-27 11:00:00,71.75,71.9,71.75,71.86,27022.0,69.8191,69.9651,69.8191,69.9262,27022.0
2024-09-27 11:30:00,71.86,71.86,71.58,71.66,39882.0,69.9262,69.9262,69.6537,69.7315,39882.0
2024-09-27 12:00:00,71.65,71.65,71.43,71.53,33613.0,69.7218,69.7218,69.5077,69.605,33613.0
2024-09-27 12:30:00,71.53,71.6,71.31,71.36,71634.0,69.605,69.6732,69.391,69.4396,71634.0
2024-09-27 13:00:00,71.34,71.35,71.23,71.28,17286.0,69.4202,69.4299,69.3131,69.3618,17286.0
2024-09-27 13:30:00,71.3,71.37,71.23,71.29,19074.0,69.3812,69.4494,69.3131,69.3715,19074.0
2024-09-27 14:00:00,71.29,71.35,71.21,71.21,20014.0,69.3715,69.4299,69.2937,69.2937,20014.0
2024-09-27 14:30:00,71.21,71.27,71.06,71.21,45129.0,69.2937,69.352,69.1477,69.2937,45129.0
2024-09-27 15:00:00,71.21,71.31,71.12,71.23,29570.0,69.2937,69.391,69.2061,69.3131,29570.0
2024-09-27 15:30:00,71.21,71.36,71.21,71.29,114112.0,69.2937,69.4396,69.2937,69.3715,114112.0
2024-09-30 09:30:00,71.55,71.99,71.41,71.94,41690.0,69.6245,70.0527,69.4883,70.004,41690.0
2024-09-30 10:00:00,71.95,71.98,71.72,71.82,24044.0,70.0137,70.0429,69.7899,69.8872,24044.0
2024-09-30 10:30:00,71.82,71.99,71.71,71.91,32262.0,69.8872,70.0527,69.7802,69.9748,32262.0
2024-09-30 11:00:00,71.9,71.96,71.76,71.76,32539.0,69.9651,70.0235,69.8289,69.8289,32539.0
2024-09-30 11:30:00,71.78,71.93,71.74,71.77,29035.0,69.8483,69.9943,69.8094,69.8386,29035.0
2024-09-30 12:00:00,71.74,71.81,71.65,71.78,15212.0,69.8094,69.8775,69.7218,69.8483,15212.0
2024-09-30 12:30:00,71.77,71.94,71.77,71.91,20502.0,69.8386,70.004,69.8386,69.9748,20502.0
2024-09-30 13:00:00,71.92,71.96,71.88,71.9,11231.0,69.9845,70.0235,69.9456,69.9651,11231.0
2024-09-30 13:30:00,71.9,71.97,71.82,71.85,23911.0,69.9651,70.0332,69.8872,69.9164,23911.0
2024-09-30 14:00:00,71.86,71.86,71.61,71.74,32478.0,69.9262,69.9262,69.6829,69.8094,32478.0
2024-09-30 14:30:00,71.73,71.87,71.62,71.78,83877.0,69.7997,69.9359,69.6926,69.8483,83877.0
2024-09-30 15:00:00,71.78,72.0,71.77,71.87,44694.0,69.8483,70.0624,69.8386,69.9359,44694.0
2024-09-30 15:30:00,71.87,72.3,71.85,72.12,196189.0,69.9359,70.3543,69.9164,70.1792,196189.0
2024-10-01 09:30:00,72.2,72.45,72.06,72.37,102212.0,70.257,70.5003,70.1208,70.4224,102212.0
2024-10-01 10:00:00,72.37,72.46,71.84,72.1,79731.0,70.4224,70.51,69.9067,70.1597,79731.0
2024-10-01 10:30:00,72.12,72.48,71.99,72.34,65073.0,70.1792,70.5295,70.0527,70.3932,65073.0
2024-10-01 11:00:00,72.36,72.37,72.1,72.28,117168.0,70.4127,70.4224,70.1597,70.3349,117168.0
2024-10-01 11:30:00,72.28,72.42,72.25,72.28,23093.0,70.3349,70.4711,70.3057,70.3349,23093.0
2024-10-01 12:00:00,72.28,72.3,72.16,72.2,157277.0,70.3349,70.3543,70.2181,70.257,157277.0
2024-10-01 12:30:00,72.2,72.3,72.06,72.21,69359.0,70.257,70.3543,70.1208,70.2667,69359.0
2024-10-01 13:00:00,72.2,72.22,71.82,71.84,27856.0,70.257,70.2765,69.8872,69.9067,27856.0
2024-10-01 13:30:00,71.84,72.21,71.79,72.18,43565.0,69.9067,70.2667,69.858,70.2376,43565.0
2024-10-01 14:00:00,72.17,72.49,72.17,72.47,27975.0,70.2278,70.5392,70.2278,70.5197,27975.0
2024-10-01 14:30:00,72.48,72.57,72.41,72.51,34943.0,70.5295,70.6171,70.4614,70.5587,34943.0
2024-10-01 15:00:00,72.5,72.57,72.41,72.5,48052.0,70.5489,70.6171,70.4614,70.5489,48052.0
2024-10-01 15:30:00,72.5,72.52,72.36,72.5,196000.0,70.5489,70.5684,70.4127,70.5489,196000.0
2024-10-02 09:30:00,72.09,72.8,72.09,72.79,87743.0,70.15,70.8409,70.15,70.8311,87743.0
2024-10-02 10:00:00,72.8,72.84,72.4,72.59,25681.0,70.8409,70.8798,70.4516,70.6365,25681.0
2024-10-02 10:30:00,72.6,72.87,72.6,72.75,17812.0,70.6462,70.909,70.6462,70.7922,17812.0
2024-10-02 11:00:00,72.77,72.8,72.44,72.58,58128.0,70.8117,70.8409,70.4906,70.6268,58128.0
2024-10-02 11:30:00,72.55,72.62,72.47,72.53,27701.0,70.5976,70.6657,70.5197,70.5781,27701.0
2024-10-02 12:00:00,72.51,72.6,72.39,72.41,57318.0,70.5587,70.6462,70.4419,70.4614,57318.0
2024-10-02 12:30:00,72.43,72.46,72.21,72.23,23076.0,70.4808,70.51,70.2667,70.2862,23076.0
2024-10-02 13:00:00,72.22,72.3,71.98,72.11,35219.0,70.2765,70.3543,70.0429,70.1694,35219.0
2024-10-02 13:30:00,72.09,72.37,72.02,72.32,16325.0,70.15,70.4224,70.0819,70.3738,16325.0
2024-10-02 14:00:00,72.34,72.39,72.25,72.32,67744.0,70.3932,70.4419,70.3057,70.3738,67744.0
2024-10-02 14:30:00,72.32,72.4,72.23,72.34,51113.0,70.3738,70.4516,70.2862,70.3932,51113.0
2024-10-02 15:00:00,72.34,72.38,72.24,72.29,44352.0,70.3932,70.4322,70.2959,70.3446,44352.0
2024-10-02 15:30:00,72.27,72.46,72.22,72.41,223829.0,70.3251,70.51,70.2765,70.4614,223829.0
2024-10-03 09:30:00,71.42,71.42,70.45,70.74,146949.0,69.498,69.498,68.5541,68.8363,146949.0
2024-10-03 10:00:00,70.73,71.0,70.2,70.24,119303.0,68.8266,69.0893,68.3108,68.3498,119303.0
2024-10-03 10:30:00,70.2,70.42,69.76,69.98,57681.0,68.3108,68.5249,67.8827,68.0968,57681.0
2024-10-03 11:00:00,69.98,70.33,69.95,70.26,70413.0,68.0968,68.4373,68.0676,68.3692,70413.0
2024-10-03 11:30:00,70.23,70.54,70.23,70.38,62076.0,68.34,68.6417,68.34,68.486,62076.0
2024-10-03 12:00:00,70.39,70.41,70.15,70.2,41847.0,68.4957,68.5152,68.2622,68.3108,41847.0
2024-10-03 12:30:00,70.2,70.27,70.0,70.1,83029.0,68.3108,68.379,68.1162,68.2135,83029.0
2024-10-03 13:00:00,70.06,70.3,70.03,70.2,20951.0,68.1746,68.4081,68.1454,68.3108,20951.0
2024-10-03 13:30:00,70.19,70.4,70.17,70.4,48683.0,68.3011,68.5055,68.2816,68.5055,48683.0
2024-10-03 14:00:00,70.4,70.81,70.33,70.76,36711.0,68.5055,68.9044,68.4373,68.8558,36711.0
2024-10-03 14:30:00,70.76,71.02,70.68,71.0,48422.0,68.8558,69.1088,68.7779,69.0893,48422.0
2024-10-03 15:00:00,70.98,71.02,70.82,70.96,81756.0,69.0698,69.1088,68.9142,69.0504,81756.0
2024-10-03 15:30:00,70.96,71.01,70.76,70.9,299114.0,69.0504,69.099,68.8558,68.992,299114.0
2024-10-04 09:30:00,70.9,71.35,70.88,71.31,70488.0,68.992,69.4299,68.9725,69.391,70488.0
2024-10-04 10:00:00,71.29,71.46,71.19,71.33,51415.0,69.3715,69.5369,69.2742,69.4104,51415.0
2024-10-04 10:30:00,71.34,71.73,71.29,71.61,34294.0,69.4202,69.7997,69.3715,69.6829,34294.0
2024-10-04 11:00:00,71.63,71.74,71.58,71.69,28149.0,69.7024,69.8094,69.6537,69.7607,28149.0
2024-10-04 11:30:00,71.68,71.83,71.63,71.78,12077.0,69.751,69.897,69.7024,69.8483,12077.0
2024-10-04 12:00:00,71.79,71.92,71.53,71.59,71418.0,69.858,69.9845,69.605,69.6634,71418.0
2024-10-04 12:30:00,71.58,71.8,71.58,71.74,14275.0,69.6537,69.8678,69.6537,69.8094,14275.0
2024-10-04 13:00:00,71.72,71.89,71.67,71.85,23655.0,69.7899,69.9554,69.7413,69.9164,23655.0
2024-10-04 13:30:00,71.84,71.99,71.78,71.82,29052.0,69.9067,70.0527,69.8483,69.8872,29052.0
2024-10-04 14:00:00,71.82,71.88,71.77,71.83,32551.0,69.8872,69.9456,69.8386,69.897,32551.0
2024-10-04 14:30:00,71.81,71.9,71.69,71.87,31178.0,69.8775,69.9651,69.7607,69.9359,31178.0
2024-10-04 15:00:00,71.86,71.9,71.71,71.83,58798.0,69.9262,69.9651,69.7802,69.897,58798.0
2024-10-04 15:30:00,71.83,71.88,71.7,71.74,278180.0,69.897,69.9456,69.7705,69.8094,278180.0
2024-10-07 09:30:00,71.87,72.02,70.51,70.73,244368.0,69.9359,70.0819,68.6125,68.8266,244368.0
2024-10-07 10:00:00,70.73,70.95,70.53,70.55,203848.0,68.8266,69.0407,68.632,68.6514,203848.0
2024-10-07 10:30:00,70.53,70.73,70.14,70.18,64907.0,68.632,68.8266,68.2525,68.2914,64907.0
2024-10-07 11:00:00,70.19,70.51,70.14,70.28,86287.0,68.3011,68.6125,68.2525,68.3887,86287.0
2024-10-07 11:30:00,70.29,70.45,70.03,70.1,50251.0,68.3984,68.5541,68.1454,68.2135,50251.0
2024-10-07 12:00:00,70.07,70.29,69.96,70.27,33215.0,68.1843,68.3984,68.0773,68.379,33215.0
2024-10-07 12:30:00,70.27,70.37,70.25,70.27,19937.0,68.379,68.4763,68.3595,68.379,19937.0
2024-10-07 13:00:00,70.29,70.29,69.94,69.96,27852.0,68.3984,68.3984,68.0578,68.0773,27852.0
2024-10-07 13:30:00,69.97,70.04,69.59,69.62,39481.0,68.087,68.1551,67.7173,67.7464,39481.0
2024-10-07 14:00:00,69.6,69.62,69.45,69.53,33612.0,67.727,67.7464,67.581,67.6589,33612.0
2024-10-07 14:30:00,69.51,69.55,69.11,69.22,141627.0,67.6394,67.6783,67.2502,67.3572,141627.0
2024-10-07 15:00:00,69.21,69.59,69.2,69.59,74854.0,67.3475,67.7173,67.3377,67.7173,74854.0
2024-10-07 15:30:00,69.59,69.94,69.55,69.87,243560.0,67.7173,68.0578,67.6783,67.9897,243560.0
2024-10-08 09:30:00,69.73,69.85,69.3,69.57,147164.0,67.8535,67.9703,67.4351,67.6978,147164.0
2024-10-08 10:00:00,69.54,69.82,69.47,69.81,63256.0,67.6686,67.9411,67.6005,67.9313,63256.0
2024-10-08 10:30:00,69.8,69.99,69.66,69.99,55356.0,67.9216,68.1065,67.7854,68.1065,55356.0
2024-10-08 11:00:00,69.96,70.1,69.79,70.1,32372.0,68.0773,68.2135,67.9119,68.2135,32372.0
2024-10-08 11:30:00,70.12,70.31,70.04,70.24,38105.0,68.233,68.4179,68.1551,68.3498,38105.0
2024-10-08 12:00:00,70.24,70.31,70.13,70.18,49838.0,68.3498,68.4179,68.2427,68.2914,49838.0
2024-10-08 12:30:00,70.19,70.23,69.87,69.96,16106.0,68.3011,68.34,67.9897,68.0773,16106.0
2024-10-08 13:00:00,69.96,69.97,69.81,69.92,20092.0,68.0773,68.087,67.9313,68.0384,20092.0
2024-10-08 13:30:00,69.92,70.01,69.9,69.99,9564.0,68.0384,68.1259,68.0189,68.1065,9564.0
2024-10-08 14:00:00,69.97,69.99,69.89,69.92,35179.0,68.087,68.1065,68.0092,68.0384,35179.0
2024-10-08 14:30:00,69.93,70.02,69.88,69.92,17856.0,68.0481,68.1357,67.9994,68.0384,17856.0
2024-10-08 15:00:00,69.91,70.01,69.86,69.93,21478.0,68.0286,68.1259,67.98,68.0481,21478.0
2024-10-08 15:30:00,69.92,70.06,69.83,69.86,172156.0,68.0384,68.1746,67.9508,67.98,172156.0
2024-10-09 09:30:00,70.0,70.17,69.53,69.91,25555.0,68.1162,68.2816,67.6589,68.0286,25555.0
2024-10-09 10:00:00,69.95,70.09,69.69,69.83,35169.0,68.0676,68.2038,67.8146,67.9508,35169.0
2024-10-09 10:30:00,69.83,70.0,69.82,69.98,29026.0,67.9508,68.1162,67.9411,68.0968,29026.0
2024-10-09 11:00:00,69.98,70.31,69.94,70.27,26875.0,68.0968,68.4179,68.0578,68.379,26875.0
2024-10-09 11:30:00,70.26,70.57,70.2,70.55,22445.0,68.3692,68.6709,68.3108,68.6514,22445.0
2024-10-09 12:00:00,70.54,70.71,70.36,70.5,17566.0,68.6417,68.8071,68.4665,68.6028,17566.0
2024-10-09 12:30:00,70.47,70.5,70.34,70.36,15091.0,68.5736,68.6028,68.4471,68.4665,15091.0
2024-10-09 13:00:00,70.35,70.35,70.19,70.29,30129.0,68.4568,68.4568,68.3011,68.3984,30129.0
2024-10-09 13:30:00,70.3,70.37,70.19,70.32,51603.0,68.4081,68.4763,68.3011,68.4276,51603.0
2024-10-09 14:00:00,70.33,70.49,70.29,70.42,32912.0,68.4373,68.593,68.3984,68.5249,32912.0
2024-10-09 14:30:00,70.42,70.5,70.39,70.41,18091.0,68.5249,68.6028,68.4957,68.5152,18091.0
2024-10-09 15:00:00,70.41,70.63,70.37,70.62,33364.0,68.5152,68.7293,68.4763,68.7195,33364.0
2024-10-09 15:30:00,70.6,70.73,70.45,70.49,236861.0,68.7001,68.8266,68.5541,68.593,236861.0
2024-10-10 09:30:00,70.34,70.34,68.9,69.28,113769.0,68.4471,68.4471,67.0458,67.4156,113769.0
2024-10-10 10:00:00,69.3,70.05,69.3,69.87,115707.0,67.4351,68.1649,67.4351,67.9897,115707.0
2024-10-10 10:30:00,69.89,70.06,69.78,69.91,48830.0,68.0092,68.1746,67.9021,68.0286,48830.0
2024-10-10 11:00:00,69.94,70.07,69.88,70.01,21827.0,68.0578,68.1843,67.9994,68.1259,21827.0
2024-10-10 11:30:00,70.01,70.06,69.92,70.03,78202.0,68.1259,68.1746,68.0384,68.1454,78202.0
2024-10-10 12:00:00,70.02,70.07,69.9,70.02,37313.0,68.1357,68.1843,68.0189,68.1357,37313.0
2024-10-10 12:30:00,70.02,70.07,69.97,70.0,17268.0,68.1357,68.1843,68.087,68.1162,17268.0
2024-10-10 13:00:00,69.98,70.02,69.79,69.9,43048.0,68.0968,68.1357,67.9119,68.0189,43048.0
2024-10-10 13:30:00,69.92,70.01,69.83,70.01,16539.0,68.0384,68.1259,67.9508,68.1259,16539.0
2024-10-10 14:00:00,70.01,70.08,69.92,70.06,26305.0,68.1259,68.1941,68.0384,68.1746,26305.0
2024-10-10 14:30:00,70.06,70.07,69.84,69.87,67837.0,68.1746,68.1843,67.9605,67.9897,67837.0
2024-10-10 15:00:00,69.87,69.92,69.83,69.9,42824.0,67.9897,68.0384,67.9508,68.0189,42824.0
2024-10-10 15:30:00,69.92,70.28,69.9,70.22,117187.0,68.0384,68.3887,68.0189,68.3303,117187.0
2024-10-11 09:30:00,69.64,70.68,69.6,70.65,23907.0,67.7659,68.7779,67.727,68.7487,23907.0
2024-10-11 10:00:00,70.69,70.93,70.54,70.91,27567.0,68.7876,69.0212,68.6417,69.0017,27567.0
2024-10-11 10:30:00,70.92,70.98,70.7,70.78,31454.0,69.0115,69.0698,68.7974,68.8752,31454.0
2024-10-11 11:00:00,70.77,70.96,70.72,70.84,48640.0,68.8655,69.0504,68.8168,68.9336,48640.0
2024-10-11 11:30:00,70.82,70.82,70.67,70.72,31388.0,68.9142,68.9142,68.7682,68.8168,31388.0
2024-10-11 12:00:00,70.72,70.76,70.57,70.76,22135.0,68.8168,68.8558,68.6709,68.8558,22135.0
2024-10-11 12:30:00,70.74,70.75,70.47,70.62,52643.0,68.8363,68.846,68.5736,68.7195,52643.0
2024-10-11 13:00:00,70.61,70.65,70.49,70.61,21503.0,68.7098,68.7487,68.593,68.7098,21503.0
2024-10-11 13:30:00,70.6,70.61,70.43,70.48,23791.0,68.7001,68.7098,68.5346,68.5833,23791.0
2024-10-11 14:00:00,70.48,70.62,70.44,70.6,32998.0,68.5833,68.7195,68.5444,68.7001,32998.0
2024-10-11 14:30:00,70.59,70.73,70.53,70.71,20676.0,68.6903,68.8266,68.632,68.8071,20676.0
2024-10-11 15:00:00,70.7,70.72,70.65,70.69,30336.0,68.7974,68.8168,68.7487,68.7876,30336.0
2024-10-11 15:30:00,70.68,70.82,70.65,70.8,164789.0,68.7779,68.9142,68.7487,68.8947,164789.0
2024-10-14 09:30:00,70.85,71.04,70.66,71.03,21183.0,68.9433,69.1282,68.7585,69.1185,21183.0
2024-10-14 10:00:00,71.01,71.41,71.0,71.34,16275.0,69.099,69.4883,69.0893,69.4202,16275.0
2024-10-14 10:30:00,71.31,71.43,71.27,71.36,7837.0,69.391,69.5077,69.352,69.4396,7837.0
2024-10-14 11:00:00,71.35,71.46,71.28,71.34,9576.0,69.4299,69.5369,69.3618,69.4202,9576.0
2024-10-14 11:30:00,71.32,71.48,71.32,71.44,8819.0,69.4007,69.5564,69.4007,69.5175,8819.0
2024-10-14 12:00:00,71.45,71.66,71.44,71.66,10738.0,69.5272,69.7315,69.5175,69.7315,10738.0
2024-10-14 12:30:00,71.65,71.83,71.55,71.82,17011.0,69.7218,69.897,69.6245,69.8872,17011.0
2024-10-14 13:00:00,71.79,71.91,71.76,71.86,19904.0,69.858,69.9748,69.8289,69.9262,19904.0
2024-10-14 13:30:00,71.84,71.84,71.71,71.8,29469.0,69.9067,69.9067,69.7802,69.8678,29469.0
2024-10-14 14:00:00,71.81,71.88,71.76,71.86,19806.0,69.8775,69.9456,69.8289,69.9262,19806.0
2024-10-14 14:30:00,71.83,71.94,71.75,71.81,30994.0,69.897,70.004,69.8191,69.8775,30994.0
2024-10-14 15:00:00,71.8,71.8,71.55,71.64,62045.0,69.8678,69.8678,69.6245,69.7121,62045.0
2024-10-14 15:30:00,71.64,71.77,71.47,71.6,264463.0,69.7121,69.8386,69.5467,69.6732,264463.0
2024-10-15 09:30:00,71.2,71.59,70.44,70.66,100767.0,69.2839,69.6634,68.5444,68.7585,100767.0
2024-10-15 10:00:00,70.69,71.25,70.66,71.12,109264.0,68.7876,69.3326,68.7585,69.2061,109264.0
2024-10-15 10:30:00,71.11,71.46,71.06,71.44,70778.0,69.1963,69.5369,69.1477,69.5175,70778.0
2024-10-15 11:00:00,71.45,71.48,71.26,71.35,40348.0,69.5272,69.5564,69.3423,69.4299,40348.0
2024-10-15 11:30:00,71.35,71.4,71.13,71.34,37351.0,69.4299,69.4785,69.2158,69.4202,37351.0
2024-10-15 12:00:00,71.34,71.39,71.27,71.33,35544.0,69.4202,69.4688,69.352,69.4104,35544.0
2024-10-15 12:30:00,71.33,71.42,71.1,71.25,41669.0,69.4104,69.498,69.1866,69.3326,41669.0
2024-10-15 13:00:00,71.24,71.26,71.07,71.11,23192.0,69.3228,69.3423,69.1574,69.1963,23192.0
2024-10-15 13:30:00,71.12,71.18,71.08,71.09,25095.0,69.2061,69.2645,69.1672,69.1769,25095.0
2024-10-15 14:00:00,71.1,71.21,71.09,71.1,25511.0,69.1866,69.2937,69.1769,69.1866,25511.0
2024-10-15 14:30:00,71.1,71.19,71.04,71.12,36960.0,69.1866,69.2742,69.1282,69.2061,36960.0
2024-10-15 15:00:00,71.11,71.15,70.98,71.1,36109.0,69.1963,69.2353,69.0698,69.1866,36109.0
2024-10-15 15:30:00,71.09,71.33,71.03,71.2,216523.0,69.1769,69.4104,69.1185,69.2839,216523.0
2024-10-16 09:30:00,71.22,71.62,71.0,71.18,43151.0,69.3034,69.6926,69.0893,69.2645,43151.0
2024-10-16 10:00:00,71.2,71.51,71.19,71.27,25942.0,69.2839,69.5856,69.2742,69.352,25942.0
2024-10-16 10:30:00,71.27,71.34,71.13,71.3,32776.0,69.352,69.4202,69.2158,69.3812,32776.0
2024-10-16 11:00:00,71.32,71.32,71.1,71.16,30371.0,69.4007,69.4007,69.1866,69.245,30371.0
2024-10-16 11:30:00,71.17,71.3,71.13,71.26,35272.0,69.2547,69.3812,69.2158,69.3423,35272.0
2024-10-16 12:00:00,71.29,71.56,71.22,71.5,18885.0,69.3715,69.6342,69.3034,69.5759,18885.0
2024-10-16 12:30:00,71.49,71.56,71.47,71.47,29976.0,69.5661,69.6342,69.5467,69.5467,29976.0
2024-10-16 13:00:00,71.47,71.55,71.42,71.5,32775.0,69.5467,69.6245,69.498,69.5759,32775.0
2024-10-16 13:30:00,71.5,71.65,71.44,71.59,37589.0,69.5759,69.7218,69.5175,69.6634,37589.0
2024-10-16 14:00:00,71.59,71.73,71.56,71.69,35020.0,69.6634,69.7997,69.6342,69.7607,35020.0
2024-10-16 14:30:00,71.69,71.78,71.6,71.62,35731.0,69.7607,69.8483,69.6732,69.6926,35731.0
2024-10-16 15:00:00,71.62,71.79,71.57,71.76,59440.0,69.6926,69.858,69.644,69.8289,59440.0
2024-10-16 15:30:00,71.75,72.17,71.68,72.12,308245.0,69.8191,70.2278,69.751,70.1792,308245.0
2024-10-17 09:30:00,72.1,72.12,71.6,71.74,57785.0,70.1597,70.1792,69.6732,69.8094,57785.0
2024-10-17 10:00:00,71.75,71.83,71.47,71.66,44397.0,69.8191,69.897,69.5467,69.7315,44397.0
2024-10-17 10:30:00,71.65,71.72,71.55,71.56,53319.0,69.7218,69.7899,69.6245,69.6342,53319.0
2024-10-17 11:00:00,71.57,71.57,71.24,71.29,51129.0,69.644,69.644,69.3228,69.3715,51129.0
2024-10-17 11:30:00,71.27,71.3,70.96,71.05,35802.0,69.352,69.3812,69.0504,69.138,35802.0
2024-10-17 12:00:00,71.05,71.23,70.93,71.23,27223.0,69.138,69.3131,69.0212,69.3131,27223.0
2024-10-17 12:30:00,71.22,71.37,71.16,71.33,27391.0,69.3034,69.4494,69.245,69.4104,27391.0
2024-10-17 13:00:00,71.34,71.39,71.19,71.2,24870.0,69.4202,69.4688,69.2742,69.2839,24870.0
2024-10-17 13:30:00,71.23,71.27,71.09,71.17,105441.0,69.3131,69.352,69.1769,69.2547,105441.0
2024-10-17 14:00:00,71.17,71.2,71.06,71.15,21286.0,69.2547,69.2839,69.1477,69.2353,21286.0
2024-10-17 14:30:00,71.14,71.16,71.04,71.16,24309.0,69.2255,69.245,69.1282,69.245,24309.0
2024-10-17 15:00:00,71.15,71.17,71.11,71.14,77829.0,69.2353,69.2547,69.1963,69.2255,77829.0
2024-10-17 15:30:00,71.15,71.17,71.06,71.06,161972.0,69.2353,69.2547,69.1477,69.1477,161972.0
2024-10-18 09:30:00,71.03,71.13,70.78,70.82,44558.0,69.1185,69.2158,68.8752,68.9142,44558.0
2024-10-18 10:00:00,70.84,70.87,70.42,70.5,36592.0,68.9336,68.9628,68.5249,68.6028,36592.0
2024-10-18 10:30:00,70.53,70.61,70.42,70.58,38604.0,68.632,68.7098,68.5249,68.6806,38604.0
2024-10-18 11:00:00,70.59,70.6,70.28,70.36,29070.0,68.6903,68.7001,68.3887,68.4665,29070.0
2024-10-18 11:30:00,70.38,70.44,70.1,70.16,32908.0,68.486,68.5444,68.2135,68.2719,32908.0
2024-10-18 12:00:00,70.16,70.2,70.1,70.14,30076.0,68.2719,68.3108,68.2135,68.2525,30076.0
2024-10-18 12:30:00,70.15,70.35,70.12,70.28,29984.0,68.2622,68.4568,68.233,68.3887,29984.0
2024-10-18 13:00:00,70.28,70.36,70.22,70.29,34143.0,68.3887,68.4665,68.3303,68.3984,34143.0
2024-10-18 13:30:00,70.3,70.3,70.22,70.23,37066.0,68.4081,68.4081,68.3303,68.34,37066.0
2024-10-18 14:00:00,70.23,70.35,70.15,70.3,39883.0,68.34,68.4568,68.2622,68.4081,39883.0
2024-10-18 14:30:00,70.3,70.31,70.21,70.22,52430.0,68.4081,68.4179,68.3206,68.3303,52430.0
2024-10-18 15:00:00,70.23,70.29,70.21,70.27,66009.0,68.34,68.3984,68.3206,68.379,66009.0
2024-10-18 15:30:00,70.27,70.66,70.2,70.55,184813.0,68.379,68.7585,68.3108,68.6514,184813.0
2024-10-21 09:30:00,70.23,72.21,70.18,72.05,263302.0,68.34,70.2667,68.2914,70.1111,263302.0
2024-10-21 10:00:00,72.05,72.53,71.83,72.49,77127.0,70.1111,70.5781,69.897,70.5392,77127.0
2024-10-21 10:30:00,72.5,72.83,72.21,72.83,102901.0,70.5489,70.8701,70.2667,70.8701,102901.0
2024-10-21 11:00:00,72.8,72.86,72.54,72.63,60346.0,70.8409,70.8993,70.5879,70.6754,60346.0
2024-10-21 11:30:00,72.63,72.83,72.6,72.79,65082.0,70.6754,70.8701,70.6462,70.8311,65082.0
2024-10-21 12:00:00,72.82,72.9,72.39,72.52,28098.0,70.8603,70.9382,70.4419,70.5684,28098.0
2024-10-21 12:30:00,72.52,72.81,72.51,72.75,41212.0,70.5684,70.8506,70.5587,70.7922,41212.0
2024-10-21 13:00:00,72.74,72.99,72.73,72.85,72690.0,70.7825,71.0258,70.7728,70.8895,72690.0
2024-10-21 13:30:00,72.86,72.87,72.36,72.4,27650.0,70.8993,70.909,70.4127,70.4516,27650.0
2024-10-21 14:00:00,72.4,72.54,72.37,72.46,26962.0,70.4516,70.5879,70.4224,70.51,26962.0
2024-10-21 14:30:00,72.45,72.46,72.36,72.42,27190.0,70.5003,70.51,70.4127,70.4711,27190.0
2024-10-21 15:00:00,72.41,72.51,72.34,72.47,47248.0,70.4614,70.5587,70.3932,70.5197,47248.0
2024-10-21 15:30:00,72.46,72.76,72.43,72.76,302713.0,70.51,70.8019,70.4808,70.8019,302713.0
2024-10-22 09:30:00,72.62,72.74,72.21,72.55,60965.0,70.6657,70.7825,70.2667,70.5976,60965.0
2024-10-22 10:00:00,72.62,72.73,72.4,72.42,52085.0,70.6657,70.7728,70.4516,70.4711,52085.0
2024-10-22 10:30:00,72.44,72.6,72.25,72.37,28748.0,70.4906,70.6462,70.3057,70.4224,28748.0
2024-10-22 11:00:00,72.35,72.38,72.08,72.27,26641.0,70.403,70.4322,70.1402,70.3251,26641.0
2024-10-22 11:30:00,72.28,72.36,72.11,72.34,28174.0,70.3349,70.4127,70.1694,70.3932,28174.0
2024-10-22 12:00:00,72.31,72.34,72.12,72.23,16634.0,70.3641,70.3932,70.1792,70.2862,16634.0
2024-10-22 12:30:00,72.26,72.28,72.17,72.23,14399.0,70.3154,70.3349,70.2278,70.2862,14399.0
2024-10-22 13:00:00,72.24,72.29,72.14,72.17,13783.0,70.2959,70.3446,70.1986,70.2278,13783.0
2024-10-22 13:30:00,72.18,72.24,72.08,72.1,22972.0,70.2376,70.2959,70.1402,70.1597,22972.0
2024-10-22 14:00:00,72.13,72.3,72.06,72.28,40718.0,70.1889,70.3543,70.1208,70.3349,40718.0
2024-10-22 14:30:00,72.28,72.34,71.9,72.17,80737.0,70.3349,70.3932,69.9651,70.2278,80737.0
2024-10-22 15:00:00,72.16,72.36,72.09,72.36,59007.0,70.2181,70.4127,70.15,70.4127,59007.0
2024-10-22 15:30:00,72.35,72.42,72.11,72.14,226487.0,70.403,70.4711,70.1694,70.1986,226487.0
2024-10-23 09:30:00,73.54,74.09,73.01,73.33,424724.0,71.561,72.0962,71.0452,71.3566,424724.0
2024-10-23 10:00:00,73.35,73.67,73.17,73.61,87683.0,71.3761,71.6875,71.2009,71.6291,87683.0
2024-10-23 10:30:00,73.59,73.6,73.32,73.44,77355.0,71.6096,71.6193,71.3469,71.4636,77355.0
2024-10-23 11:00:00,73.44,73.47,73.25,73.34,60434.0,71.4636,71.4928,71.2788,71.3663,60434.0
2024-10-23 11:30:00,73.32,73.61,73.32,73.61,65563.0,71.3469,71.6291,71.3469,71.6291,65563.0
2024-10-23 12:00:00,73.63,73.76,73.31,73.34,43637.0,71.6485,71.775,71.3371,71.3663,43637.0
2024-10-23 12:30:00,73.32,73.5,73.27,73.49,57490.0,71.3469,71.522,71.2982,71.5123,57490.0
2024-10-23 13:00:00,73.5,73.55,73.26,73.28,141669.0,71.522,71.5707,71.2885,71.3079,141669.0
2024-10-23 13:30:00,73.28,73.36,73.12,73.2,117023.0,71.3079,71.3858,71.1523,71.2301,117023.0
2024-10-23 14:00:00,73.19,73.31,73.04,73.23,49753.0,71.2204,71.3371,71.0744,71.2593,49753.0
2024-10-23 14:30:00,73.23,73.38,73.23,73.34,60912.0,71.2593,71.4053,71.2593,71.3663,60912.0
2024-10-23 15:00:00,73.34,73.42,73.27,73.41,98557.0,71.3663,71.4442,71.2982,71.4345,98557.0
2024-10-23 15:30:00,73.41,73.62,73.38,73.47,220282.0,71.4345,71.6388,71.4053,71.4928,220282.0
2024-10-24 09:30:00,73.5,73.71,72.39,72.98,96797.0,71.522,71.7264,70.4419,71.016,96797.0
2024-10-24 10:00:00,72.94,73.01,72.56,72.78,22956.0,70.9771,71.0452,70.6073,70.8214,22956.0
2024-10-24 10:30:00,72.77,72.94,72.6,72.72,25692.0,70.8117,70.9771,70.6462,70.763,25692.0
2024-10-24 11:00:00,72.71,72.85,72.63,72.76,15610.0,70.7533,70.8895,70.6754,70.8019,15610.0
2024-10-24 11:30:00,72.76,72.86,72.46,72.56,19326.0,70.8019,70.8993,70.51,70.6073,19326.0
2024-10-24 12:00:00,72.54,72.55,72.33,72.48,19003.0,70.5879,70.5976,70.3835,70.5295,19003.0
2024-10-24 12:30:00,72.49,72.61,72.43,72.59,14500.0,70.5392,70.656,70.4808,70.6365,14500.0
2024-10-24 13:00:00,72.59,72.61,72.39,72.46,21007.0,70.6365,70.656,70.4419,70.51,21007.0
2024-10-24 13:30:00,72.45,72.6,72.37,72.38,14993.0,70.5003,70.6462,70.4224,70.4322,14993.0
2024-10-24 14:00:00,72.37,72.57,72.36,72.54,41928.0,70.4224,70.6171,70.4127,70.5879,41928.0
2024-10-24 14:30:00,72.53,72.6,72.47,72.5,43311.0,70.5781,70.6462,70.5197,70.5489,43311.0
2024-10-24 15:00:00,72.52,72.66,72.25,72.29,173646.0,70.5684,70.7046,70.3057,70.3446,173646.0
2024-10-24 15:30:00,72.31,72.47,72.05,72.19,307996.0,70.3641,70.5197,70.1111,70.2473,307996.0
2024-10-25 09:30:00,72.19,72.51,71.58,71.76,44179.0,70.2473,70.5587,69.6537,69.8289,44179.0
2024-10-25 10:00:00,71.71,71.84,71.61,71.61,30512.0,69.7802,69.9067,69.6829,69.6829,30512.0
2024-10-25 10:30:00,71.63,71.76,71.52,71.66,29913.0,69.7024,69.8289,69.5953,69.7315,29913.0
2024-10-25 11:00:00,71.67,71.68,71.36,71.39,65213.0,69.7413,69.751,69.4396,69.4688,65213.0
2024-10-25 11:30:00,71.4,71.43,71.13,71.22,43948.0,69.4785,69.5077,69.2158,69.3034,43948.0
2024-10-25 12:00:00,71.23,71.23,71.13,71.2,21428.0,69.3131,69.3131,69.2158,69.2839,21428.0
2024-10-25 12:30:00,71.19,71.27,71.12,71.12,25482.0,69.2742,69.352,69.2061,69.2061,25482.0
2024-10-25 13:00:00,71.14,71.14,70.87,70.89,35180.0,69.2255,69.2255,68.9628,68.9823,35180.0
2024-10-25 13:30:00,70.89,70.89,70.7,70.8,34681.0,68.9823,68.9823,68.7974,68.8947,34681.0
2024-10-25 14:00:00,70.79,70.86,70.68,70.84,42949.0,68.885,68.9531,68.7779,68.9336,42949.0
2024-10-25 14:30:00,70.83,70.84,70.7,70.71,27794.0,68.9239,68.9336,68.7974,68.8071,27794.0
2024-10-25 15:00:00,70.7,70.87,70.68,70.72,58117.0,68.7974,68.9628,68.7779,68.8168,58117.0
2024-10-25 15:30:00,70.71,70.74,70.46,70.56,167657.0,68.8071,68.8363,68.5638,68.6611,167657.0
2024-10-28 09:30:00,71.24,71.24,70.54,70.75,75265.0,69.3228,69.3228,68.6417,68.846,75265.0
2024-10-28 10:00:00,70.75,70.91,70.36,70.84,82019.0,68.846,69.0017,68.4665,68.9336,82019.0
2024-10-28 10:30:00,70.76,70.92,70.61,70.91,43396.0,68.8558,69.0115,68.7098,69.0017,43396.0
2024-10-28 11:00:00,70.86,70.9,70.65,70.65,29716.0,68.9531,68.992,68.7487,68.7487,29716.0
2024-10-28 11:30:00,70.65,70.71,70.47,70.54,51003.0,68.7487,68.8071,68.5736,68.6417,51003.0
2024-10-28 12:00:00,70.53,70.64,70.5,70.54,23799.0,68.632,68.739,68.6028,68.6417,23799.0
2024-10-28 12:30:00,70.56,70.62,70.52,70.59,32015.0,68.6611,68.7195,68.6222,68.6903,32015.0
2024-10-28 13:00:00,70.59,70.65,70.52,70.62,23012.0,68.6903,68.7487,68.6222,68.7195,23012.0
2024-10-28 13:30:00,70.61,70.81,70.59,70.77,55869.0,68.7098,68.9044,68.6903,68.8655,55869.0
2024-10-28 14:00:00,70.75,71.12,70.72,71.06,45069.0,68.846,69.2061,68.8168,69.1477,45069.0
2024-10-28 14:30:00,71.06,71.18,70.95,71.16,53002.0,69.1477,69.2645,69.0407,69.245,53002.0
2024-10-28 15:00:00,71.13,71.19,70.97,71.06,52144.0,69.2158,69.2742,69.0601,69.1477,52144.0
2024-10-28 15:30:00,71.05,71.23,70.98,71.12,227075.0,69.138,69.3131,69.0698,69.2061,227075.0
2024-10-29 09:30:00,70.36,71.42,70.36,71.37,53760.0,68.4665,69.498,68.4665,69.4494,53760.0
2024-10-29 10:00:00,71.33,71.43,71.13,71.26,42040.0,69.4104,69.5077,69.2158,69.3423,42040.0
2024-10-29 10:30:00,71.26,71.37,71.22,71.31,19602.0,69.3423,69.4494,69.3034,69.391,19602.0
2024-10-29 11:00:00,71.33,71.34,70.81,71.02,26518.0,69.4104,69.4202,68.9044,69.1088,26518.0
2024-10-29 11:30:00,71.08,71.11,70.99,71.03,17497.0,69.1672,69.1963,69.0796,69.1185,17497.0
2024-10-29 12:00:00,71.04,71.09,70.82,70.83,27398.0,69.1282,69.1769,68.9142,68.9239,27398.0
2024-10-29 12:30:00,70.82,70.82,70.5,70.7,34872.0,68.9142,68.9142,68.6028,68.7974,34872.0
2024-10-29 13:00:00,70.71,70.83,70.68,70.7,22099.0,68.8071,68.9239,68.7779,68.7974,22099.0
2024-10-29 13:30:00,70.7,70.77,70.57,70.73,30234.0,68.7974,68.8655,68.6709,68.8266,30234.0
2024-10-29 14:00:00,70.73,70.83,70.66,70.7,20178.0,68.8266,68.9239,68.7585,68.7974,20178.0
2024-10-29 14:30:00,70.71,70.77,70.64,70.65,45169.0,68.8071,68.8655,68.739,68.7487,45169.0
2024-10-29 15:00:00,70.67,70.69,70.48,70.48,48862.0,68.7682,68.7876,68.5833,68.5833,48862.0
