date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-07-17 09:30:00,63.64,63.95,63.41,63.86,34099.0,46.2614,46.4867,46.0942,46.4213,34099.0
2017-07-17 10:00:00,63.88,64.18,63.77,64.08,29024.0,46.4358,46.6539,46.3559,46.5812,29024.0
2017-07-17 10:30:00,64.08,64.16,63.89,63.89,19848.0,46.5812,46.6394,46.4431,46.4431,19848.0
2017-07-17 11:00:00,63.9,63.92,63.63,63.7,23219.0,46.4504,46.4649,46.2541,46.305,23219.0
2017-07-17 11:30:00,63.72,63.82,63.7,63.8,31229.0,46.3195,46.3922,46.305,46.3777,31229.0
2017-07-17 12:00:00,63.8,63.95,63.73,63.95,14678.0,46.3777,46.4867,46.3268,46.4867,14678.0
2017-07-17 12:30:00,63.97,64.04,63.91,64.01,24089.0,46.5012,46.5521,46.4576,46.5303,24089.0
2017-07-17 13:00:00,64.04,64.11,63.94,64.01,31477.0,46.5521,46.603,46.4794,46.5303,31477.0
2017-07-17 13:30:00,64.02,64.25,64.0,64.2,25254.0,46.5376,46.7048,46.523,46.6684,25254.0
2017-07-17 14:00:00,64.19,64.19,64.04,64.15,26181.0,46.6612,46.6612,46.5521,46.6321,26181.0
2017-07-17 14:30:00,64.15,64.18,64.03,64.03,23794.0,46.6321,46.6539,46.5449,46.5449,23794.0
2017-07-17 15:00:00,64.05,64.05,63.92,63.95,44086.0,46.5594,46.5594,46.4649,46.4867,44086.0
2017-07-17 15:30:00,63.96,64.05,63.92,64.01,136493.0,46.494,46.5594,46.4649,46.5303,136493.0
2017-07-18 09:30:00,63.93,64.02,63.39,63.61,32363.0,46.4722,46.5376,46.0796,46.2396,32363.0
2017-07-18 10:00:00,63.67,64.04,63.55,64.01,24099.0,46.2832,46.5521,46.1959,46.5303,24099.0
2017-07-18 10:30:00,64.04,64.14,63.84,63.86,16951.0,46.5521,46.6248,46.4067,46.4213,16951.0
2017-07-18 11:00:00,63.86,63.91,63.63,63.86,23384.0,46.4213,46.4576,46.2541,46.4213,23384.0
2017-07-18 11:30:00,63.83,63.86,63.7,63.85,21912.0,46.3995,46.4213,46.305,46.414,21912.0
2017-07-18 12:00:00,63.86,64.04,63.85,64.0,10888.0,46.4213,46.5521,46.414,46.523,10888.0
2017-07-18 12:30:00,64.02,64.04,63.9,63.97,12938.0,46.5376,46.5521,46.4504,46.5012,12938.0
2017-07-18 13:00:00,64.0,64.04,63.88,63.88,12630.0,46.523,46.5521,46.4358,46.4358,12630.0
2017-07-18 13:30:00,63.87,63.9,63.76,63.8,20907.0,46.4286,46.4504,46.3486,46.3777,20907.0
2017-07-18 14:00:00,63.77,63.78,63.59,63.59,13493.0,46.3559,46.3631,46.225,46.225,13493.0
2017-07-18 14:30:00,63.57,63.68,63.48,63.64,44593.0,46.2105,46.2904,46.1451,46.2614,44593.0
2017-07-18 15:00:00,63.65,63.71,63.58,63.61,59277.0,46.2686,46.3122,46.2177,46.2396,59277.0
2017-07-18 15:30:00,63.59,63.65,63.5,63.55,186124.0,46.225,46.2686,46.1596,46.1959,186124.0
2017-07-19 09:30:00,63.59,63.94,63.48,63.82,16065.0,46.225,46.4794,46.1451,46.3922,16065.0
2017-07-19 10:00:00,63.85,63.98,63.78,63.97,76062.0,46.414,46.5085,46.3631,46.5012,76062.0
2017-07-19 10:30:00,64.0,64.12,63.97,64.12,25577.0,46.523,46.6103,46.5012,46.6103,25577.0
2017-07-19 11:00:00,64.11,64.23,64.07,64.23,11665.0,46.603,46.6902,46.5739,46.6902,11665.0