2024-10-29 15:30:00,70.48,70.56,70.36,70.53,218314.0,68.5833,68.6611,68.4665,68.632,218314.0
2024-10-30 09:30:00,70.28,70.29,69.71,70.03,115433.0,68.3887,68.3984,67.834,68.1454,115433.0
2024-10-30 10:00:00,69.98,70.11,69.75,70.0,59984.0,68.0968,68.2233,67.8729,68.1162,59984.0
2024-10-30 10:30:00,70.0,70.1,69.85,69.94,52322.0,68.1162,68.2135,67.9703,68.0578,52322.0
2024-10-30 11:00:00,69.95,69.96,69.88,69.92,33263.0,68.0676,68.0773,67.9994,68.0384,33263.0
2024-10-30 11:30:00,69.92,70.12,69.92,70.07,26878.0,68.0384,68.233,68.0384,68.1843,26878.0
2024-10-30 12:00:00,70.08,70.09,69.98,70.06,27750.0,68.1941,68.2038,68.0968,68.1746,27750.0
2024-10-30 12:30:00,70.08,70.17,70.03,70.05,43583.0,68.1941,68.2816,68.1454,68.1649,43583.0
2024-10-30 13:00:00,70.03,70.12,69.97,70.02,44837.0,68.1454,68.233,68.087,68.1357,44837.0
2024-10-30 13:30:00,70.02,70.08,69.91,70.04,34377.0,68.1357,68.1941,68.0286,68.1551,34377.0
2024-10-30 14:00:00,70.06,70.21,70.03,70.17,44451.0,68.1746,68.3206,68.1454,68.2816,44451.0
2024-10-30 14:30:00,70.16,70.16,70.02,70.05,33634.0,68.2719,68.2719,68.1357,68.1649,33634.0
2024-10-30 15:00:00,70.04,70.14,69.94,70.12,63525.0,68.1551,68.2525,68.0578,68.233,63525.0
2024-10-30 15:30:00,70.13,70.18,69.91,70.11,182956.0,68.2427,68.2914,68.0286,68.2233,182956.0
2024-10-31 09:30:00,70.13,70.3,69.85,69.89,54384.0,68.2427,68.4081,67.9703,68.0092,54384.0
2024-10-31 10:00:00,69.89,70.04,69.76,69.81,56674.0,68.0092,68.1551,67.8827,67.9313,56674.0
2024-10-31 10:30:00,69.84,69.9,69.6,69.79,106739.0,67.9605,68.0189,67.727,67.9119,106739.0
2024-10-31 11:00:00,69.79,69.79,69.51,69.56,38820.0,67.9119,67.9119,67.6394,67.6881,38820.0
2024-10-31 11:30:00,69.56,69.64,69.39,69.48,30242.0,67.6881,67.7659,67.5226,67.6102,30242.0
2024-10-31 12:00:00,69.48,69.57,69.48,69.55,19040.0,67.6102,67.6978,67.6102,67.6783,19040.0
2024-10-31 12:30:00,69.57,69.87,69.56,69.72,56873.0,67.6978,67.9897,67.6881,67.8438,56873.0
2024-10-31 13:00:00,69.72,69.79,69.64,69.73,27213.0,67.8438,67.9119,67.7659,67.8535,27213.0
2024-10-31 13:30:00,69.73,69.73,69.61,69.67,19672.0,67.8535,67.8535,67.7367,67.7951,19672.0
2024-10-31 14:00:00,69.66,70.03,69.61,70.03,34820.0,67.7854,68.1454,67.7367,68.1454,34820.0
2024-10-31 14:30:00,70.03,70.04,69.9,69.97,41018.0,68.1454,68.1551,68.0189,68.087,41018.0
2024-10-31 15:00:00,69.97,70.04,69.73,69.75,40493.0,68.087,68.1551,67.8535,67.8729,40493.0
2024-10-31 15:30:00,69.76,69.78,69.51,69.59,202892.0,67.8827,67.9021,67.6394,67.7173,202892.0
2024-11-01 09:30:00,69.5,70.17,69.26,69.78,64452.0,67.6297,68.2816,67.3961,67.9021,64452.0
2024-11-01 10:00:00,69.81,70.02,69.6,70.01,34906.0,67.9313,68.1357,67.727,68.1259,34906.0
2024-11-01 10:30:00,69.99,70.03,69.85,69.99,64995.0,68.1065,68.1454,67.9703,68.1065,64995.0
2024-11-01 11:00:00,69.99,70.21,69.96,70.06,45062.0,68.1065,68.3206,68.0773,68.1746,45062.0
2024-11-01 11:30:00,70.06,70.07,69.81,69.88,74326.0,68.1746,68.1843,67.9313,67.9994,74326.0
2024-11-01 12:00:00,69.88,70.06,69.75,69.77,37510.0,67.9994,68.1746,67.8729,67.8924,37510.0
2024-11-01 12:30:00,69.75,69.83,69.72,69.75,36568.0,67.8729,67.9508,67.8438,67.8729,36568.0
2024-11-01 13:00:00,69.75,69.88,69.65,69.84,27455.0,67.8729,67.9994,67.7756,67.9605,27455.0
2024-11-01 13:30:00,69.85,69.94,69.77,69.94,36343.0,67.9703,68.0578,67.8924,68.0578,36343.0
2024-11-01 14:00:00,69.94,69.96,69.84,69.9,35811.0,68.0578,68.0773,67.9605,68.0189,35811.0
2024-11-01 14:30:00,69.9,70.04,69.89,69.97,46217.0,68.0189,68.1551,68.0092,68.087,46217.0
2024-11-01 15:00:00,69.96,70.03,69.92,70.02,100324.0,68.0773,68.1454,68.0384,68.1357,100324.0
2024-11-01 15:30:00,70.01,70.07,69.95,69.99,223122.0,68.1259,68.1843,68.0676,68.1065,223122.0
2024-11-04 09:30:00,70.0,70.35,69.85,70.26,117188.0,68.1162,68.4568,67.9703,68.3692,117188.0
2024-11-04 10:00:00,70.26,70.29,69.89,70.05,96456.0,68.3692,68.3984,68.0092,68.1649,96456.0
2024-11-04 10:30:00,70.05,70.21,69.99,70.2,66758.0,68.1649,68.3206,68.1065,68.3108,66758.0
2024-11-04 11:00:00,70.2,70.41,70.03,70.04,127788.0,68.3108,68.5152,68.1454,68.1551,127788.0
2024-11-04 11:30:00,70.04,70.15,69.93,70.0,81379.0,68.1551,68.2622,68.0481,68.1162,81379.0
2024-11-04 12:00:00,70.01,70.36,70.0,70.24,45077.0,68.1259,68.4665,68.1162,68.3498,45077.0
2024-11-04 12:30:00,70.25,70.31,70.1,70.12,44614.0,68.3595,68.4179,68.2135,68.233,44614.0
2024-11-04 13:00:00,70.13,70.15,69.94,70.07,49460.0,68.2427,68.2622,68.0578,68.1843,49460.0
2024-11-04 13:30:00,70.08,70.23,70.05,70.1,59190.0,68.1941,68.34,68.1649,68.2135,59190.0
2024-11-04 14:00:00,70.11,70.27,70.11,70.16,98451.0,68.2233,68.379,68.2233,68.2719,98451.0
2024-11-04 14:30:00,70.15,70.26,70.09,70.11,69070.0,68.2622,68.3692,68.2038,68.2233,69070.0
2024-11-04 15:00:00,70.11,70.14,70.07,70.11,74853.0,68.2233,68.2525,68.1843,68.2233,74853.0
2024-11-04 15:30:00,70.11,70.15,69.99,70.04,319774.0,68.2233,68.2622,68.1065,68.1551,319774.0
2024-11-05 09:30:00,68.92,68.92,67.07,68.25,729659.0,67.0653,67.0653,65.2651,66.4133,729659.0
2024-11-05 10:00:00,68.2,69.21,67.99,69.06,277047.0,66.3647,67.3475,66.1603,67.2015,277047.0
2024-11-05 10:30:00,69.0,69.0,68.13,68.23,130341.0,67.1431,67.1431,66.2965,66.3939,130341.0
2024-11-05 11:00:00,68.27,68.6,68.07,68.37,67948.0,66.4328,66.7539,66.2382,66.5301,67948.0
2024-11-05 11:30:00,68.37,68.52,68.23,68.47,32592.0,66.5301,66.676,66.3939,66.6274,32592.0
2024-11-05 12:00:00,68.47,68.57,68.41,68.45,48837.0,66.6274,66.7247,66.569,66.6079,48837.0
2024-11-05 12:30:00,68.45,68.99,68.45,68.95,51325.0,66.6079,67.1334,66.6079,67.0945,51325.0
2024-11-05 13:00:00,68.97,68.98,68.44,68.5,85432.0,67.1139,67.1237,66.5982,66.6566,85432.0
2024-11-05 13:30:00,68.49,68.49,68.11,68.23,75668.0,66.6469,66.6469,66.2771,66.3939,75668.0
2024-11-05 14:00:00,68.23,68.62,68.22,68.56,213357.0,66.3939,66.7734,66.3841,66.715,213357.0
2024-11-05 14:30:00,68.57,68.94,68.55,68.65,61575.0,66.7247,67.0847,66.7052,66.8025,61575.0
2024-11-05 15:00:00,68.64,68.65,68.46,68.5,113906.0,66.7928,66.8025,66.6177,66.6566,113906.0
2024-11-05 15:30:00,68.49,68.55,68.07,68.13,460714.0,66.6469,66.7052,66.2382,66.2965,460714.0
2024-11-06 09:30:00,69.04,69.04,67.49,67.67,123200.0,67.1821,67.1821,65.6738,65.8489,123200.0
2024-11-06 10:00:00,67.68,67.92,67.49,67.51,95123.0,65.8587,66.0922,65.6738,65.6932,95123.0
2024-11-06 10:30:00,67.5,67.54,66.8,67.52,108097.0,65.6835,65.7224,65.0023,65.703,108097.0
2024-11-06 11:00:00,67.57,68.08,67.48,68.03,66297.0,65.7516,66.2479,65.664,66.1992,66297.0
2024-11-06 11:30:00,68.03,68.43,67.97,68.2,69480.0,66.1992,66.5885,66.1408,66.3647,69480.0
2024-11-06 12:00:00,68.16,68.19,67.82,67.84,48927.0,66.3257,66.3549,65.9949,66.0143,48927.0
2024-11-06 12:30:00,67.84,68.07,67.54,68.03,74858.0,66.0143,66.2382,65.7224,66.1992,74858.0
2024-11-06 13:00:00,68.04,68.26,67.9,68.17,64992.0,66.209,66.423,66.0727,66.3355,64992.0
2024-11-06 13:30:00,68.19,68.28,68.03,68.22,109471.0,66.3549,66.4425,66.1992,66.3841,109471.0
2024-11-06 14:00:00,68.23,68.28,67.95,68.0,59596.0,66.3939,66.4425,66.1214,66.17,59596.0
2024-11-06 14:30:00,68.0,68.25,68.0,68.14,60460.0,66.17,66.4133,66.17,66.3063,60460.0
2024-11-06 15:00:00,68.15,68.21,68.09,68.11,49452.0,66.316,66.3744,66.2576,66.2771,49452.0
2024-11-06 15:30:00,68.12,68.4,68.09,68.26,329197.0,66.2868,66.5593,66.2576,66.423,329197.0
2024-11-07 09:30:00,68.4,69.39,68.16,69.33,74456.0,66.5593,67.5226,66.3257,67.4642,74456.0
2024-11-07 10:00:00,69.33,69.49,68.99,69.03,29101.0,67.4642,67.6199,67.1334,67.1723,29101.0
2024-11-07 10:30:00,69.04,69.49,69.04,69.3,20778.0,67.1821,67.6199,67.1821,67.4351,20778.0
2024-11-07 11:00:00,69.3,69.3,68.96,69.12,67856.0,67.4351,67.4351,67.1042,67.2599,67856.0
2024-11-07 11:30:00,69.11,69.12,68.76,68.94,21018.0,67.2502,67.2599,66.9096,67.0847,21018.0
2024-11-07 12:00:00,68.96,69.12,68.96,69.06,31546.0,67.1042,67.2599,67.1042,67.2015,31546.0
2024-11-07 12:30:00,69.08,69.08,68.81,68.82,26531.0,67.221,67.221,66.9582,66.968,26531.0
2024-11-07 13:00:00,68.83,68.9,68.75,68.82,17200.0,66.9777,67.0458,66.8999,66.968,17200.0
2024-11-07 13:30:00,68.81,68.82,68.61,68.63,24080.0,66.9582,66.968,66.7636,66.7831,24080.0
2024-11-07 14:00:00,68.59,68.76,68.39,68.54,21513.0,66.7442,66.9096,66.5495,66.6955,21513.0
2024-11-07 14:30:00,68.53,68.67,68.49,68.67,22023.0,66.6858,66.822,66.6469,66.822,22023.0
2024-11-07 15:00:00,68.65,68.9,68.62,68.77,46721.0,66.8025,67.0458,66.7734,66.9193,46721.0
2024-11-07 15:30:00,68.78,68.89,68.54,68.62,189869.0,66.9291,67.0361,66.6955,66.7734,189869.0
2024-11-08 09:30:00,68.27,68.47,68.04,68.33,59555.0,66.4328,66.6274,66.209,66.4912,59555.0
2024-11-08 10:00:00,68.33,68.48,68.23,68.23,64529.0,66.4912,66.6371,66.3939,66.3939,64529.0
2024-11-08 10:30:00,68.22,68.26,67.95,68.14,47834.0,66.3841,66.423,66.1214,66.3063,47834.0
2024-11-08 11:00:00,68.13,68.4,68.09,68.2,28467.0,66.2965,66.5593,66.2576,66.3647,28467.0
2024-11-08 11:30:00,68.22,68.36,68.11,68.28,17512.0,66.3841,66.5204,66.2771,66.4425,17512.0
2024-11-08 12:00:00,68.28,68.38,68.21,68.36,21400.0,66.4425,66.5398,66.3744,66.5204,21400.0
2024-11-08 12:30:00,68.35,68.42,68.31,68.4,15318.0,66.5106,66.5787,66.4717,66.5593,15318.0
2024-11-08 13:00:00,68.4,68.41,68.14,68.17,30077.0,66.5593,66.569,66.3063,66.3355,30077.0
2024-11-08 13:30:00,68.15,68.31,68.13,68.3,18621.0,66.316,66.4717,66.2965,66.462,18621.0
2024-11-08 14:00:00,68.3,68.44,68.23,68.25,28058.0,66.462,66.5982,66.3939,66.4133,28058.0
2024-11-08 14:30:00,68.26,68.27,68.12,68.16,41105.0,66.423,66.4328,66.2868,66.3257,41105.0
2024-11-08 15:00:00,68.16,68.16,67.92,68.0,95001.0,66.3257,66.3257,66.0922,66.17,95001.0
2024-11-08 15:30:00,67.99,68.17,67.95,67.99,376358.0,66.1603,66.3355,66.1214,66.1603,376358.0
2024-11-11 09:30:00,67.66,67.98,67.5,67.82,74897.0,65.8392,66.1506,65.6835,65.9949,74897.0
2024-11-11 10:00:00,67.85,68.23,67.83,68.07,47407.0,66.0241,66.3939,66.0046,66.2382,47407.0
2024-11-11 10:30:00,68.05,68.13,67.87,68.13,34760.0,66.2187,66.2965,66.0435,66.2965,34760.0
2024-11-11 11:00:00,68.14,68.34,68.11,68.19,64627.0,66.3063,66.5009,66.2771,66.3549,64627.0
2024-11-11 11:30:00,68.19,68.3,68.06,68.15,34172.0,66.3549,66.462,66.2284,66.316,34172.0
2024-11-11 12:00:00,68.13,68.21,68.09,68.13,21102.0,66.2965,66.3744,66.2576,66.2965,21102.0
2024-11-11 12:30:00,68.13,68.18,68.09,68.12,26562.0,66.2965,66.3452,66.2576,66.2868,26562.0
2024-11-11 13:00:00,68.12,68.19,68.0,68.07,32928.0,66.2868,66.3549,66.17,66.2382,32928.0
2024-11-11 13:30:00,68.09,68.13,68.02,68.11,24593.0,66.2576,66.2965,66.1895,66.2771,24593.0
2024-11-11 14:00:00,68.1,68.11,67.84,67.94,38395.0,66.2673,66.2771,66.0143,66.1117,38395.0
2024-11-11 14:30:00,67.95,67.97,67.91,67.91,42377.0,66.1214,66.1408,66.0825,66.0825,42377.0
2024-11-11 15:00:00,67.92,68.0,67.86,67.87,59227.0,66.0922,66.17,66.0338,66.0435,59227.0
2024-11-11 15:30:00,67.87,67.98,67.76,67.89,220018.0,66.0435,66.1506,65.9365,66.063,220018.0
2024-11-12 09:30:00,67.9,67.9,66.71,67.16,162274.0,66.0727,66.0727,64.9148,65.3526,162274.0
2024-11-12 10:00:00,67.19,67.23,66.85,66.98,59350.0,65.3818,65.4208,65.051,65.1775,59350.0
2024-11-12 10:30:00,67.0,67.24,66.91,66.98,284803.0,65.197,65.4305,65.1094,65.1775,284803.0
2024-11-12 11:00:00,66.98,67.0,66.77,66.79,64969.0,65.1775,65.197,64.9731,64.9926,64969.0
2024-11-12 11:30:00,66.79,66.93,66.66,66.88,54526.0,64.9926,65.1288,64.8661,65.0802,54526.0
2024-11-12 12:00:00,66.88,67.02,66.88,67.01,87418.0,65.0802,65.2164,65.0802,65.2067,87418.0
2024-11-12 12:30:00,67.01,67.02,66.9,66.95,103923.0,65.2067,65.2164,65.0996,65.1483,103923.0
2024-11-12 13:00:00,66.94,66.99,66.82,66.85,48945.0,65.1386,65.1872,65.0218,65.051,48945.0
2024-11-12 13:30:00,66.84,67.04,66.81,67.02,83885.0,65.0413,65.2359,65.0121,65.2164,83885.0
2024-11-12 14:00:00,67.02,67.19,66.99,67.14,168395.0,65.2164,65.3818,65.1872,65.3332,168395.0
2024-11-12 14:30:00,67.14,67.33,67.09,67.31,84367.0,65.3332,65.5181,65.2845,65.4986,84367.0
2024-11-12 15:00:00,67.31,67.36,67.22,67.28,77435.0,65.4986,65.5473,65.411,65.4694,77435.0
2024-11-12 15:30:00,67.28,67.46,67.2,67.37,423136.0,65.4694,65.6446,65.3916,65.557,423136.0
2024-11-13 09:30:00,67.31,67.97,67.02,67.94,46381.0,65.4986,66.1408,65.2164,66.1117,46381.0
2024-11-13 10:00:00,67.92,67.95,67.15,67.44,69118.0,66.0922,66.1214,65.3429,65.6251,69118.0
2024-11-13 10:30:00,67.43,68.17,67.36,68.17,64159.0,65.6154,66.3355,65.5473,66.3355,64159.0
2024-11-13 11:00:00,68.19,68.42,67.98,68.38,63029.0,66.3549,66.5787,66.1506,66.5398,63029.0
2024-11-13 11:30:00,68.4,68.49,68.17,68.3,46427.0,66.5593,66.6469,66.3355,66.462,46427.0
2024-11-13 12:00:00,68.28,68.28,67.98,68.05,19534.0,66.4425,66.4425,66.1506,66.2187,19534.0
2024-11-13 12:30:00,68.04,68.14,68.04,68.11,18721.0,66.209,66.3063,66.209,66.2771,18721.0
2024-11-13 13:00:00,68.12,68.14,68.0,68.06,15855.0,66.2868,66.3063,66.17,66.2284,15855.0
2024-11-13 13:30:00,68.04,68.04,67.92,68.01,21418.0,66.209,66.209,66.0922,66.1798,21418.0
2024-11-13 14:00:00,68.01,68.19,67.99,68.0,44624.0,66.1798,66.3549,66.1603,66.17,44624.0
2024-11-13 14:30:00,67.99,68.01,67.87,67.9,25689.0,66.1603,66.1798,66.0435,66.0727,25689.0
2024-11-13 15:00:00,67.91,67.93,67.79,67.88,45372.0,66.0825,66.1019,65.9657,66.0533,45372.0
2024-11-13 15:30:00,67.86,68.06,67.86,67.9,155554.0,66.0338,66.2284,66.0338,66.0727,155554.0
2024-11-14 09:30:00,68.03,68.46,67.75,67.77,73800.0,66.1992,66.6177,65.9268,65.9462,73800.0
2024-11-14 10:00:00,67.78,68.0,67.73,67.9,49309.0,65.956,66.17,65.9073,66.0727,49309.0
2024-11-14 10:30:00,67.88,67.97,67.87,67.9,39683.0,66.0533,66.1408,66.0435,66.0727,39683.0
2024-11-14 11:00:00,67.88,68.1,67.87,67.98,36138.0,66.0533,66.2673,66.0435,66.1506,36138.0
2024-11-14 11:30:00,67.99,68.06,67.84,67.92,26116.0,66.1603,66.2284,66.0143,66.0922,26116.0
2024-11-14 12:00:00,67.91,67.98,67.87,67.97,89436.0,66.0825,66.1506,66.0435,66.1408,89436.0
2024-11-14 12:30:00,67.95,68.11,67.88,68.09,56757.0,66.1214,66.2771,66.0533,66.2576,56757.0
2024-11-14 13:00:00,68.11,68.11,67.95,68.02,64381.0,66.2771,66.2771,66.1214,66.1895,64381.0
2024-11-14 13:30:00,68.01,68.17,67.94,68.06,60862.0,66.1798,66.3355,66.1117,66.2284,60862.0
2024-11-14 14:00:00,68.04,68.57,68.04,68.55,49303.0,66.209,66.7247,66.209,66.7052,49303.0
2024-11-14 14:30:00,68.55,68.91,68.51,68.8,81661.0,66.7052,67.0556,66.6663,66.9485,81661.0
2024-11-14 15:00:00,68.79,68.92,68.62,68.87,73064.0,66.9388,67.0653,66.7734,67.0166,73064.0
2024-11-14 15:30:00,68.86,68.88,68.43,68.47,250217.0,67.0069,67.0264,66.5885,66.6274,250217.0
2024-11-15 09:30:00,68.19,68.35,68.0,68.05,54701.0,66.3549,66.5106,66.17,66.2187,54701.0
2024-11-15 10:00:00,68.05,68.05,67.55,68.0,65801.0,66.2187,66.2187,65.7322,66.17,65801.0
2024-11-15 10:30:00,67.99,68.08,67.76,67.92,131867.0,66.1603,66.2479,65.9365,66.0922,131867.0
2024-11-15 11:00:00,67.92,67.94,67.74,67.82,64675.0,66.0922,66.1117,65.917,65.9949,64675.0
2024-11-15 11:30:00,67.82,67.84,67.59,67.66,40447.0,65.9949,66.0143,65.7711,65.8392,40447.0
2024-11-15 12:00:00,67.65,67.7,67.5,67.54,35233.0,65.8295,65.8781,65.6835,65.7224,35233.0
2024-11-15 12:30:00,67.53,67.53,67.3,67.42,21366.0,65.7127,65.7127,65.4889,65.6056,21366.0
2024-11-15 13:00:00,67.42,67.57,67.3,67.54,17613.0,65.6056,65.7516,65.4889,65.7224,17613.0
2024-11-15 13:30:00,67.53,67.53,67.37,67.44,26704.0,65.7127,65.7127,65.557,65.6251,26704.0
2024-11-15 14:00:00,67.46,67.55,67.41,67.46,29701.0,65.6446,65.7322,65.5959,65.6446,29701.0
2024-11-15 14:30:00,67.44,67.47,67.32,67.37,36665.0,65.6251,65.6543,65.5083,65.557,36665.0
2024-11-15 15:00:00,67.37,67.48,67.27,67.39,44458.0,65.557,65.664,65.4597,65.5765,44458.0
2024-11-15 15:30:00,67.39,67.55,67.3,67.54,247269.0,65.5765,65.7322,65.4889,65.7224,247269.0
2024-11-18 09:30:00,67.75,68.64,67.54,68.46,87282.0,65.9268,66.7928,65.7224,66.6177,87282.0
2024-11-18 10:00:00,68.46,68.9,68.45,68.83,58947.0,66.6177,67.0458,66.6079,66.9777,58947.0
2024-11-18 10:30:00,68.82,69.37,68.8,69.32,58170.0,66.968,67.5032,66.9485,67.4545,58170.0
2024-11-18 11:00:00,69.31,69.39,69.18,69.32,43929.0,67.4448,67.5226,67.3183,67.4545,43929.0
2024-11-18 11:30:00,69.33,69.43,69.1,69.22,35426.0,67.4642,67.5616,67.2404,67.3572,35426.0
2024-11-18 12:00:00,69.2,69.24,68.93,68.97,33083.0,67.3377,67.3767,67.075,67.1139,33083.0
2024-11-18 12:30:00,68.95,69.27,68.95,69.22,26366.0,67.0945,67.4059,67.0945,67.3572,26366.0
2024-11-18 13:00:00,69.19,69.24,69.02,69.06,25644.0,67.328,67.3767,67.1626,67.2015,25644.0
2024-11-18 13:30:00,69.06,69.1,68.98,69.03,36469.0,67.2015,67.2404,67.1237,67.1723,36469.0
2024-11-18 14:00:00,69.03,69.04,68.81,68.91,43790.0,67.1723,67.1821,66.9582,67.0556,43790.0
2024-11-18 14:30:00,68.91,69.03,68.88,68.94,27880.0,67.0556,67.1723,67.0264,67.0847,27880.0
2024-11-18 15:00:00,68.94,69.0,68.78,68.97,44602.0,67.0847,67.1431,66.9291,67.1139,44602.0
2024-11-18 15:30:00,68.98,69.04,68.81,68.92,187079.0,67.1237,67.1821,66.9582,67.0653,187079.0
2024-11-19 09:30:00,68.54,69.01,68.54,68.96,47882.0,66.6955,67.1529,66.6955,67.1042,47882.0
2024-11-19 10:00:00,68.97,69.25,68.91,69.25,35251.0,67.1139,67.3864,67.0556,67.3864,35251.0
2024-11-19 10:30:00,69.27,69.36,69.1,69.23,37672.0,67.4059,67.4934,67.2404,67.3669,37672.0
2024-11-19 11:00:00,69.22,69.38,69.15,69.33,35025.0,67.3572,67.5129,67.2891,67.4642,35025.0
2024-11-19 11:30:00,69.31,69.69,69.19,69.69,49378.0,67.4448,67.8146,67.328,67.8146,49378.0
2024-11-19 12:00:00,69.69,69.9,69.61,69.84,31093.0,67.8146,68.0189,67.7367,67.9605,31093.0
2024-11-19 12:30:00,69.84,69.85,69.69,69.82,21332.0,67.9605,67.9703,67.8146,67.9411,21332.0
2024-11-19 13:00:00,69.81,69.86,69.67,69.76,42957.0,67.9313,67.98,67.7951,67.8827,42957.0
2024-11-19 13:30:00,69.75,69.9,69.7,69.87,38727.0,67.8729,68.0189,67.8243,67.9897,38727.0
2024-11-19 14:00:00,69.87,69.92,69.78,69.8,27980.0,67.9897,68.0384,67.9021,67.9216,27980.0
2024-11-19 14:30:00,69.77,69.77,69.57,69.58,41258.0,67.8924,67.8924,67.6978,67.7075,41258.0
2024-11-19 15:00:00,69.58,69.81,69.54,69.66,54347.0,67.7075,67.9313,67.6686,67.7854,54347.0
2024-11-19 15:30:00,69.68,69.69,69.34,69.46,197410.0,67.8048,67.8146,67.474,67.5908,197410.0
2024-11-20 09:30:00,69.45,69.68,69.24,69.47,96235.0,67.581,67.8048,67.3767,67.6005,96235.0
2024-11-20 10:00:00,69.52,69.58,69.12,69.13,21108.0,67.6491,67.7075,67.2599,67.2696,21108.0
2024-11-20 10:30:00,69.15,69.27,69.08,69.16,15648.0,67.2891,67.4059,67.221,67.2988,15648.0
2024-11-20 11:00:00,69.16,69.16,68.91,69.01,20294.0,67.2988,67.2988,67.0556,67.1529,20294.0
2024-11-20 11:30:00,68.99,69.13,68.9,69.12,23716.0,67.1334,67.2696,67.0458,67.2599,23716.0
2024-11-20 12:00:00,69.12,69.23,69.11,69.2,12670.0,67.2599,67.3669,67.2502,67.3377,12670.0
2024-11-20 12:30:00,69.22,69.3,68.8,68.83,23379.0,67.3572,67.4351,66.9485,66.9777,23379.0
2024-11-20 13:00:00,68.82,69.18,67.88,69.17,239820.0,66.968,67.3183,66.0533,67.3086,239820.0
2024-11-20 13:30:00,69.15,69.29,68.85,68.9,54575.0,67.2891,67.4253,66.9972,67.0458,54575.0
2024-11-20 14:00:00,68.95,69.22,68.93,69.22,25729.0,67.0945,67.3572,67.075,67.3572,25729.0
2024-11-20 14:30:00,69.24,69.35,69.14,69.14,66944.0,67.3767,67.4837,67.2794,67.2794,66944.0
2024-11-20 15:00:00,69.14,69.26,69.14,69.24,35183.0,67.2794,67.3961,67.2794,67.3767,35183.0
2024-11-20 15:30:00,69.24,69.58,69.24,69.41,168722.0,67.3767,67.7075,67.3767,67.5421,168722.0
2024-11-21 09:30:00,69.15,69.27,68.51,68.59,203108.0,67.2891,67.4059,66.6663,66.7442,203108.0
2024-11-21 10:00:00,68.62,69.15,68.56,68.98,248450.0,66.7734,67.2891,66.715,67.1237,248450.0
2024-11-21 10:30:00,68.98,69.25,68.94,69.2,213785.0,67.1237,67.3864,67.0847,67.3377,213785.0
2024-11-21 11:00:00,69.19,69.2,68.99,69.19,26006.0,67.328,67.3377,67.1334,67.328,26006.0
2024-11-21 11:30:00,69.21,69.57,69.21,69.56,28396.0,67.3475,67.6978,67.3475,67.6881,28396.0
2024-11-21 12:00:00,69.55,69.67,69.43,69.65,36809.0,67.6783,67.7951,67.5616,67.7756,36809.0
2024-11-21 12:30:00,69.66,69.84,69.64,69.76,40007.0,67.7854,67.9605,67.7659,67.8827,40007.0
2024-11-21 13:00:00,69.74,69.98,69.74,69.84,40586.0,67.8632,68.0968,67.8632,67.9605,40586.0
2024-11-21 13:30:00,69.86,69.91,69.62,69.62,47313.0,67.98,68.0286,67.7464,67.7464,47313.0
2024-11-21 14:00:00,69.6,69.6,69.42,69.58,40603.0,67.727,67.727,67.5518,67.7075,40603.0
2024-11-21 14:30:00,69.59,69.73,69.58,69.65,71962.0,67.7173,67.8535,67.7075,67.7756,71962.0
2024-11-21 15:00:00,69.65,69.77,69.53,69.66,64755.0,67.7756,67.8924,67.6589,67.7854,64755.0
2024-11-21 15:30:00,69.65,69.96,69.65,69.77,273005.0,67.7756,68.0773,67.7756,67.8924,273005.0
2024-11-22 09:30:00,69.89,70.0,69.62,69.84,65873.0,68.0092,68.1162,67.7464,67.9605,65873.0
2024-11-22 10:00:00,69.84,69.84,69.45,69.65,50148.0,67.9605,67.9605,67.581,67.7756,50148.0
2024-11-22 10:30:00,69.66,69.8,69.52,69.78,27969.0,67.7854,67.9216,67.6491,67.9021,27969.0
2024-11-22 11:00:00,69.8,69.87,69.69,69.72,44197.0,67.9216,67.9897,67.8146,67.8438,44197.0
2024-11-22 11:30:00,69.7,69.91,69.67,69.89,72258.0,67.8243,68.0286,67.7951,68.0092,72258.0
2024-11-22 12:00:00,69.89,69.94,69.74,69.75,43207.0,68.0092,68.0578,67.8632,67.8729,43207.0
2024-11-22 12:30:00,69.73,69.75,69.56,69.64,35425.0,67.8535,67.8729,67.6881,67.7659,35425.0
2024-11-22 13:00:00,69.65,69.69,69.34,69.42,58878.0,67.7756,67.8146,67.474,67.5518,58878.0
2024-11-22 13:30:00,69.41,69.43,69.14,69.23,43790.0,67.5421,67.5616,67.2794,67.3669,43790.0
2024-11-22 14:00:00,69.23,69.4,69.23,69.4,52507.0,67.3669,67.5324,67.3669,67.5324,52507.0
2024-11-22 14:30:00,69.4,69.54,69.35,69.45,50330.0,67.5324,67.6686,67.4837,67.581,50330.0
2024-11-22 15:00:00,69.45,69.45,69.3,69.43,79676.0,67.581,67.581,67.4351,67.5616,79676.0
2024-11-22 15:30:00,69.44,69.52,69.06,69.1,592629.0,67.5713,67.6491,67.2015,67.2404,592629.0
2024-11-25 09:30:00,69.55,69.6,69.02,69.22,80331.0,67.6783,67.727,67.1626,67.3572,80331.0
2024-11-25 10:00:00,69.24,69.56,69.11,69.54,94470.0,67.3767,67.6881,67.2502,67.6686,94470.0
2024-11-25 10:30:00,69.54,69.92,69.45,69.83,53895.0,67.6686,68.0384,67.581,67.9508,53895.0
2024-11-25 11:00:00,69.81,69.86,69.48,69.48,63094.0,67.9313,67.98,67.6102,67.6102,63094.0
2024-11-25 11:30:00,69.5,69.79,69.41,69.76,33458.0,67.6297,67.9119,67.5421,67.8827,33458.0
2024-11-25 12:00:00,69.77,70.18,69.75,69.95,42633.0,67.8924,68.2914,67.8729,68.0676,42633.0
2024-11-25 12:30:00,69.97,70.02,69.71,69.89,77948.0,68.087,68.1357,67.834,68.0092,77948.0
2024-11-25 13:00:00,69.89,69.99,69.75,69.91,64003.0,68.0092,68.1065,67.8729,68.0286,64003.0
2024-11-25 13:30:00,69.92,70.15,69.82,70.15,193843.0,68.0384,68.2622,67.9411,68.2622,193843.0
2024-11-25 14:00:00,70.15,70.22,69.89,69.95,40383.0,68.2622,68.3303,68.0092,68.0676,40383.0
2024-11-25 14:30:00,69.95,70.01,69.76,69.92,71690.0,68.0676,68.1259,67.8827,68.0384,71690.0
2024-11-25 15:00:00,69.92,70.01,69.57,69.64,95856.0,68.0384,68.1259,67.6978,67.7659,95856.0
2024-11-25 15:30:00,69.64,70.05,69.62,69.81,323898.0,67.7659,68.1649,67.7464,67.9313,323898.0
2024-11-26 09:30:00,69.75,70.31,69.42,70.01,54869.0,67.8729,68.4179,67.5518,68.1259,54869.0
2024-11-26 10:00:00,69.98,70.15,69.73,69.77,65977.0,68.0968,68.2622,67.8535,67.8924,65977.0
2024-11-26 10:30:00,69.78,69.99,69.65,69.73,22251.0,67.9021,68.1065,67.7756,67.8535,22251.0
2024-11-26 11:00:00,69.72,69.79,69.53,69.56,31362.0,67.8438,67.9119,67.6589,67.6881,31362.0
2024-11-26 11:30:00,69.58,69.72,69.47,69.54,45936.0,67.7075,67.8438,67.6005,67.6686,45936.0
2024-11-26 12:00:00,69.55,69.55,69.15,69.19,40015.0,67.6783,67.6783,67.2891,67.328,40015.0
2024-11-26 12:30:00,69.19,69.35,69.13,69.13,42939.0,67.328,67.4837,67.2696,67.2696,42939.0
2024-11-26 13:00:00,69.12,69.16,68.91,69.12,56428.0,67.2599,67.2988,67.0556,67.2599,56428.0
2024-11-26 13:30:00,69.16,69.29,68.98,69.29,44904.0,67.2988,67.4253,67.1237,67.4253,44904.0
2024-11-26 14:00:00,69.31,69.37,69.0,69.05,40237.0,67.4448,67.5032,67.1431,67.1918,40237.0
2024-11-26 14:30:00,69.01,69.13,68.97,69.05,44238.0,67.1529,67.2696,67.1139,67.1918,44238.0
2024-11-26 15:00:00,69.06,69.21,69.05,69.07,50648.0,67.2015,67.3475,67.1918,67.2112,50648.0
2024-11-26 15:30:00,69.08,69.26,69.06,69.2,374692.0,67.221,67.3961,67.2015,67.3377,374692.0
2024-11-27 09:30:00,69.61,69.85,69.29,69.72,74465.0,67.7367,67.9703,67.4253,67.8438,74465.0
2024-11-27 10:00:00,69.71,70.15,69.71,70.02,38839.0,67.834,68.2622,67.834,68.1357,38839.0
2024-11-27 10:30:00,70.01,70.05,69.54,69.84,49823.0,68.1259,68.1649,67.6686,67.9605,49823.0
2024-11-27 11:00:00,69.84,69.92,69.68,69.81,32923.0,67.9605,68.0384,67.8048,67.9313,32923.0
2024-11-27 11:30:00,69.78,70.05,69.78,69.9,42702.0,67.9021,68.1649,67.9021,68.0189,42702.0
2024-11-27 12:00:00,69.9,70.01,69.85,69.89,48646.0,68.0189,68.1259,67.9703,68.0092,48646.0
2024-11-27 12:30:00,69.88,69.9,69.78,69.83,36823.0,67.9994,68.0189,67.9021,67.9508,36823.0
2024-11-27 13:00:00,69.84,70.03,69.84,70.0,89976.0,67.9605,68.1454,67.9605,68.1162,89976.0
2024-11-27 13:30:00,70.0,70.09,69.93,70.04,50121.0,68.1162,68.2038,68.0481,68.1551,50121.0
2024-11-27 14:00:00,70.04,70.34,69.96,70.31,142939.0,68.1551,68.4471,68.0773,68.4179,142939.0
2024-11-27 14:30:00,70.32,70.43,70.25,70.41,54551.0,68.4276,68.5346,68.3595,68.5152,54551.0
2024-11-27 15:00:00,70.42,70.47,70.26,70.39,45894.0,68.5249,68.5736,68.3692,68.4957,45894.0
2024-11-27 15:30:00,70.41,70.49,70.16,70.21,323945.0,68.5152,68.593,68.2719,68.3206,323945.0
2024-11-29 09:30:00,69.9,70.12,69.79,69.79,22758.0,68.0189,68.233,67.9119,67.9119,22758.0
2024-11-29 10:00:00,69.78,69.78,69.45,69.59,69145.0,67.9021,67.9021,67.581,67.7173,69145.0
2024-11-29 10:30:00,69.61,69.68,69.33,69.6,79839.0,67.7367,67.8048,67.4642,67.727,79839.0
2024-11-29 11:00:00,69.6,69.75,69.49,69.63,64428.0,67.727,67.8729,67.6199,67.7562,64428.0
2024-11-29 11:30:00,69.65,69.67,69.47,69.58,46606.0,67.7756,67.7951,67.6005,67.7075,46606.0
2024-11-29 12:00:00,69.58,69.74,69.54,69.73,58131.0,67.7075,67.8632,67.6686,67.8535,58131.0
2024-11-29 12:30:00,69.73,69.85,69.56,69.62,218754.0,67.8535,67.9703,67.6881,67.7464,218754.0
2024-12-02 09:30:00,69.57,69.76,69.17,69.53,100533.0,67.6978,67.8827,67.3086,67.6589,100533.0
2024-12-02 10:00:00,69.53,69.75,69.37,69.7,180024.0,67.6589,67.8729,67.5032,67.8243,180024.0
2024-12-02 10:30:00,69.69,69.94,69.6,69.64,59017.0,67.8146,68.0578,67.727,67.7659,59017.0
2024-12-02 11:00:00,69.61,69.72,69.53,69.59,81593.0,67.7367,67.8438,67.6589,67.7173,81593.0
2024-12-02 11:30:00,69.59,69.77,69.51,69.76,35018.0,67.7173,67.8924,67.6394,67.8827,35018.0
2024-12-02 12:00:00,69.75,70.0,69.71,69.9,48935.0,67.8729,68.1162,67.834,68.0189,48935.0
2024-12-02 12:30:00,69.89,70.04,69.82,69.84,49270.0,68.0092,68.1551,67.9411,67.9605,49270.0
2024-12-02 13:00:00,69.85,69.89,69.75,69.85,73243.0,67.9703,68.0092,67.8729,67.9703,73243.0
2024-12-02 13:30:00,69.86,70.1,69.8,70.03,45741.0,67.98,68.2135,67.9216,68.1454,45741.0
2024-12-02 14:00:00,70.03,70.08,69.83,69.94,61415.0,68.1454,68.1941,67.9508,68.0578,61415.0
2024-12-02 14:30:00,69.94,70.14,69.91,69.92,70919.0,68.0578,68.2525,68.0286,68.0384,70919.0
2024-12-02 15:00:00,69.94,69.95,69.73,69.79,99212.0,68.0578,68.0676,67.8535,67.9119,99212.0
2024-12-02 15:30:00,69.8,69.96,69.71,69.72,400306.0,67.9216,68.0773,67.834,67.8438,400306.0
2024-12-03 09:30:00,70.02,70.57,69.23,70.51,262855.0,68.1357,68.6709,67.3669,68.6125,262855.0
2024-12-03 10:00:00,70.51,70.67,70.23,70.26,127563.0,68.6125,68.7682,68.34,68.3692,127563.0
2024-12-03 10:30:00,70.22,70.48,70.13,70.37,148191.0,68.3303,68.5833,68.2427,68.4763,148191.0
2024-12-03 11:00:00,70.37,70.45,70.25,70.34,124425.0,68.4763,68.5541,68.3595,68.4471,124425.0
2024-12-03 11:30:00,70.35,70.42,70.23,70.39,56651.0,68.4568,68.5249,68.34,68.4957,56651.0
2024-12-03 12:00:00,70.39,70.87,70.38,70.76,92721.0,68.4957,68.9628,68.486,68.8558,92721.0
2024-12-03 12:30:00,70.76,71.14,70.71,71.04,80563.0,68.8558,69.2255,68.8071,69.1282,80563.0
2024-12-03 13:00:00,71.03,71.4,71.02,71.34,159699.0,69.1185,69.4785,69.1088,69.4202,159699.0
2024-12-03 13:30:00,71.34,71.36,71.06,71.18,97808.0,69.4202,69.4396,69.1477,69.2645,97808.0
2024-12-03 14:00:00,71.18,71.35,71.12,71.31,57697.0,69.2645,69.4299,69.2061,69.391,57697.0
2024-12-03 14:30:00,71.3,71.34,71.2,71.27,180962.0,69.3812,69.4202,69.2839,69.352,180962.0
2024-12-03 15:00:00,71.3,71.53,71.17,71.26,70496.0,69.3812,69.605,69.2547,69.3423,70496.0
2024-12-03 15:30:00,71.26,71.26,70.74,70.83,505246.0,69.3423,69.3423,68.8363,68.9239,505246.0
2024-12-04 09:30:00,70.75,71.63,70.75,71.31,72733.0,68.846,69.7024,68.846,69.391,72733.0
2024-12-04 10:00:00,71.34,71.43,71.05,71.41,43580.0,69.4202,69.5077,69.138,69.4883,43580.0
2024-12-04 10:30:00,71.39,71.65,71.26,71.5,113803.0,69.4688,69.7218,69.3423,69.5759,113803.0
2024-12-04 11:00:00,71.51,71.6,71.27,71.27,67216.0,69.5856,69.6732,69.352,69.352,67216.0
2024-12-04 11:30:00,71.26,71.42,71.22,71.39,57687.0,69.3423,69.498,69.3034,69.4688,57687.0
2024-12-04 12:00:00,71.39,71.44,71.22,71.23,34093.0,69.4688,69.5175,69.3034,69.3131,34093.0
2024-12-04 12:30:00,71.23,71.35,71.12,71.12,45049.0,69.3131,69.4299,69.2061,69.2061,45049.0
2024-12-04 13:00:00,71.07,71.26,71.03,71.2,34524.0,69.1574,69.3423,69.1185,69.2839,34524.0
2024-12-04 13:30:00,71.2,71.25,71.1,71.1,32754.0,69.2839,69.3326,69.1866,69.1866,32754.0
2024-12-04 14:00:00,71.1,71.57,71.06,71.48,93466.0,69.1866,69.644,69.1477,69.5564,93466.0
2024-12-04 14:30:00,71.46,71.49,70.94,70.97,134367.0,69.5369,69.5661,69.0309,69.0601,134367.0
2024-12-04 15:00:00,70.97,71.1,70.88,70.97,55425.0,69.0601,69.1866,68.9725,69.0601,55425.0
2024-12-04 15:30:00,70.98,71.11,70.89,71.11,193924.0,69.0698,69.1963,68.9823,69.1963,193924.0
2024-12-05 09:30:00,71.01,71.22,70.57,70.61,73428.0,69.099,69.3034,68.6709,68.7098,73428.0
2024-12-05 10:00:00,70.61,70.63,70.07,70.1,47270.0,68.7098,68.7293,68.1843,68.2135,47270.0
2024-12-05 10:30:00,70.1,70.13,69.84,70.06,69672.0,68.2135,68.2427,67.9605,68.1746,69672.0
2024-12-05 11:00:00,70.05,70.08,69.69,69.95,68640.0,68.1649,68.1941,67.8146,68.0676,68640.0
2024-12-05 11:30:00,69.95,70.08,69.8,70.05,35893.0,68.0676,68.1941,67.9216,68.1649,35893.0
2024-12-05 12:00:00,70.02,70.05,69.82,69.84,32420.0,68.1357,68.1649,67.9411,67.9605,32420.0
2024-12-05 12:30:00,69.84,70.14,69.78,70.14,26189.0,67.9605,68.2525,67.9021,68.2525,26189.0
2024-12-05 13:00:00,70.16,70.2,69.91,70.0,25991.0,68.2719,68.3108,68.0286,68.1162,25991.0
2024-12-05 13:30:00,69.99,70.07,69.92,70.07,26142.0,68.1065,68.1843,68.0384,68.1843,26142.0
2024-12-05 14:00:00,70.05,70.12,69.96,69.97,30050.0,68.1649,68.233,68.0773,68.087,30050.0
2024-12-05 14:30:00,69.96,70.04,69.86,69.92,47383.0,68.0773,68.1551,67.98,68.0384,47383.0
2024-12-05 15:00:00,69.89,70.05,69.88,70.0,48913.0,68.0092,68.1649,67.9994,68.1162,48913.0
2024-12-05 15:30:00,70.0,70.01,69.61,69.73,562660.0,68.1162,68.1259,67.7367,67.8535,562660.0
2024-12-06 09:30:00,69.89,70.53,69.79,70.09,56464.0,68.0092,68.632,67.9119,68.2038,56464.0
2024-12-06 10:00:00,70.09,70.24,69.88,69.98,41946.0,68.2038,68.3498,67.9994,68.0968,41946.0
2024-12-06 10:30:00,69.98,69.99,69.7,69.75,23358.0,68.0968,68.1065,67.8243,67.8729,23358.0
2024-12-06 11:00:00,69.76,69.77,69.57,69.67,25799.0,67.8827,67.8924,67.6978,67.7951,25799.0
2024-12-06 11:30:00,69.67,69.72,69.57,69.61,32710.0,67.7951,67.8438,67.6978,67.7367,32710.0
2024-12-06 12:00:00,69.59,69.6,69.35,69.38,27056.0,67.7173,67.727,67.4837,67.5129,27056.0
2024-12-06 12:30:00,69.37,69.46,69.22,69.38,34638.0,67.5032,67.5908,67.3572,67.5129,34638.0
2024-12-06 13:00:00,69.38,69.43,69.28,69.4,22249.0,67.5129,67.5616,67.4156,67.5324,22249.0
2024-12-06 13:30:00,69.39,69.44,69.26,69.27,35931.0,67.5226,67.5713,67.3961,67.4059,35931.0
2024-12-06 14:00:00,69.27,69.29,69.06,69.11,38615.0,67.4059,67.4253,67.2015,67.2502,38615.0
2024-12-06 14:30:00,69.11,69.15,69.04,69.07,34503.0,67.2502,67.2891,67.1821,67.2112,34503.0
2024-12-06 15:00:00,69.06,69.12,69.0,69.02,46566.0,67.2015,67.2599,67.1431,67.1626,46566.0
2024-12-06 15:30:00,69.02,69.05,68.9,69.0,189532.0,67.1626,67.1918,67.0458,67.1431,189532.0
2024-12-09 09:30:00,69.42,70.63,69.42,70.39,111490.0,67.5518,68.7293,67.5518,68.4957,111490.0
2024-12-09 10:00:00,70.44,70.97,70.44,70.78,225647.0,68.5444,69.0601,68.5444,68.8752,225647.0
2024-12-09 10:30:00,70.72,71.03,70.61,70.9,140422.0,68.8168,69.1185,68.7098,68.992,140422.0
2024-12-09 11:00:00,70.94,71.3,70.92,71.06,143401.0,69.0309,69.3812,69.0115,69.1477,143401.0
2024-12-09 11:30:00,71.05,71.42,71.0,71.2,29137.0,69.138,69.498,69.0893,69.2839,29137.0
2024-12-09 12:00:00,71.23,71.25,70.93,71.11,32870.0,69.3131,69.3326,69.0212,69.1963,32870.0
2024-12-09 12:30:00,71.13,71.3,71.01,71.1,110197.0,69.2158,69.3812,69.099,69.1866,110197.0
2024-12-09 13:00:00,71.09,71.11,70.94,70.95,66356.0,69.1769,69.1963,69.0309,69.0407,66356.0
2024-12-09 13:30:00,70.95,71.1,70.92,70.93,57073.0,69.0407,69.1866,69.0115,69.0212,57073.0
2024-12-09 14:00:00,70.92,70.92,70.73,70.84,43755.0,69.0115,69.0115,68.8266,68.9336,43755.0
2024-12-09 14:30:00,70.84,70.88,70.53,70.62,101992.0,68.9336,68.9725,68.632,68.7195,101992.0
2024-12-09 15:00:00,70.62,70.65,70.44,70.48,77566.0,68.7195,68.7487,68.5444,68.5833,77566.0
2024-12-09 15:30:00,70.48,70.48,69.99,70.0,723988.0,68.5833,68.5833,68.1065,68.1162,723988.0
2024-12-10 09:30:00,70.09,70.25,69.48,69.71,47522.0,68.2038,68.3595,67.6102,67.834,47522.0
2024-12-10 10:00:00,69.74,69.79,69.49,69.67,28918.0,67.8632,67.9119,67.6199,67.7951,28918.0
2024-12-10 10:30:00,69.67,70.0,69.5,69.95,26698.0,67.7951,68.1162,67.6297,68.0676,26698.0
2024-12-10 11:00:00,69.95,70.43,69.91,70.41,44228.0,68.0676,68.5346,68.0286,68.5152,44228.0
2024-12-10 11:30:00,70.4,70.48,69.97,69.97,74040.0,68.5055,68.5833,68.087,68.087,74040.0
2024-12-10 12:00:00,70.0,70.35,70.0,70.3,55310.0,68.1162,68.4568,68.1162,68.4081,55310.0
2024-12-10 12:30:00,70.28,70.47,70.28,70.45,43376.0,68.3887,68.5736,68.3887,68.5541,43376.0
2024-12-10 13:00:00,70.48,70.51,70.26,70.41,46182.0,68.5833,68.6125,68.3692,68.5152,46182.0
2024-12-10 13:30:00,70.38,70.44,70.24,70.33,59656.0,68.486,68.5444,68.3498,68.4373,59656.0
2024-12-10 14:00:00,70.33,70.36,70.21,70.31,49500.0,68.4373,68.4665,68.3206,68.4179,49500.0
2024-12-10 14:30:00,70.31,70.42,70.27,70.4,50315.0,68.4179,68.5249,68.379,68.5055,50315.0
2024-12-10 15:00:00,70.41,70.53,69.94,70.45,245741.0,68.5152,68.632,68.0578,68.5541,245741.0
2024-12-10 15:30:00,70.44,70.45,69.98,70.0,549267.0,68.5444,68.5541,68.0968,68.1162,549267.0
2024-12-11 09:30:00,70.09,70.62,70.0,70.37,116197.0,68.2038,68.7195,68.1162,68.4763,116197.0
2024-12-11 10:00:00,70.39,70.73,70.27,70.7,91129.0,68.4957,68.8266,68.379,68.7974,91129.0
2024-12-11 10:30:00,70.7,70.78,70.13,70.25,68040.0,68.7974,68.8752,68.2427,68.3595,68040.0
2024-12-11 11:00:00,70.25,70.29,69.89,69.94,1570795.0,68.3595,68.3984,68.0092,68.0578,1570795.0
2024-12-11 11:30:00,69.96,70.02,69.77,69.86,32616.0,68.0773,68.1357,67.8924,67.98,32616.0
2024-12-11 12:00:00,69.86,69.91,69.55,69.55,20479.0,67.98,68.0286,67.6783,67.6783,20479.0
2024-12-11 12:30:00,69.55,69.56,69.36,69.53,42871.0,67.6783,67.6881,67.4934,67.6589,42871.0
2024-12-11 13:00:00,69.57,69.6,69.4,69.49,19254.0,67.6978,67.727,67.5324,67.6199,19254.0
2024-12-11 13:30:00,69.48,69.51,69.31,69.31,16112.0,67.6102,67.6394,67.4448,67.4448,16112.0
2024-12-11 14:00:00,69.3,69.58,69.22,69.57,61314.0,67.4351,67.7075,67.3572,67.6978,61314.0
2024-12-11 14:30:00,69.56,69.72,69.5,69.65,40422.0,67.6881,67.8438,67.6297,67.7756,40422.0
2024-12-11 15:00:00,69.66,69.94,69.58,69.93,101938.0,67.7854,68.0578,67.7075,68.0481,101938.0
2024-12-11 15:30:00,69.92,70.0,69.73,69.79,570475.0,68.0384,68.1162,67.8535,67.9119,570475.0
2024-12-12 09:30:00,69.73,69.84,69.57,69.69,27999.0,67.8535,67.9605,67.6978,67.8146,27999.0
2024-12-12 10:00:00,69.7,69.79,69.45,69.55,57221.0,67.8243,67.9119,67.581,67.6783,57221.0
2024-12-12 10:30:00,69.55,69.63,69.35,69.6,42678.0,67.6783,67.7562,67.4837,67.727,42678.0
2024-12-12 11:00:00,69.6,69.67,69.44,69.52,35106.0,67.727,67.7951,67.5713,67.6491,35106.0
2024-12-12 11:30:00,69.55,69.61,69.49,69.49,37187.0,67.6783,67.7367,67.6199,67.6199,37187.0
2024-12-12 12:00:00,69.48,69.6,69.37,69.41,30781.0,67.6102,67.727,67.5032,67.5421,30781.0
2024-12-12 12:30:00,69.41,69.41,69.2,69.4,58323.0,67.5421,67.5421,67.3377,67.5324,58323.0
2024-12-12 13:00:00,69.37,69.38,69.2,69.2,64676.0,67.5032,67.5129,67.3377,67.3377,64676.0
2024-12-12 13:30:00,69.21,69.28,69.19,69.2,34347.0,67.3475,67.4156,67.328,67.3377,34347.0
2024-12-12 14:00:00,69.17,69.3,68.98,69.01,46472.0,67.3086,67.4351,67.1237,67.1529,46472.0
2024-12-12 14:30:00,69.01,69.02,68.9,68.95,38934.0,67.1529,67.1626,67.0458,67.0945,38934.0
2024-12-12 15:00:00,68.95,69.11,68.93,69.08,52211.0,67.0945,67.2502,67.075,67.221,52211.0
2024-12-12 15:30:00,69.08,69.27,68.88,69.19,339803.0,67.221,67.4059,67.0264,67.328,339803.0
2024-12-13 09:30:00,69.1,69.7,68.43,68.44,112778.0,67.2404,67.8243,66.5885,66.5982,112778.0
2024-12-13 10:00:00,68.48,68.58,68.13,68.42,80584.0,66.6371,66.7344,66.2965,66.5787,80584.0
2024-12-13 10:30:00,68.4,68.42,68.02,68.22,35854.0,66.5593,66.5787,66.1895,66.3841,35854.0
2024-12-13 11:00:00,68.23,68.39,68.01,68.3,41750.0,66.3939,66.5495,66.1798,66.462,41750.0
2024-12-13 11:30:00,68.33,68.57,68.32,68.42,38200.0,66.4912,66.7247,66.4814,66.5787,38200.0
2024-12-13 12:00:00,68.44,68.44,68.11,68.18,27578.0,66.5982,66.5982,66.2771,66.3452,27578.0
2024-12-13 12:30:00,68.17,68.35,68.16,68.23,21676.0,66.3355,66.5106,66.3257,66.3939,21676.0
2024-12-13 13:00:00,68.23,68.28,68.13,68.2,26232.0,66.3939,66.4425,66.2965,66.3647,26232.0
2024-12-13 13:30:00,68.2,68.44,68.2,68.42,44618.0,66.3647,66.5982,66.3647,66.5787,44618.0
2024-12-13 14:00:00,68.44,68.46,68.25,68.26,23949.0,66.5982,66.6177,66.4133,66.423,23949.0
2024-12-13 14:30:00,68.24,68.35,68.24,68.25,36310.0,66.4036,66.5106,66.4036,66.4133,36310.0
2024-12-13 15:00:00,68.25,68.41,68.23,68.27,51394.0,66.4133,66.569,66.3939,66.4328,51394.0
2024-12-13 15:30:00,68.26,68.39,68.21,68.27,256612.0,66.423,66.5495,66.3744,66.4328,256612.0
2024-12-16 09:30:00,68.27,68.39,67.83,68.21,91512.0,66.4328,66.5495,66.0046,66.3744,91512.0
2024-12-16 10:00:00,68.23,68.4,68.08,68.24,50658.0,66.3939,66.5593,66.2479,66.4036,50658.0
2024-12-16 10:30:00,68.2,68.25,68.01,68.07,41421.0,66.3647,66.4133,66.1798,66.2382,41421.0
2024-12-16 11:00:00,68.06,68.09,67.87,67.94,156013.0,66.2284,66.2576,66.0435,66.1117,156013.0
2024-12-16 11:30:00,67.94,68.09,67.91,68.06,53933.0,66.1117,66.2576,66.0825,66.2284,53933.0
2024-12-16 12:00:00,68.05,68.09,67.95,67.99,74735.0,66.2187,66.2576,66.1214,66.1603,74735.0
2024-12-16 12:30:00,67.98,68.08,67.81,67.83,61976.0,66.1506,66.2479,65.9852,66.0046,61976.0
2024-12-16 13:00:00,67.83,67.92,67.77,67.89,50655.0,66.0046,66.0922,65.9462,66.063,50655.0
2024-12-16 13:30:00,67.9,67.91,67.69,67.71,45281.0,66.0727,66.0825,65.8684,65.8878,45281.0
2024-12-16 14:00:00,67.74,67.79,67.55,67.61,35935.0,65.917,65.9657,65.7322,65.7905,35935.0
2024-12-16 14:30:00,67.59,67.66,67.54,67.64,37925.0,65.7711,65.8392,65.7224,65.8197,37925.0
2024-12-16 15:00:00,67.64,67.77,67.59,67.69,65454.0,65.8197,65.9462,65.7711,65.8684,65454.0
2024-12-16 15:30:00,67.71,67.71,67.45,67.51,310094.0,65.8878,65.8878,65.6348,65.6932,310094.0
2024-12-17 09:30:00,67.3,68.35,67.15,68.01,81055.0,65.4889,66.5106,65.3429,66.1798,81055.0
2024-12-17 10:00:00,68.0,68.0,67.52,67.66,72334.0,66.17,66.17,65.703,65.8392,72334.0
2024-12-17 10:30:00,67.65,67.75,67.42,67.52,37756.0,65.8295,65.9268,65.6056,65.703,37756.0
2024-12-17 11:00:00,67.55,67.89,67.45,67.52,56353.0,65.7322,66.063,65.6348,65.703,56353.0
2024-12-17 11:30:00,67.52,67.63,67.43,67.59,43784.0,65.703,65.81,65.6154,65.7711,43784.0
2024-12-17 12:00:00,67.58,67.58,67.2,67.39,52201.0,65.7613,65.7613,65.3916,65.5765,52201.0
2024-12-17 12:30:00,67.38,67.51,67.35,67.37,41556.0,65.5667,65.6932,65.5375,65.557,41556.0
2024-12-17 13:00:00,67.37,67.37,67.22,67.34,53336.0,65.557,65.557,65.411,65.5278,53336.0
2024-12-17 13:30:00,67.34,67.35,67.11,67.18,49525.0,65.5278,65.5375,65.304,65.3721,49525.0
2024-12-17 14:00:00,67.19,67.3,67.13,67.22,47374.0,65.3818,65.4889,65.3235,65.411,47374.0
2024-12-17 14:30:00,67.22,67.42,67.2,67.35,55263.0,65.411,65.6056,65.3916,65.5375,55263.0
2024-12-17 15:00:00,67.35,67.4,67.17,67.17,107871.0,65.5375,65.5862,65.3624,65.3624,107871.0
2024-12-17 15:30:00,67.17,67.49,67.1,67.48,273677.0,65.3624,65.6738,65.2943,65.664,273677.0
2024-12-18 09:30:00,67.18,67.42,66.92,67.11,94579.0,65.3721,65.6056,65.1191,65.304,94579.0
2024-12-18 10:00:00,67.12,67.44,67.01,67.26,77260.0,65.3137,65.6251,65.2067,65.45,77260.0
2024-12-18 10:30:00,67.23,67.62,67.2,67.51,37071.0,65.4208,65.8003,65.3916,65.6932,37071.0
2024-12-18 11:00:00,67.5,67.66,67.4,67.57,60937.0,65.6835,65.8392,65.5862,65.7516,60937.0
2024-12-18 11:30:00,67.54,67.59,67.14,67.17,43391.0,65.7224,65.7711,65.3332,65.3624,43391.0
2024-12-18 12:00:00,67.17,67.41,67.1,67.39,21537.0,65.3624,65.5959,65.2943,65.5765,21537.0
2024-12-18 12:30:00,67.39,67.42,67.3,67.35,18578.0,65.5765,65.6056,65.4889,65.5375,18578.0
2024-12-18 13:00:00,67.34,67.36,67.16,67.19,45345.0,65.5278,65.5473,65.3526,65.3818,45345.0
2024-12-18 13:30:00,67.17,67.43,67.16,67.28,61428.0,65.3624,65.6154,65.3526,65.4694,61428.0
2024-12-18 14:00:00,67.24,67.27,66.63,66.65,159912.0,65.4305,65.4597,64.8369,64.8564,159912.0
2024-12-18 14:30:00,66.65,66.84,66.46,66.56,73908.0,64.8564,65.0413,64.6715,64.7688,73908.0
2024-12-18 15:00:00,66.57,66.74,66.21,66.24,114140.0,64.7785,64.9439,64.4282,64.4574,114140.0
2024-12-18 15:30:00,66.26,66.28,65.77,65.95,378835.0,64.4769,64.4963,64.0001,64.1752,378835.0
2024-12-19 09:30:00,66.15,66.77,66.13,66.36,131937.0,64.3698,64.9731,64.3504,64.5742,131937.0
2024-12-19 10:00:00,66.37,66.43,66.03,66.12,53120.0,64.5839,64.6423,64.2531,64.3406,53120.0
2024-12-19 10:30:00,66.11,66.22,65.99,66.07,85711.0,64.3309,64.4379,64.2141,64.292,85711.0
2024-12-19 11:00:00,66.07,66.07,65.77,65.99,50601.0,64.292,64.292,64.0001,64.2141,50601.0
2024-12-19 11:30:00,66.0,66.1,65.8,65.8,25662.0,64.2239,64.3212,64.0292,64.0292,25662.0
2024-12-19 12:00:00,65.8,66.02,65.77,65.9,39918.0,64.0292,64.2433,64.0001,64.1266,39918.0
2024-12-19 12:30:00,65.88,65.88,65.61,65.78,36037.0,64.1071,64.1071,63.8444,64.0098,36037.0
2024-12-19 13:00:00,65.78,65.89,65.65,65.84,34135.0,64.0098,64.1168,63.8833,64.0682,34135.0
2024-12-19 13:30:00,65.85,66.01,65.82,66.01,36900.0,64.0779,64.2336,64.0487,64.2336,36900.0
2024-12-19 14:00:00,66.01,66.03,65.85,66.01,39506.0,64.2336,64.2531,64.0779,64.2336,39506.0
2024-12-19 14:30:00,66.0,66.0,65.78,65.79,35780.0,64.2239,64.2239,64.0098,64.0195,35780.0
2024-12-19 15:00:00,65.79,66.03,65.79,66.0,80585.0,64.0195,64.2531,64.0195,64.2239,80585.0
2024-12-19 15:30:00,66.0,66.03,65.49,65.5,270418.0,64.2239,64.2531,63.7276,63.7373,270418.0
2024-12-20 09:30:00,64.69,66.29,64.69,66.18,186537.0,63.4959,65.0664,63.4959,64.9584,186537.0
2024-12-20 10:00:00,66.23,66.67,66.18,66.48,64604.0,65.0075,65.4394,64.9584,65.2529,64604.0
2024-12-20 10:30:00,66.49,66.6,66.32,66.53,71674.0,65.2627,65.3707,65.0958,65.302,71674.0
2024-12-20 11:00:00,66.54,66.79,66.52,66.64,90270.0,65.3118,65.5572,65.2921,65.4099,90270.0
2024-12-20 11:30:00,66.67,67.02,66.67,66.89,67138.0,65.4394,65.7829,65.4394,65.6553,67138.0
2024-12-20 12:00:00,66.87,67.06,66.86,66.98,34142.0,65.6357,65.8222,65.6259,65.7437,34142.0
2024-12-20 12:30:00,66.98,66.98,66.81,66.9,34279.0,65.7437,65.7437,65.5768,65.6651,34279.0
2024-12-20 13:00:00,66.88,66.9,66.57,66.6,26013.0,65.6455,65.6651,65.3412,65.3707,26013.0
2024-12-20 13:30:00,66.59,66.74,66.52,66.65,39764.0,65.3609,65.5081,65.2921,65.4197,39764.0
2024-12-20 14:00:00,66.64,66.96,66.63,66.96,32977.0,65.4099,65.724,65.4001,65.724,32977.0
2024-12-20 14:30:00,66.97,67.01,66.82,66.88,47984.0,65.7338,65.7731,65.5866,65.6455,47984.0
2024-12-20 15:00:00,66.88,66.9,66.73,66.78,74592.0,65.6455,65.6651,65.4983,65.5473,74592.0
2024-12-20 15:30:00,66.8,66.99,66.72,66.78,377296.0,65.567,65.7535,65.4885,65.5473,377296.0
2024-12-23 09:30:00,66.5,66.98,66.43,66.43,106121.0,65.2725,65.7437,65.2038,65.2038,106121.0
2024-12-23 10:00:00,66.42,66.55,66.02,66.18,43547.0,65.194,65.3216,64.8014,64.9584,43547.0
2024-12-23 10:30:00,66.22,66.27,65.83,65.86,28892.0,64.9977,65.0468,64.6149,64.6443,28892.0
2024-12-23 11:00:00,65.88,66.05,65.84,66.01,47864.0,64.664,64.8308,64.6247,64.7916,47864.0
2024-12-23 11:30:00,66.01,66.06,65.94,66.06,21062.0,64.7916,64.8406,64.7229,64.8406,21062.0
2024-12-23 12:00:00,66.07,66.12,65.93,65.95,23656.0,64.8505,64.8995,64.713,64.7327,23656.0
2024-12-23 12:30:00,65.95,66.01,65.87,65.96,21670.0,64.7327,64.7916,64.6541,64.7425,21670.0
2024-12-23 13:00:00,65.98,66.1,65.95,66.09,21940.0,64.7621,64.8799,64.7327,64.8701,21940.0
2024-12-23 13:30:00,66.06,66.06,65.61,65.91,98026.0,64.8406,64.8406,64.3989,64.6934,98026.0
2024-12-23 14:00:00,65.91,65.96,65.78,65.94,76991.0,64.6934,64.7425,64.5658,64.7229,76991.0
2024-12-23 14:30:00,65.95,66.09,65.92,66.03,83424.0,64.7327,64.8701,64.7032,64.8112,83424.0
2024-12-23 15:00:00,66.03,66.22,65.96,66.21,69683.0,64.8112,64.9977,64.7425,64.9879,69683.0
2024-12-23 15:30:00,66.23,66.27,66.03,66.19,174795.0,65.0075,65.0468,64.8112,64.9682,174795.0
2024-12-24 09:30:00,66.2,66.2,65.65,65.69,46583.0,64.9781,64.9781,64.4382,64.4775,46583.0
2024-12-24 10:00:00,65.71,65.78,65.58,65.76,23407.0,64.4971,64.5658,64.3695,64.5462,23407.0
2024-12-24 10:30:00,65.79,65.88,65.7,65.8,25532.0,64.5756,64.664,64.4873,64.5854,25532.0
2024-12-24 11:00:00,65.78,65.87,65.62,65.64,48976.0,64.5658,64.6541,64.4088,64.4284,48976.0
2024-12-24 11:30:00,65.64,65.73,65.42,65.55,55408.0,64.4284,64.5167,64.2125,64.3401,55408.0
2024-12-24 12:00:00,65.58,65.74,65.55,65.69,48701.0,64.3695,64.5265,64.3401,64.4775,48701.0
2024-12-24 12:30:00,65.7,65.73,65.6,65.62,133530.0,64.4873,64.5167,64.3891,64.4088,133530.0
2024-12-26 09:30:00,65.38,65.83,65.37,65.83,16401.0,64.1732,64.6149,64.1634,64.6149,16401.0
2024-12-26 10:00:00,65.84,65.95,65.8,65.88,16165.0,64.6247,64.7327,64.5854,64.664,16165.0
2024-12-26 10:30:00,65.9,66.13,65.89,66.08,33650.0,64.6836,64.9093,64.6738,64.8603,33650.0
2024-12-26 11:00:00,66.1,66.15,66.0,66.08,34327.0,64.8799,64.929,64.7817,64.8603,34327.0
2024-12-26 11:30:00,66.08,66.23,66.02,66.16,20341.0,64.8603,65.0075,64.8014,64.9388,20341.0
2024-12-26 12:00:00,66.15,66.24,66.0,66.03,21128.0,64.929,65.0173,64.7817,64.8112,21128.0
2024-12-26 12:30:00,66.0,66.07,65.86,65.91,22644.0,64.7817,64.8505,64.6443,64.6934,22644.0
2024-12-26 13:00:00,65.93,65.95,65.85,65.9,21818.0,64.713,64.7327,64.6345,64.6836,21818.0
2024-12-26 13:30:00,65.88,65.91,65.79,65.84,15714.0,64.664,64.6934,64.5756,64.6247,15714.0
2024-12-26 14:00:00,65.83,65.83,65.73,65.79,14953.0,64.6149,64.6149,64.5167,64.5756,14953.0
2024-12-26 14:30:00,65.74,65.77,65.68,65.68,14089.0,64.5265,64.556,64.4677,64.4677,14089.0
2024-12-26 15:00:00,65.68,65.74,65.62,65.65,21992.0,64.4677,64.5265,64.4088,64.4382,21992.0
2024-12-26 15:30:00,65.64,65.98,65.57,65.83,144103.0,64.4284,64.7621,64.3597,64.6149,144103.0
2024-12-27 09:30:00,65.58,65.95,65.42,65.83,38338.0,64.3695,64.7327,64.2125,64.6149,38338.0
2024-12-27 10:00:00,65.83,65.83,65.51,65.59,21352.0,64.6149,64.6149,64.3008,64.3793,21352.0
2024-12-27 10:30:00,65.58,65.82,65.55,65.73,24291.0,64.3695,64.6051,64.3401,64.5167,24291.0
2024-12-27 11:00:00,65.73,65.73,65.49,65.56,27795.0,64.5167,64.5167,64.2812,64.3499,27795.0
2024-12-27 11:30:00,65.52,65.64,65.4,65.45,21015.0,64.3106,64.4284,64.1928,64.2419,21015.0
2024-12-27 12:00:00,65.43,65.5,65.34,65.43,15480.0,64.2223,64.291,64.1339,64.2223,15480.0
2024-12-27 12:30:00,65.43,65.47,65.28,65.34,8516.0,64.2223,64.2615,64.075,64.1339,8516.0
2024-12-27 13:00:00,65.34,65.51,65.33,65.41,13145.0,64.1339,64.3008,64.1241,64.2026,13145.0
2024-12-27 13:30:00,65.43,65.6,65.41,65.59,15526.0,64.2223,64.3891,64.2026,64.3793,15526.0
2024-12-27 14:00:00,65.57,65.7,65.52,65.61,14014.0,64.3597,64.4873,64.3106,64.3989,14014.0
2024-12-27 14:30:00,65.63,65.75,65.6,65.71,16246.0,64.4186,64.5364,64.3891,64.4971,16246.0
2024-12-27 15:00:00,65.7,65.7,65.33,65.38,26915.0,64.4873,64.4873,64.1241,64.1732,26915.0
2024-12-27 15:30:00,65.38,65.62,65.31,65.57,103649.0,64.1732,64.4088,64.1045,64.3597,103649.0
2024-12-30 09:30:00,65.03,65.2,64.57,64.58,25904.0,63.8297,63.9965,63.3781,63.388,25904.0
2024-12-30 10:00:00,64.58,64.74,64.55,64.69,20807.0,63.388,63.545,63.3585,63.4959,20807.0
2024-12-30 10:30:00,64.68,64.77,64.59,64.76,12473.0,63.4861,63.5744,63.3978,63.5646,12473.0
2024-12-30 11:00:00,64.76,64.91,64.7,64.72,16544.0,63.5646,63.7119,63.5057,63.5254,16544.0
2024-12-30 11:30:00,64.72,64.96,64.65,64.81,18670.0,63.5254,63.7609,63.4567,63.6137,18670.0
2024-12-30 12:00:00,64.81,65.06,64.78,64.98,42356.0,63.6137,63.8591,63.5843,63.7806,42356.0
2024-12-30 12:30:00,64.98,65.03,64.87,64.94,38026.0,63.7806,63.8297,63.6726,63.7413,38026.0
2024-12-30 13:00:00,64.94,65.05,64.86,64.89,20298.0,63.7413,63.8493,63.6628,63.6922,20298.0
2024-12-30 13:30:00,64.86,65.01,64.84,64.95,16614.0,63.6628,63.81,63.6432,63.7511,16614.0
2024-12-30 14:00:00,64.97,64.98,64.82,64.92,16134.0,63.7708,63.7806,63.6235,63.7217,16134.0
2024-12-30 14:30:00,64.92,65.08,64.9,65.04,28306.0,63.7217,63.8787,63.7021,63.8395,28306.0
2024-12-30 15:00:00,65.04,65.07,64.95,64.99,29240.0,63.8395,63.8689,63.7511,63.7904,29240.0
2024-12-30 15:30:00,65.01,65.08,64.87,64.88,147931.0,63.81,63.8787,63.6726,63.6824,147931.0
2024-12-31 09:30:00,64.8,65.42,64.61,65.3,31356.0,63.6039,64.2125,63.4174,64.0947,31356.0
2024-12-31 10:00:00,65.32,65.42,65.14,65.24,23772.0,64.1143,64.2125,63.9376,64.0358,23772.0
2024-12-31 10:30:00,65.25,65.25,65.05,65.06,17485.0,64.0456,64.0456,63.8493,63.8591,17485.0
2024-12-31 11:00:00,65.11,65.14,64.98,64.99,16580.0,63.9082,63.9376,63.7806,63.7904,16580.0
2024-12-31 11:30:00,64.98,65.05,64.85,64.88,21008.0,63.7806,63.8493,63.653,63.6824,21008.0
2024-12-31 12:00:00,64.89,64.95,64.84,64.87,10326.0,63.6922,63.7511,63.6432,63.6726,10326.0
2024-12-31 12:30:00,64.87,65.13,64.83,65.13,11503.0,63.6726,63.9278,63.6333,63.9278,11503.0
2024-12-31 13:00:00,65.11,65.11,64.89,64.89,13147.0,63.9082,63.9082,63.6922,63.6922,13147.0
2024-12-31 13:30:00,64.91,65.03,64.91,64.95,17894.0,63.7119,63.8297,63.7119,63.7511,17894.0
2024-12-31 14:00:00,64.95,65.12,64.9,64.96,11582.0,63.7511,63.918,63.7021,63.7609,11582.0
2024-12-31 14:30:00,64.94,65.09,64.91,65.08,16907.0,63.7413,63.8885,63.7119,63.8787,16907.0
2024-12-31 15:00:00,65.07,65.16,65.01,65.1,30254.0,63.8689,63.9573,63.81,63.8984,30254.0
2024-12-31 15:30:00,65.09,65.19,65.05,65.16,106687.0,63.8885,63.9867,63.8493,63.9573,106687.0
2025-01-02 09:30:00,65.67,66.52,65.59,66.19,120511.0,64.4578,65.2921,64.3793,64.9682,120511.0
2025-01-02 10:00:00,66.19,66.25,65.81,65.84,27698.0,64.9682,65.0271,64.5953,64.6247,27698.0
2025-01-02 10:30:00,65.87,65.96,65.8,65.81,29829.0,64.6541,64.7425,64.5854,64.5953,29829.0
2025-01-02 11:00:00,65.84,65.84,65.64,65.73,20298.0,64.6247,64.6247,64.4284,64.5167,20298.0
2025-01-02 11:30:00,65.71,65.76,65.56,65.61,21050.0,64.4971,64.5462,64.3499,64.3989,21050.0
2025-01-02 12:00:00,65.62,65.86,65.58,65.58,42189.0,64.4088,64.6443,64.3695,64.3695,42189.0
2025-01-02 12:30:00,65.58,65.59,65.35,65.48,35558.0,64.3695,64.3793,64.1437,64.2713,35558.0
2025-01-02 13:00:00,65.48,65.48,65.28,65.35,22132.0,64.2713,64.2713,64.075,64.1437,22132.0
2025-01-02 13:30:00,65.33,65.34,65.14,65.24,13900.0,64.1241,64.1339,63.9376,64.0358,13900.0
2025-01-02 14:00:00,65.24,65.3,65.1,65.26,20226.0,64.0358,64.0947,63.8984,64.0554,20226.0
2025-01-02 14:30:00,65.24,65.28,65.14,65.17,19735.0,64.0358,64.075,63.9376,63.9671,19735.0
2025-01-02 15:00:00,65.19,65.41,65.18,65.37,22857.0,63.9867,64.2026,63.9769,64.1634,22857.0
2025-01-02 15:30:00,65.38,65.56,65.28,65.54,129049.0,64.1732,64.3499,64.075,64.3302,129049.0
2025-01-03 09:30:00,65.56,65.74,64.95,65.09,42125.0,64.3499,64.5265,63.7511,63.8885,42125.0
2025-01-03 10:00:00,65.08,65.2,64.88,65.14,43491.0,63.8787,63.9965,63.6824,63.9376,43491.0
2025-01-03 10:30:00,65.16,65.18,64.99,65.17,34811.0,63.9573,63.9769,63.7904,63.9671,34811.0
2025-01-03 11:00:00,65.17,65.25,64.94,64.96,26015.0,63.9671,64.0456,63.7413,63.7609,26015.0
2025-01-03 11:30:00,64.97,65.1,64.88,64.91,35180.0,63.7708,63.8984,63.6824,63.7119,35180.0
2025-01-03 12:00:00,64.9,65.04,64.87,64.91,36151.0,63.7021,63.8395,63.6726,63.7119,36151.0
2025-01-03 12:30:00,64.96,64.96,64.72,64.83,34718.0,63.7609,63.7609,63.5254,63.6333,34718.0
2025-01-03 13:00:00,64.81,64.91,64.74,64.91,25788.0,63.6137,63.7119,63.545,63.7119,25788.0
2025-01-03 13:30:00,64.92,65.02,64.91,64.96,27128.0,63.7217,63.8198,63.7119,63.7609,27128.0
2025-01-03 14:00:00,64.95,65.02,64.91,64.94,31045.0,63.7511,63.8198,63.7119,63.7413,31045.0
2025-01-03 14:30:00,64.95,65.01,64.81,64.88,27803.0,63.7511,63.81,63.6137,63.6824,27803.0
2025-01-03 15:00:00,64.86,64.92,64.79,64.84,39736.0,63.6628,63.7217,63.5941,63.6432,39736.0
2025-01-03 15:30:00,64.83,64.94,64.74,64.94,173586.0,63.6333,63.7413,63.545,63.7413,173586.0
2025-01-06 09:30:00,65.0,65.65,64.92,65.43,147975.0,63.8002,64.4382,63.7217,64.2223,147975.0
2025-01-06 10:00:00,65.48,65.55,65.02,65.09,94448.0,64.2713,64.3401,63.8198,63.8885,94448.0
2025-01-06 10:30:00,65.09,65.16,64.75,64.81,48747.0,63.8885,63.9573,63.5548,63.6137,48747.0
2025-01-06 11:00:00,64.8,64.89,64.62,64.73,30634.0,63.6039,63.6922,63.4272,63.5352,30634.0
2025-01-06 11:30:00,64.71,64.84,64.55,64.55,45036.0,63.5156,63.6432,63.3585,63.3585,45036.0
2025-01-06 12:00:00,64.55,64.61,64.34,64.36,92796.0,63.3585,63.4174,63.1524,63.172,92796.0
2025-01-06 12:30:00,64.37,64.45,64.24,64.24,45570.0,63.1818,63.2604,63.0542,63.0542,45570.0
2025-01-06 13:00:00,64.26,64.29,64.17,64.24,35183.0,63.0739,63.1033,62.9855,63.0542,35183.0
2025-01-06 13:30:00,64.25,64.25,64.1,64.17,27163.0,63.064,63.064,62.9168,62.9855,27163.0
2025-01-06 14:00:00,64.16,64.18,64.05,64.09,27445.0,62.9757,62.9953,62.8677,62.907,27445.0
2025-01-06 14:30:00,64.09,64.17,64.07,64.1,36846.0,62.907,62.9855,62.8874,62.9168,36846.0
2025-01-06 15:00:00,64.1,64.13,63.83,63.86,70842.0,62.9168,62.9463,62.6518,62.6812,70842.0
2025-01-06 15:30:00,63.86,63.91,63.73,63.9,342608.0,62.6812,62.7303,62.5536,62.7205,342608.0
2025-01-07 09:30:00,64.01,64.57,63.87,64.44,159701.0,62.8285,63.3781,62.6911,63.2505,159701.0
2025-01-07 10:00:00,64.43,64.44,63.96,64.22,23804.0,63.2407,63.2505,62.7794,63.0346,23804.0
2025-01-07 10:30:00,64.25,64.33,63.9,64.06,21996.0,63.064,63.1426,62.7205,62.8776,21996.0
2025-01-07 11:00:00,64.1,64.11,63.61,63.65,20144.0,62.9168,62.9266,62.4359,62.4751,20144.0
2025-01-07 11:30:00,63.76,63.81,63.52,63.59,28274.0,62.5831,62.6322,62.3475,62.4162,28274.0
2025-01-07 12:00:00,63.6,63.75,63.55,63.74,32911.0,62.426,62.5733,62.377,62.5635,32911.0
2025-01-07 12:30:00,63.74,63.8,63.45,63.54,23674.0,62.5635,62.6224,62.2788,62.3672,23674.0
2025-01-07 13:00:00,63.55,63.61,63.42,63.53,20541.0,62.377,62.4359,62.2494,62.3573,20541.0
2025-01-07 13:30:00,63.54,63.6,63.33,63.38,75031.0,62.3672,62.426,62.161,62.2101,75031.0
2025-01-07 14:00:00,63.38,63.43,63.3,63.41,47928.0,62.2101,62.2592,62.1316,62.2396,47928.0
2025-01-07 14:30:00,63.38,63.42,63.27,63.29,53085.0,62.2101,62.2494,62.1021,62.1218,53085.0
2025-01-07 15:00:00,63.29,63.32,63.16,63.19,111563.0,62.1218,62.1512,61.9942,62.0236,111563.0
2025-01-07 15:30:00,63.21,63.24,63.09,63.13,297379.0,62.0432,62.0727,61.9255,61.9647,297379.0
2025-01-08 09:30:00,62.65,62.78,62.25,62.25,52430.0,61.4936,61.6212,61.101,61.101,52430.0
2025-01-08 10:00:00,62.2,62.77,62.19,62.65,43282.0,61.0519,61.6114,61.0421,61.4936,43282.0
2025-01-08 10:30:00,62.63,62.87,62.54,62.87,38441.0,61.474,61.7095,61.3856,61.7095,38441.0
2025-01-08 11:00:00,62.83,62.92,62.66,62.85,43577.0,61.6703,61.7586,61.5034,61.6899,43577.0
2025-01-08 11:30:00,62.86,63.09,62.84,62.93,104852.0,61.6997,61.9255,61.6801,61.7684,104852.0
2025-01-08 12:00:00,62.91,62.94,62.79,62.89,13035.0,61.7488,61.7782,61.631,61.7292,13035.0
2025-01-08 12:30:00,62.91,62.92,62.76,62.76,10786.0,61.7488,61.7586,61.6016,61.6016,10786.0
2025-01-08 13:00:00,62.78,62.83,62.68,62.71,58523.0,61.6212,61.6703,61.523,61.5525,58523.0
2025-01-08 13:30:00,62.7,62.86,62.61,62.61,28161.0,61.5427,61.6997,61.4543,61.4543,28161.0
2025-01-08 14:00:00,62.61,62.85,62.56,62.84,24558.0,61.4543,61.6899,61.4052,61.6801,24558.0
2025-01-08 14:30:00,62.83,62.83,62.64,62.68,25720.0,61.6703,61.6703,61.4838,61.523,25720.0
2025-01-08 15:00:00,62.69,62.74,62.56,62.68,43634.0,61.5328,61.5819,61.4052,61.523,43634.0
2025-01-08 15:30:00,62.68,62.71,62.53,62.56,123806.0,61.523,61.5525,61.3758,61.4052,123806.0
2025-01-10 09:30:00,61.77,62.15,61.56,61.9,102975.0,60.6298,61.0028,60.4237,60.7574,102975.0
2025-01-10 10:00:00,61.87,61.9,61.58,61.82,59072.0,60.728,60.7574,60.4433,60.6789,59072.0
2025-01-10 10:30:00,61.79,61.94,61.69,61.83,42188.0,60.6495,60.7967,60.5513,60.6887,42188.0
2025-01-10 11:00:00,61.81,61.81,61.66,61.72,56958.0,60.6691,60.6691,60.5219,60.5807,56958.0
2025-01-10 11:30:00,61.72,61.84,61.62,61.72,57573.0,60.5807,60.6985,60.4826,60.5807,57573.0
2025-01-10 12:00:00,61.71,61.72,61.51,61.66,87079.0,60.5709,60.5807,60.3746,60.5219,87079.0
2025-01-10 12:30:00,61.66,61.81,61.66,61.69,55882.0,60.5219,60.6691,60.5219,60.5513,55882.0
2025-01-10 13:00:00,61.7,61.7,61.54,61.6,108948.0,60.5611,60.5611,60.4041,60.463,108948.0
2025-01-10 13:30:00,61.57,61.61,61.47,61.5,53637.0,60.4335,60.4728,60.3354,60.3648,53637.0
2025-01-10 14:00:00,61.51,61.51,61.26,61.39,74017.0,60.3746,60.3746,60.1292,60.2568,74017.0
2025-01-10 14:30:00,61.37,61.41,61.23,61.27,50335.0,60.2372,60.2765,60.0998,60.1391,50335.0
2025-01-10 15:00:00,61.28,61.31,61.02,61.1,93188.0,60.1489,60.1783,59.8937,59.9722,93188.0
2025-01-10 15:30:00,61.09,61.12,60.87,60.88,314647.0,59.9624,59.9918,59.7464,59.7563,314647.0
2025-01-13 09:30:00,60.75,60.88,60.38,60.69,113289.0,59.6287,59.7563,59.2655,59.5698,113289.0
2025-01-13 10:00:00,60.72,60.88,60.61,60.66,37789.0,59.5992,59.7563,59.4912,59.5403,37789.0
2025-01-13 10:30:00,60.66,60.94,60.49,60.55,247486.0,59.5403,59.8151,59.3735,59.4323,247486.0
2025-01-13 11:00:00,60.57,60.76,60.54,60.73,71239.0,59.452,59.6385,59.4225,59.609,71239.0
2025-01-13 11:30:00,60.7,60.73,60.51,60.51,43556.0,59.5796,59.609,59.3931,59.3931,43556.0
2025-01-13 12:00:00,60.51,60.73,60.51,60.67,43876.0,59.3931,59.609,59.3931,59.5501,43876.0
2025-01-13 12:30:00,60.67,60.8,60.58,60.79,33102.0,59.5501,59.6777,59.4618,59.6679,33102.0
2025-01-13 13:00:00,60.79,60.86,60.74,60.85,74218.0,59.6679,59.7366,59.6188,59.7268,74218.0
2025-01-13 13:30:00,60.84,61.09,60.84,60.9,81080.0,59.717,59.9624,59.717,59.7759,81080.0
2025-01-13 14:00:00,60.91,60.94,60.79,60.91,70060.0,59.7857,59.8151,59.6679,59.7857,70060.0
2025-01-13 14:30:00,60.91,60.96,60.78,60.83,92340.0,59.7857,59.8348,59.6581,59.7072,92340.0
2025-01-13 15:00:00,60.82,60.93,60.8,60.87,137190.0,59.6974,59.8053,59.6777,59.7464,137190.0
2025-01-13 15:30:00,60.87,60.94,60.7,60.93,356518.0,59.7464,59.8151,59.5796,59.8053,356518.0
2025-01-14 09:30:00,60.83,61.26,60.5,60.8,97074.0,59.7072,60.1292,59.3833,59.6777,97074.0
2025-01-14 10:00:00,60.8,60.91,60.77,60.79,198036.0,59.6777,59.7857,59.6483,59.6679,198036.0
2025-01-14 10:30:00,60.78,60.9,60.68,60.82,241724.0,59.6581,59.7759,59.5599,59.6974,241724.0
2025-01-14 11:00:00,60.82,60.82,60.55,60.58,188765.0,59.6974,59.6974,59.4323,59.4618,188765.0
2025-01-14 11:30:00,60.56,60.62,60.35,60.35,236435.0,59.4422,59.5011,59.236,59.236,236435.0
2025-01-14 12:00:00,60.34,60.36,60.14,60.21,48203.0,59.2262,59.2459,59.0299,59.0986,48203.0
2025-01-14 12:30:00,60.23,60.39,60.18,60.28,87516.0,59.1183,59.2753,59.0692,59.1673,87516.0
2025-01-14 13:00:00,60.28,60.36,60.23,60.34,72780.0,59.1673,59.2459,59.1183,59.2262,72780.0
2025-01-14 13:30:00,60.34,60.53,60.32,60.53,79576.0,59.2262,59.4127,59.2066,59.4127,79576.0
2025-01-14 14:00:00,60.53,60.63,60.33,60.35,428022.0,59.4127,59.5109,59.2164,59.236,428022.0
2025-01-14 14:30:00,60.34,60.6,60.33,60.48,74037.0,59.2262,59.4814,59.2164,59.3636,74037.0
2025-01-14 15:00:00,60.49,60.74,60.48,60.7,93046.0,59.3735,59.6188,59.3636,59.5796,93046.0
2025-01-14 15:30:00,60.71,60.98,60.7,60.88,330123.0,59.5894,59.8544,59.5796,59.7563,330123.0
2025-01-15 09:30:00,62.43,62.72,61.07,61.18,215859.0,61.2776,61.5623,59.9427,60.0507,215859.0
2025-01-15 10:00:00,61.16,61.25,60.98,61.09,46217.0,60.0311,60.1194,59.8544,59.9624,46217.0
2025-01-15 10:30:00,61.1,61.16,60.85,60.94,41120.0,59.9722,60.0311,59.7268,59.8151,41120.0
2025-01-15 11:00:00,60.92,60.95,60.76,60.77,27312.0,59.7955,59.825,59.6385,59.6483,27312.0
2025-01-15 11:30:00,60.75,60.75,60.49,60.61,34280.0,59.6287,59.6287,59.3735,59.4912,34280.0
2025-01-15 12:00:00,60.62,60.66,60.47,60.6,31262.0,59.5011,59.5403,59.3538,59.4814,31262.0
2025-01-15 12:30:00,60.61,60.61,60.38,60.39,37012.0,59.4912,59.4912,59.2655,59.2753,37012.0
2025-01-15 13:00:00,60.41,60.41,60.2,60.3,59599.0,59.2949,59.2949,59.0888,59.187,59599.0
2025-01-15 13:30:00,60.29,60.48,60.21,60.48,40576.0,59.1771,59.3636,59.0986,59.3636,40576.0
2025-01-15 14:00:00,60.47,60.48,60.28,60.41,38336.0,59.3538,59.3636,59.1673,59.2949,38336.0
2025-01-15 14:30:00,60.41,60.64,60.41,60.61,44384.0,59.2949,59.5207,59.2949,59.4912,44384.0
2025-01-15 15:00:00,60.61,60.68,60.5,60.64,35796.0,59.4912,59.5599,59.3833,59.5207,35796.0
2025-01-15 15:30:00,60.64,60.67,60.39,60.44,220180.0,59.5207,59.5501,59.2753,59.3244,220180.0
2025-01-16 09:30:00,60.06,60.36,60.06,60.2,47082.0,58.9514,59.2459,58.9514,59.0888,47082.0
2025-01-16 10:00:00,60.18,60.27,60.03,60.27,44728.0,59.0692,59.1575,58.9219,59.1575,44728.0
2025-01-16 10:30:00,60.25,60.51,60.24,60.44,32310.0,59.1379,59.3931,59.1281,59.3244,32310.0
2025-01-16 11:00:00,60.41,60.49,60.2,60.36,50373.0,59.2949,59.3735,59.0888,59.2459,50373.0
2025-01-16 11:30:00,60.36,60.64,60.28,60.61,156353.0,59.2459,59.5207,59.1673,59.4912,156353.0
2025-01-16 12:00:00,60.61,60.68,60.43,60.5,62229.0,59.4912,59.5599,59.3146,59.3833,62229.0
2025-01-16 12:30:00,60.49,60.51,60.3,60.49,35590.0,59.3735,59.3931,59.187,59.3735,35590.0
2025-01-16 13:00:00,60.48,60.54,60.45,60.49,18436.0,59.3636,59.4225,59.3342,59.3735,18436.0
2025-01-16 13:30:00,60.51,60.62,60.47,60.52,91467.0,59.3931,59.5011,59.3538,59.4029,91467.0
2025-01-16 14:00:00,60.54,60.54,60.45,60.48,25822.0,59.4225,59.4225,59.3342,59.3636,25822.0
2025-01-16 14:30:00,60.46,60.51,60.38,60.5,93555.0,59.344,59.3931,59.2655,59.3833,93555.0
2025-01-16 15:00:00,60.5,60.64,60.48,60.62,63612.0,59.3833,59.5207,59.3636,59.5011,63612.0
2025-01-16 15:30:00,60.62,60.73,60.46,60.46,201928.0,59.5011,59.609,59.344,59.344,201928.0
2025-01-17 09:30:00,60.65,60.9,60.44,60.66,43226.0,59.5305,59.7759,59.3244,59.5403,43226.0
2025-01-17 10:00:00,60.72,60.82,60.6,60.73,29855.0,59.5992,59.6974,59.4814,59.609,29855.0
2025-01-17 10:30:00,60.73,60.79,60.54,60.67,35621.0,59.609,59.6679,59.4225,59.5501,35621.0
2025-01-17 11:00:00,60.68,60.73,60.4,60.41,30190.0,59.5599,59.609,59.2851,59.2949,30190.0
2025-01-17 11:30:00,60.46,60.69,60.45,60.56,15832.0,59.344,59.5698,59.3342,59.4422,15832.0
2025-01-17 12:00:00,60.58,60.58,60.36,60.43,26488.0,59.4618,59.4618,59.2459,59.3146,26488.0
2025-01-17 12:30:00,60.44,60.54,60.41,60.52,31422.0,59.3244,59.4225,59.2949,59.4029,31422.0
2025-01-17 13:00:00,60.51,60.59,60.42,60.54,50659.0,59.3931,59.4716,59.3047,59.4225,50659.0
2025-01-17 13:30:00,60.5,60.53,60.33,60.4,73899.0,59.3833,59.4127,59.2164,59.2851,73899.0
2025-01-17 14:00:00,60.4,60.5,60.37,60.4,34559.0,59.2851,59.3833,59.2557,59.2851,34559.0
2025-01-17 14:30:00,60.4,60.46,60.33,60.39,54294.0,59.2851,59.344,59.2164,59.2753,54294.0
2025-01-17 15:00:00,60.39,60.5,60.36,60.47,59030.0,59.2753,59.3833,59.2459,59.3538,59030.0
2025-01-17 15:30:00,60.46,60.62,60.45,60.48,404773.0,59.344,59.5011,59.3342,59.3636,404773.0
2025-01-21 09:30:00,60.64,61.21,60.51,60.93,152799.0,59.5207,60.0802,59.3931,59.8053,152799.0
2025-01-21 10:00:00,60.93,61.25,60.88,61.13,76199.0,59.8053,60.1194,59.7563,60.0016,76199.0
2025-01-21 10:30:00,61.14,61.33,61.1,61.17,89557.0,60.0115,60.1979,59.9722,60.0409,89557.0
2025-01-21 11:00:00,61.17,61.31,61.1,61.31,36165.0,60.0409,60.1783,59.9722,60.1783,36165.0
2025-01-21 11:30:00,61.33,61.35,61.08,61.1,52037.0,60.1979,60.2176,59.9526,59.9722,52037.0
2025-01-21 12:00:00,61.1,61.16,60.97,61.05,32866.0,59.9722,60.0311,59.8446,59.9231,32866.0
2025-01-21 12:30:00,61.05,61.07,60.87,60.88,44606.0,59.9231,59.9427,59.7464,59.7563,44606.0
2025-01-21 13:00:00,60.88,60.94,60.77,60.86,70829.0,59.7563,59.8151,59.6483,59.7366,70829.0
2025-01-21 13:30:00,60.86,60.98,60.72,60.83,63887.0,59.7366,59.8544,59.5992,59.7072,63887.0
2025-01-21 14:00:00,60.85,61.09,60.8,60.94,67327.0,59.7268,59.9624,59.6777,59.8151,67327.0
2025-01-21 14:30:00,60.95,60.97,60.73,60.8,46171.0,59.825,59.8446,59.609,59.6777,46171.0
2025-01-21 15:00:00,60.8,61.14,60.72,60.85,388944.0,59.6777,60.0115,59.5992,59.7268,388944.0
2025-01-21 15:30:00,60.83,60.9,60.5,60.7,1560648.0,59.7072,59.7759,59.3833,59.5796,1560648.0
2025-01-22 09:30:00,60.76,60.82,59.85,60.46,105108.0,59.6385,59.6974,58.7453,59.344,105108.0
2025-01-22 10:00:00,60.43,60.57,60.28,60.45,91779.0,59.3146,59.452,59.1673,59.3342,91779.0
2025-01-22 10:30:00,60.42,60.52,60.3,60.32,53395.0,59.3047,59.4029,59.187,59.2066,53395.0
2025-01-22 11:00:00,60.32,60.46,60.27,60.45,50389.0,59.2066,59.344,59.1575,59.3342,50389.0
2025-01-22 11:30:00,60.45,60.65,60.45,60.6,36519.0,59.3342,59.5305,59.3342,59.4814,36519.0
2025-01-22 12:00:00,60.59,60.7,60.55,60.61,96616.0,59.4716,59.5796,59.4323,59.4912,96616.0
2025-01-22 12:30:00,60.61,60.64,60.5,60.52,58202.0,59.4912,59.5207,59.3833,59.4029,58202.0
2025-01-22 13:00:00,60.52,60.63,60.42,60.56,63242.0,59.4029,59.5109,59.3047,59.4422,63242.0
2025-01-22 13:30:00,60.55,60.71,60.52,60.63,54390.0,59.4323,59.5894,59.4029,59.5109,54390.0
2025-01-22 14:00:00,60.61,60.8,60.57,60.75,92781.0,59.4912,59.6777,59.452,59.6287,92781.0
2025-01-22 14:30:00,60.73,60.83,60.69,60.78,65859.0,59.609,59.7072,59.5698,59.6581,65859.0
2025-01-22 15:00:00,60.78,60.91,60.75,60.77,571912.0,59.6581,59.7857,59.6287,59.6483,571912.0
2025-01-22 15:30:00,60.76,60.88,60.49,60.54,350463.0,59.6385,59.7563,59.3735,59.4225,350463.0
2025-01-23 09:30:00,60.46,60.76,59.94,60.54,64212.0,59.344,59.6385,58.8336,59.4225,64212.0
2025-01-23 10:00:00,60.52,61.03,60.5,60.83,199493.0,59.4029,59.9035,59.3833,59.7072,199493.0
2025-01-23 10:30:00,60.85,60.98,60.66,60.88,161063.0,59.7268,59.8544,59.5403,59.7563,161063.0
2025-01-23 11:00:00,60.89,61.36,60.84,61.33,76922.0,59.7661,60.2274,59.717,60.1979,76922.0
2025-01-23 11:30:00,61.34,61.39,60.98,61.0,389284.0,60.2078,60.2568,59.8544,59.874,389284.0
2025-01-23 12:00:00,61.0,61.1,60.75,60.79,193764.0,59.874,59.9722,59.6287,59.6679,193764.0
2025-01-23 12:30:00,60.79,61.0,60.76,60.87,138082.0,59.6679,59.874,59.6385,59.7464,138082.0
2025-01-23 13:00:00,60.87,61.0,60.87,60.91,59446.0,59.7464,59.874,59.7464,59.7857,59446.0
2025-01-23 13:30:00,60.92,61.14,60.87,61.07,101065.0,59.7955,60.0115,59.7464,59.9427,101065.0
2025-01-23 14:00:00,61.07,61.24,61.06,61.1,60797.0,59.9427,60.1096,59.9329,59.9722,60797.0
2025-01-23 14:30:00,61.1,61.22,60.25,61.04,4010495.0,59.9722,60.09,59.1379,59.9133,4010495.0
2025-01-23 15:00:00,61.04,61.34,60.89,61.24,302306.0,59.9133,60.2078,59.7661,60.1096,302306.0
2025-01-23 15:30:00,61.25,61.55,61.21,61.53,365294.0,60.1194,60.4139,60.0802,60.3943,365294.0
2025-01-24 09:30:00,62.41,62.42,61.54,62.11,178340.0,61.258,61.2678,60.4041,60.9635,178340.0
2025-01-24 10:00:00,62.14,62.26,61.94,62.22,77295.0,60.993,61.1108,60.7967,61.0715,77295.0
2025-01-24 10:30:00,62.22,62.49,62.16,62.47,130897.0,61.0715,61.3365,61.0126,61.3169,130897.0
2025-01-24 11:00:00,62.45,62.69,62.32,62.36,141005.0,61.2973,61.5328,61.1697,61.2089,141005.0
2025-01-24 11:30:00,62.35,62.41,61.97,62.0,174239.0,61.1991,61.258,60.8261,60.8556,174239.0
2025-01-24 12:00:00,62.01,62.46,61.99,62.41,96544.0,60.8654,61.3071,60.8458,61.258,96544.0
2025-01-24 12:30:00,62.41,62.72,62.25,62.28,64097.0,61.258,61.5623,61.101,61.1304,64097.0
2025-01-24 13:00:00,62.29,62.37,62.24,62.32,33403.0,61.1402,61.2187,61.0911,61.1697,33403.0
2025-01-24 13:30:00,62.31,62.51,62.31,62.39,47079.0,61.1599,61.3562,61.1599,61.2384,47079.0
2025-01-24 14:00:00,62.39,62.47,62.24,62.28,44294.0,61.2384,61.3169,61.0911,61.1304,44294.0
2025-01-24 14:30:00,62.27,62.35,62.15,62.17,42688.0,61.1206,61.1991,61.0028,61.0224,42688.0
2025-01-24 15:00:00,62.16,62.28,62.12,62.23,108089.0,61.0126,61.1304,60.9734,61.0813,108089.0
2025-01-24 15:30:00,62.23,62.3,62.04,62.08,286252.0,61.0813,61.15,60.8948,60.9341,286252.0
2025-01-27 09:30:00,62.22,63.01,61.99,62.52,57153.0,61.0715,61.8469,60.8458,61.366,57153.0
2025-01-27 10:00:00,62.54,62.66,62.31,62.6,97934.0,61.3856,61.5034,61.1599,61.4445,97934.0
2025-01-27 10:30:00,62.6,62.78,62.55,62.78,88956.0,61.4445,61.6212,61.3954,61.6212,88956.0
2025-01-27 11:00:00,62.76,62.78,62.48,62.58,86003.0,61.6016,61.6212,61.3267,61.4249,86003.0
2025-01-27 11:30:00,62.58,62.67,62.43,62.6,30961.0,61.4249,61.5132,61.2776,61.4445,30961.0
2025-01-27 12:00:00,62.62,62.7,62.51,62.53,21099.0,61.4641,61.5427,61.3562,61.3758,21099.0
2025-01-27 12:30:00,62.55,62.66,62.4,62.46,56955.0,61.3954,61.5034,61.2482,61.3071,56955.0
2025-01-27 13:00:00,62.46,62.46,62.3,62.34,42367.0,61.3071,61.3071,61.15,61.1893,42367.0
2025-01-27 13:30:00,62.34,62.43,62.29,62.38,30729.0,61.1893,61.2776,61.1402,61.2286,30729.0
2025-01-27 14:00:00,62.4,62.43,62.34,62.4,36859.0,61.2482,61.2776,61.1893,61.2482,36859.0
2025-01-27 14:30:00,62.4,62.46,62.34,62.38,41197.0,61.2482,61.3071,61.1893,61.2286,41197.0
2025-01-27 15:00:00,62.38,62.4,62.22,62.25,101147.0,61.2286,61.2482,61.0715,61.101,101147.0
2025-01-27 15:30:00,62.27,62.43,62.18,62.37,348103.0,61.1206,61.2776,61.0323,61.2187,348103.0
2025-01-28 09:30:00,62.2,62.59,62.15,62.29,38569.0,61.0519,61.4347,61.0028,61.1402,38569.0
2025-01-28 10:00:00,62.26,62.31,62.12,62.12,27181.0,61.1108,61.1599,60.9734,60.9734,27181.0
2025-01-28 10:30:00,62.16,62.71,62.13,62.69,37527.0,61.0126,61.5525,60.9832,61.5328,37527.0
2025-01-28 11:00:00,62.67,62.92,62.41,62.43,85996.0,61.5132,61.7586,61.258,61.2776,85996.0
2025-01-28 11:30:00,62.45,62.45,62.02,62.26,30285.0,61.2973,61.2973,60.8752,61.1108,30285.0
2025-01-28 12:00:00,62.25,62.26,61.95,62.12,28370.0,61.101,61.1108,60.8065,60.9734,28370.0
2025-01-28 12:30:00,62.12,62.18,62.03,62.17,31206.0,60.9734,61.0323,60.885,61.0224,31206.0
2025-01-28 13:00:00,62.16,62.22,62.12,62.19,26187.0,61.0126,61.0715,60.9734,61.0421,26187.0
2025-01-28 13:30:00,62.2,62.26,62.13,62.13,26551.0,61.0519,61.1108,60.9832,60.9832,26551.0
2025-01-28 14:00:00,62.15,62.24,61.98,61.99,74922.0,61.0028,61.0911,60.8359,60.8458,74922.0
2025-01-28 14:30:00,61.99,62.13,61.99,62.13,49776.0,60.8458,60.9832,60.8458,60.9832,49776.0
2025-01-28 15:00:00,62.12,62.34,62.11,62.3,35948.0,60.9734,61.1893,60.9635,61.15,35948.0
2025-01-28 15:30:00,62.28,62.48,62.23,62.39,142811.0,61.1304,61.3267,61.0813,61.2384,142811.0
2025-01-29 09:30:00,62.44,62.54,62.22,62.31,39014.0,61.2875,61.3856,61.0715,61.1599,39014.0
2025-01-29 10:00:00,62.33,62.38,62.15,62.19,19405.0,61.1795,61.2286,61.0028,61.0421,19405.0
2025-01-29 10:30:00,62.21,62.24,61.99,62.16,24557.0,61.0617,61.0911,60.8458,61.0126,24557.0
2025-01-29 11:00:00,62.19,62.33,62.17,62.29,15447.0,61.0421,61.1795,61.0224,61.1402,15447.0
2025-01-29 11:30:00,62.31,62.37,62.0,62.03,13075.0,61.1599,61.2187,60.8556,60.885,13075.0
2025-01-29 12:00:00,62.0,62.15,61.98,61.99,74383.0,60.8556,61.0028,60.8359,60.8458,74383.0
2025-01-29 12:30:00,61.99,62.07,61.94,61.97,158072.0,60.8458,60.9243,60.7967,60.8261,158072.0
2025-01-29 13:00:00,62.01,62.07,61.92,62.07,65121.0,60.8654,60.9243,60.7771,60.9243,65121.0
2025-01-29 13:30:00,62.08,62.1,61.91,61.94,29889.0,60.9341,60.9537,60.7672,60.7967,29889.0
2025-01-29 14:00:00,61.94,61.94,61.73,61.82,117024.0,60.7967,60.7967,60.5906,60.6789,117024.0
2025-01-29 14:30:00,61.81,62.17,61.81,62.0,36650.0,60.6691,61.0224,60.6691,60.8556,36650.0
2025-01-29 15:00:00,61.99,62.08,61.9,61.96,34630.0,60.8458,60.9341,60.7574,60.8163,34630.0
2025-01-29 15:30:00,61.96,62.03,61.82,62.0,149189.0,60.8163,60.885,60.6789,60.8556,149189.0
2025-01-30 09:30:00,62.14,62.65,62.1,62.31,48171.0,60.993,61.4936,60.9537,61.1599,48171.0
2025-01-30 10:00:00,62.33,62.54,62.32,62.4,50764.0,61.1795,61.3856,61.1697,61.2482,50764.0
2025-01-30 10:30:00,62.42,62.52,62.38,62.38,41270.0,61.2678,61.366,61.2286,61.2286,41270.0
2025-01-30 11:00:00,62.4,62.69,62.39,62.69,34619.0,61.2482,61.5328,61.2384,61.5328,34619.0
2025-01-30 11:30:00,62.7,62.73,62.46,62.47,17211.0,61.5427,61.5721,61.3071,61.3169,17211.0
2025-01-30 12:00:00,62.45,62.53,62.38,62.41,19454.0,61.2973,61.3758,61.2286,61.258,19454.0
2025-01-30 12:30:00,62.42,62.52,62.34,62.46,21820.0,61.2678,61.366,61.1893,61.3071,21820.0
2025-01-30 13:00:00,62.43,62.7,62.42,62.65,16294.0,61.2776,61.5427,61.2678,61.4936,16294.0
2025-01-30 13:30:00,62.68,62.82,62.67,62.69,22419.0,61.523,61.6604,61.5132,61.5328,22419.0
2025-01-30 14:00:00,62.7,62.74,62.58,62.6,23035.0,61.5427,61.5819,61.4249,61.4445,23035.0
2025-01-30 14:30:00,62.62,62.62,62.52,62.55,23929.0,61.4641,61.4641,61.366,61.3954,23929.0
2025-01-30 15:00:00,62.55,62.71,62.51,62.59,56215.0,61.3954,61.5525,61.3562,61.4347,56215.0
2025-01-30 15:30:00,62.59,62.64,62.06,62.46,418354.0,61.4347,61.4838,60.9145,61.3071,418354.0
2025-01-31 09:30:00,62.23,62.41,61.99,62.13,32348.0,61.0813,61.258,60.8458,60.9832,32348.0
2025-01-31 10:00:00,62.13,62.24,62.03,62.21,24432.0,60.9832,61.0911,60.885,61.0617,24432.0
2025-01-31 10:30:00,62.2,62.3,62.16,62.27,26665.0,61.0519,61.15,61.0126,61.1206,26665.0
2025-01-31 11:00:00,62.27,62.29,62.13,62.26,26139.0,61.1206,61.1402,60.9832,61.1108,26139.0
2025-01-31 11:30:00,62.28,62.46,62.19,62.26,61557.0,61.1304,61.3071,61.0421,61.1108,61557.0
2025-01-31 12:00:00,62.27,62.41,62.17,62.39,73575.0,61.1206,61.258,61.0224,61.2384,73575.0
2025-01-31 12:30:00,62.39,62.42,62.17,62.23,41962.0,61.2384,61.2678,61.0224,61.0813,41962.0
2025-01-31 13:00:00,62.22,62.29,61.7,61.8,82299.0,61.0715,61.1402,60.5611,60.6593,82299.0
2025-01-31 13:30:00,61.79,61.84,61.54,61.59,79901.0,60.6495,60.6985,60.4041,60.4531,79901.0
2025-01-31 14:00:00,61.59,61.65,61.4,61.53,155752.0,60.4531,60.512,60.2667,60.3943,155752.0
2025-01-31 14:30:00,61.55,61.65,61.43,61.55,37139.0,60.4139,60.512,60.2961,60.4139,37139.0
2025-01-31 15:00:00,61.54,61.54,61.37,61.41,72509.0,60.4041,60.4041,60.2372,60.2765,72509.0
2025-01-31 15:30:00,61.41,61.56,61.35,61.54,326346.0,60.2765,60.4237,60.2176,60.4041,326346.0
2025-02-03 09:30:00,60.22,60.63,59.67,60.28,350598.0,59.1084,59.5109,58.5686,59.1673,350598.0
2025-02-03 10:00:00,60.25,61.08,60.12,61.05,178337.0,59.1379,59.9526,59.0103,59.9231,178337.0
2025-02-03 10:30:00,61.07,61.76,61.01,61.75,79259.0,59.9427,60.62,59.8839,60.6102,79259.0
2025-02-03 11:00:00,61.75,61.81,61.3,61.71,147555.0,60.6102,60.6691,60.1685,60.5709,147555.0
2025-02-03 11:30:00,61.73,61.86,61.59,61.64,66087.0,60.5906,60.7182,60.4531,60.5022,66087.0
2025-02-03 12:00:00,61.61,61.71,61.43,61.65,58695.0,60.4728,60.5709,60.2961,60.512,58695.0
2025-02-03 12:30:00,61.62,61.81,61.53,61.64,55093.0,60.4826,60.6691,60.3943,60.5022,55093.0
2025-02-03 13:00:00,61.65,61.69,61.44,61.51,39161.0,60.512,60.5513,60.3059,60.3746,39161.0
2025-02-03 13:30:00,61.54,62.04,61.54,61.98,60306.0,60.4041,60.8948,60.4041,60.8359,60306.0
2025-02-03 14:00:00,61.97,62.08,61.89,61.98,35891.0,60.8261,60.9341,60.7476,60.8359,35891.0
2025-02-03 14:30:00,61.98,62.03,61.85,61.87,31452.0,60.8359,60.885,60.7083,60.728,31452.0
2025-02-03 15:00:00,61.88,61.94,61.76,61.76,50913.0,60.7378,60.7967,60.62,60.62,50913.0
2025-02-03 15:30:00,61.76,61.89,61.68,61.69,188789.0,60.62,60.7476,60.5415,60.5513,188789.0
2025-02-04 09:30:00,61.7,62.33,61.7,62.15,106147.0,60.5611,61.1795,60.5611,61.0028,106147.0
2025-02-04 10:00:00,62.21,62.75,62.17,62.44,104152.0,61.0617,61.5917,61.0224,61.2875,104152.0
2025-02-04 10:30:00,62.43,62.53,62.32,62.47,97410.0,61.2776,61.3758,61.1697,61.3169,97410.0
2025-02-04 11:00:00,62.45,62.53,62.14,62.19,48704.0,61.2973,61.3758,60.993,61.0421,48704.0
2025-02-04 11:30:00,62.2,62.36,62.19,62.3,50139.0,61.0519,61.2089,61.0421,61.15,50139.0
2025-02-04 12:00:00,62.3,62.45,62.17,62.17,37441.0,61.15,61.2973,61.0224,61.0224,37441.0
2025-02-04 12:30:00,62.2,62.27,62.11,62.19,57923.0,61.0519,61.1206,60.9635,61.0421,57923.0
2025-02-04 13:00:00,62.19,62.24,62.11,62.11,34072.0,61.0421,61.0911,60.9635,60.9635,34072.0
2025-02-04 13:30:00,62.11,62.24,62.03,62.16,52367.0,60.9635,61.0911,60.885,61.0126,52367.0
2025-02-04 14:00:00,62.17,62.24,62.09,62.11,46349.0,61.0224,61.0911,60.9439,60.9635,46349.0
2025-02-04 14:30:00,62.12,62.25,62.03,62.07,78734.0,60.9734,61.101,60.885,60.9243,78734.0
2025-02-04 15:00:00,62.05,62.06,61.87,62.02,84653.0,60.9047,60.9145,60.728,60.8752,84653.0
2025-02-04 15:30:00,62.03,62.14,61.7,61.91,310317.0,60.885,60.993,60.5611,60.7672,310317.0
2025-02-05 09:30:00,62.0,62.36,61.48,61.54,56567.0,60.8556,61.2089,60.3452,60.4041,56567.0
2025-02-05 10:00:00,61.61,62.14,61.5,62.01,57526.0,60.4728,60.993,60.3648,60.8654,57526.0
2025-02-05 10:30:00,62.0,62.25,61.97,62.11,56610.0,60.8556,61.101,60.8261,60.9635,56610.0
2025-02-05 11:00:00,62.06,62.19,61.97,62.14,55993.0,60.9145,61.0421,60.8261,60.993,55993.0
2025-02-05 11:30:00,62.15,62.17,61.97,62.04,32009.0,61.0028,61.0224,60.8261,60.8948,32009.0
2025-02-05 12:00:00,62.03,62.27,62.03,62.26,46956.0,60.885,61.1206,60.885,61.1108,46956.0
2025-02-05 12:30:00,62.29,62.53,62.29,62.49,42419.0,61.1402,61.3758,61.1402,61.3365,42419.0
2025-02-05 13:00:00,62.49,62.55,62.44,62.48,34832.0,61.3365,61.3954,61.2875,61.3267,34832.0
2025-02-05 13:30:00,62.48,62.65,62.47,62.54,58939.0,61.3267,61.4936,61.3169,61.3856,58939.0
2025-02-05 14:00:00,62.56,62.6,62.49,62.5,61437.0,61.4052,61.4445,61.3365,61.3464,61437.0
2025-02-05 14:30:00,62.49,62.51,62.38,62.4,58184.0,61.3365,61.3562,61.2286,61.2482,58184.0
2025-02-05 15:00:00,62.4,62.43,62.32,62.38,92052.0,61.2482,61.2776,61.1697,61.2286,92052.0
2025-02-05 15:30:00,62.38,62.75,62.28,62.72,324477.0,61.2286,61.5917,61.1304,61.5623,324477.0
2025-02-06 09:30:00,62.39,64.82,62.39,64.77,248121.0,61.2384,63.6235,61.2384,63.5744,248121.0
2025-02-06 10:00:00,64.77,64.92,64.23,64.28,181934.0,63.5744,63.7217,63.0444,63.0935,181934.0
2025-02-06 10:30:00,64.25,64.53,64.24,64.26,164630.0,63.064,63.3389,63.0542,63.0739,164630.0
2025-02-06 11:00:00,64.26,64.28,63.93,64.22,68226.0,63.0739,63.0935,62.75,63.0346,68226.0
2025-02-06 11:30:00,64.2,64.43,64.04,64.36,85134.0,63.015,63.2407,62.8579,63.172,85134.0
2025-02-06 12:00:00,64.33,64.33,64.16,64.25,44148.0,63.1426,63.1426,62.9757,63.064,44148.0
2025-02-06 12:30:00,64.28,64.34,64.17,64.29,64345.0,63.0935,63.1524,62.9855,63.1033,64345.0
2025-02-06 13:00:00,64.31,64.39,64.22,64.39,59248.0,63.1229,63.2015,63.0346,63.2015,59248.0
2025-02-06 13:30:00,64.39,64.44,64.2,64.33,61528.0,63.2015,63.2505,63.015,63.1426,61528.0
2025-02-06 14:00:00,64.33,64.45,64.24,64.27,63357.0,63.1426,63.2604,63.0542,63.0837,63357.0
2025-02-06 14:30:00,64.27,64.37,64.21,64.29,89819.0,63.0837,63.1818,63.0248,63.1033,89819.0
2025-02-06 15:00:00,64.3,64.32,63.97,64.0,122577.0,63.1131,63.1328,62.7892,62.8187,122577.0
2025-02-06 15:30:00,64.01,64.11,63.73,64.08,357499.0,62.8285,62.9266,62.5536,62.8972,357499.0
2025-02-07 09:30:00,63.97,64.85,63.97,64.7,90777.0,62.7892,63.653,62.7892,63.5057,90777.0
2025-02-07 10:00:00,64.67,64.74,64.2,64.24,61806.0,63.4763,63.545,63.015,63.0542,61806.0
2025-02-07 10:30:00,64.24,64.47,64.08,64.29,76810.0,63.0542,63.28,62.8972,63.1033,76810.0
2025-02-07 11:00:00,64.26,64.46,64.08,64.14,60481.0,63.0739,63.2702,62.8972,62.9561,60481.0
2025-02-07 11:30:00,64.15,64.31,64.15,64.26,41607.0,62.9659,63.1229,62.9659,63.0739,41607.0
2025-02-07 12:00:00,64.26,64.41,64.19,64.28,41593.0,63.0739,63.2211,63.0052,63.0935,41593.0
2025-02-07 12:30:00,64.28,64.35,64.11,64.14,34562.0,63.0935,63.1622,62.9266,62.9561,34562.0
2025-02-07 13:00:00,64.14,64.28,64.14,64.19,50687.0,62.9561,63.0935,62.9561,63.0052,50687.0
2025-02-07 13:30:00,64.2,64.27,64.05,64.06,36234.0,63.015,63.0837,62.8677,62.8776,36234.0
2025-02-07 14:00:00,64.07,64.27,64.07,64.26,66123.0,62.8874,63.0837,62.8874,63.0739,66123.0
2025-02-07 14:30:00,64.26,64.36,64.24,64.36,97108.0,63.0739,63.172,63.0542,63.172,97108.0
2025-02-07 15:00:00,64.36,64.55,64.35,64.45,116266.0,63.172,63.3585,63.1622,63.2604,116266.0
2025-02-07 15:30:00,64.45,64.55,64.15,64.16,355231.0,63.2604,63.3585,62.9659,62.9757,355231.0
2025-02-10 09:30:00,64.74,65.3,64.44,65.21,233073.0,63.545,64.0947,63.2505,64.0063,233073.0
2025-02-10 10:00:00,65.19,65.36,65.1,65.3,142276.0,63.9867,64.1536,63.8984,64.0947,142276.0
2025-02-10 10:30:00,65.31,65.39,65.08,65.18,112586.0,64.1045,64.183,63.8787,63.9769,112586.0
2025-02-10 11:00:00,65.18,65.32,65.02,65.05,112727.0,63.9769,64.1143,63.8198,63.8493,112727.0
2025-02-10 11:30:00,65.05,65.26,64.94,65.22,90030.0,63.8493,64.0554,63.7413,64.0161,90030.0
2025-02-10 12:00:00,65.22,65.38,65.13,65.36,75029.0,64.0161,64.1732,63.9278,64.1536,75029.0
2025-02-10 12:30:00,65.36,65.48,65.33,65.45,73425.0,64.1536,64.2713,64.1241,64.2419,73425.0
2025-02-10 13:00:00,65.45,65.64,65.43,65.61,59304.0,64.2419,64.4284,64.2223,64.3989,59304.0
2025-02-10 13:30:00,65.62,65.92,65.61,65.75,215676.0,64.4088,64.7032,64.3989,64.5364,215676.0
2025-02-10 14:00:00,65.73,65.88,65.69,65.72,84413.0,64.5167,64.664,64.4775,64.5069,84413.0
2025-02-10 14:30:00,65.73,66.11,65.68,66.08,147364.0,64.5167,64.8897,64.4677,64.8603,147364.0
2025-02-10 15:00:00,66.08,66.27,66.06,66.23,168730.0,64.8603,65.0468,64.8406,65.0075,168730.0
2025-02-10 15:30:00,66.22,66.51,66.15,66.39,677483.0,64.9977,65.2823,64.929,65.1645,677483.0
2025-02-11 09:30:00,66.02,66.15,64.81,65.64,524212.0,64.8014,64.929,63.6137,64.4284,524212.0
2025-02-11 10:00:00,65.64,66.04,65.43,66.0,232447.0,64.4284,64.821,64.2223,64.7817,232447.0
2025-02-11 10:30:00,66.01,66.34,65.95,66.06,251872.0,64.7916,65.1155,64.7327,64.8406,251872.0
2025-02-11 11:00:00,66.09,66.19,66.0,66.06,127141.0,64.8701,64.9682,64.7817,64.8406,127141.0
2025-02-11 11:30:00,66.06,66.27,66.0,66.24,83952.0,64.8406,65.0468,64.7817,65.0173,83952.0
2025-02-11 12:00:00,66.24,66.28,66.0,66.05,166803.0,65.0173,65.0566,64.7817,64.8308,166803.0
2025-02-11 12:30:00,66.05,66.25,66.01,66.16,102942.0,64.8308,65.0271,64.7916,64.9388,102942.0
2025-02-11 13:00:00,66.15,66.26,66.13,66.21,72799.0,64.929,65.0369,64.9093,64.9879,72799.0
2025-02-11 13:30:00,66.23,66.42,66.16,66.34,134816.0,65.0075,65.194,64.9388,65.1155,134816.0
2025-02-11 14:00:00,66.33,66.75,66.32,66.64,196429.0,65.1057,65.5179,65.0958,65.4099,196429.0
2025-02-11 14:30:00,66.65,67.15,66.59,67.03,325350.0,65.4197,65.9105,65.3609,65.7927,325350.0
2025-02-11 15:00:00,67.02,67.24,66.83,67.04,326781.0,65.7829,65.9989,65.5964,65.8025,326781.0
2025-02-11 15:30:00,67.04,67.3,66.85,66.93,783770.0,65.8025,66.0578,65.6161,65.6946,783770.0
2025-02-12 09:30:00,67.82,68.54,66.41,66.54,543581.0,66.5682,67.2749,65.1842,65.3118,543581.0
2025-02-12 10:00:00,66.51,66.97,65.69,66.94,300801.0,65.2823,65.7338,64.4775,65.7044,300801.0
2025-02-12 10:30:00,66.92,67.21,66.8,67.15,119761.0,65.6848,65.9694,65.567,65.9105,119761.0
2025-02-12 11:00:00,67.15,67.51,67.05,67.47,129478.0,65.9105,66.2639,65.8124,66.2246,129478.0
2025-02-12 11:30:00,67.45,67.78,67.41,67.78,102808.0,66.205,66.5289,66.1657,66.5289,102808.0
2025-02-12 12:00:00,67.76,67.94,67.48,67.9,107945.0,66.5093,66.6859,66.2344,66.6467,107945.0
2025-02-12 12:30:00,67.9,68.24,67.86,67.92,127356.0,66.6467,66.9804,66.6074,66.6663,127356.0
2025-02-12 13:00:00,67.93,67.96,67.47,67.55,73107.0,66.6761,66.7056,66.2246,66.3031,73107.0
2025-02-12 13:30:00,67.54,67.61,66.93,66.95,138177.0,66.2933,66.362,65.6946,65.7142,138177.0
2025-02-12 14:00:00,66.95,67.13,66.59,66.68,120852.0,65.7142,65.8909,65.3609,65.4492,120852.0
2025-02-12 14:30:00,66.66,66.68,66.19,66.22,154657.0,65.4296,65.4492,64.9682,64.9977,154657.0
2025-02-12 15:00:00,66.22,66.22,65.54,65.65,221668.0,64.9977,64.9977,64.3302,64.4382,221668.0
2025-02-12 15:30:00,65.64,66.03,65.51,65.81,524423.0,64.4284,64.8112,64.3008,64.5953,524423.0
2025-02-13 09:30:00,65.88,65.88,64.07,64.59,158917.0,64.664,64.664,62.8874,63.3978,158917.0
2025-02-13 10:00:00,64.59,66.24,64.59,66.09,246636.0,63.3978,65.0173,63.3978,64.8701,246636.0
2025-02-13 10:30:00,66.06,66.14,65.49,65.51,102610.0,64.8406,64.9192,64.2812,64.3008,102610.0
2025-02-13 11:00:00,65.51,65.92,65.45,65.91,70563.0,64.3008,64.7032,64.2419,64.6934,70563.0
2025-02-13 11:30:00,65.93,66.13,65.8,65.92,72963.0,64.713,64.9093,64.5854,64.7032,72963.0
2025-02-13 12:00:00,65.91,66.12,65.78,65.95,67062.0,64.6934,64.8995,64.5658,64.7327,67062.0
2025-02-13 12:30:00,65.97,65.98,65.71,65.94,50275.0,64.7523,64.7621,64.4971,64.7229,50275.0
2025-02-13 13:00:00,65.91,66.15,65.77,66.08,61684.0,64.6934,64.929,64.556,64.8603,61684.0
2025-02-13 13:30:00,66.08,66.11,65.83,65.98,80143.0,64.8603,64.8897,64.6149,64.7621,80143.0
2025-02-13 14:00:00,66.0,66.2,65.92,66.18,64541.0,64.7817,64.9781,64.7032,64.9584,64541.0
2025-02-13 14:30:00,66.16,66.32,65.98,66.0,76195.0,64.9388,65.0958,64.7621,64.7817,76195.0
2025-02-13 15:00:00,66.0,66.12,65.74,66.11,114710.0,64.7817,64.8995,64.5265,64.8897,114710.0
2025-02-13 15:30:00,66.11,66.49,66.09,66.41,437978.0,64.8897,65.2627,64.8701,65.1842,437978.0
2025-02-14 09:30:00,65.62,66.0,64.57,64.92,301574.0,64.4088,64.7817,63.3781,63.7217,301574.0
2025-02-14 10:00:00,64.87,65.19,64.24,64.25,190601.0,63.6726,63.9867,63.0542,63.064,190601.0
2025-02-14 10:30:00,64.21,64.85,64.16,64.52,100680.0,63.0248,63.653,62.9757,63.3291,100680.0
2025-02-14 11:00:00,64.53,64.6,64.37,64.42,87453.0,63.3389,63.4076,63.1818,63.2309,87453.0
2025-02-14 11:30:00,64.43,64.43,64.24,64.3,74532.0,63.2407,63.2407,63.0542,63.1131,74532.0
2025-02-14 12:00:00,64.28,64.34,63.85,63.9,108200.0,63.0935,63.1524,62.6714,62.7205,108200.0
2025-02-14 12:30:00,63.92,63.92,63.48,63.53,172545.0,62.7401,62.7401,62.3083,62.3573,172545.0
2025-02-14 13:00:00,63.53,63.74,63.24,63.71,115231.0,62.3573,62.5635,62.0727,62.534,115231.0
2025-02-14 13:30:00,63.71,63.94,63.66,63.89,108923.0,62.534,62.7598,62.4849,62.7107,108923.0
2025-02-14 14:00:00,63.88,63.99,63.75,63.92,122096.0,62.7009,62.8088,62.5733,62.7401,122096.0
2025-02-14 14:30:00,63.93,64.39,63.86,64.23,95778.0,62.75,63.2015,62.6812,63.0444,95778.0
2025-02-14 15:00:00,64.22,64.36,64.01,64.14,120981.0,63.0346,63.172,62.8285,62.9561,120981.0
2025-02-14 15:30:00,64.16,64.54,64.07,64.53,450268.0,62.9757,63.3487,62.8874,63.3389,450268.0
2025-02-18 09:30:00,64.14,64.26,63.13,64.15,194398.0,62.9561,63.0739,61.9647,62.9659,194398.0
2025-02-18 10:00:00,64.17,64.7,64.11,64.42,192084.0,62.9855,63.5057,62.9266,63.2309,192084.0
2025-02-18 10:30:00,64.42,64.86,64.39,64.83,62874.0,63.2309,63.6628,63.2015,63.6333,62874.0
2025-02-18 11:00:00,64.85,64.87,64.66,64.78,46323.0,63.653,63.6726,63.4665,63.5843,46323.0
2025-02-18 11:30:00,64.78,64.85,64.43,64.46,69013.0,63.5843,63.653,63.2407,63.2702,69013.0
2025-02-18 12:00:00,64.48,64.69,64.43,64.66,29785.0,63.2898,63.4959,63.2407,63.4665,29785.0
2025-02-18 12:30:00,64.65,64.84,64.63,64.69,37939.0,63.4567,63.6432,63.437,63.4959,37939.0
2025-02-18 13:00:00,64.72,64.98,64.65,64.96,69203.0,63.5254,63.7806,63.4567,63.7609,69203.0
2025-02-18 13:30:00,64.96,65.01,64.86,64.86,40731.0,63.7609,63.81,63.6628,63.6628,40731.0
2025-02-18 14:00:00,64.88,65.01,64.75,64.88,101579.0,63.6824,63.81,63.5548,63.6824,101579.0
2025-02-18 14:30:00,64.85,65.04,64.82,64.98,37901.0,63.653,63.8395,63.6235,63.7806,37901.0
2025-02-18 15:00:00,64.96,64.99,64.78,64.87,255374.0,63.7609,63.7904,63.5843,63.6726,255374.0
2025-02-18 15:30:00,64.86,64.93,64.61,64.65,385987.0,63.6628,63.7315,63.4174,63.4567,385987.0
2025-02-19 09:30:00,64.3,64.54,62.78,62.84,205840.0,63.1131,63.3487,61.6212,61.6801,205840.0
2025-02-19 10:00:00,62.86,63.39,62.8,63.13,151925.0,61.6997,62.2199,61.6408,61.9647,151925.0
2025-02-19 10:30:00,63.17,63.31,63.01,63.08,57445.0,62.004,62.1414,61.8469,61.9156,57445.0
2025-02-19 11:00:00,63.09,63.17,62.92,63.12,45133.0,61.9255,62.004,61.7586,61.9549,45133.0
2025-02-19 11:30:00,63.1,63.2,62.98,63.05,152404.0,61.9353,62.0334,61.8175,61.8862,152404.0
2025-02-19 12:00:00,63.04,63.07,62.82,62.89,124165.0,61.8764,61.9058,61.6604,61.7292,124165.0
2025-02-19 12:30:00,62.93,63.19,62.88,63.01,102108.0,61.7684,62.0236,61.7193,61.8469,102108.0
2025-02-19 13:00:00,62.99,63.08,62.95,63.01,50760.0,61.8273,61.9156,61.788,61.8469,50760.0
2025-02-19 13:30:00,63.04,63.08,62.95,62.96,63378.0,61.8764,61.9156,61.788,61.7979,63378.0
2025-02-19 14:00:00,62.95,63.28,62.82,63.25,102303.0,61.788,62.112,61.6604,62.0825,102303.0
2025-02-19 14:30:00,63.25,63.26,63.12,63.22,83261.0,62.0825,62.0923,61.9549,62.0531,83261.0
2025-02-19 15:00:00,63.22,63.33,63.12,63.23,82271.0,62.0531,62.161,61.9549,62.0629,82271.0
2025-02-19 15:30:00,63.24,63.32,63.16,63.17,245681.0,62.0727,62.1512,61.9942,62.004,245681.0
2025-02-20 09:30:00,63.23,63.35,62.22,62.34,159092.0,62.0629,62.1807,61.0715,61.1893,159092.0
2025-02-20 10:00:00,62.34,62.68,62.01,62.65,193624.0,61.1893,61.523,60.8654,61.4936,193624.0
2025-02-20 10:30:00,62.66,62.87,62.61,62.65,68374.0,61.5034,61.7095,61.4543,61.4936,68374.0
2025-02-20 11:00:00,62.64,62.78,62.57,62.6,39218.0,61.4838,61.6212,61.4151,61.4445,39218.0
2025-02-20 11:30:00,62.61,62.68,62.39,62.47,75553.0,61.4543,61.523,61.2384,61.3169,75553.0
2025-02-20 12:00:00,62.45,62.87,62.45,62.84,35690.0,61.2973,61.7095,61.2973,61.6801,35690.0
2025-02-20 12:30:00,62.85,62.93,62.77,62.83,35073.0,61.6899,61.7684,61.6114,61.6703,35073.0
2025-02-20 13:00:00,62.83,62.86,62.75,62.83,29934.0,61.6703,61.6997,61.5917,61.6703,29934.0
2025-02-20 13:30:00,62.82,62.98,62.76,62.97,300523.0,61.6604,61.8175,61.6016,61.8077,300523.0
2025-02-20 14:00:00,62.97,63.0,62.85,62.87,73074.0,61.8077,61.8371,61.6899,61.7095,73074.0
2025-02-20 14:30:00,62.87,63.12,62.83,63.08,92496.0,61.7095,61.9549,61.6703,61.9156,92496.0
2025-02-20 15:00:00,63.08,63.09,63.01,63.01,48908.0,61.9156,61.9255,61.8469,61.8469,48908.0
2025-02-20 15:30:00,63.01,63.24,62.99,63.23,216934.0,61.8469,62.0727,61.8273,62.0629,216934.0
2025-02-21 09:30:00,63.39,63.41,62.95,62.97,59838.0,62.2199,62.2396,61.788,61.8077,59838.0
2025-02-21 10:00:00,62.94,63.43,62.82,62.97,52714.0,61.7782,62.2592,61.6604,61.8077,52714.0
2025-02-21 10:30:00,62.95,62.97,62.51,62.57,97226.0,61.788,61.8077,61.3562,61.4151,97226.0
2025-02-21 11:00:00,62.58,62.64,62.46,62.62,74051.0,61.4249,61.4838,61.3071,61.4641,74051.0
2025-02-21 11:30:00,62.61,62.72,62.56,62.57,43207.0,61.4543,61.5623,61.4052,61.4151,43207.0
2025-02-21 12:00:00,62.58,62.6,62.48,62.55,50818.0,61.4249,61.4445,61.3267,61.3954,50818.0
2025-02-21 12:30:00,62.55,62.56,62.44,62.47,53899.0,61.3954,61.4052,61.2875,61.3169,53899.0
2025-02-21 13:00:00,62.49,62.51,62.27,62.33,51914.0,61.3365,61.3562,61.1206,61.1795,51914.0
2025-02-21 13:30:00,62.33,62.46,62.23,62.32,57315.0,61.1795,61.3071,61.0813,61.1697,57315.0
2025-02-21 14:00:00,62.31,62.33,62.08,62.12,74209.0,61.1599,61.1795,60.9341,60.9734,74209.0
2025-02-21 14:30:00,62.12,62.22,62.1,62.14,67461.0,60.9734,61.0715,60.9537,60.993,67461.0
2025-02-21 15:00:00,62.14,62.25,62.06,62.16,98668.0,60.993,61.101,60.9145,61.0126,98668.0
2025-02-21 15:30:00,62.17,62.33,62.16,62.3,303168.0,61.0224,61.1795,61.0126,61.15,303168.0
2025-02-24 09:30:00,62.08,62.62,62.04,62.53,93036.0,60.9341,61.4641,60.8948,61.3758,93036.0
2025-02-24 10:00:00,62.53,63.25,62.51,63.23,109487.0,61.3758,62.0825,61.3562,62.0629,109487.0
2025-02-24 10:30:00,63.23,63.64,63.2,63.54,96496.0,62.0629,62.4653,62.0334,62.3672,96496.0
2025-02-24 11:00:00,63.56,64.21,63.52,64.13,79081.0,62.3868,63.0248,62.3475,62.9463,79081.0
2025-02-24 11:30:00,64.13,64.36,63.99,64.31,193182.0,62.9463,63.172,62.8088,63.1229,193182.0
2025-02-24 12:00:00,64.31,64.35,63.9,64.01,116361.0,63.1229,63.1622,62.7205,62.8285,116361.0
2025-02-24 12:30:00,64.03,64.27,63.98,64.27,71156.0,62.8481,63.0837,62.799,63.0837,71156.0
2025-02-24 13:00:00,64.28,64.38,64.19,64.19,93911.0,63.0935,63.1916,63.0052,63.0052,93911.0
2025-02-24 13:30:00,64.21,64.28,64.17,64.28,47146.0,63.0248,63.0935,62.9855,63.0935,47146.0
2025-02-24 14:00:00,64.31,64.35,64.19,64.26,44607.0,63.1229,63.1622,63.0052,63.0739,44607.0
2025-02-24 14:30:00,64.25,64.35,64.24,64.33,67082.0,63.064,63.1622,63.0542,63.1426,67082.0
2025-02-24 15:00:00,64.32,64.35,63.94,63.97,93975.0,63.1328,63.1622,62.7598,62.7892,93975.0
2025-02-24 15:30:00,63.97,64.08,63.59,63.85,535941.0,62.7892,62.8972,62.4162,62.6714,535941.0
2025-02-25 09:30:00,63.84,64.67,63.84,64.14,162188.0,62.6616,63.4763,62.6616,62.9561,162188.0
2025-02-25 10:00:00,64.12,64.22,63.82,63.93,87498.0,62.9364,63.0346,62.642,62.75,87498.0
2025-02-25 10:30:00,63.94,64.53,63.88,64.23,123951.0,62.7598,63.3389,62.7009,63.0444,123951.0
2025-02-25 11:00:00,64.21,64.32,64.05,64.17,133866.0,63.0248,63.1328,62.8677,62.9855,133866.0
2025-02-25 11:30:00,64.14,64.44,64.03,64.39,105308.0,62.9561,63.2505,62.8481,63.2015,105308.0
2025-02-25 12:00:00,64.41,64.65,64.39,64.52,212061.0,63.2211,63.4567,63.2015,63.3291,212061.0
2025-02-25 12:30:00,64.5,64.65,64.4,64.56,159878.0,63.3094,63.4567,63.2113,63.3683,159878.0
2025-02-25 13:00:00,64.56,64.74,64.51,64.61,92711.0,63.3683,63.545,63.3192,63.4174,92711.0
2025-02-25 13:30:00,64.61,64.92,64.6,64.81,124650.0,63.4174,63.7217,63.4076,63.6137,124650.0
2025-02-25 14:00:00,64.81,64.84,64.6,64.63,125580.0,63.6137,63.6432,63.4076,63.437,125580.0
2025-02-25 14:30:00,64.62,64.81,64.61,64.72,165461.0,63.4272,63.6137,63.4174,63.5254,165461.0
2025-02-25 15:00:00,64.71,64.71,64.32,64.36,114788.0,63.5156,63.5156,63.1328,63.172,114788.0
2025-02-25 15:30:00,64.36,64.43,64.12,64.23,421812.0,63.172,63.2407,62.9364,63.0444,421812.0
2025-02-26 09:30:00,64.52,64.52,63.46,63.48,59908.0,63.3291,63.3291,62.2886,62.3083,59908.0
2025-02-26 10:00:00,63.48,63.71,63.41,63.52,69219.0,62.3083,62.534,62.2396,62.3475,69219.0
2025-02-26 10:30:00,63.53,63.81,63.5,63.8,42090.0,62.3573,62.6322,62.3279,62.6224,42090.0
2025-02-26 11:00:00,63.93,63.93,63.7,63.79,20868.0,62.75,62.75,62.5242,62.6125,20868.0
2025-02-26 11:30:00,63.78,63.9,63.59,63.6,40111.0,62.6027,62.7205,62.4162,62.426,40111.0
2025-02-26 12:00:00,63.62,63.82,63.49,63.69,85249.0,62.4457,62.642,62.3181,62.5144,85249.0
2025-02-26 12:30:00,63.69,63.84,63.51,63.8,86978.0,62.5144,62.6616,62.3377,62.6224,86978.0
2025-02-26 13:00:00,63.8,63.86,63.5,63.51,85763.0,62.6224,62.6812,62.3279,62.3377,85763.0
2025-02-26 13:30:00,63.49,63.62,63.47,63.51,42397.0,62.3181,62.4457,62.2984,62.3377,42397.0
2025-02-26 14:00:00,63.51,63.66,63.44,63.63,51825.0,62.3377,62.4849,62.269,62.4555,51825.0
2025-02-26 14:30:00,63.63,63.76,63.57,63.64,41493.0,62.4555,62.5831,62.3966,62.4653,41493.0
2025-02-26 15:00:00,63.65,63.77,63.59,63.72,85779.0,62.4751,62.5929,62.4162,62.5438,85779.0
2025-02-26 15:30:00,63.72,63.85,63.68,63.73,302221.0,62.5438,62.6714,62.5046,62.5536,302221.0
2025-02-27 09:30:00,63.79,64.19,63.44,64.07,75749.0,62.6125,63.0052,62.269,62.8874,75749.0
2025-02-27 10:00:00,64.08,64.27,63.88,64.19,66863.0,62.8972,63.0837,62.7009,63.0052,66863.0
2025-02-27 10:30:00,64.18,64.53,64.16,64.5,45010.0,62.9953,63.3389,62.9757,63.3094,45010.0
2025-02-27 11:00:00,64.52,64.92,64.51,64.74,54772.0,63.3291,63.7217,63.3192,63.545,54772.0
2025-02-27 11:30:00,64.7,64.88,64.55,64.62,90730.0,63.5057,63.6824,63.3585,63.4272,90730.0
2025-02-27 12:00:00,64.59,64.81,64.47,64.76,58239.0,63.3978,63.6137,63.28,63.5646,58239.0
2025-02-27 12:30:00,64.79,65.0,64.77,64.94,38658.0,63.5941,63.8002,63.5744,63.7413,38658.0
2025-02-27 13:00:00,64.95,65.2,64.95,65.13,65953.0,63.7511,63.9965,63.7511,63.9278,65953.0
2025-02-27 13:30:00,65.12,65.31,65.12,65.19,88333.0,63.918,64.1045,63.918,63.9867,88333.0
2025-02-27 14:00:00,65.18,65.25,65.05,65.05,48540.0,63.9769,64.0456,63.8493,63.8493,48540.0
2025-02-27 14:30:00,65.06,65.16,64.88,65.13,70454.0,63.8591,63.9573,63.6824,63.9278,70454.0
2025-02-27 15:00:00,65.14,65.16,65.04,65.06,74221.0,63.9376,63.9573,63.8395,63.8591,74221.0
2025-02-27 15:30:00,65.07,65.29,65.04,65.17,352207.0,63.8689,64.0849,63.8395,63.9671,352207.0
2025-02-28 09:30:00,65.21,65.6,65.15,65.54,123510.0,64.0063,64.3891,63.9474,64.3302,123510.0
2025-02-28 10:00:00,65.54,65.65,65.02,65.07,83999.0,64.3302,64.4382,63.8198,63.8689,83999.0
2025-02-28 10:30:00,65.02,65.45,65.01,65.42,61238.0,63.8198,64.2419,63.81,64.2125,61238.0
2025-02-28 11:00:00,65.43,65.6,65.34,65.46,52053.0,64.2223,64.3891,64.1339,64.2517,52053.0
2025-02-28 11:30:00,65.46,65.61,65.28,65.3,38313.0,64.2517,64.3989,64.075,64.0947,38313.0
2025-02-28 12:00:00,65.3,65.42,65.25,65.31,77321.0,64.0947,64.2125,64.0456,64.1045,77321.0
2025-02-28 12:30:00,65.31,65.37,65.04,65.06,99181.0,64.1045,64.1634,63.8395,63.8591,99181.0
2025-02-28 13:00:00,65.07,65.1,64.93,64.97,63750.0,63.8689,63.8984,63.7315,63.7708,63750.0
2025-02-28 13:30:00,64.97,65.2,64.95,64.96,82669.0,63.7708,63.9965,63.7511,63.7609,82669.0
2025-02-28 14:00:00,64.95,65.01,64.68,64.7,69268.0,63.7511,63.81,63.4861,63.5057,69268.0
2025-02-28 14:30:00,64.69,64.83,64.69,64.8,68398.0,63.4959,63.6333,63.4959,63.6039,68398.0
2025-02-28 15:00:00,64.8,64.94,64.79,64.86,72646.0,63.6039,63.7413,63.5941,63.6628,72646.0
2025-02-28 15:30:00,64.88,65.25,64.73,65.24,336628.0,63.6824,64.0456,63.5352,64.0358,336628.0
2025-03-03 09:30:00,65.55,66.2,65.52,66.02,56436.0,64.3401,64.9781,64.3106,64.8014,56436.0
2025-03-03 10:00:00,66.0,66.15,65.84,66.07,53871.0,64.7817,64.929,64.6247,64.8505,53871.0
2025-03-03 10:30:00,66.08,66.37,66.08,66.26,38524.0,64.8603,65.1449,64.8603,65.0369,38524.0
2025-03-03 11:00:00,66.28,66.31,65.63,65.65,50669.0,65.0566,65.086,64.4186,64.4382,50669.0
2025-03-03 11:30:00,65.67,65.67,65.5,65.58,33778.0,64.4578,64.4578,64.291,64.3695,33778.0
2025-03-03 12:00:00,65.58,65.76,65.57,65.7,36309.0,64.3695,64.5462,64.3597,64.4873,36309.0
2025-03-03 12:30:00,65.71,65.73,65.62,65.67,24560.0,64.4971,64.5167,64.4088,64.4578,24560.0
2025-03-03 13:00:00,65.67,65.76,65.51,65.51,30329.0,64.4578,64.5462,64.3008,64.3008,30329.0
2025-03-03 13:30:00,65.51,65.54,65.21,65.33,33248.0,64.3008,64.3302,64.0063,64.1241,33248.0
2025-03-03 14:00:00,65.31,65.39,65.28,65.34,31606.0,64.1045,64.183,64.075,64.1339,31606.0
2025-03-03 14:30:00,65.34,65.48,64.97,64.97,43396.0,64.1339,64.2713,63.7708,63.7708,43396.0
2025-03-03 15:00:00,64.99,65.02,64.75,64.78,81956.0,63.7904,63.8198,63.5548,63.5843,81956.0
2025-03-03 15:30:00,64.78,64.88,64.66,64.82,241486.0,63.5843,63.6824,63.4665,63.6235,241486.0
2025-03-04 09:30:00,64.85,65.27,64.56,65.04,98103.0,63.653,64.0652,63.3683,63.8395,98103.0
2025-03-04 10:00:00,65.02,65.75,64.93,65.7,144731.0,63.8198,64.5364,63.7315,64.4873,144731.0
2025-03-04 10:30:00,65.73,65.96,65.37,65.39,70633.0,64.5167,64.7425,64.1634,64.183,70633.0
2025-03-04 11:00:00,65.4,65.56,65.3,65.55,50563.0,64.1928,64.3499,64.0947,64.3401,50563.0
2025-03-04 11:30:00,65.57,65.58,65.25,65.4,25622.0,64.3597,64.3695,64.0456,64.1928,25622.0
2025-03-04 12:00:00,65.41,65.53,65.26,65.48,31480.0,64.2026,64.3204,64.0554,64.2713,31480.0
2025-03-04 12:30:00,65.47,65.75,65.42,65.65,45145.0,64.2615,64.5364,64.2125,64.4382,45145.0
2025-03-04 13:00:00,65.65,65.82,65.54,65.74,65178.0,64.4382,64.6051,64.3302,64.5265,65178.0
2025-03-04 13:30:00,65.72,65.98,65.65,65.95,39123.0,64.5069,64.7621,64.4382,64.7327,39123.0
2025-03-04 14:00:00,65.95,66.16,65.92,65.92,45698.0,64.7327,64.9388,64.7032,64.7032,45698.0
2025-03-04 14:30:00,65.94,66.07,65.9,66.01,43138.0,64.7229,64.8505,64.6836,64.7916,43138.0
2025-03-04 15:00:00,66.0,66.07,65.83,65.94,62966.0,64.7817,64.8505,64.6149,64.7229,62966.0
2025-03-04 15:30:00,65.95,65.95,65.39,65.41,255418.0,64.7327,64.7327,64.183,64.2026,255418.0
2025-03-05 09:30:00,65.67,66.72,65.67,66.59,79826.0,64.4578,65.4885,64.4578,65.3609,79826.0
2025-03-05 10:00:00,66.6,66.97,66.11,66.12,86872.0,65.3707,65.7338,64.8897,64.8995,86872.0
2025-03-05 10:30:00,66.14,66.17,65.94,65.94,58656.0,64.9192,64.9486,64.7229,64.7229,58656.0
2025-03-05 11:00:00,65.93,66.04,65.82,65.99,44809.0,64.713,64.821,64.6051,64.7719,44809.0
2025-03-05 11:30:00,66.0,66.07,65.64,65.87,54744.0,64.7817,64.8505,64.4284,64.6541,54744.0
2025-03-05 12:00:00,65.89,66.01,65.82,65.99,46696.0,64.6738,64.7916,64.6051,64.7719,46696.0
2025-03-05 12:30:00,66.0,66.13,65.94,66.1,32515.0,64.7817,64.9093,64.7229,64.8799,32515.0
2025-03-05 13:00:00,66.1,66.15,65.88,65.97,40804.0,64.8799,64.929,64.664,64.7523,40804.0
2025-03-05 13:30:00,65.98,66.2,65.94,66.2,40766.0,64.7621,64.9781,64.7229,64.9781,40766.0
2025-03-05 14:00:00,66.18,66.49,66.15,66.4,42920.0,64.9584,65.2627,64.929,65.1744,42920.0
2025-03-05 14:30:00,66.4,66.53,66.31,66.48,68568.0,65.1744,65.302,65.086,65.2529,68568.0
2025-03-05 15:00:00,66.49,66.65,66.38,66.4,61612.0,65.2627,65.4197,65.1547,65.1744,61612.0
2025-03-05 15:30:00,66.39,66.76,66.3,66.66,268884.0,65.1645,65.5277,65.0762,65.4296,268884.0
2025-03-06 09:30:00,66.27,66.87,66.27,66.36,54163.0,65.0468,65.6357,65.0468,65.1351,54163.0
2025-03-06 10:00:00,66.4,66.54,66.22,66.32,123919.0,65.1744,65.3118,64.9977,65.0958,123919.0
2025-03-06 10:30:00,66.32,66.78,66.28,66.78,98058.0,65.0958,65.5473,65.0566,65.5473,98058.0
2025-03-06 11:00:00,66.82,67.1,66.76,67.06,97248.0,65.5866,65.8614,65.5277,65.8222,97248.0
2025-03-06 11:30:00,67.08,67.13,66.79,66.83,40121.0,65.8418,65.8909,65.5572,65.5964,40121.0
2025-03-06 12:00:00,66.83,67.03,66.79,66.96,51931.0,65.5964,65.7927,65.5572,65.724,51931.0
2025-03-06 12:30:00,66.96,67.01,66.84,66.96,83919.0,65.724,65.7731,65.6062,65.724,83919.0
2025-03-06 13:00:00,66.95,66.97,66.57,66.59,82593.0,65.7142,65.7338,65.3412,65.3609,82593.0
2025-03-06 13:30:00,66.59,66.72,66.55,66.63,80468.0,65.3609,65.4885,65.3216,65.4001,80468.0
2025-03-06 14:00:00,66.63,66.75,66.56,66.63,72177.0,65.4001,65.5179,65.3314,65.4001,72177.0
2025-03-06 14:30:00,66.61,67.16,66.49,66.91,110456.0,65.3805,65.9203,65.2627,65.6749,110456.0
2025-03-06 15:00:00,66.9,67.37,66.87,67.37,112034.0,65.6651,66.1265,65.6357,66.1265,112034.0
2025-03-06 15:30:00,67.37,67.62,67.32,67.49,487125.0,66.1265,66.3718,66.0774,66.2442,487125.0
2025-03-07 09:30:00,67.53,69.13,67.21,68.92,121754.0,66.2835,67.854,65.9694,67.6478,121754.0
2025-03-07 10:00:00,68.96,68.98,68.51,68.85,84917.0,67.6871,67.7067,67.2454,67.5791,84917.0
2025-03-07 10:30:00,68.85,68.92,68.6,68.66,107561.0,67.5791,67.6478,67.3338,67.3926,107561.0
2025-03-07 11:00:00,68.67,68.94,68.62,68.79,204504.0,67.4025,67.6675,67.3534,67.5202,204504.0
2025-03-07 11:30:00,68.77,68.81,68.1,68.47,119512.0,67.5006,67.5399,66.843,67.2062,119512.0
2025-03-07 12:00:00,68.47,68.88,68.18,68.87,162495.0,67.2062,67.6086,66.9215,67.5988,162495.0
2025-03-07 12:30:00,68.88,69.39,68.78,69.29,108335.0,67.6086,68.1092,67.5104,68.011,108335.0
2025-03-07 13:00:00,69.27,69.32,68.95,69.01,115263.0,67.9914,68.0405,67.6773,67.7362,115263.0
2025-03-07 13:30:00,69.01,69.34,68.93,69.34,129094.0,67.7362,68.0601,67.6577,68.0601,129094.0
2025-03-07 14:00:00,69.37,69.6,69.35,69.58,78385.0,68.0895,68.3153,68.0699,68.2957,78385.0
2025-03-07 14:30:00,69.59,69.6,69.15,69.41,180362.0,68.3055,68.3153,67.8736,68.1288,180362.0
2025-03-07 15:00:00,69.39,69.68,69.34,69.65,100256.0,68.1092,68.3938,68.0601,68.3644,100256.0
2025-03-07 15:30:00,69.65,69.78,69.46,69.6,557056.0,68.3644,68.492,68.1779,68.3153,557056.0
2025-03-10 09:30:00,69.4,70.1,69.07,69.92,242958.0,68.119,68.8061,67.7951,68.6294,242958.0
2025-03-10 10:00:00,69.91,70.39,69.9,70.34,233490.0,68.6196,69.0907,68.6098,69.0416,233490.0
2025-03-10 10:30:00,70.32,70.39,69.99,70.12,153535.0,69.022,69.0907,68.6981,68.8257,153535.0
2025-03-10 11:00:00,70.14,70.19,69.68,69.79,221429.0,68.8453,68.8944,68.3938,68.5018,221429.0
2025-03-10 11:30:00,69.82,69.85,69.17,69.29,177151.0,68.5312,68.5607,67.8932,68.011,177151.0
2025-03-10 12:00:00,69.28,69.6,69.25,69.59,143846.0,68.0012,68.3153,67.9718,68.3055,143846.0
2025-03-10 12:30:00,69.6,69.74,69.46,69.47,110119.0,68.3153,68.4527,68.1779,68.1877,110119.0
2025-03-10 13:00:00,69.45,69.47,68.98,69.05,129595.0,68.1681,68.1877,67.7067,67.7754,129595.0
2025-03-10 13:30:00,69.07,69.26,68.91,69.0,125865.0,67.7951,67.9816,67.638,67.7264,125865.0
2025-03-10 14:00:00,69.0,69.1,68.82,69.06,142446.0,67.7264,67.8245,67.5497,67.7853,142446.0
2025-03-10 14:30:00,69.05,69.08,68.68,68.86,130001.0,67.7754,67.8049,67.4123,67.589,130001.0
2025-03-10 15:00:00,68.86,68.95,68.52,68.81,150365.0,67.589,67.6773,67.2552,67.5399,150365.0
2025-03-10 15:30:00,68.81,69.12,68.71,68.84,496777.0,67.5399,67.8442,67.4417,67.5693,496777.0
2025-03-11 09:30:00,68.69,69.06,67.97,68.63,73003.0,67.4221,67.7853,66.7154,67.3632,73003.0
2025-03-11 10:00:00,68.56,68.81,67.91,68.03,123507.0,67.2945,67.5399,66.6565,66.7743,123507.0
2025-03-11 10:30:00,68.06,68.43,67.88,68.02,165471.0,66.8037,67.1669,66.627,66.7645,165471.0
2025-03-11 11:00:00,68.02,68.15,67.65,68.0,73347.0,66.7645,66.8921,66.4013,66.7448,73347.0
2025-03-11 11:30:00,67.98,68.17,67.85,68.0,56283.0,66.7252,66.9117,66.5976,66.7448,56283.0
2025-03-11 12:00:00,67.98,68.04,67.53,67.84,62754.0,66.7252,66.7841,66.2835,66.5878,62754.0
2025-03-11 12:30:00,67.86,67.99,67.67,67.89,52720.0,66.6074,66.735,66.4209,66.6369,52720.0
2025-03-11 13:00:00,67.87,68.01,67.8,67.92,117191.0,66.6172,66.7546,66.5485,66.6663,117191.0
2025-03-11 13:30:00,67.92,67.96,67.57,67.7,183968.0,66.6663,66.7056,66.3228,66.4504,183968.0
2025-03-11 14:00:00,67.7,67.92,67.55,67.81,69951.0,66.4504,66.6663,66.3031,66.5583,69951.0
2025-03-11 14:30:00,67.78,68.39,67.77,68.3,124172.0,66.5289,67.1276,66.5191,67.0393,124172.0
2025-03-11 15:00:00,68.29,68.33,68.12,68.19,107391.0,67.0295,67.0687,66.8626,66.9313,107391.0
2025-03-11 15:30:00,68.18,68.45,67.99,68.02,496037.0,66.9215,67.1865,66.735,66.7645,496037.0
2025-03-12 09:30:00,67.73,68.5,66.84,66.99,93855.0,66.4798,67.2356,65.6062,65.7535,93855.0
2025-03-12 10:00:00,66.92,67.2,66.77,67.1,71255.0,65.6848,65.9596,65.5375,65.8614,71255.0
2025-03-12 10:30:00,67.15,67.15,66.39,66.45,74822.0,65.9105,65.9105,65.1645,65.2234,74822.0
2025-03-12 11:00:00,66.42,66.57,66.01,66.12,58758.0,65.194,65.3412,64.7916,64.8995,58758.0
2025-03-12 11:30:00,66.15,66.6,66.04,66.51,75523.0,64.929,65.3707,64.821,65.2823,75523.0
2025-03-12 12:00:00,66.56,66.67,66.39,66.41,69349.0,65.3314,65.4394,65.1645,65.1842,69349.0
2025-03-12 12:30:00,66.4,66.58,66.25,66.25,126620.0,65.1744,65.351,65.0271,65.0271,126620.0
2025-03-12 13:00:00,66.2,66.64,66.17,66.61,46454.0,64.9781,65.4099,64.9486,65.3805,46454.0
2025-03-12 13:30:00,66.62,66.8,66.46,66.46,38386.0,65.3903,65.567,65.2333,65.2333,38386.0
2025-03-12 14:00:00,66.47,66.71,66.46,66.69,36650.0,65.2431,65.4786,65.2333,65.459,36650.0
2025-03-12 14:30:00,66.7,66.9,66.68,66.82,42798.0,65.4688,65.6651,65.4492,65.5866,42798.0
2025-03-12 15:00:00,66.8,66.81,66.61,66.66,45579.0,65.567,65.5768,65.3805,65.4296,45579.0
2025-03-12 15:30:00,66.68,66.78,66.54,66.65,213608.0,65.4492,65.5473,65.3118,65.4197,213608.0
2025-03-13 09:30:00,66.57,67.02,66.34,66.68,64993.0,65.3412,65.7829,65.1155,65.4492,64993.0
2025-03-13 10:00:00,66.72,66.8,66.5,66.5,20968.0,65.4885,65.567,65.2725,65.2725,20968.0
2025-03-13 10:30:00,66.46,66.53,66.27,66.46,40917.0,65.2333,65.302,65.0468,65.2333,40917.0
2025-03-13 11:00:00,66.45,66.56,66.18,66.36,35389.0,65.2234,65.3314,64.9584,65.1351,35389.0
2025-03-13 11:30:00,66.36,66.36,66.07,66.15,29892.0,65.1351,65.1351,64.8505,64.929,29892.0
2025-03-13 12:00:00,66.16,66.51,66.09,66.39,122614.0,64.9388,65.2823,64.8701,65.1645,122614.0
2025-03-13 12:30:00,66.34,66.62,66.29,66.52,48874.0,65.1155,65.3903,65.0664,65.2921,48874.0
2025-03-13 13:00:00,66.56,66.62,66.13,66.26,32228.0,65.3314,65.3903,64.9093,65.0369,32228.0
2025-03-13 13:30:00,66.25,66.26,65.89,65.93,119106.0,65.0271,65.0369,64.6738,64.713,119106.0
2025-03-13 14:00:00,65.94,66.21,65.93,66.17,31107.0,64.7229,64.9879,64.713,64.9486,31107.0
2025-03-13 14:30:00,66.18,66.42,66.11,66.36,56458.0,64.9584,65.194,64.8897,65.1351,56458.0
2025-03-13 15:00:00,66.37,66.38,66.13,66.14,42451.0,65.1449,65.1547,64.9093,64.9192,42451.0
2025-03-13 15:30:00,66.14,66.17,65.73,65.73,332931.0,64.9192,64.9486,64.5167,64.5167,332931.0
2025-03-14 09:30:00,65.67,66.05,65.23,65.53,72051.0,64.4578,64.8308,64.026,64.3204,72051.0
2025-03-14 10:00:00,65.47,65.69,65.25,65.44,86990.0,64.2615,64.4775,64.0456,64.2321,86990.0
2025-03-14 10:30:00,65.47,65.83,65.45,65.7,128316.0,64.2615,64.6149,64.2419,64.4873,128316.0
2025-03-14 11:00:00,65.73,65.81,65.62,65.72,42588.0,64.5167,64.5953,64.4088,64.5069,42588.0
2025-03-14 11:30:00,65.72,65.9,65.66,65.8,50960.0,64.5069,64.6836,64.448,64.5854,50960.0
2025-03-14 12:00:00,65.8,65.85,65.68,65.7,45846.0,64.5854,64.6345,64.4677,64.4873,45846.0
2025-03-14 12:30:00,65.72,65.92,65.71,65.92,29754.0,64.5069,64.7032,64.4971,64.7032,29754.0
2025-03-14 13:00:00,65.94,66.09,65.92,66.04,37885.0,64.7229,64.8701,64.7032,64.821,37885.0
2025-03-14 13:30:00,66.07,66.17,66.03,66.13,59923.0,64.8505,64.9486,64.8112,64.9093,59923.0
2025-03-14 14:00:00,66.13,66.15,65.85,65.89,41176.0,64.9093,64.929,64.6345,64.6738,41176.0
2025-03-14 14:30:00,65.89,66.07,65.88,65.95,45771.0,64.6738,64.8505,64.664,64.7327,45771.0
2025-03-14 15:00:00,65.96,66.01,65.83,65.84,54715.0,64.7425,64.7916,64.6149,64.6247,54715.0
2025-03-14 15:30:00,65.85,66.12,65.83,66.04,280853.0,64.6345,64.8995,64.6149,64.821,280853.0
2025-03-17 09:30:00,66.15,67.42,66.12,66.98,66055.0,64.929,66.1755,64.8995,65.7437,66055.0
2025-03-17 10:00:00,66.92,67.03,66.62,67.03,55276.0,65.6848,65.7927,65.3903,65.7927,55276.0
2025-03-17 10:30:00,66.99,67.15,66.86,66.9,203290.0,65.7535,65.9105,65.6259,65.6651,203290.0
2025-03-17 11:00:00,66.92,67.37,66.91,67.14,135718.0,65.6848,66.1265,65.6749,65.9007,135718.0
2025-03-17 11:30:00,67.14,67.25,67.04,67.21,35303.0,65.9007,66.0087,65.8025,65.9694,35303.0
2025-03-17 12:00:00,67.21,67.29,67.05,67.13,33562.0,65.9694,66.0479,65.8124,65.8909,33562.0
2025-03-17 12:30:00,67.13,67.23,67.08,67.23,27825.0,65.8909,65.989,65.8418,65.989,27825.0
2025-03-17 13:00:00,67.21,67.33,67.18,67.31,17930.0,65.9694,66.0872,65.94,66.0676,17930.0
2025-03-17 13:30:00,67.31,67.47,67.28,67.42,22557.0,66.0676,66.2246,66.0381,66.1755,22557.0
2025-03-17 14:00:00,67.44,67.67,67.37,67.48,63938.0,66.1952,66.4209,66.1265,66.2344,63938.0
2025-03-17 14:30:00,67.47,67.66,67.41,67.41,53079.0,66.2246,66.4111,66.1657,66.1657,53079.0
2025-03-17 15:00:00,67.38,67.6,67.34,67.58,70841.0,66.1363,66.3522,66.097,66.3326,70841.0
2025-03-17 15:30:00,67.58,67.66,67.35,67.5,475519.0,66.3326,66.4111,66.1068,66.2541,475519.0
2025-03-18 09:30:00,67.11,67.8,66.78,67.53,66493.0,65.8713,66.5485,65.5473,66.2835,66493.0
2025-03-18 10:00:00,67.55,67.75,67.45,67.68,30420.0,66.3031,66.4994,66.205,66.4307,30420.0
2025-03-18 10:30:00,67.68,67.89,67.64,67.81,32724.0,66.4307,66.6369,66.3915,66.5583,32724.0
2025-03-18 11:00:00,67.81,67.83,67.5,67.5,39720.0,66.5583,66.578,66.2541,66.2541,39720.0
2025-03-18 11:30:00,67.5,67.82,67.48,67.77,27324.0,66.2541,66.5682,66.2344,66.5191,27324.0
2025-03-18 12:00:00,67.78,67.99,67.71,67.97,56218.0,66.5289,66.735,66.4602,66.7154,56218.0
2025-03-18 12:30:00,68.0,68.03,67.82,67.83,40461.0,66.7448,66.7743,66.5682,66.578,40461.0
2025-03-18 13:00:00,67.81,68.11,67.8,68.09,34380.0,66.5583,66.8528,66.5485,66.8332,34380.0
2025-03-18 13:30:00,68.09,68.39,68.08,68.33,64755.0,66.8332,67.1276,66.8234,67.0687,64755.0
2025-03-18 14:00:00,68.34,68.43,68.24,68.32,53836.0,67.0786,67.1669,66.9804,67.0589,53836.0
2025-03-18 14:30:00,68.35,68.39,68.19,68.3,78625.0,67.0884,67.1276,66.9313,67.0393,78625.0
2025-03-18 15:00:00,68.29,68.3,68.01,68.04,71264.0,67.0295,67.0393,66.7546,66.7841,71264.0
2025-03-18 15:30:00,68.03,68.14,67.78,67.87,205094.0,66.7743,66.8822,66.5289,66.6172,205094.0
2025-03-19 09:30:00,68.62,68.64,68.19,68.38,71743.0,67.3534,67.373,66.9313,67.1178,71743.0
2025-03-19 10:00:00,68.38,68.56,68.13,68.5,68153.0,67.1178,67.2945,66.8724,67.2356,68153.0
2025-03-19 10:30:00,68.49,68.75,68.29,68.65,68248.0,67.2258,67.481,67.0295,67.3828,68248.0
2025-03-19 11:00:00,68.63,69.0,68.63,68.95,129611.0,67.3632,67.7264,67.3632,67.6773,129611.0
2025-03-19 11:30:00,68.95,68.95,68.54,68.64,49061.0,67.6773,67.6773,67.2749,67.373,49061.0
2025-03-19 12:00:00,68.64,68.64,68.39,68.49,46345.0,67.373,67.373,67.1276,67.2258,46345.0
2025-03-19 12:30:00,68.46,68.52,68.32,68.34,31813.0,67.1963,67.2552,67.0589,67.0786,31813.0
2025-03-19 13:00:00,68.34,68.34,68.11,68.15,33887.0,67.0786,67.0786,66.8528,66.8921,33887.0
2025-03-19 13:30:00,68.15,68.24,67.98,67.98,39517.0,66.8921,66.9804,66.7252,66.7252,39517.0
2025-03-19 14:00:00,67.93,68.22,67.87,68.1,42552.0,66.6761,66.9608,66.6172,66.843,42552.0
2025-03-19 14:30:00,68.12,68.22,68.03,68.16,41582.0,66.8626,66.9608,66.7743,66.9019,41582.0
2025-03-19 15:00:00,68.12,68.23,67.97,68.23,63083.0,66.8626,66.9706,66.7154,66.9706,63083.0
2025-03-19 15:30:00,68.23,68.39,68.01,68.04,313729.0,66.9706,67.1276,66.7546,66.7841,313729.0
2025-03-20 09:30:00,67.87,68.25,67.31,67.45,75303.0,66.6172,66.9902,66.0676,66.205,75303.0
2025-03-20 10:00:00,67.47,68.22,67.47,68.17,66897.0,66.2246,66.9608,66.2246,66.9117,66897.0
2025-03-20 10:30:00,68.2,68.2,67.86,67.86,39320.0,66.9411,66.9411,66.6074,66.6074,39320.0
2025-03-20 11:00:00,67.89,67.92,67.62,67.73,63630.0,66.6369,66.6663,66.3718,66.4798,63630.0
2025-03-20 11:30:00,67.74,67.98,67.69,67.95,88764.0,66.4896,66.7252,66.4406,66.6958,88764.0
2025-03-20 12:00:00,67.95,68.05,67.82,67.84,85177.0,66.6958,66.7939,66.5682,66.5878,85177.0
2025-03-20 12:30:00,67.85,68.02,67.72,67.74,82473.0,66.5976,66.7645,66.47,66.4896,82473.0
2025-03-20 13:00:00,67.76,67.94,67.75,67.79,87407.0,66.5093,66.6859,66.4994,66.5387,87407.0
2025-03-20 13:30:00,67.8,67.9,67.78,67.84,47376.0,66.5485,66.6467,66.5289,66.5878,47376.0
2025-03-20 14:00:00,67.84,68.04,67.83,67.94,49174.0,66.5878,66.7841,66.578,66.6859,49174.0
2025-03-20 14:30:00,67.91,68.01,67.76,67.86,41832.0,66.6565,66.7546,66.5093,66.6074,41832.0
2025-03-20 15:00:00,67.84,68.12,67.81,68.03,67908.0,66.5878,66.8626,66.5583,66.7743,67908.0
2025-03-20 15:30:00,68.03,68.15,67.82,68.0,279567.0,66.7743,66.8921,66.5682,66.7448,279567.0
2025-03-21 09:30:00,67.11,67.33,66.31,66.51,57217.0,66.4808,66.6987,65.6883,65.8864,57217.0
2025-03-21 10:00:00,66.5,66.73,66.2,66.52,59433.0,65.8765,66.1044,65.5793,65.8963,59433.0
2025-03-21 10:30:00,66.55,66.92,66.5,66.92,28776.0,65.9261,66.2926,65.8765,66.2926,28776.0
2025-03-21 11:00:00,66.93,66.96,66.69,66.74,28349.0,66.3025,66.3322,66.0647,66.1143,28349.0
2025-03-21 11:30:00,66.75,66.79,66.65,66.71,22157.0,66.1242,66.1638,66.0251,66.0846,22157.0
2025-03-21 12:00:00,66.7,66.9,66.63,66.86,24881.0,66.0747,66.2728,66.0053,66.2332,24881.0
2025-03-21 12:30:00,66.88,66.9,66.72,66.79,37682.0,66.253,66.2728,66.0945,66.1638,37682.0
2025-03-21 13:00:00,66.78,66.82,66.71,66.78,27634.0,66.1539,66.1935,66.0846,66.1539,27634.0
2025-03-21 13:30:00,66.77,66.85,66.51,66.55,35964.0,66.144,66.2232,65.8864,65.9261,35964.0
2025-03-21 14:00:00,66.57,66.63,66.46,66.56,33897.0,65.9459,66.0053,65.8369,65.936,33897.0
2025-03-21 14:30:00,66.58,66.78,66.53,66.72,46995.0,65.9558,66.1539,65.9062,66.0945,46995.0
2025-03-21 15:00:00,66.72,66.87,66.7,66.84,90360.0,66.0945,66.2431,66.0747,66.2133,90360.0
2025-03-21 15:30:00,66.85,67.2,66.76,67.03,534583.0,66.2232,66.57,66.1341,66.4016,534583.0
2025-03-24 09:30:00,67.25,67.44,66.54,66.73,91478.0,66.6195,66.8077,65.9162,66.1044,91478.0
2025-03-24 10:00:00,66.65,67.21,66.65,67.02,37300.0,66.0251,66.5799,66.0251,66.3917,37300.0
2025-03-24 10:30:00,67.02,67.03,66.79,66.99,37143.0,66.3917,66.4016,66.1638,66.3619,37143.0
2025-03-24 11:00:00,66.99,67.0,66.79,66.99,31192.0,66.3619,66.3718,66.1638,66.3619,31192.0
2025-03-24 11:30:00,67.01,67.06,66.86,67.06,49312.0,66.3817,66.4313,66.2332,66.4313,49312.0
2025-03-24 12:00:00,67.07,67.27,67.07,67.08,33865.0,66.4412,66.6393,66.4412,66.4511,33865.0
2025-03-24 12:30:00,67.07,67.13,66.93,67.06,26006.0,66.4412,66.5006,66.3025,66.4313,26006.0
2025-03-24 13:00:00,67.06,67.1,66.95,66.97,34055.0,66.4313,66.4709,66.3223,66.3421,34055.0
2025-03-24 13:30:00,66.98,67.03,66.97,67.01,22717.0,66.352,66.4016,66.3421,66.3817,22717.0
2025-03-24 14:00:00,67.01,67.03,66.86,66.88,28977.0,66.3817,66.4016,66.2332,66.253,28977.0
2025-03-24 14:30:00,66.89,67.03,66.84,67.01,46965.0,66.2629,66.4016,66.2133,66.3817,46965.0
2025-03-24 15:00:00,67.0,67.03,66.86,67.0,53338.0,66.3718,66.4016,66.2332,66.3718,53338.0
2025-03-24 15:30:00,67.0,67.16,66.96,67.12,218615.0,66.3718,66.5303,66.3322,66.4907,218615.0
2025-03-25 09:30:00,67.28,67.31,66.33,66.5,106827.0,66.6492,66.6789,65.7081,65.8765,106827.0
2025-03-25 10:00:00,66.48,66.77,66.41,66.76,28398.0,65.8567,66.144,65.7874,66.1341,28398.0
2025-03-25 10:30:00,66.78,66.95,66.77,66.83,82733.0,66.1539,66.3223,66.144,66.2034,82733.0
2025-03-25 11:00:00,66.85,66.98,66.7,66.75,35391.0,66.2232,66.352,66.0747,66.1242,35391.0
2025-03-25 11:30:00,66.77,66.77,66.55,66.64,56343.0,66.144,66.144,65.9261,66.0152,56343.0
2025-03-25 12:00:00,66.67,66.81,66.53,66.75,64867.0,66.0449,66.1836,65.9062,66.1242,64867.0
2025-03-25 12:30:00,66.73,66.87,66.67,66.81,32711.0,66.1044,66.2431,66.0449,66.1836,32711.0
2025-03-25 13:00:00,66.83,66.87,66.77,66.78,33590.0,66.2034,66.2431,66.144,66.1539,33590.0
2025-03-25 13:30:00,66.78,66.86,66.73,66.81,61686.0,66.1539,66.2332,66.1044,66.1836,61686.0
2025-03-25 14:00:00,66.8,66.83,66.46,66.51,47316.0,66.1737,66.2034,65.8369,65.8864,47316.0
2025-03-25 14:30:00,66.53,66.57,66.33,66.34,55523.0,65.9062,65.9459,65.7081,65.718,55523.0
2025-03-25 15:00:00,66.34,66.61,66.31,66.59,106898.0,65.718,65.9855,65.6883,65.9657,106898.0
2025-03-25 15:30:00,66.61,66.72,66.49,66.59,309020.0,65.9855,66.0945,65.8666,65.9657,309020.0
2025-03-26 09:30:00,66.77,67.32,66.67,67.21,62543.0,66.144,66.6888,66.0449,66.5799,62543.0
2025-03-26 10:00:00,67.23,67.63,67.22,67.57,67375.0,66.5997,66.9959,66.5898,66.9365,67375.0
2025-03-26 10:30:00,67.6,68.02,67.6,68.01,61328.0,66.9662,67.3823,66.9662,67.3724,61328.0
2025-03-26 11:00:00,67.98,68.27,67.94,68.14,70990.0,67.3427,67.6299,67.303,67.5012,70990.0
2025-03-26 11:30:00,68.15,68.23,67.83,67.84,96120.0,67.5111,67.5903,67.1941,67.204,96120.0
2025-03-26 12:00:00,67.86,67.94,67.72,67.72,47386.0,67.2238,67.303,67.0851,67.0851,47386.0
2025-03-26 12:30:00,67.73,67.76,67.58,67.63,22353.0,67.095,67.1247,66.9464,66.9959,22353.0
2025-03-26 13:00:00,67.62,67.77,67.51,67.59,35451.0,66.986,67.1346,66.8771,66.9563,35451.0
2025-03-26 13:30:00,67.59,67.85,67.53,67.81,65531.0,66.9563,67.2139,66.8969,67.1742,65531.0
2025-03-26 14:00:00,67.79,67.99,67.65,67.7,65087.0,67.1544,67.3526,67.0157,67.0653,65087.0
2025-03-26 14:30:00,67.7,67.7,67.46,67.48,52230.0,67.0653,67.0653,66.8275,66.8473,52230.0
2025-03-26 15:00:00,67.48,67.52,67.4,67.47,70784.0,66.8473,66.887,66.7681,66.8374,70784.0
2025-03-26 15:30:00,67.47,67.92,67.45,67.85,293398.0,66.8374,67.2832,66.8176,67.2139,293398.0
2025-03-27 09:30:00,67.97,68.43,67.7,68.37,112630.0,67.3327,67.7884,67.0653,67.729,112630.0
2025-03-27 10:00:00,68.34,68.64,68.22,68.5,97625.0,67.6993,67.9965,67.5804,67.8578,97625.0
2025-03-27 10:30:00,68.5,68.94,68.32,68.74,145211.0,67.8578,68.2937,67.6795,68.0955,145211.0
2025-03-27 11:00:00,68.74,69.14,68.74,68.97,38753.0,68.0955,68.4918,68.0955,68.3234,38753.0
2025-03-27 11:30:00,68.92,69.02,68.8,68.82,25144.0,68.2738,68.3729,68.155,68.1748,25144.0
2025-03-27 12:00:00,68.82,68.84,68.69,68.78,19134.0,68.1748,68.1946,68.046,68.1352,19134.0
2025-03-27 12:30:00,68.8,68.87,68.68,68.72,25014.0,68.155,68.2243,68.0361,68.0757,25014.0
2025-03-27 13:00:00,68.72,68.88,68.66,68.76,25407.0,68.0757,68.2342,68.0163,68.1153,25407.0
2025-03-27 13:30:00,68.75,68.81,68.63,68.67,34170.0,68.1054,68.1649,67.9866,68.0262,34170.0
2025-03-27 14:00:00,68.69,68.86,68.69,68.79,25746.0,68.046,68.2144,68.046,68.1451,25746.0
2025-03-27 14:30:00,68.77,68.94,68.76,68.77,29990.0,68.1252,68.2937,68.1153,68.1252,29990.0
2025-03-27 15:00:00,68.77,68.88,68.68,68.77,50524.0,68.1252,68.2342,68.0361,68.1252,50524.0
2025-03-27 15:30:00,68.77,69.06,68.7,68.76,343715.0,68.1252,68.4125,68.0559,68.1153,343715.0
2025-03-28 09:30:00,67.9,67.91,66.1,66.81,242934.0,67.2634,67.2733,65.4803,66.1836,242934.0
2025-03-28 10:00:00,66.76,66.94,66.5,66.64,44011.0,66.1341,66.3124,65.8765,66.0152,44011.0
2025-03-28 10:30:00,66.64,66.66,66.37,66.5,110452.0,66.0152,66.035,65.7477,65.8765,110452.0
2025-03-28 11:00:00,66.47,66.66,66.44,66.56,30063.0,65.8468,66.035,65.8171,65.936,30063.0
2025-03-28 11:30:00,66.56,66.59,66.24,66.34,58660.0,65.936,65.9657,65.619,65.718,58660.0
2025-03-28 12:00:00,66.32,66.38,66.02,66.09,229989.0,65.6982,65.7577,65.401,65.4704,229989.0
2025-03-28 12:30:00,66.12,66.26,65.97,65.98,23299.0,65.5001,65.6388,65.3515,65.3614,23299.0
2025-03-28 13:00:00,65.97,65.97,65.75,65.79,21599.0,65.3515,65.3515,65.1336,65.1732,21599.0
2025-03-28 13:30:00,65.79,65.91,65.65,65.88,100130.0,65.1732,65.2921,65.0345,65.2623,100130.0
2025-03-28 14:00:00,65.88,65.89,65.33,65.41,61889.0,65.2623,65.2723,64.7175,64.7968,61889.0
2025-03-28 14:30:00,65.41,65.41,65.05,65.18,144453.0,64.7968,64.7968,64.4401,64.5689,144453.0
2025-03-28 15:00:00,65.18,65.18,64.89,64.9,192517.0,64.5689,64.5689,64.2816,64.2915,192517.0
2025-03-28 15:30:00,64.9,65.0,64.42,64.52,721138.0,64.2915,64.3906,63.816,63.9151,721138.0
2025-03-31 09:30:00,64.42,66.74,64.3,66.32,166279.0,63.816,66.1143,63.6972,65.6982,166279.0
2025-03-31 10:00:00,66.35,66.62,65.98,66.3,108396.0,65.7279,65.9954,65.3614,65.6784,108396.0
2025-03-31 10:30:00,66.29,66.66,66.24,66.63,63768.0,65.6685,66.035,65.619,66.0053,63768.0
2025-03-31 11:00:00,66.65,66.86,66.62,66.84,100341.0,66.0251,66.2332,65.9954,66.2133,100341.0
2025-03-31 11:30:00,66.79,66.9,66.59,66.83,86552.0,66.1638,66.2728,65.9657,66.2034,86552.0
2025-03-31 12:00:00,66.86,66.94,66.57,66.85,61932.0,66.2332,66.3124,65.9459,66.2232,61932.0
2025-03-31 12:30:00,66.83,66.87,66.57,66.6,42099.0,66.2034,66.2431,65.9459,65.9756,42099.0
2025-03-31 13:00:00,66.61,66.92,66.61,66.91,51570.0,65.9855,66.2926,65.9855,66.2827,51570.0
2025-03-31 13:30:00,66.91,67.0,66.84,66.99,58868.0,66.2827,66.3718,66.2133,66.3619,58868.0
2025-03-31 14:00:00,66.99,67.09,66.8,66.89,159105.0,66.3619,66.461,66.1737,66.2629,159105.0
2025-03-31 14:30:00,66.9,67.11,66.71,67.0,238309.0,66.2728,66.4808,66.0846,66.3718,238309.0
2025-03-31 15:00:00,66.98,67.26,66.88,66.88,198501.0,66.352,66.6294,66.253,66.253,198501.0
2025-03-31 15:30:00,66.88,67.09,66.6,66.65,299932.0,66.253,66.461,65.9756,66.0251,299932.0
2025-04-01 09:30:00,66.82,67.01,66.53,66.78,71267.0,66.1935,66.3817,65.9062,66.1539,71267.0
2025-04-01 10:00:00,66.66,66.91,66.44,66.62,37321.0,66.035,66.2827,65.8171,65.9954,37321.0
2025-04-01 10:30:00,66.61,67.27,66.58,67.22,44925.0,65.9855,66.6393,65.9558,66.5898,44925.0
2025-04-01 11:00:00,67.26,67.54,67.19,67.34,54418.0,66.6294,66.9068,66.5601,66.7087,54418.0
2025-04-01 11:30:00,67.34,67.52,67.31,67.41,36277.0,66.7087,66.887,66.6789,66.778,36277.0
2025-04-01 12:00:00,67.41,67.47,67.31,67.33,26109.0,66.778,66.8374,66.6789,66.6987,26109.0
2025-04-01 12:30:00,67.32,67.32,67.1,67.18,24516.0,66.6888,66.6888,66.4709,66.5502,24516.0
2025-04-01 13:00:00,67.17,67.19,66.99,67.09,24362.0,66.5402,66.5601,66.3619,66.461,24362.0
2025-04-01 13:30:00,67.1,67.11,66.94,66.98,22230.0,66.4709,66.4808,66.3124,66.352,22230.0
2025-04-01 14:00:00,66.97,66.99,66.87,66.91,20823.0,66.3421,66.3619,66.2431,66.2827,20823.0
2025-04-01 14:30:00,66.91,66.96,66.81,66.93,29254.0,66.2827,66.3322,66.1836,66.3025,29254.0
2025-04-01 15:00:00,66.92,67.14,66.89,67.14,40188.0,66.2926,66.5105,66.2629,66.5105,40188.0
2025-04-01 15:30:00,67.14,67.26,67.07,67.17,138496.0,66.5105,66.6294,66.4412,66.5402,138496.0
2025-04-02 09:30:00,66.69,66.92,66.09,66.09,61485.0,66.0647,66.2926,65.4704,65.4704,61485.0
2025-04-02 10:00:00,66.08,66.9,66.08,66.87,40343.0,65.4605,66.2728,65.4605,66.2431,40343.0
2025-04-02 10:30:00,66.83,66.93,66.75,66.91,25983.0,66.2034,66.3025,66.1242,66.2827,25983.0
2025-04-02 11:00:00,66.86,66.88,66.64,66.84,19005.0,66.2332,66.253,66.0152,66.2133,19005.0
2025-04-02 11:30:00,66.83,66.93,66.74,66.75,18519.0,66.2034,66.3025,66.1143,66.1242,18519.0
2025-04-02 12:00:00,66.77,66.78,66.52,66.63,31265.0,66.144,66.1539,65.8963,66.0053,31265.0
2025-04-02 12:30:00,66.65,66.9,66.64,66.76,51537.0,66.0251,66.2728,66.0152,66.1341,51537.0
2025-04-02 13:00:00,66.73,67.02,66.65,66.94,95824.0,66.1044,66.3917,66.0251,66.3124,95824.0
2025-04-02 13:30:00,66.92,66.94,66.29,66.41,63602.0,66.2926,66.3124,65.6685,65.7874,63602.0
2025-04-02 14:00:00,66.41,66.43,66.27,66.27,55246.0,65.7874,65.8072,65.6487,65.6487,55246.0
2025-04-02 14:30:00,66.28,66.67,66.28,66.45,25431.0,65.6586,66.0449,65.6586,65.827,25431.0
2025-04-02 15:00:00,66.47,66.77,66.46,66.7,34692.0,65.8468,66.144,65.8369,66.0747,34692.0
2025-04-02 15:30:00,66.68,67.05,66.68,66.9,406043.0,66.0548,66.4214,66.0548,66.2728,406043.0
2025-04-03 09:30:00,66.28,68.49,66.28,67.71,194293.0,65.6586,67.8479,65.6586,67.0752,194293.0
2025-04-03 10:00:00,67.61,67.81,67.14,67.73,143685.0,66.9761,67.1742,66.5105,67.095,143685.0
2025-04-03 10:30:00,67.65,68.17,67.56,67.94,195173.0,67.0157,67.5309,66.9266,67.303,195173.0
2025-04-03 11:00:00,67.94,68.1,67.6,67.94,114564.0,67.303,67.4615,66.9662,67.303,114564.0
2025-04-03 11:30:00,67.95,68.11,67.56,67.77,68922.0,67.3129,67.4714,66.9266,67.1346,68922.0
2025-04-03 12:00:00,67.74,68.23,67.73,68.15,68333.0,67.1049,67.5903,67.095,67.5111,68333.0
2025-04-03 12:30:00,68.16,68.19,67.64,67.76,83029.0,67.521,67.5507,67.0058,67.1247,83029.0
2025-04-03 13:00:00,67.76,67.76,67.32,67.32,61529.0,67.1247,67.1247,66.6888,66.6888,61529.0
2025-04-03 13:30:00,67.33,67.48,67.25,67.29,120122.0,66.6987,66.8473,66.6195,66.6591,120122.0
2025-04-03 14:00:00,67.3,67.38,66.94,67.03,97923.0,66.669,66.7483,66.3124,66.4016,97923.0
2025-04-03 14:30:00,67.06,67.43,66.95,67.42,77711.0,66.4313,66.7978,66.3223,66.7879,77711.0
2025-04-03 15:00:00,67.4,67.88,67.36,67.81,119820.0,66.7681,67.2436,66.7285,67.1742,119820.0
2025-04-03 15:30:00,67.81,68.21,67.58,67.81,615327.0,67.1742,67.5705,66.9464,67.1742,615327.0
2025-04-04 09:30:00,66.99,67.08,65.4,65.76,188925.0,66.3619,66.4511,64.7868,65.1435,188925.0
2025-04-04 10:00:00,65.74,66.16,65.58,65.94,211684.0,65.1237,65.5397,64.9652,65.3218,211684.0
2025-04-04 10:30:00,65.99,66.16,65.41,65.97,188932.0,65.3713,65.5397,64.7968,65.3515,188932.0
2025-04-04 11:00:00,65.91,66.82,65.86,65.89,216903.0,65.2921,66.1935,65.2425,65.2723,216903.0
2025-04-04 11:30:00,65.93,65.95,65.48,65.7,156711.0,65.3119,65.3317,64.8661,65.084,156711.0
2025-04-04 12:00:00,65.7,66.04,65.23,65.44,86783.0,65.084,65.4208,64.6184,64.8265,86783.0
2025-04-04 12:30:00,65.44,65.52,65.11,65.29,154006.0,64.8265,64.9057,64.4996,64.6779,154006.0
2025-04-04 13:00:00,65.27,65.34,64.67,65.19,238998.0,64.6581,64.7274,64.0637,64.5788,238998.0
2025-04-04 13:30:00,65.19,65.47,65.07,65.4,188472.0,64.5788,64.8562,64.4599,64.7868,188472.0
2025-04-04 14:00:00,65.4,65.57,64.74,64.74,85109.0,64.7868,64.9553,64.133,64.133,85109.0
2025-04-04 14:30:00,64.75,64.81,64.34,64.57,80373.0,64.1429,64.2024,63.7368,63.9646,80373.0
2025-04-04 15:00:00,64.59,64.63,64.25,64.39,134905.0,63.9844,64.0241,63.6476,63.7863,134905.0
2025-04-04 15:30:00,64.37,64.6,63.37,63.55,678784.0,63.7665,63.9943,62.7759,62.9542,678784.0
2025-04-07 09:30:00,62.1,62.1,60.73,62.01,159037.0,61.5178,61.5178,60.1606,61.4286,159037.0
2025-04-07 10:00:00,62.09,64.24,61.57,62.55,232010.0,61.5079,63.6377,60.9928,61.9636,232010.0
2025-04-07 10:30:00,62.53,63.56,61.77,63.36,100265.0,61.9438,62.9641,61.1909,62.766,100265.0
2025-04-07 11:00:00,63.32,63.79,61.91,61.91,97965.0,62.7263,63.1919,61.3296,61.3296,97965.0
2025-04-07 11:30:00,61.96,62.94,61.85,62.62,62274.0,61.3791,62.3499,61.2701,62.0329,62274.0
2025-04-07 12:00:00,62.61,62.65,62.11,62.6,59731.0,62.023,62.0626,61.5277,62.0131,59731.0
2025-04-07 12:30:00,62.6,62.81,61.79,62.01,95092.0,62.0131,62.2211,61.2107,61.4286,95092.0
2025-04-07 13:00:00,62.02,62.9,62.01,62.85,101273.0,61.4385,62.3103,61.4286,62.2608,101273.0
2025-04-07 13:30:00,62.86,63.49,62.55,63.28,207443.0,62.2707,62.8948,61.9636,62.6867,207443.0
2025-04-07 14:00:00,63.28,63.36,62.76,62.89,107622.0,62.6867,62.766,62.1716,62.3004,107622.0
2025-04-07 14:30:00,62.89,62.97,62.23,62.27,105370.0,62.3004,62.3796,61.6466,61.6862,105370.0
2025-04-07 15:00:00,62.26,62.5,62.0,62.12,176355.0,61.6763,61.914,61.4187,61.5376,176355.0
2025-04-07 15:30:00,62.15,62.64,61.98,61.98,685605.0,61.5673,62.0527,61.3989,61.3989,685605.0
2025-04-08 09:30:00,63.5,63.57,61.2,62.55,246713.0,62.9047,62.974,60.6262,61.9636,246713.0
2025-04-08 10:00:00,62.56,62.86,62.21,62.34,282905.0,61.9735,62.2707,61.6268,61.7555,282905.0
2025-04-08 10:30:00,62.32,62.51,61.88,61.9,100735.0,61.7357,61.9239,61.2998,61.3197,100735.0
2025-04-08 11:00:00,61.86,61.95,61.33,61.34,107900.0,61.28,61.3692,60.755,60.7649,107900.0
2025-04-08 11:30:00,61.34,62.12,61.34,61.91,51465.0,60.7649,61.5376,60.7649,61.3296,51465.0
2025-04-08 12:00:00,61.89,62.05,61.45,61.54,119149.0,61.3098,61.4683,60.8739,60.963,119149.0
2025-04-08 12:30:00,61.61,61.62,60.9,60.91,131489.0,61.0324,61.0423,60.329,60.3389,131489.0
2025-04-08 13:00:00,60.91,60.99,60.6,60.7,167838.0,60.3389,60.4182,60.0318,60.1309,167838.0
2025-04-08 13:30:00,60.71,61.2,60.6,60.98,74921.0,60.1408,60.6262,60.0318,60.4083,74921.0
2025-04-08 14:00:00,60.95,60.99,60.44,60.46,73675.0,60.3786,60.4182,59.8733,59.8932,73675.0
2025-04-08 14:30:00,60.46,61.0,60.27,60.36,99747.0,59.8932,60.4281,59.7049,59.7941,99747.0
2025-04-08 15:00:00,60.35,60.39,59.78,60.13,189839.0,59.7842,59.8238,59.2195,59.5663,189839.0
2025-04-08 15:30:00,60.12,60.12,59.26,60.02,751977.0,59.5563,59.5563,58.7044,59.4573,751977.0
2025-04-09 09:30:00,59.2,59.87,59.11,59.67,136254.0,58.645,59.3087,58.5558,59.1106,136254.0
2025-04-09 10:00:00,59.68,60.05,59.22,59.41,110850.0,59.1205,59.487,58.6648,58.853,110850.0
2025-04-09 10:30:00,59.41,59.63,58.71,58.75,56144.0,58.853,59.0709,58.1596,58.1992,56144.0
2025-04-09 11:00:00,58.78,59.35,58.77,59.0,54599.0,58.2289,58.7936,58.219,58.4468,54599.0
2025-04-09 11:30:00,58.96,59.38,58.86,59.04,57586.0,58.4072,58.8233,58.3082,58.4865,57586.0
2025-04-09 12:00:00,59.03,59.49,58.93,59.43,76592.0,58.4766,58.9323,58.3775,58.8728,76592.0
2025-04-09 12:30:00,59.38,59.63,59.23,59.49,96306.0,58.8233,59.0709,58.6747,58.9323,96306.0
2025-04-09 13:00:00,59.54,62.23,59.12,61.41,436003.0,58.9818,61.6466,58.5657,60.8343,436003.0
2025-04-09 13:30:00,61.53,62.26,61.16,62.26,630387.0,60.9531,61.6763,60.5866,61.6763,630387.0
2025-04-09 14:00:00,62.27,62.51,61.7,62.13,201006.0,61.6862,61.9239,61.1215,61.5475,201006.0
2025-04-09 14:30:00,62.13,62.25,60.95,61.05,155025.0,61.5475,61.6664,60.3786,60.4776,155025.0
2025-04-09 15:00:00,60.97,61.82,60.91,61.67,113212.0,60.3984,61.2404,60.3389,61.0918,113212.0
2025-04-09 15:30:00,61.71,61.83,61.01,61.82,877667.0,61.1314,61.2503,60.438,61.2404,877667.0
2025-04-10 09:30:00,61.59,61.59,60.85,60.94,75761.0,61.0126,61.0126,60.2795,60.3687,75761.0
2025-04-10 10:00:00,60.94,61.35,60.77,61.0,88420.0,60.3687,60.7748,60.2003,60.4281,88420.0
2025-04-10 10:30:00,61.07,61.57,60.98,61.02,119842.0,60.4974,60.9928,60.4083,60.4479,119842.0
2025-04-10 11:00:00,61.02,61.23,60.95,61.03,141215.0,60.4479,60.6559,60.3786,60.4578,141215.0
2025-04-10 11:30:00,61.06,61.24,60.9,60.97,155650.0,60.4875,60.6658,60.329,60.3984,155650.0
2025-04-10 12:00:00,60.93,61.42,60.77,61.03,226321.0,60.3588,60.8442,60.2003,60.4578,226321.0
2025-04-10 12:30:00,61.02,61.55,60.98,61.29,230456.0,60.4479,60.9729,60.4083,60.7154,230456.0
2025-04-10 13:00:00,61.3,61.68,60.79,61.16,103539.0,60.7253,61.1017,60.2201,60.5866,103539.0
2025-04-10 13:30:00,61.16,61.77,61.08,61.54,230333.0,60.5866,61.1909,60.5073,60.963,230333.0
2025-04-10 14:00:00,61.53,62.04,61.17,61.98,276388.0,60.9531,61.4583,60.5965,61.3989,276388.0
2025-04-10 14:30:00,61.98,62.1,61.22,61.51,213469.0,61.3989,61.5178,60.646,60.9333,213469.0
2025-04-10 15:00:00,61.47,61.8,61.2,61.25,351176.0,60.8937,61.2206,60.6262,60.6758,351176.0
2025-04-10 15:30:00,61.24,61.42,60.79,61.36,480349.0,60.6658,60.8442,60.2201,60.7847,480349.0
2025-04-11 09:30:00,61.56,62.1,61.18,61.56,82470.0,60.9828,61.5178,60.6064,60.9828,82470.0
2025-04-11 10:00:00,61.51,62.1,61.33,61.41,54116.0,60.9333,61.5178,60.755,60.8343,54116.0
2025-04-11 10:30:00,61.42,61.59,61.16,61.2,49168.0,60.8442,61.0126,60.5866,60.6262,49168.0
2025-04-11 11:00:00,61.2,61.69,60.8,61.01,51744.0,60.6262,61.1116,60.23,60.438,51744.0
2025-04-11 11:30:00,61.0,61.52,60.97,61.44,59482.0,60.4281,60.9432,60.3984,60.864,59482.0
2025-04-11 12:00:00,61.46,61.64,61.4,61.48,35572.0,60.8838,61.0621,60.8243,60.9036,35572.0
2025-04-11 12:30:00,61.49,62.24,61.47,62.07,96918.0,60.9135,61.6565,60.8937,61.4881,96918.0
2025-04-11 13:00:00,62.06,62.22,61.77,61.81,145566.0,61.4782,61.6367,61.1909,61.2305,145566.0
2025-04-11 13:30:00,61.81,62.76,61.81,62.58,134172.0,61.2305,62.1716,61.2305,61.9933,134172.0
2025-04-11 14:00:00,62.63,62.78,62.46,62.6,72971.0,62.0428,62.1914,61.8744,62.0131,72971.0
2025-04-11 14:30:00,62.6,62.79,62.48,62.57,99293.0,62.0131,62.2013,61.8942,61.9834,99293.0
2025-04-11 15:00:00,62.55,63.02,62.5,62.83,191516.0,61.9636,62.4292,61.914,62.2409,191516.0
2025-04-11 15:30:00,62.82,62.95,62.68,62.91,558275.0,62.231,62.3598,62.0923,62.3202,558275.0
2025-04-14 09:30:00,63.65,63.65,62.82,62.94,85869.0,63.0533,63.0533,62.231,62.3499,85869.0
2025-04-14 10:00:00,62.88,63.09,62.71,62.98,37745.0,62.2905,62.4985,62.1221,62.3895,37745.0
2025-04-14 10:30:00,63.0,63.19,62.92,63.14,63303.0,62.4093,62.5976,62.3301,62.548,63303.0
2025-04-14 11:00:00,63.12,63.18,62.74,62.77,32966.0,62.5282,62.5877,62.1518,62.1815,32966.0
2025-04-14 11:30:00,62.76,62.94,62.31,62.33,30794.0,62.1716,62.3499,61.7258,61.7456,30794.0
2025-04-14 12:00:00,62.34,62.47,62.14,62.42,55360.0,61.7555,61.8843,61.5574,61.8348,55360.0
2025-04-14 12:30:00,62.42,62.57,62.35,62.41,38202.0,61.8348,61.9834,61.7654,61.8249,38202.0
2025-04-14 13:00:00,62.44,62.84,62.36,62.54,52682.0,61.8546,62.2508,61.7753,61.9537,52682.0
2025-04-14 13:30:00,62.56,62.92,62.54,62.82,24662.0,61.9735,62.3301,61.9537,62.231,24662.0
2025-04-14 14:00:00,62.82,63.12,62.82,63.0,45794.0,62.231,62.5282,62.231,62.4093,45794.0
2025-04-14 14:30:00,63.0,63.1,62.94,63.04,38702.0,62.4093,62.5084,62.3499,62.449,38702.0
2025-04-14 15:00:00,63.07,63.18,62.99,63.02,88397.0,62.4787,62.5877,62.3994,62.4292,88397.0
2025-04-14 15:30:00,63.03,63.24,62.93,62.97,287781.0,62.4391,62.6471,62.34,62.3796,287781.0
2025-04-15 09:30:00,62.89,63.31,62.65,63.22,47148.0,62.3004,62.7164,62.0626,62.6273,47148.0
2025-04-15 10:00:00,63.23,63.3,62.78,62.79,38190.0,62.6372,62.7065,62.1914,62.2013,38190.0
2025-04-15 10:30:00,62.75,62.86,62.62,62.72,49506.0,62.1617,62.2707,62.0329,62.132,49506.0
2025-04-15 11:00:00,62.77,62.79,62.53,62.66,41656.0,62.1815,62.2013,61.9438,62.0725,41656.0
2025-04-15 11:30:00,62.66,62.67,62.46,62.57,93054.0,62.0725,62.0824,61.8744,61.9834,93054.0
2025-04-15 12:00:00,62.62,62.65,62.41,62.48,34404.0,62.0329,62.0626,61.8249,61.8942,34404.0
2025-04-15 12:30:00,62.46,62.56,62.38,62.43,17145.0,61.8744,61.9735,61.7952,61.8447,17145.0
2025-04-15 13:00:00,62.41,62.5,62.14,62.14,33597.0,61.8249,61.914,61.5574,61.5574,33597.0
2025-04-15 13:30:00,62.14,62.27,62.07,62.27,41687.0,61.5574,61.6862,61.4881,61.6862,41687.0
2025-04-15 14:00:00,62.26,62.55,62.22,62.45,79764.0,61.6763,61.9636,61.6367,61.8645,79764.0
2025-04-15 14:30:00,62.47,62.76,62.45,62.7,149260.0,61.8843,62.1716,61.8645,62.1122,149260.0
2025-04-15 15:00:00,62.71,62.78,62.46,62.49,106249.0,62.1221,62.1914,61.8744,61.9041,106249.0
2025-04-15 15:30:00,62.51,62.6,62.27,62.38,311471.0,61.9239,62.0131,61.6862,61.7952,311471.0
2025-04-16 09:30:00,62.91,62.91,62.15,62.4,62559.0,62.3202,62.3202,61.5673,61.815,62559.0
2025-04-16 10:00:00,62.41,62.66,62.32,62.63,40081.0,61.8249,62.0725,61.7357,62.0428,40081.0
2025-04-16 10:30:00,62.66,62.68,62.46,62.51,56286.0,62.0725,62.0923,61.8744,61.9239,56286.0
2025-04-16 11:00:00,62.55,62.67,62.47,62.63,25559.0,61.9636,62.0824,61.8843,62.0428,25559.0
2025-04-16 11:30:00,62.64,62.64,62.34,62.37,37517.0,62.0527,62.0527,61.7555,61.7853,37517.0
2025-04-16 12:00:00,62.37,62.41,62.27,62.32,17741.0,61.7853,61.8249,61.6862,61.7357,17741.0
2025-04-16 12:30:00,62.34,62.45,62.15,62.18,22645.0,61.7555,61.8645,61.5673,61.597,22645.0
2025-04-16 13:00:00,62.17,62.49,62.14,62.33,26034.0,61.5871,61.9041,61.5574,61.7456,26034.0
2025-04-16 13:30:00,62.34,62.4,62.07,62.09,63008.0,61.7555,61.815,61.4881,61.5079,63008.0
2025-04-16 14:00:00,62.09,62.44,62.07,62.4,50422.0,61.5079,61.8546,61.4881,61.815,50422.0
2025-04-16 14:30:00,62.4,62.41,62.04,62.05,58273.0,61.815,61.8249,61.4583,61.4683,58273.0
2025-04-16 15:00:00,62.03,62.07,61.81,61.82,55243.0,61.4484,61.4881,61.2305,61.2404,55243.0
2025-04-16 15:30:00,61.84,62.32,61.84,62.28,246491.0,61.2602,61.7357,61.2602,61.6961,246491.0
2025-04-17 09:30:00,62.17,63.0,62.17,62.66,29613.0,61.5871,62.4093,61.5871,62.0725,29613.0
2025-04-17 10:00:00,62.66,62.76,62.54,62.59,37743.0,62.0725,62.1716,61.9537,62.0032,37743.0
2025-04-17 10:30:00,62.6,62.76,62.41,62.73,18506.0,62.0131,62.1716,61.8249,62.1419,18506.0
2025-04-17 11:00:00,62.73,63.02,62.68,62.96,34991.0,62.1419,62.4292,62.0923,62.3697,34991.0
2025-04-17 11:30:00,62.95,63.04,62.89,63.03,29358.0,62.3598,62.449,62.3004,62.4391,29358.0
2025-04-17 12:00:00,63.04,63.34,63.01,63.31,32365.0,62.449,62.7462,62.4193,62.7164,32365.0
2025-04-17 12:30:00,63.29,63.53,63.26,63.51,25839.0,62.6966,62.9344,62.6669,62.9146,25839.0
2025-04-17 13:00:00,63.5,63.57,63.41,63.47,27784.0,62.9047,62.974,62.8155,62.8749,27784.0
2025-04-17 13:30:00,63.49,63.63,63.42,63.57,31081.0,62.8948,63.0334,62.8254,62.974,31081.0
2025-04-17 14:00:00,63.57,63.7,63.45,63.47,41976.0,62.974,63.1028,62.8551,62.8749,41976.0
2025-04-17 14:30:00,63.49,63.55,63.3,63.37,54455.0,62.8948,62.9542,62.7065,62.7759,54455.0
2025-04-17 15:00:00,63.34,63.5,63.33,63.47,88767.0,62.7462,62.9047,62.7363,62.8749,88767.0
2025-04-17 15:30:00,63.47,63.6,63.18,63.23,361242.0,62.8749,63.0037,62.5877,62.6372,361242.0
2025-04-21 09:30:00,63.22,63.3,62.5,62.62,64966.0,62.6273,62.7065,61.914,62.0329,64966.0
2025-04-21 10:00:00,62.64,62.86,62.51,62.68,36621.0,62.0527,62.2707,61.9239,62.0923,36621.0
2025-04-21 10:30:00,62.67,62.68,62.38,62.38,21028.0,62.0824,62.0923,61.7952,61.7952,21028.0
2025-04-21 11:00:00,62.41,62.44,62.23,62.34,26030.0,61.8249,61.8546,61.6466,61.7555,26030.0
2025-04-21 11:30:00,62.35,62.39,62.21,62.29,30430.0,61.7654,61.8051,61.6268,61.706,30430.0
2025-04-21 12:00:00,62.29,62.39,62.27,62.37,28852.0,61.706,61.8051,61.6862,61.7853,28852.0
2025-04-21 12:30:00,62.37,62.59,62.34,62.45,25869.0,61.7853,62.0032,61.7555,61.8645,25869.0
2025-04-21 13:00:00,62.48,62.54,62.38,62.48,34273.0,61.8942,61.9537,61.7952,61.8942,34273.0
2025-04-21 13:30:00,62.47,62.66,62.46,62.5,19308.0,61.8843,62.0725,61.8744,61.914,19308.0
2025-04-21 14:00:00,62.49,62.63,62.46,62.61,26915.0,61.9041,62.0428,61.8744,62.023,26915.0
2025-04-21 14:30:00,62.64,62.7,62.52,62.55,45188.0,62.0527,62.1122,61.9338,61.9636,45188.0
2025-04-21 15:00:00,62.53,62.77,62.53,62.71,56189.0,61.9438,62.1815,61.9438,62.1221,56189.0
2025-04-21 15:30:00,62.71,62.97,62.67,62.82,326556.0,62.1221,62.3796,62.0824,62.231,326556.0
2025-04-22 09:30:00,63.44,63.65,63.17,63.33,45228.0,62.8452,63.0533,62.5778,62.7363,45228.0
2025-04-22 10:00:00,63.32,63.44,63.13,63.2,52794.0,62.7263,62.8452,62.5381,62.6075,52794.0
2025-04-22 10:30:00,63.22,63.61,63.18,63.59,39359.0,62.6273,63.0136,62.5877,62.9938,39359.0
2025-04-22 11:00:00,63.55,63.77,63.55,63.6,39542.0,62.9542,63.1721,62.9542,63.0037,39542.0
2025-04-22 11:30:00,63.6,63.73,63.45,63.66,72647.0,63.0037,63.1325,62.8551,63.0632,72647.0
2025-04-22 12:00:00,63.64,63.8,63.52,63.56,74293.0,63.0433,63.2018,62.9245,62.9641,74293.0
2025-04-22 12:30:00,63.58,63.67,63.46,63.55,93438.0,62.9839,63.0731,62.865,62.9542,93438.0
2025-04-22 13:00:00,63.53,63.61,63.33,63.35,110862.0,62.9344,63.0136,62.7363,62.7561,110862.0
2025-04-22 13:30:00,63.37,63.47,63.25,63.37,54207.0,62.7759,62.8749,62.657,62.7759,54207.0
2025-04-22 14:00:00,63.34,63.72,63.29,63.66,112385.0,62.7462,63.1226,62.6966,63.0632,112385.0
2025-04-22 14:30:00,63.66,63.83,63.65,63.72,112998.0,63.0632,63.2316,63.0533,63.1226,112998.0
2025-04-22 15:00:00,63.7,63.73,63.58,63.62,122791.0,63.1028,63.1325,62.9839,63.0235,122791.0
2025-04-22 15:30:00,63.62,63.98,63.59,63.86,596610.0,63.0235,63.3802,62.9938,63.2613,596610.0
2025-04-23 09:30:00,64.12,65.04,64.12,64.37,77942.0,63.5188,64.4302,63.5188,63.7665,77942.0
2025-04-23 10:00:00,64.41,64.43,63.88,64.2,85528.0,63.8061,63.8259,63.2811,63.5981,85528.0
2025-04-23 10:30:00,64.2,64.23,63.71,63.74,54136.0,63.5981,63.6278,63.1127,63.1424,54136.0
2025-04-23 11:00:00,63.74,63.89,63.43,63.49,70648.0,63.1424,63.291,62.8353,62.8948,70648.0
2025-04-23 11:30:00,63.49,63.49,63.2,63.25,43597.0,62.8948,62.8948,62.6075,62.657,43597.0
2025-04-23 12:00:00,63.26,63.31,62.91,63.05,27328.0,62.6669,62.7164,62.3202,62.4589,27328.0
2025-04-23 12:30:00,63.04,63.14,62.91,63.03,32451.0,62.449,62.548,62.3202,62.4391,32451.0
2025-04-23 13:00:00,63.03,63.08,62.69,62.69,41175.0,62.4391,62.4886,62.1023,62.1023,41175.0
2025-04-23 13:30:00,62.71,62.84,62.61,62.77,35590.0,62.1221,62.2508,62.023,62.1815,35590.0
2025-04-23 14:00:00,62.78,62.93,62.72,62.72,38928.0,62.1914,62.34,62.132,62.132,38928.0
2025-04-23 14:30:00,62.74,62.93,62.64,62.71,58747.0,62.1518,62.34,62.0527,62.1221,58747.0
2025-04-23 15:00:00,62.69,62.76,62.64,62.69,51525.0,62.1023,62.1716,62.0527,62.1023,51525.0
2025-04-23 15:30:00,62.69,62.8,62.53,62.68,349399.0,62.1023,62.2112,61.9438,62.0923,349399.0
2025-04-24 09:30:00,62.7,62.76,61.88,62.34,45167.0,62.1122,62.1716,61.2998,61.7555,45167.0
2025-04-24 10:00:00,62.33,62.41,62.15,62.36,27060.0,61.7456,61.8249,61.5673,61.7753,27060.0
2025-04-24 10:30:00,62.37,62.44,62.03,62.1,51115.0,61.7853,61.8546,61.4484,61.5178,51115.0
2025-04-24 11:00:00,62.13,62.44,62.11,62.2,70120.0,61.5475,61.8546,61.5277,61.6168,70120.0
2025-04-24 11:30:00,62.21,62.31,62.06,62.14,23386.0,61.6268,61.7258,61.4782,61.5574,23386.0
2025-04-24 12:00:00,62.17,62.33,62.09,62.16,26811.0,61.5871,61.7456,61.5079,61.5772,26811.0
2025-04-24 12:30:00,62.18,62.25,62.09,62.25,26804.0,61.597,61.6664,61.5079,61.6664,26804.0
2025-04-24 13:00:00,62.22,62.24,62.0,62.0,39318.0,61.6367,61.6565,61.4187,61.4187,39318.0
2025-04-24 13:30:00,62.0,62.1,61.99,62.0,25979.0,61.4187,61.5178,61.4088,61.4187,25979.0
2025-04-24 14:00:00,62.02,62.12,61.93,61.95,34747.0,61.4385,61.5376,61.3494,61.3692,34747.0
2025-04-24 14:30:00,61.95,62.27,61.93,62.17,81663.0,61.3692,61.6862,61.3494,61.5871,81663.0
2025-04-24 15:00:00,62.17,62.43,62.05,62.4,65935.0,61.5871,61.8447,61.4683,61.815,65935.0
2025-04-24 15:30:00,62.4,62.6,62.35,62.59,312058.0,61.815,62.0131,61.7654,62.0032,312058.0
2025-04-25 09:30:00,62.16,62.98,62.16,62.55,62703.0,61.5772,62.3895,61.5772,61.9636,62703.0
2025-04-25 10:00:00,62.55,62.59,62.19,62.22,53296.0,61.9636,62.0032,61.6069,61.6367,53296.0
2025-04-25 10:30:00,62.26,62.46,62.1,62.45,80786.0,61.6763,61.8744,61.5178,61.8645,80786.0
2025-04-25 11:00:00,62.42,62.43,62.26,62.33,31565.0,61.8348,61.8447,61.6763,61.7456,31565.0
2025-04-25 11:30:00,62.31,62.44,62.26,62.37,19537.0,61.7258,61.8546,61.6763,61.7853,19537.0
2025-04-25 12:00:00,62.35,62.61,62.35,62.59,20594.0,61.7654,62.023,61.7654,62.0032,20594.0
2025-04-25 12:30:00,62.61,62.74,62.55,62.57,33787.0,62.023,62.1518,61.9636,61.9834,33787.0
2025-04-25 13:00:00,62.57,62.73,62.56,62.66,22785.0,61.9834,62.1419,61.9735,62.0725,22785.0
2025-04-25 13:30:00,62.64,62.71,62.51,62.59,58056.0,62.0527,62.1221,61.9239,62.0032,58056.0
2025-04-25 14:00:00,62.6,62.86,62.6,62.79,48133.0,62.0131,62.2707,62.0131,62.2013,48133.0
2025-04-25 14:30:00,62.79,62.9,62.74,62.81,44187.0,62.2013,62.3103,62.1518,62.2211,44187.0
2025-04-25 15:00:00,62.8,62.94,62.74,62.78,47903.0,62.2112,62.3499,62.1518,62.1914,47903.0
2025-04-25 15:30:00,62.77,62.9,62.65,62.89,396632.0,62.1815,62.3103,62.0626,62.3004,396632.0
2025-04-28 09:30:00,62.94,63.54,62.94,63.22,50858.0,62.3499,62.9443,62.3499,62.6273,50858.0
2025-04-28 10:00:00,63.24,63.48,63.09,63.27,25983.0,62.6471,62.8848,62.4985,62.6768,25983.0
2025-04-28 10:30:00,63.22,63.44,63.1,63.36,39870.0,62.6273,62.8452,62.5084,62.766,39870.0
2025-04-28 11:00:00,63.39,63.51,63.25,63.45,28764.0,62.7957,62.9146,62.657,62.8551,28764.0
2025-04-28 11:30:00,63.45,63.47,63.2,63.2,69120.0,62.8551,62.8749,62.6075,62.6075,69120.0
2025-04-28 12:00:00,63.23,63.26,63.1,63.14,28814.0,62.6372,62.6669,62.5084,62.548,28814.0
2025-04-28 12:30:00,63.16,63.29,63.11,63.13,41445.0,62.5678,62.6966,62.5183,62.5381,41445.0
2025-04-28 13:00:00,63.14,63.2,63.04,63.06,32650.0,62.548,62.6075,62.449,62.4688,32650.0
2025-04-28 13:30:00,63.04,63.19,62.91,63.1,95579.0,62.449,62.5976,62.3202,62.5084,95579.0
2025-04-28 14:00:00,63.1,63.35,63.09,63.28,41328.0,62.5084,62.7561,62.4985,62.6867,41328.0
2025-04-28 14:30:00,63.3,63.32,63.18,63.32,78363.0,62.7065,62.7263,62.5877,62.7263,78363.0
2025-04-28 15:00:00,63.34,63.54,63.33,63.45,42997.0,62.7462,62.9443,62.7363,62.8551,42997.0
2025-04-28 15:30:00,63.45,63.69,63.39,63.62,294387.0,62.8551,63.0929,62.7957,63.0235,294387.0
2025-04-29 09:30:00,63.24,64.03,63.21,63.81,84740.0,62.6471,63.4297,62.6174,63.2118,84740.0
2025-04-29 10:00:00,63.75,63.95,63.64,63.65,52483.0,63.1523,63.3504,63.0433,63.0533,52483.0
2025-04-29 10:30:00,63.66,64.0,63.63,63.99,21138.0,63.0632,63.4,63.0334,63.3901,21138.0
2025-04-29 11:00:00,63.97,63.99,63.74,63.8,31985.0,63.3703,63.3901,63.1424,63.2018,31985.0
2025-04-29 11:30:00,63.8,63.93,63.66,63.82,33475.0,63.2018,63.3306,63.0632,63.2217,33475.0
2025-04-29 12:00:00,63.8,63.98,63.77,63.93,30500.0,63.2018,63.3802,63.1721,63.3306,30500.0
2025-04-29 12:30:00,63.94,63.95,63.66,63.74,36413.0,63.3405,63.3504,63.0632,63.1424,36413.0
2025-04-29 13:00:00,63.74,63.95,63.69,63.91,41553.0,63.1424,63.3504,63.0929,63.3108,41553.0
2025-04-29 13:30:00,63.9,64.06,63.89,64.02,25897.0,63.3009,63.4594,63.291,63.4198,25897.0
2025-04-29 14:00:00,64.02,64.13,64.0,64.02,50550.0,63.4198,63.5288,63.4,63.4198,50550.0
2025-04-29 14:30:00,64.02,64.07,63.98,64.01,52821.0,63.4198,63.4693,63.3802,63.4099,52821.0
2025-04-29 15:00:00,64.03,64.07,63.92,63.98,41308.0,63.4297,63.4693,63.3207,63.3802,41308.0
2025-04-29 15:30:00,63.98,64.15,63.81,63.87,282157.0,63.3802,63.5486,63.2118,63.2712,282157.0
2025-04-30 09:30:00,63.79,64.01,63.04,63.1,88424.0,63.1919,63.4099,62.449,62.5084,88424.0
2025-04-30 10:00:00,63.14,63.41,63.02,63.41,65842.0,62.548,62.8155,62.4292,62.8155,65842.0
2025-04-30 10:30:00,63.42,63.74,63.4,63.67,58468.0,62.8254,63.1424,62.8056,63.0731,58468.0
2025-04-30 11:00:00,63.69,63.71,63.54,63.6,37806.0,63.0929,63.1127,62.9443,63.0037,37806.0
2025-04-30 11:30:00,63.57,63.74,63.5,63.71,27943.0,62.974,63.1424,62.9047,63.1127,27943.0
2025-04-30 12:00:00,63.73,63.74,63.55,63.57,23292.0,63.1325,63.1424,62.9542,62.974,23292.0
2025-04-30 12:30:00,63.55,63.79,63.49,63.75,27859.0,62.9542,63.1919,62.8948,63.1523,27859.0
2025-04-30 13:00:00,63.78,63.81,63.63,63.78,32619.0,63.182,63.2118,63.0334,63.182,32619.0
2025-04-30 13:30:00,63.75,64.11,63.7,64.08,60680.0,63.1523,63.5089,63.1028,63.4792,60680.0
2025-04-30 14:00:00,64.08,64.35,64.04,64.17,74451.0,63.4792,63.7467,63.4396,63.5684,74451.0
2025-04-30 14:30:00,64.17,64.24,63.76,63.84,35341.0,63.5684,63.6377,63.1622,63.2415,35341.0
2025-04-30 15:00:00,63.84,64.17,63.82,64.11,52788.0,63.2415,63.5684,63.2217,63.5089,52788.0
2025-04-30 15:30:00,64.11,64.66,64.08,64.4,259661.0,63.5089,64.0538,63.4792,63.7962,259661.0
2025-05-01 09:30:00,64.08,64.91,63.69,64.57,126050.0,63.4792,64.3014,63.0929,63.9646,126050.0
2025-05-01 10:00:00,64.58,64.9,64.37,64.74,95134.0,63.9745,64.2915,63.7665,64.133,95134.0
2025-05-01 10:30:00,64.73,64.84,64.57,64.83,47823.0,64.1231,64.2321,63.9646,64.2222,47823.0
2025-05-01 11:00:00,64.82,65.05,64.82,64.94,69498.0,64.2123,64.4401,64.2123,64.3312,69498.0
2025-05-01 11:30:00,64.95,65.08,64.71,64.77,65419.0,64.3411,64.4698,64.1033,64.1628,65419.0
2025-05-01 12:00:00,64.75,64.92,64.7,64.87,64332.0,64.1429,64.3113,64.0934,64.2618,64332.0
2025-05-01 12:30:00,64.87,65.1,64.85,65.04,55812.0,64.2618,64.4897,64.242,64.4302,55812.0
2025-05-01 13:00:00,65.05,65.41,65.05,65.3,74299.0,64.4401,64.7968,64.4401,64.6878,74299.0
2025-05-01 13:30:00,65.31,65.37,65.05,65.13,50433.0,64.6977,64.7571,64.4401,64.5194,50433.0
2025-05-01 14:00:00,65.1,65.22,65.03,65.14,50203.0,64.4897,64.6085,64.4203,64.5293,50203.0
2025-05-01 14:30:00,65.14,65.42,65.12,65.35,77564.0,64.5293,64.8067,64.5095,64.7373,77564.0
2025-05-01 15:00:00,65.34,65.47,65.32,65.4,97115.0,64.7274,64.8562,64.7076,64.7868,97115.0
2025-05-01 15:30:00,65.41,65.48,65.22,65.26,388057.0,64.7968,64.8661,64.6085,64.6482,388057.0
2025-05-02 09:30:00,65.78,66.23,65.71,66.01,70938.0,65.1633,65.6091,65.0939,65.3911,70938.0
2025-05-02 10:00:00,65.98,66.35,65.92,65.92,148966.0,65.3614,65.7279,65.302,65.302,148966.0
2025-05-02 10:30:00,65.92,66.08,65.68,65.92,78167.0,65.302,65.4605,65.0642,65.302,78167.0
2025-05-02 11:00:00,65.94,66.07,65.7,65.76,65413.0,65.3218,65.4506,65.084,65.1435,65413.0
2025-05-02 11:30:00,65.79,66.03,65.79,65.85,67418.0,65.1732,65.4109,65.1732,65.2326,67418.0
2025-05-02 12:00:00,65.85,65.99,65.68,65.75,51068.0,65.2326,65.3713,65.0642,65.1336,51068.0
2025-05-02 12:30:00,65.76,66.0,65.71,65.94,42796.0,65.1435,65.3812,65.0939,65.3218,42796.0
2025-05-02 13:00:00,65.94,65.95,65.82,65.87,33081.0,65.3218,65.3317,65.2029,65.2524,33081.0
2025-05-02 13:30:00,65.87,65.94,65.82,65.92,58729.0,65.2524,65.3218,65.2029,65.302,58729.0
2025-05-02 14:00:00,65.92,66.08,65.92,66.08,67453.0,65.302,65.4605,65.302,65.4605,67453.0
2025-05-02 14:30:00,66.08,66.37,66.04,66.36,96469.0,65.4605,65.7477,65.4208,65.7378,96469.0
2025-05-02 15:00:00,66.36,66.53,66.28,66.43,162639.0,65.7378,65.9062,65.6586,65.8072,162639.0
2025-05-02 15:30:00,66.42,66.67,66.38,66.62,600618.0,65.7973,66.0449,65.7577,65.9954,600618.0
2025-05-05 09:30:00,66.34,66.48,66.15,66.42,59918.0,65.718,65.8567,65.5298,65.7973,59918.0
2025-05-05 10:00:00,66.41,66.77,66.4,66.67,51334.0,65.7874,66.144,65.7775,66.0449,51334.0
2025-05-05 10:30:00,66.68,67.19,66.53,67.18,65313.0,66.0548,66.5601,65.9062,66.5502,65313.0
2025-05-05 11:00:00,67.18,67.2,66.82,66.84,19997.0,66.5502,66.57,66.1935,66.2133,19997.0
2025-05-05 11:30:00,66.84,67.05,66.75,67.03,34960.0,66.2133,66.4214,66.1242,66.4016,34960.0
2025-05-05 12:00:00,67.02,67.06,66.8,66.89,27770.0,66.3917,66.4313,66.1737,66.2629,27770.0
2025-05-05 12:30:00,66.91,67.03,66.81,66.99,48182.0,66.2827,66.4016,66.1836,66.3619,48182.0
2025-05-05 13:00:00,66.99,67.06,66.77,66.82,54151.0,66.3619,66.4313,66.144,66.1935,54151.0
2025-05-05 13:30:00,66.82,66.93,66.81,66.83,60365.0,66.1935,66.3025,66.1836,66.2034,60365.0
2025-05-05 14:00:00,66.83,66.89,66.76,66.84,75833.0,66.2034,66.2629,66.1341,66.2133,75833.0
2025-05-05 14:30:00,66.85,66.91,66.68,66.71,83809.0,66.2232,66.2827,66.0548,66.0846,83809.0
2025-05-05 15:00:00,66.71,66.86,66.65,66.7,66925.0,66.0846,66.2332,66.0251,66.0747,66925.0
2025-05-05 15:30:00,66.69,66.81,66.63,66.76,281711.0,66.0647,66.1836,66.0053,66.1341,281711.0
2025-05-06 09:30:00,67.58,68.57,67.14,68.21,310866.0,66.9464,67.9271,66.5105,67.5705,310866.0
2025-05-06 10:00:00,68.19,68.28,67.69,67.91,141520.0,67.5507,67.6398,67.0554,67.2733,141520.0
2025-05-06 10:30:00,67.92,67.97,67.55,67.66,96272.0,67.2832,67.3327,66.9167,67.0257,96272.0
2025-05-06 11:00:00,67.66,67.8,67.54,67.68,102524.0,67.0257,67.1643,66.9068,67.0455,102524.0
2025-05-06 11:30:00,67.7,67.86,67.63,67.71,104592.0,67.0653,67.2238,66.9959,67.0752,104592.0
2025-05-06 12:00:00,67.72,67.76,67.58,67.59,96504.0,67.0851,67.1247,66.9464,66.9563,96504.0
2025-05-06 12:30:00,67.59,67.7,67.29,67.31,52052.0,66.9563,67.0653,66.6591,66.6789,52052.0
2025-05-06 13:00:00,67.32,67.52,67.26,67.44,58521.0,66.6888,66.887,66.6294,66.8077,58521.0
2025-05-06 13:30:00,67.44,67.47,67.24,67.35,70860.0,66.8077,66.8374,66.6096,66.7186,70860.0
2025-05-06 14:00:00,67.34,67.69,67.34,67.67,84994.0,66.7087,67.0554,66.7087,67.0356,84994.0
2025-05-06 14:30:00,67.68,67.75,67.63,67.75,73440.0,67.0455,67.1148,66.9959,67.1148,73440.0
2025-05-06 15:00:00,67.74,67.83,67.68,67.81,88170.0,67.1049,67.1941,67.0455,67.1742,88170.0
2025-05-06 15:30:00,67.81,67.96,67.73,67.79,398562.0,67.1742,67.3228,67.095,67.1544,398562.0
2025-05-07 09:30:00,67.93,68.44,67.76,68.16,157552.0,67.2931,67.7983,67.1247,67.521,157552.0
2025-05-07 10:00:00,68.15,68.18,67.85,68.05,83872.0,67.5111,67.5408,67.2139,67.412,83872.0
2025-05-07 10:30:00,68.02,68.18,67.91,68.07,63086.0,67.3823,67.5408,67.2733,67.4318,63086.0
2025-05-07 11:00:00,68.09,68.66,68.03,68.59,78509.0,67.4516,68.0163,67.3922,67.9469,78509.0
2025-05-07 11:30:00,68.59,68.78,68.47,68.53,62408.0,67.9469,68.1352,67.8281,67.8875,62408.0
2025-05-07 12:00:00,68.53,68.77,68.45,68.49,124376.0,67.8875,68.1252,67.8082,67.8479,124376.0
2025-05-07 12:30:00,68.48,68.85,68.48,68.78,50852.0,67.838,68.2045,67.838,68.1352,50852.0
2025-05-07 13:00:00,68.79,68.99,68.67,68.68,84092.0,68.1451,68.3432,68.0262,68.0361,84092.0
2025-05-07 13:30:00,68.68,68.74,68.46,68.51,79193.0,68.0361,68.0955,67.8182,67.8677,79193.0
2025-05-07 14:00:00,68.53,68.55,68.17,68.22,107988.0,67.8875,67.9073,67.5309,67.5804,107988.0
2025-05-07 14:30:00,68.21,68.22,67.7,68.11,351819.0,67.5705,67.5804,67.0653,67.4714,351819.0
2025-05-07 15:00:00,68.12,68.25,67.74,67.78,208714.0,67.4813,67.6101,67.1049,67.1445,208714.0
2025-05-07 15:30:00,67.76,68.22,67.63,67.87,519112.0,67.1247,67.5804,66.9959,67.2337,519112.0
2025-05-08 09:30:00,68.02,70.29,67.71,68.21,721719.0,67.3823,69.631,67.0752,67.5705,721719.0
2025-05-08 10:00:00,68.21,68.21,66.68,67.67,319349.0,67.5705,67.5705,66.0548,67.0356,319349.0
2025-05-08 10:30:00,67.66,67.77,66.76,67.51,225073.0,67.0257,67.1346,66.1341,66.8771,225073.0
2025-05-08 11:00:00,67.49,68.08,67.38,67.5,131196.0,66.8572,67.4417,66.7483,66.8672,131196.0
2025-05-08 11:30:00,67.55,67.81,67.33,67.55,134623.0,66.9167,67.1742,66.6987,66.9167,134623.0
2025-05-08 12:00:00,67.52,67.8,67.32,67.4,76038.0,66.887,67.1643,66.6888,66.7681,76038.0
2025-05-08 12:30:00,67.4,67.57,67.13,67.56,66858.0,66.7681,66.9365,66.5006,66.9266,66858.0
2025-05-08 13:00:00,67.56,67.62,67.14,67.51,64175.0,66.9266,66.986,66.5105,66.8771,64175.0
2025-05-08 13:30:00,67.5,67.83,67.38,67.78,97815.0,66.8672,67.1941,66.7483,67.1445,97815.0
2025-05-08 14:00:00,67.76,68.24,67.67,68.1,213945.0,67.1247,67.6002,67.0356,67.4615,213945.0
2025-05-08 14:30:00,68.12,68.17,67.59,67.67,190387.0,67.4813,67.5309,66.9563,67.0356,190387.0
2025-05-08 15:00:00,67.67,67.89,67.61,67.79,261113.0,67.0356,67.2535,66.9761,67.1544,261113.0
2025-05-08 15:30:00,67.79,67.91,67.18,67.52,658634.0,67.1544,67.2733,66.5502,66.887,658634.0
2025-05-09 09:30:00,67.12,68.19,67.08,67.86,142249.0,66.4907,67.5507,66.4511,67.2238,142249.0
2025-05-09 10:00:00,67.88,68.17,67.74,67.87,134443.0,67.2436,67.5309,67.1049,67.2337,134443.0
2025-05-09 10:30:00,67.85,68.13,67.78,67.95,141103.0,67.2139,67.4912,67.1445,67.3129,141103.0
2025-05-09 11:00:00,67.95,67.96,67.32,67.35,110609.0,67.3129,67.3228,66.6888,66.7186,110609.0
2025-05-09 11:30:00,67.34,67.61,67.26,67.47,76857.0,66.7087,66.9761,66.6294,66.8374,76857.0
2025-05-09 12:00:00,67.46,67.48,67.23,67.32,67524.0,66.8275,66.8473,66.5997,66.6888,67524.0
2025-05-09 12:30:00,67.3,67.35,67.11,67.18,51921.0,66.669,66.7186,66.4808,66.5502,51921.0
2025-05-09 13:00:00,67.19,67.45,67.16,67.45,57085.0,66.5601,66.8176,66.5303,66.8176,57085.0
2025-05-09 13:30:00,67.47,67.7,67.36,67.66,154551.0,66.8374,67.0653,66.7285,67.0257,154551.0
2025-05-09 14:00:00,67.66,67.69,67.51,67.53,242695.0,67.0257,67.0554,66.8771,66.8969,242695.0
2025-05-09 14:30:00,67.53,67.81,67.53,67.73,73092.0,66.8969,67.1742,66.8969,67.095,73092.0
2025-05-09 15:00:00,67.73,68.0,67.68,67.75,197180.0,67.095,67.3625,67.0455,67.1148,197180.0
2025-05-09 15:30:00,67.75,67.78,67.14,67.16,566528.0,67.1148,67.1445,66.5105,66.5303,566528.0
2025-05-12 09:30:00,67.23,68.13,66.9,67.93,150872.0,66.5997,67.4912,66.2728,67.2931,150872.0
2025-05-12 10:00:00,67.93,68.42,67.78,68.26,100110.0,67.2931,67.7785,67.1445,67.62,100110.0
2025-05-12 10:30:00,68.25,68.91,68.15,68.5,69341.0,67.6101,68.2639,67.5111,67.8578,69341.0
2025-05-12 11:00:00,68.55,68.66,68.29,68.31,55082.0,67.9073,68.0163,67.6497,67.6696,55082.0
2025-05-12 11:30:00,68.3,68.35,67.89,68.02,108509.0,67.6597,67.7092,67.2535,67.3823,108509.0
2025-05-12 12:00:00,68.02,68.2,67.99,68.1,80475.0,67.3823,67.5606,67.3526,67.4615,80475.0
2025-05-12 12:30:00,68.12,68.23,68.02,68.14,52606.0,67.4813,67.5903,67.3823,67.5012,52606.0
2025-05-12 13:00:00,68.16,68.4,68.03,68.33,57563.0,67.521,67.7587,67.3922,67.6894,57563.0
2025-05-12 13:30:00,68.35,68.47,68.26,68.26,72637.0,67.7092,67.8281,67.62,67.62,72637.0
2025-05-12 14:00:00,68.25,68.49,68.21,68.43,67159.0,67.6101,67.8479,67.5705,67.7884,67159.0
2025-05-12 14:30:00,68.43,68.53,68.38,68.38,59172.0,67.7884,67.8875,67.7389,67.7389,59172.0
2025-05-12 15:00:00,68.4,68.57,68.39,68.5,99353.0,67.7587,67.9271,67.7488,67.8578,99353.0
2025-05-12 15:30:00,68.5,68.82,68.45,68.79,439279.0,67.8578,68.1748,67.8082,68.1451,439279.0
2025-05-13 09:30:00,68.61,69.1,68.55,68.69,72933.0,67.9667,68.4522,67.9073,68.046,72933.0
2025-05-13 10:00:00,68.67,68.83,68.47,68.51,64045.0,68.0262,68.1847,67.8281,67.8677,64045.0
2025-05-13 10:30:00,68.51,68.85,68.32,68.53,58176.0,67.8677,68.2045,67.6795,67.8875,58176.0
2025-05-13 11:00:00,68.52,68.73,68.51,68.6,73926.0,67.8776,68.0856,67.8677,67.9568,73926.0
2025-05-13 11:30:00,68.62,68.8,68.45,68.64,57315.0,67.9767,68.155,67.8082,67.9965,57315.0
2025-05-13 12:00:00,68.64,68.71,68.19,68.24,43017.0,67.9965,68.0658,67.5507,67.6002,43017.0
2025-05-13 12:30:00,68.22,68.23,67.93,68.01,49055.0,67.5804,67.5903,67.2931,67.3724,49055.0
2025-05-13 13:00:00,68.01,68.15,67.86,68.05,48450.0,67.3724,67.5111,67.2238,67.412,48450.0
2025-05-13 13:30:00,68.07,68.16,67.82,67.83,51031.0,67.4318,67.521,67.1842,67.1941,51031.0
2025-05-13 14:00:00,67.85,68.05,67.85,68.01,48583.0,67.2139,67.412,67.2139,67.3724,48583.0
2025-05-13 14:30:00,68.01,68.09,67.91,68.08,52101.0,67.3724,67.4516,67.2733,67.4417,52101.0
2025-05-13 15:00:00,68.09,68.1,67.94,68.03,73692.0,67.4516,67.4615,67.303,67.3922,73692.0
2025-05-13 15:30:00,68.04,68.11,67.75,67.83,339415.0,67.4021,67.4714,67.1148,67.1941,339415.0
2025-05-14 09:30:00,67.86,67.86,67.1,67.36,90169.0,67.2238,67.2238,66.4709,66.7285,90169.0
2025-05-14 10:00:00,67.35,67.63,67.31,67.63,87658.0,66.7186,66.9959,66.6789,66.9959,87658.0
2025-05-14 10:30:00,67.59,67.7,67.44,67.52,47090.0,66.9563,67.0653,66.8077,66.887,47090.0
2025-05-14 11:00:00,67.5,67.76,67.43,67.63,63492.0,66.8672,67.1247,66.7978,66.9959,63492.0
2025-05-14 11:30:00,67.63,67.75,67.53,67.7,61486.0,66.9959,67.1148,66.8969,67.0653,61486.0
2025-05-14 12:00:00,67.68,67.74,67.44,67.48,56139.0,67.0455,67.1049,66.8077,66.8473,56139.0
2025-05-14 12:30:00,67.45,67.69,67.45,67.67,43563.0,66.8176,67.0554,66.8176,67.0356,43563.0
2025-05-14 13:00:00,67.7,67.82,67.66,67.69,35642.0,67.0653,67.1842,67.0257,67.0554,35642.0
2025-05-14 13:30:00,67.72,67.85,67.7,67.82,51060.0,67.0851,67.2139,67.0653,67.1842,51060.0
2025-05-14 14:00:00,67.83,67.89,67.78,67.82,38925.0,67.1941,67.2535,67.1445,67.1842,38925.0
2025-05-14 14:30:00,67.84,67.9,67.78,67.79,44100.0,67.204,67.2634,67.1445,67.1544,44100.0
2025-05-14 15:00:00,67.79,67.87,67.72,67.85,56073.0,67.1544,67.2337,67.0851,67.2139,56073.0
2025-05-14 15:30:00,67.84,68.02,67.83,68.0,293338.0,67.204,67.3823,67.1941,67.3625,293338.0
2025-05-15 09:30:00,67.79,68.45,67.79,68.44,108844.0,67.1544,67.8082,67.1544,67.7983,108844.0
2025-05-15 10:00:00,68.43,68.55,68.31,68.49,89855.0,67.7884,67.9073,67.6696,67.8479,89855.0
2025-05-15 10:30:00,68.5,68.79,68.48,68.74,50062.0,67.8578,68.1451,67.838,68.0955,50062.0
2025-05-15 11:00:00,68.74,68.87,68.67,68.78,45880.0,68.0955,68.2243,68.0262,68.1352,45880.0
2025-05-15 11:30:00,68.76,69.14,68.7,69.09,92857.0,68.1153,68.4918,68.0559,68.4422,92857.0
2025-05-15 12:00:00,69.09,69.22,69.0,69.03,65499.0,68.4422,68.571,68.3531,68.3828,65499.0
2025-05-15 12:30:00,69.03,69.12,68.92,69.11,45836.0,68.3828,68.472,68.2738,68.4621,45836.0
2025-05-15 13:00:00,69.11,69.18,69.0,69.04,65765.0,68.4621,68.5314,68.3531,68.3927,65765.0
2025-05-15 13:30:00,69.04,69.07,68.88,68.98,56363.0,68.3927,68.4224,68.2342,68.3333,56363.0
2025-05-15 14:00:00,69.0,69.07,68.92,69.05,50361.0,68.3531,68.4224,68.2738,68.4026,50361.0
2025-05-15 14:30:00,69.03,69.24,69.02,69.09,89442.0,68.3828,68.5908,68.3729,68.4422,89442.0
2025-05-15 15:00:00,69.08,69.31,69.04,69.3,122291.0,68.4323,68.6602,68.3927,68.6503,122291.0
2025-05-15 15:30:00,69.3,69.73,69.28,69.68,550365.0,68.6503,69.0762,68.6305,69.0267,550365.0
2025-05-16 09:30:00,69.68,69.96,69.31,69.94,78485.0,69.0267,69.3041,68.6602,69.2843,78485.0
2025-05-16 10:00:00,69.89,70.05,69.8,69.97,126696.0,69.2347,69.3932,69.1456,69.314,126696.0
2025-05-16 10:30:00,69.99,70.15,69.73,69.79,60039.0,69.3338,69.4923,69.0762,69.1357,60039.0
2025-05-16 11:00:00,69.79,70.06,69.78,69.89,71081.0,69.1357,69.4032,69.1258,69.2347,71081.0
2025-05-16 11:30:00,69.89,70.07,69.87,70.04,61072.0,69.2347,69.4131,69.2149,69.3833,61072.0
2025-05-16 12:00:00,70.05,70.17,69.96,70.14,55886.0,69.3932,69.5121,69.3041,69.4824,55886.0
2025-05-16 12:30:00,70.14,70.29,70.1,70.27,59493.0,69.4824,69.631,69.4428,69.6112,59493.0
2025-05-16 13:00:00,70.27,70.45,70.25,70.38,76342.0,69.6112,69.7895,69.5914,69.7202,76342.0
2025-05-16 13:30:00,70.39,70.6,70.32,70.58,80202.0,69.7301,69.9381,69.6607,69.9183,80202.0
2025-05-16 14:00:00,70.56,70.56,70.32,70.36,128750.0,69.8985,69.8985,69.6607,69.7003,128750.0
2025-05-16 14:30:00,70.35,70.49,70.32,70.45,118777.0,69.6904,69.8291,69.6607,69.7895,118777.0
2025-05-16 15:00:00,70.45,70.65,70.44,70.59,145083.0,69.7895,69.9876,69.7796,69.9282,145083.0
2025-05-16 15:30:00,70.58,70.69,70.38,70.58,501532.0,69.9183,70.0272,69.7202,69.9183,501532.0
2025-05-19 09:30:00,70.18,71.3,70.0,71.21,82136.0,69.522,70.6315,69.3437,70.5424,82136.0
2025-05-19 10:00:00,71.2,71.65,71.11,71.64,88509.0,70.5325,70.9782,70.4433,70.9683,88509.0
2025-05-19 10:30:00,71.6,71.62,71.36,71.44,76155.0,70.9287,70.9485,70.691,70.7702,76155.0
2025-05-19 11:00:00,71.44,71.61,71.37,71.56,42151.0,70.7702,70.9386,70.7009,70.8891,42151.0
2025-05-19 11:30:00,71.56,71.57,71.34,71.42,67493.0,70.8891,70.899,70.6712,70.7504,67493.0
2025-05-19 12:00:00,71.43,71.62,71.39,71.6,40712.0,70.7603,70.9485,70.7207,70.9287,40712.0
2025-05-19 12:30:00,71.6,71.62,71.5,71.52,31567.0,70.9287,70.9485,70.8297,70.8495,31567.0
2025-05-19 13:00:00,71.52,71.6,71.48,71.55,41179.0,70.8495,70.9287,70.8098,70.8792,41179.0
2025-05-19 13:30:00,71.54,71.56,71.28,71.33,54096.0,70.8693,70.8891,70.6117,70.6612,54096.0
2025-05-19 14:00:00,71.34,71.39,71.26,71.27,56933.0,70.6712,70.7207,70.5919,70.6018,56933.0
2025-05-19 14:30:00,71.28,71.33,71.09,71.09,136049.0,70.6117,70.6612,70.4235,70.4235,136049.0
2025-05-19 15:00:00,71.08,71.19,71.08,71.16,99716.0,70.4136,70.5226,70.4136,70.4928,99716.0
2025-05-19 15:30:00,71.17,71.4,71.12,71.35,483354.0,70.5027,70.7306,70.4532,70.6811,483354.0
2025-05-20 09:30:00,70.95,71.26,70.81,71.18,68433.0,70.2848,70.5919,70.1461,70.5127,68433.0
2025-05-20 10:00:00,71.17,71.29,71.05,71.11,79532.0,70.5027,70.6216,70.3839,70.4433,79532.0
2025-05-20 10:30:00,71.11,71.25,71.05,71.12,65953.0,70.4433,70.582,70.3839,70.4532,65953.0
2025-05-20 11:00:00,71.11,71.2,71.06,71.16,48122.0,70.4433,70.5325,70.3938,70.4928,48122.0
2025-05-20 11:30:00,71.16,71.16,71.04,71.08,56010.0,70.4928,70.4928,70.374,70.4136,56010.0
2025-05-20 12:00:00,71.08,71.11,70.71,70.73,46647.0,70.4136,70.4433,70.0471,70.0669,46647.0
2025-05-20 12:30:00,70.73,70.77,70.65,70.75,37871.0,70.0669,70.1065,69.9876,70.0867,37871.0
2025-05-20 13:00:00,70.77,70.78,70.68,70.73,43736.0,70.1065,70.1164,70.0173,70.0669,43736.0
2025-05-20 13:30:00,70.73,70.83,70.68,70.82,61341.0,70.0669,70.1659,70.0173,70.156,61341.0
2025-05-20 14:00:00,70.82,70.82,70.52,70.56,77414.0,70.156,70.156,69.8588,69.8985,77414.0
2025-05-20 14:30:00,70.56,70.68,70.53,70.65,66340.0,69.8985,70.0173,69.8687,69.9876,66340.0
2025-05-20 15:00:00,70.65,70.65,70.52,70.56,75229.0,69.9876,69.9876,69.8588,69.8985,75229.0
2025-05-20 15:30:00,70.56,70.81,70.52,70.79,517130.0,69.8985,70.1461,69.8588,70.1263,517130.0
2025-05-21 09:30:00,70.15,70.69,70.15,70.19,87424.0,69.4923,70.0272,69.4923,69.5319,87424.0
2025-05-21 10:00:00,70.19,70.23,70.0,70.02,93917.0,69.5319,69.5716,69.3437,69.3635,93917.0
2025-05-21 10:30:00,70.02,70.3,69.91,70.28,88196.0,69.3635,69.6409,69.2546,69.6211,88196.0
2025-05-21 11:00:00,70.3,70.38,70.13,70.33,71769.0,69.6409,69.7202,69.4725,69.6706,71769.0
2025-05-21 11:30:00,70.31,70.36,70.12,70.29,47883.0,69.6508,69.7003,69.4626,69.631,47883.0
2025-05-21 12:00:00,70.28,70.3,70.1,70.13,54901.0,69.6211,69.6409,69.4428,69.4725,54901.0
2025-05-21 12:30:00,70.14,70.35,70.13,70.34,44909.0,69.4824,69.6904,69.4725,69.6805,44909.0
2025-05-21 13:00:00,70.36,70.44,69.91,69.94,69775.0,69.7003,69.7796,69.2546,69.2843,69775.0
2025-05-21 13:30:00,69.9,70.11,69.84,69.89,71510.0,69.2447,69.4527,69.1852,69.2347,71510.0
2025-05-21 14:00:00,69.88,69.9,69.49,69.65,131341.0,69.2248,69.2447,68.8385,68.997,131341.0
2025-05-21 14:30:00,69.65,69.86,69.51,69.53,98109.0,68.997,69.205,68.8583,68.8781,98109.0
2025-05-21 15:00:00,69.53,69.57,69.4,69.47,87167.0,68.8781,68.9177,68.7493,68.8187,87167.0
2025-05-21 15:30:00,69.47,69.67,69.39,69.39,451299.0,68.8187,69.0168,68.7394,68.7394,451299.0
2025-05-22 09:30:00,69.29,69.62,68.96,69.06,63540.0,68.6404,68.9673,68.3135,68.4125,63540.0
2025-05-22 10:00:00,69.09,69.23,68.84,68.86,40362.0,68.4422,68.5809,68.1946,68.2144,40362.0
2025-05-22 10:30:00,68.86,69.01,68.82,69.0,46090.0,68.2144,68.363,68.1748,68.3531,46090.0
2025-05-22 11:00:00,69.01,69.09,68.88,69.04,69450.0,68.363,68.4422,68.2342,68.3927,69450.0
2025-05-22 11:30:00,69.02,69.29,69.0,69.24,149124.0,68.3729,68.6404,68.3531,68.5908,149124.0
2025-05-22 12:00:00,69.23,69.37,69.17,69.29,42953.0,68.5809,68.7196,68.5215,68.6404,42953.0
2025-05-22 12:30:00,69.28,69.4,69.25,69.26,39286.0,68.6305,68.7493,68.6007,68.6107,39286.0
2025-05-22 13:00:00,69.26,69.41,69.14,69.36,87557.0,68.6107,68.7592,68.4918,68.7097,87557.0
2025-05-22 13:30:00,69.36,69.47,69.29,69.37,139939.0,68.7097,68.8187,68.6404,68.7196,139939.0
2025-05-22 14:00:00,69.38,69.55,69.37,69.5,123225.0,68.7295,68.8979,68.7196,68.8484,123225.0
2025-05-22 14:30:00,69.5,69.5,69.21,69.3,178781.0,68.8484,68.8484,68.5611,68.6503,178781.0
2025-05-22 15:00:00,69.3,69.58,69.24,69.56,185496.0,68.6503,68.9277,68.5908,68.9078,185496.0
2025-05-22 15:30:00,69.55,69.61,69.35,69.43,507661.0,68.8979,68.9574,68.6998,68.7791,507661.0
2025-05-23 09:30:00,69.32,69.52,68.9,69.1,57817.0,68.6701,68.8682,68.254,68.4522,57817.0
2025-05-23 10:00:00,69.09,69.49,69.09,69.26,93328.0,68.4422,68.8385,68.4422,68.6107,93328.0
2025-05-23 10:30:00,69.26,69.64,69.26,69.49,51768.0,68.6107,68.9871,68.6107,68.8385,51768.0
2025-05-23 11:00:00,69.5,69.74,69.47,69.67,78711.0,68.8484,69.0862,68.8187,69.0168,78711.0
2025-05-23 11:30:00,69.68,69.83,69.6,69.63,48317.0,69.0267,69.1753,68.9475,68.9772,48317.0
2025-05-23 12:00:00,69.63,69.78,69.58,69.78,41351.0,68.9772,69.1258,68.9277,69.1258,41351.0
2025-05-23 12:30:00,69.76,69.8,69.67,69.72,58311.0,69.106,69.1456,69.0168,69.0663,58311.0
2025-05-23 13:00:00,69.72,69.95,69.71,69.92,50523.0,69.0663,69.2942,69.0564,69.2645,50523.0
2025-05-23 13:30:00,69.92,70.0,69.78,69.94,50062.0,69.2645,69.3437,69.1258,69.2843,50062.0
2025-05-23 14:00:00,69.95,70.14,69.94,69.95,40758.0,69.2942,69.4824,69.2843,69.2942,40758.0
2025-05-23 14:30:00,69.95,70.23,69.95,70.17,112014.0,69.2942,69.5716,69.2942,69.5121,112014.0
2025-05-23 15:00:00,70.19,70.26,70.14,70.21,84947.0,69.5319,69.6013,69.4824,69.5517,84947.0
2025-05-23 15:30:00,70.21,70.36,70.0,70.07,505957.0,69.5517,69.7003,69.3437,69.4131,505957.0
2025-05-27 09:30:00,71.0,72.32,70.9,72.0,186774.0,70.3343,71.642,70.2353,71.325,186774.0
2025-05-27 10:00:00,72.02,72.23,71.83,71.96,160845.0,71.3448,71.5528,71.1566,71.2853,160845.0
2025-05-27 10:30:00,71.95,72.2,71.83,71.85,144577.0,71.2754,71.5231,71.1566,71.1764,144577.0
2025-05-27 11:00:00,71.87,71.87,71.68,71.79,131718.0,71.1962,71.1962,71.008,71.1169,131718.0
2025-05-27 11:30:00,71.79,71.82,71.59,71.67,178828.0,71.1169,71.1467,70.9188,70.9981,178828.0
2025-05-27 12:00:00,71.67,72.03,71.58,72.02,158202.0,70.9981,71.3547,70.9089,71.3448,158202.0
2025-05-27 12:30:00,72.02,72.18,71.89,72.16,125584.0,71.3448,71.5033,71.216,71.4835,125584.0
2025-05-27 13:00:00,72.17,72.2,72.01,72.03,121894.0,71.4934,71.5231,71.3349,71.3547,121894.0
2025-05-27 13:30:00,72.04,72.2,72.0,72.2,119716.0,71.3646,71.5231,71.325,71.5231,119716.0
2025-05-27 14:00:00,72.2,72.22,72.07,72.16,133853.0,71.5231,71.5429,71.3943,71.4835,133853.0
2025-05-27 14:30:00,72.15,72.21,71.79,71.82,142763.0,71.4736,71.533,71.1169,71.1467,142763.0
2025-05-27 15:00:00,71.81,71.97,71.8,71.86,194672.0,71.1367,71.2952,71.1268,71.1863,194672.0
2025-05-27 15:30:00,71.85,71.98,71.52,71.58,652125.0,71.1764,71.3052,70.8495,70.9089,652125.0
2025-05-28 09:30:00,71.61,71.95,71.44,71.83,108652.0,70.9386,71.2754,70.7702,71.1566,108652.0
2025-05-28 10:00:00,71.86,71.91,71.54,71.56,49293.0,71.1863,71.2358,70.8693,70.8891,49293.0
2025-05-28 10:30:00,71.53,71.64,71.41,71.47,25603.0,70.8594,70.9683,70.7405,70.7999,25603.0
2025-05-28 11:00:00,71.46,71.49,71.3,71.41,27352.0,70.79,70.8197,70.6315,70.7405,27352.0
2025-05-28 11:30:00,71.41,71.41,71.19,71.2,35495.0,70.7405,70.7405,70.5226,70.5325,35495.0
2025-05-28 12:00:00,71.21,71.38,71.2,71.29,34716.0,70.5424,70.7108,70.5325,70.6216,34716.0
2025-05-28 12:30:00,71.28,71.53,71.26,71.47,33605.0,70.6117,70.8594,70.5919,70.7999,33605.0
2025-05-28 13:00:00,71.46,71.63,71.45,71.53,43811.0,70.79,70.9584,70.7801,70.8594,43811.0
2025-05-28 13:30:00,71.53,71.57,71.41,71.42,53606.0,70.8594,70.899,70.7405,70.7504,53606.0
2025-05-28 14:00:00,71.42,71.63,71.42,71.61,71309.0,70.7504,70.9584,70.7504,70.9386,71309.0
2025-05-28 14:30:00,71.6,71.63,71.35,71.5,75626.0,70.9287,70.9584,70.6811,70.8297,75626.0
2025-05-28 15:00:00,71.51,71.75,71.49,71.59,108091.0,70.8396,71.0773,70.8197,70.9188,108091.0
2025-05-28 15:30:00,71.59,71.83,71.54,71.79,398902.0,70.9188,71.1566,70.8693,71.1169,398902.0
2025-05-29 09:30:00,71.76,71.99,71.6,71.91,53090.0,71.0872,71.3151,70.9287,71.2358,53090.0
2025-05-29 10:00:00,71.92,72.03,71.69,71.7,36364.0,71.2457,71.3547,71.0179,71.0278,36364.0
2025-05-29 10:30:00,71.7,71.77,71.56,71.66,68039.0,71.0278,71.0971,70.8891,70.9882,68039.0
2025-05-29 11:00:00,71.68,71.79,71.44,71.53,87972.0,71.008,71.1169,70.7702,70.8594,87972.0
2025-05-29 11:30:00,71.54,71.56,71.2,71.24,53767.0,70.8693,70.8891,70.5325,70.5721,53767.0
2025-05-29 12:00:00,71.22,71.53,71.16,71.4,34137.0,70.5523,70.8594,70.4928,70.7306,34137.0
2025-05-29 12:30:00,71.42,71.45,71.23,71.36,35386.0,70.7504,70.7801,70.5622,70.691,35386.0
2025-05-29 13:00:00,71.35,71.39,71.2,71.2,28149.0,70.6811,70.7207,70.5325,70.5325,28149.0
2025-05-29 13:30:00,71.19,71.22,71.02,71.03,50548.0,70.5226,70.5523,70.3542,70.3641,50548.0
2025-05-29 14:00:00,71.03,71.06,70.74,70.92,59070.0,70.3641,70.3938,70.0768,70.2551,59070.0
2025-05-29 14:30:00,70.9,71.04,70.84,70.87,64244.0,70.2353,70.374,70.1758,70.2056,64244.0
2025-05-29 15:00:00,70.87,70.94,70.78,70.79,72996.0,70.2056,70.2749,70.1164,70.1263,72996.0
2025-05-29 15:30:00,70.8,70.86,70.56,70.69,318436.0,70.1362,70.1957,69.8985,70.0272,318436.0
2025-05-30 09:30:00,70.69,71.07,70.39,70.7,86114.0,70.0272,70.4037,69.7301,70.0372,86114.0
2025-05-30 10:00:00,70.73,70.96,70.71,70.96,53670.0,70.0669,70.2947,70.0471,70.2947,53670.0
2025-05-30 10:30:00,70.96,71.05,70.84,70.92,55966.0,70.2947,70.3839,70.1758,70.2551,55966.0
2025-05-30 11:00:00,70.95,71.24,70.95,71.22,72197.0,70.2848,70.5721,70.2848,70.5523,72197.0
2025-05-30 11:30:00,71.2,71.22,70.98,71.13,99873.0,70.5325,70.5523,70.3145,70.4631,99873.0
2025-05-30 12:00:00,71.11,71.2,70.89,70.94,81176.0,70.4433,70.5325,70.2254,70.2749,81176.0
2025-05-30 12:30:00,70.94,71.06,70.82,71.02,89101.0,70.2749,70.3938,70.156,70.3542,89101.0
2025-05-30 13:00:00,71.01,71.18,71.0,71.07,134549.0,70.3442,70.5127,70.3343,70.4037,134549.0
2025-05-30 13:30:00,71.08,71.17,71.06,71.11,107585.0,70.4136,70.5027,70.3938,70.4433,107585.0
2025-05-30 14:00:00,71.12,71.23,71.1,71.18,75483.0,70.4532,70.5622,70.4334,70.5127,75483.0
2025-05-30 14:30:00,71.18,71.31,71.12,71.28,79855.0,70.5127,70.6414,70.4532,70.6117,79855.0
2025-05-30 15:00:00,71.29,71.44,71.23,71.43,166910.0,70.6216,70.7702,70.5622,70.7603,166910.0
2025-05-30 15:30:00,71.43,71.49,71.28,71.42,604999.0,70.7603,70.8197,70.6117,70.7504,604999.0
2025-06-02 09:30:00,70.94,71.37,70.51,70.61,55202.0,70.2749,70.7009,69.8489,69.948,55202.0
2025-06-02 10:00:00,70.61,71.2,70.52,71.19,43032.0,69.948,70.5325,69.8588,70.5226,43032.0
2025-06-02 10:30:00,71.16,71.46,71.11,71.39,73660.0,70.4928,70.79,70.4433,70.7207,73660.0
2025-06-02 11:00:00,71.39,71.5,71.29,71.42,48562.0,70.7207,70.8297,70.6216,70.7504,48562.0
2025-06-02 11:30:00,71.42,71.88,71.41,71.83,91121.0,70.7504,71.2061,70.7405,71.1566,91121.0
2025-06-02 12:00:00,71.85,71.85,71.65,71.7,44987.0,71.1764,71.1764,70.9782,71.0278,44987.0
2025-06-02 12:30:00,71.7,71.86,71.61,71.84,32275.0,71.0278,71.1863,70.9386,71.1665,32275.0
2025-06-02 13:00:00,71.84,71.93,71.65,71.69,42674.0,71.1665,71.2556,70.9782,71.0179,42674.0
2025-06-02 13:30:00,71.71,71.79,71.68,71.76,41465.0,71.0377,71.1169,71.008,71.0872,41465.0
2025-06-02 14:00:00,71.76,71.91,71.73,71.89,71850.0,71.0872,71.2358,71.0575,71.216,71850.0
2025-06-02 14:30:00,71.91,72.01,71.86,71.98,79774.0,71.2358,71.3349,71.1863,71.3052,79774.0
2025-06-02 15:00:00,71.98,72.04,71.91,72.04,69373.0,71.3052,71.3646,71.2358,71.3646,69373.0
2025-06-02 15:30:00,72.04,72.09,71.89,71.99,392925.0,71.3646,71.4141,71.216,71.3151,392925.0
2025-06-03 09:30:00,71.8,72.32,71.78,71.78,110383.0,71.1268,71.642,71.107,71.107,110383.0
2025-06-03 10:00:00,71.82,71.83,71.44,71.66,56530.0,71.1467,71.1566,70.7702,70.9882,56530.0
2025-06-03 10:30:00,71.65,71.76,71.49,71.69,46850.0,70.9782,71.0872,70.8197,71.0179,46850.0
2025-06-03 11:00:00,71.69,71.77,71.45,71.59,66010.0,71.0179,71.0971,70.7801,70.9188,66010.0
2025-06-03 11:30:00,71.61,72.0,71.59,71.98,29075.0,70.9386,71.325,70.9188,71.3052,29075.0
2025-06-03 12:00:00,72.0,72.02,71.82,71.87,47108.0,71.325,71.3448,71.1467,71.1962,47108.0
2025-06-03 12:30:00,71.89,72.06,71.8,72.06,32032.0,71.216,71.3844,71.1268,71.3844,32032.0
2025-06-03 13:00:00,72.05,72.16,71.97,72.16,17790.0,71.3745,71.4835,71.2952,71.4835,17790.0
2025-06-03 13:30:00,72.16,72.23,72.08,72.17,23843.0,71.4835,71.5528,71.4042,71.4934,23843.0
2025-06-03 14:00:00,72.18,72.19,72.06,72.12,22517.0,71.5033,71.5132,71.3844,71.4438,22517.0
2025-06-03 14:30:00,72.14,72.14,71.96,71.99,29190.0,71.4637,71.4637,71.2853,71.3151,29190.0
2025-06-03 15:00:00,71.98,72.01,71.87,71.89,40790.0,71.3052,71.3349,71.1962,71.216,40790.0
2025-06-03 15:30:00,71.89,72.02,71.68,71.71,342183.0,71.216,71.3448,71.008,71.0377,342183.0
2025-06-04 09:30:00,71.92,72.12,71.58,71.65,28231.0,71.2457,71.4438,70.9089,70.9782,28231.0
2025-06-04 10:00:00,71.6,71.84,71.52,71.7,61708.0,70.9287,71.1665,70.8495,71.0278,61708.0
2025-06-04 10:30:00,71.7,71.77,71.29,71.44,57941.0,71.0278,71.0971,70.6216,70.7702,57941.0
2025-06-04 11:00:00,71.43,71.58,71.34,71.56,48724.0,70.7603,70.9089,70.6712,70.8891,48724.0
2025-06-04 11:30:00,71.55,71.75,71.51,71.73,52218.0,70.8792,71.0773,70.8396,71.0575,52218.0
2025-06-04 12:00:00,71.73,71.75,71.63,71.69,28884.0,71.0575,71.0773,70.9584,71.0179,28884.0
2025-06-04 12:30:00,71.71,71.91,71.71,71.9,29189.0,71.0377,71.2358,71.0377,71.2259,29189.0
2025-06-04 13:00:00,71.92,71.97,71.86,71.92,30602.0,71.2457,71.2952,71.1863,71.2457,30602.0
2025-06-04 13:30:00,71.91,71.99,71.85,71.89,41338.0,71.2358,71.3151,71.1764,71.216,41338.0
2025-06-04 14:00:00,71.89,71.91,71.77,71.78,35892.0,71.216,71.2358,71.0971,71.107,35892.0
2025-06-04 14:30:00,71.78,71.82,71.7,71.78,36281.0,71.107,71.1467,71.0278,71.107,36281.0
2025-06-04 15:00:00,71.77,71.78,71.65,71.75,52833.0,71.0971,71.107,70.9782,71.0773,52833.0
2025-06-04 15:30:00,71.75,71.81,71.52,71.54,347937.0,71.0773,71.1367,70.8495,70.8693,347937.0
2025-06-05 09:30:00,71.72,71.87,71.41,71.58,39581.0,71.0476,71.1962,70.7405,70.9089,39581.0
2025-06-05 10:00:00,71.59,71.99,71.58,71.95,47837.0,70.9188,71.3151,70.9089,71.2754,47837.0
2025-06-05 10:30:00,71.9,72.04,71.79,71.92,45857.0,71.2259,71.3646,71.1169,71.2457,45857.0
2025-06-05 11:00:00,71.91,71.96,71.75,71.78,39808.0,71.2358,71.2853,71.0773,71.107,39808.0
2025-06-05 11:30:00,71.78,71.8,71.5,71.59,43982.0,71.107,71.1268,70.8297,70.9188,43982.0
2025-06-05 12:00:00,71.59,71.74,71.54,71.71,46775.0,70.9188,71.0674,70.8693,71.0377,46775.0
2025-06-05 12:30:00,71.73,71.75,71.57,71.64,38960.0,71.0575,71.0773,70.899,70.9683,38960.0
2025-06-05 13:00:00,71.62,71.72,71.61,71.69,26381.0,70.9485,71.0476,70.9386,71.0179,26381.0
2025-06-05 13:30:00,71.71,71.71,71.53,71.56,47533.0,71.0377,71.0377,70.8594,70.8891,47533.0
2025-06-05 14:00:00,71.54,71.58,71.43,71.56,58097.0,70.8693,70.9089,70.7603,70.8891,58097.0
2025-06-05 14:30:00,71.55,71.75,71.49,71.7,44945.0,70.8792,71.0773,70.8197,71.0278,44945.0
2025-06-05 15:00:00,71.71,71.76,71.48,71.5,94225.0,71.0377,71.0872,70.8098,70.8297,94225.0
2025-06-05 15:30:00,71.52,71.62,71.37,71.4,478028.0,70.8495,70.9485,70.7009,70.7306,478028.0
2025-06-06 09:30:00,71.28,71.52,71.05,71.23,59219.0,70.6117,70.8495,70.3839,70.5622,59219.0
2025-06-06 10:00:00,71.27,71.66,71.27,71.61,52259.0,70.6018,70.9882,70.6018,70.9386,52259.0
2025-06-06 10:30:00,71.58,71.63,71.53,71.6,55379.0,70.9089,70.9584,70.8594,70.9287,55379.0
2025-06-06 11:00:00,71.6,71.68,71.34,71.53,107446.0,70.9287,71.008,70.6712,70.8594,107446.0
2025-06-06 11:30:00,71.54,71.59,71.42,71.5,59230.0,70.8693,70.9188,70.7504,70.8297,59230.0
2025-06-06 12:00:00,71.51,71.63,71.5,71.62,32454.0,70.8396,70.9584,70.8297,70.9485,32454.0
2025-06-06 12:30:00,71.62,71.65,71.45,71.5,38080.0,70.9485,70.9782,70.7801,70.8297,38080.0
2025-06-06 13:00:00,71.5,71.59,71.47,71.53,49125.0,70.8297,70.9188,70.7999,70.8594,49125.0
2025-06-06 13:30:00,71.53,71.66,71.52,71.55,38834.0,70.8594,70.9882,70.8495,70.8792,38834.0
2025-06-06 14:00:00,71.55,71.62,71.5,71.55,56331.0,70.8792,70.9485,70.8297,70.8792,56331.0
2025-06-06 14:30:00,71.56,71.61,71.46,71.46,68316.0,70.8891,70.9386,70.79,70.79,68316.0
2025-06-06 15:00:00,71.46,71.48,71.26,71.28,64282.0,70.79,70.8098,70.5919,70.6117,64282.0
2025-06-06 15:30:00,71.28,71.36,71.19,71.3,304843.0,70.6117,70.691,70.5226,70.6315,304843.0
2025-06-09 09:30:00,70.89,70.89,69.69,69.78,141467.0,70.2254,70.2254,69.0366,69.1258,141467.0
2025-06-09 10:00:00,69.74,70.13,69.74,69.89,86154.0,69.0862,69.4725,69.0862,69.2347,86154.0
2025-06-09 10:30:00,69.91,70.25,69.89,70.24,59669.0,69.2546,69.5914,69.2347,69.5815,59669.0
2025-06-09 11:00:00,70.25,70.26,69.96,70.2,71414.0,69.5914,69.6013,69.3041,69.5418,71414.0
2025-06-09 11:30:00,70.22,70.41,70.17,70.28,36222.0,69.5617,69.7499,69.5121,69.6211,36222.0
2025-06-09 12:00:00,70.28,70.35,70.14,70.17,36701.0,69.6211,69.6904,69.4824,69.5121,36701.0
2025-06-09 12:30:00,70.16,70.18,69.97,70.04,70392.0,69.5022,69.522,69.314,69.3833,70392.0
2025-06-09 13:00:00,70.03,70.18,70.03,70.13,67929.0,69.3734,69.522,69.3734,69.4725,67929.0
2025-06-09 13:30:00,70.14,70.15,70.02,70.05,67007.0,69.4824,69.4923,69.3635,69.3932,67007.0
2025-06-09 14:00:00,70.04,70.15,70.02,70.06,62249.0,69.3833,69.4923,69.3635,69.4032,62249.0
2025-06-09 14:30:00,70.06,70.09,69.95,69.98,71461.0,69.4032,69.4329,69.2942,69.3239,71461.0
2025-06-09 15:00:00,69.98,70.02,69.82,69.86,100425.0,69.3239,69.3635,69.1654,69.205,100425.0
2025-06-09 15:30:00,69.85,69.92,69.66,69.74,470940.0,69.1951,69.2645,69.0069,69.0862,470940.0
2025-06-10 09:30:00,70.2,70.48,69.88,70.09,62835.0,69.5418,69.8192,69.2248,69.4329,62835.0
2025-06-10 10:00:00,70.09,70.26,70.01,70.14,83616.0,69.4329,69.6013,69.3536,69.4824,83616.0
2025-06-10 10:30:00,70.14,70.42,70.11,70.35,64894.0,69.4824,69.7598,69.4527,69.6904,64894.0
2025-06-10 11:00:00,70.34,70.37,70.24,70.3,40832.0,69.6805,69.7102,69.5815,69.6409,40832.0
2025-06-10 11:30:00,70.33,70.39,70.17,70.22,41747.0,69.6706,69.7301,69.5121,69.5617,41747.0
2025-06-10 12:00:00,70.2,70.26,70.12,70.15,28078.0,69.5418,69.6013,69.4626,69.4923,28078.0
2025-06-10 12:30:00,70.15,70.21,69.91,69.91,40340.0,69.4923,69.5517,69.2546,69.2546,40340.0
2025-06-10 13:00:00,69.93,69.95,69.7,69.7,39611.0,69.2744,69.2942,69.0465,69.0465,39611.0
2025-06-10 13:30:00,69.72,69.77,69.54,69.55,40358.0,69.0663,69.1159,68.888,68.8979,40358.0
2025-06-10 14:00:00,69.55,69.57,69.39,69.42,44636.0,68.8979,68.9177,68.7394,68.7692,44636.0
2025-06-10 14:30:00,69.42,69.43,69.22,69.27,60415.0,68.7692,68.7791,68.571,68.6206,60415.0
2025-06-10 15:00:00,69.26,69.42,69.25,69.26,78721.0,68.6107,68.7692,68.6007,68.6107,78721.0
2025-06-10 15:30:00,69.26,69.33,68.98,69.26,416931.0,68.6107,68.68,68.3333,68.6107,416931.0
2025-06-11 09:30:00,69.2,69.28,68.51,68.61,51999.0,68.5512,68.6305,67.8677,67.9667,51999.0
2025-06-11 10:00:00,68.61,68.76,68.36,68.74,111750.0,67.9667,68.1153,67.7191,68.0955,111750.0
2025-06-11 10:30:00,68.74,68.75,67.91,68.02,146357.0,68.0955,68.1054,67.2733,67.3823,146357.0
2025-06-11 11:00:00,68.03,68.2,67.96,68.05,68892.0,67.3922,67.5606,67.3228,67.412,68892.0
2025-06-11 11:30:00,68.04,68.21,67.93,68.09,75725.0,67.4021,67.5705,67.2931,67.4516,75725.0
2025-06-11 12:00:00,68.13,68.2,67.96,68.01,54502.0,67.4912,67.5606,67.3228,67.3724,54502.0
2025-06-11 12:30:00,68.03,68.08,67.9,67.91,42387.0,67.3922,67.4417,67.2634,67.2733,42387.0
2025-06-11 13:00:00,67.92,68.01,67.82,67.87,47986.0,67.2832,67.3724,67.1842,67.2337,47986.0
2025-06-11 13:30:00,67.86,67.93,67.78,67.84,44855.0,67.2238,67.2931,67.1445,67.204,44855.0
2025-06-11 14:00:00,67.84,67.92,67.61,67.68,93248.0,67.204,67.2832,66.9761,67.0455,93248.0
2025-06-11 14:30:00,67.67,67.87,67.5,67.52,71035.0,67.0356,67.2337,66.8672,66.887,71035.0
2025-06-11 15:00:00,67.52,67.58,67.43,67.47,98623.0,66.887,66.9464,66.7978,66.8374,98623.0
2025-06-11 15:30:00,67.45,67.64,67.43,67.61,527066.0,66.8176,67.0058,66.7978,66.9761,527066.0
2025-06-12 09:30:00,67.56,67.95,67.43,67.55,88107.0,66.9266,67.3129,66.7978,66.9167,88107.0
2025-06-12 10:00:00,67.57,67.75,67.44,67.52,158900.0,66.9365,67.1148,66.8077,66.887,158900.0
2025-06-12 10:30:00,67.55,67.76,67.52,67.68,125462.0,66.9167,67.1247,66.887,67.0455,125462.0
2025-06-12 11:00:00,67.69,67.78,67.56,67.67,43870.0,67.0554,67.1445,66.9266,67.0356,43870.0
2025-06-12 11:30:00,67.65,67.69,67.43,67.49,43909.0,67.0157,67.0554,66.7978,66.8572,43909.0
2025-06-12 12:00:00,67.49,67.6,67.44,67.52,26891.0,66.8572,66.9662,66.8077,66.887,26891.0
2025-06-12 12:30:00,67.5,67.58,67.48,67.5,36965.0,66.8672,66.9464,66.8473,66.8672,36965.0
2025-06-12 13:00:00,67.51,67.61,67.51,67.59,27372.0,66.8771,66.9761,66.8771,66.9563,27372.0
2025-06-12 13:30:00,67.59,67.82,67.59,67.81,28069.0,66.9563,67.1842,66.9563,67.1742,28069.0
2025-06-12 14:00:00,67.8,67.9,67.79,67.84,36607.0,67.1643,67.2634,67.1544,67.204,36607.0
2025-06-12 14:30:00,67.86,68.06,67.86,68.06,49351.0,67.2238,67.4219,67.2238,67.4219,49351.0
2025-06-12 15:00:00,68.05,68.13,67.97,68.07,91704.0,67.412,67.4912,67.3327,67.4318,91704.0
2025-06-12 15:30:00,68.06,68.33,67.94,68.28,523436.0,67.4219,67.6894,67.303,67.6398,523436.0
2025-06-13 09:30:00,67.92,68.38,67.31,67.31,52103.0,67.2832,67.7389,66.6789,66.6789,52103.0
2025-06-13 10:00:00,67.31,67.83,67.31,67.63,72904.0,66.6789,67.1941,66.6789,66.9959,72904.0
2025-06-13 10:30:00,67.64,68.01,67.63,67.81,98388.0,67.0058,67.3724,66.9959,67.1742,98388.0
2025-06-13 11:00:00,67.83,67.97,67.74,67.91,62521.0,67.1941,67.3327,67.1049,67.2733,62521.0
2025-06-13 11:30:00,67.91,67.98,67.84,67.93,54698.0,67.2733,67.3427,67.204,67.2931,54698.0
2025-06-13 12:00:00,67.93,67.98,67.79,67.79,47142.0,67.2931,67.3427,67.1544,67.1544,47142.0
2025-06-13 12:30:00,67.79,67.81,67.57,67.67,40203.0,67.1544,67.1742,66.9365,67.0356,40203.0
2025-06-13 13:00:00,67.65,67.71,67.56,67.6,35161.0,67.0157,67.0752,66.9266,66.9662,35161.0
2025-06-13 13:30:00,67.62,67.64,67.55,67.55,51248.0,66.986,67.0058,66.9167,66.9167,51248.0
2025-06-13 14:00:00,67.55,67.64,67.38,67.41,51038.0,66.9167,67.0058,66.7483,66.778,51038.0
2025-06-13 14:30:00,67.42,67.46,67.29,67.38,88135.0,66.7879,66.8275,66.6591,66.7483,88135.0
2025-06-13 15:00:00,67.37,67.38,67.11,67.15,65752.0,66.7384,66.7483,66.4808,66.5204,65752.0
2025-06-13 15:30:00,67.15,67.31,67.14,67.28,443419.0,66.5204,66.6789,66.5105,66.6492,443419.0
2025-06-16 09:30:00,67.46,67.74,67.18,67.62,106571.0,66.8275,67.1049,66.5502,66.986,106571.0
2025-06-16 10:00:00,67.61,67.8,67.53,67.59,80699.0,66.9761,67.1643,66.8969,66.9563,80699.0
2025-06-16 10:30:00,67.59,67.71,67.31,67.36,61671.0,66.9563,67.0752,66.6789,66.7285,61671.0
2025-06-16 11:00:00,67.35,67.42,66.92,66.98,64433.0,66.7186,66.7879,66.2926,66.352,64433.0
2025-06-16 11:30:00,66.96,67.08,66.85,66.91,43060.0,66.3322,66.4511,66.2232,66.2827,43060.0
2025-06-16 12:00:00,66.92,67.07,66.85,67.07,52895.0,66.2926,66.4412,66.2232,66.4412,52895.0
2025-06-16 12:30:00,67.06,67.23,67.06,67.17,32963.0,66.4313,66.5997,66.4313,66.5402,32963.0
2025-06-16 13:00:00,67.17,67.33,67.1,67.27,53626.0,66.5402,66.6987,66.4709,66.6393,53626.0
2025-06-16 13:30:00,67.27,67.32,67.18,67.19,28928.0,66.6393,66.6888,66.5502,66.5601,28928.0
2025-06-16 14:00:00,67.19,67.33,67.19,67.29,33267.0,66.5601,66.6987,66.5601,66.6591,33267.0
2025-06-16 14:30:00,67.28,67.45,67.28,67.45,45026.0,66.6492,66.8176,66.6492,66.8176,45026.0
2025-06-16 15:00:00,67.44,67.44,67.09,67.14,138686.0,66.8077,66.8077,66.461,66.5105,138686.0
2025-06-16 15:30:00,67.14,67.19,66.99,67.16,568955.0,66.5105,66.5601,66.3619,66.5303,568955.0
2025-06-17 09:30:00,67.12,67.36,66.83,66.9,50182.0,66.4907,66.7285,66.2034,66.2728,50182.0
2025-06-17 10:00:00,66.9,67.06,66.76,67.03,51181.0,66.2728,66.4313,66.1341,66.4016,51181.0
2025-06-17 10:30:00,67.05,67.05,66.83,66.86,25584.0,66.4214,66.4214,66.2034,66.2332,25584.0
2025-06-17 11:00:00,66.88,67.09,66.86,66.95,21681.0,66.253,66.461,66.2332,66.3223,21681.0
2025-06-17 11:30:00,66.95,67.17,66.94,67.11,24414.0,66.3223,66.5402,66.3124,66.4808,24414.0
2025-06-17 12:00:00,67.11,67.16,67.02,67.04,22145.0,66.4808,66.5303,66.3917,66.4115,22145.0
2025-06-17 12:30:00,67.04,67.06,66.76,66.77,19181.0,66.4115,66.4313,66.1341,66.144,19181.0
2025-06-17 13:00:00,66.77,66.8,66.52,66.53,20339.0,66.144,66.1737,65.8963,65.9062,20339.0
2025-06-17 13:30:00,66.54,66.68,66.49,66.56,17069.0,65.9162,66.0548,65.8666,65.936,17069.0
2025-06-17 14:00:00,66.56,66.57,66.37,66.41,19133.0,65.936,65.9459,65.7477,65.7874,19133.0
2025-06-17 14:30:00,66.43,66.53,66.37,66.52,29104.0,65.8072,65.9062,65.7477,65.8963,29104.0
2025-06-17 15:00:00,66.52,66.73,66.45,66.69,44167.0,65.8963,66.1044,65.827,66.0647,44167.0
2025-06-17 15:30:00,66.68,66.88,66.68,66.79,259672.0,66.0548,66.253,66.0548,66.1638,259672.0
2025-06-18 09:30:00,66.63,66.72,66.33,66.49,106220.0,66.0053,66.0945,65.7081,65.8666,106220.0
2025-06-18 10:00:00,66.51,66.74,66.46,66.57,91026.0,65.8864,66.1143,65.8369,65.9459,91026.0
2025-06-18 10:30:00,66.59,66.92,66.59,66.8,144184.0,65.9657,66.2926,65.9657,66.1737,144184.0
2025-06-18 11:00:00,66.78,66.85,66.61,66.72,72535.0,66.1539,66.2232,65.9855,66.0945,72535.0
2025-06-18 11:30:00,66.73,66.92,66.7,66.72,110931.0,66.1044,66.2926,66.0747,66.0945,110931.0
2025-06-18 12:00:00,66.75,66.78,66.65,66.67,51680.0,66.1242,66.1539,66.0251,66.0449,51680.0
2025-06-18 12:30:00,66.65,66.86,66.64,66.7,50579.0,66.0251,66.2332,66.0152,66.0747,50579.0
2025-06-18 13:00:00,66.7,66.72,66.43,66.51,192580.0,66.0747,66.0945,65.8072,65.8864,192580.0
2025-06-18 13:30:00,66.51,66.54,66.24,66.47,86114.0,65.8864,65.9162,65.619,65.8468,86114.0
2025-06-18 14:00:00,66.5,66.66,66.32,66.54,102859.0,65.8765,66.035,65.6982,65.9162,102859.0
2025-06-18 14:30:00,66.53,66.79,66.31,66.34,440264.0,65.9062,66.1638,65.6883,65.718,440264.0
2025-06-18 15:00:00,66.32,66.4,66.13,66.17,145780.0,65.6982,65.7775,65.51,65.5496,145780.0
2025-06-18 15:30:00,66.16,66.4,66.03,66.1,471105.0,65.5397,65.7775,65.4109,65.4803,471105.0
2025-06-20 09:30:00,66.23,66.47,66.09,66.46,79110.0,65.6091,65.8468,65.4704,65.8369,79110.0
2025-06-20 10:00:00,66.45,66.75,66.22,66.51,88619.0,65.827,66.1242,65.5992,65.8864,88619.0
2025-06-20 10:30:00,66.51,66.65,66.27,66.36,104605.0,65.8864,66.0251,65.6487,65.7378,104605.0
2025-06-20 11:00:00,66.34,66.43,66.29,66.41,48517.0,65.718,65.8072,65.6685,65.7874,48517.0
2025-06-20 11:30:00,66.39,66.48,66.27,66.29,39724.0,65.7676,65.8567,65.6487,65.6685,39724.0
2025-06-20 12:00:00,66.29,66.33,66.21,66.33,37186.0,65.6685,65.7081,65.5892,65.7081,37186.0
2025-06-20 12:30:00,66.33,66.37,66.13,66.17,40583.0,65.7081,65.7477,65.51,65.5496,40583.0
2025-06-20 13:00:00,66.16,66.19,66.04,66.15,28107.0,65.5397,65.5694,65.4208,65.5298,28107.0
2025-06-20 13:30:00,66.14,66.18,66.1,66.11,33969.0,65.5199,65.5595,65.4803,65.4902,33969.0
2025-06-20 14:00:00,66.11,66.32,66.06,66.21,51809.0,65.4902,65.6982,65.4407,65.5892,51809.0
2025-06-20 14:30:00,66.21,66.26,66.07,66.09,66096.0,65.5892,65.6388,65.4506,65.4704,66096.0
2025-06-20 15:00:00,66.08,66.11,66.02,66.07,76341.0,65.4605,65.4902,65.401,65.4506,76341.0
2025-06-20 15:30:00,66.08,66.24,66.02,66.09,425035.0,65.4605,65.619,65.401,65.4704,425035.0