2017-07-19 11:30:00,64.27,64.29,64.09,64.18,23021.0,46.7193,46.7339,46.5885,46.6539,23021.0
2017-07-19 12:00:00,64.18,64.21,64.08,64.13,14307.0,46.6539,46.6757,46.5812,46.6175,14307.0
2017-07-19 12:30:00,64.09,64.25,64.07,64.24,17932.0,46.5885,46.7048,46.5739,46.6975,17932.0
2017-07-19 13:00:00,64.25,64.28,64.13,64.25,16737.0,46.7048,46.7266,46.6175,46.7048,16737.0
2017-07-19 13:30:00,64.23,64.36,64.18,64.34,15856.0,46.6902,46.7847,46.6539,46.7702,15856.0
2017-07-19 14:00:00,64.34,64.39,64.3,64.33,34884.0,46.7702,46.8065,46.7411,46.7629,34884.0
2017-07-19 14:30:00,64.34,64.44,64.34,64.42,18276.0,46.7702,46.8429,46.7702,46.8284,18276.0
2017-07-19 15:00:00,64.42,64.49,64.38,64.48,25977.0,46.8284,46.8792,46.7993,46.872,25977.0
2017-07-19 15:30:00,64.47,64.49,64.38,64.47,112785.0,46.8647,46.8792,46.7993,46.8647,112785.0
2017-07-20 09:30:00,64.61,64.76,64.22,64.5,18615.0,46.9665,47.0755,46.683,46.8865,18615.0
2017-07-20 10:00:00,64.47,64.62,64.39,64.45,25752.0,46.8647,46.9737,46.8065,46.8502,25752.0
2017-07-20 10:30:00,64.47,64.77,64.47,64.54,12121.0,46.8647,47.0828,46.8647,46.9156,12121.0
2017-07-20 11:00:00,64.51,64.58,64.37,64.52,19468.0,46.8938,46.9447,46.792,46.901,19468.0
2017-07-20 11:30:00,64.51,64.57,64.43,64.51,7737.0,46.8938,46.9374,46.8356,46.8938,7737.0
2017-07-20 12:00:00,64.46,64.55,64.43,64.54,6922.0,46.8574,46.9229,46.8356,46.9156,6922.0
2017-07-20 12:30:00,64.53,64.66,64.52,64.55,12899.0,46.9083,47.0028,46.901,46.9229,12899.0
2017-07-20 13:00:00,64.56,64.69,64.55,64.67,6297.0,46.9301,47.0246,46.9229,47.0101,6297.0
2017-07-20 13:30:00,64.64,64.73,64.64,64.68,6696.0,46.9883,47.0537,46.9883,47.0174,6696.0
2017-07-20 14:00:00,64.64,64.65,64.55,64.64,8837.0,46.9883,46.9955,46.9229,46.9883,8837.0
2017-07-20 14:30:00,64.66,64.88,64.64,64.84,13921.0,47.0028,47.1627,46.9883,47.1337,13921.0
2017-07-20 15:00:00,64.85,64.87,64.67,64.72,12559.0,47.1409,47.1555,47.0101,47.0464,12559.0
2017-07-20 15:30:00,64.71,64.72,64.46,64.5,63096.0,47.0392,47.0464,46.8574,46.8865,63096.0
2017-07-21 09:30:00,64.54,64.82,64.2,64.2,87872.0,46.9156,47.1191,46.6684,46.6684,87872.0
2017-07-21 10:00:00,64.16,64.28,63.84,63.9,22260.0,46.6394,46.7266,46.4067,46.4504,22260.0
2017-07-21 10:30:00,63.91,64.0,63.71,63.97,19002.0,46.4576,46.523,46.3122,46.5012,19002.0
2017-07-21 11:00:00,63.98,64.19,63.96,64.13,19221.0,46.5085,46.6612,46.494,46.6175,19221.0
2017-07-21 11:30:00,64.11,64.2,63.97,63.98,10413.0,46.603,46.6684,46.5012,46.5085,10413.0
2017-07-21 12:00:00,63.96,64.03,63.78,63.8,10383.0,46.494,46.5449,46.3631,46.3777,10383.0
2017-07-21 12:30:00,63.77,63.77,63.63,63.64,9883.0,46.3559,46.3559,46.2541,46.2614,9883.0
2017-07-21 13:00:00,63.65,63.87,63.65,63.87,15515.0,46.2686,46.4286,46.2686,46.4286,15515.0
2017-07-21 13:30:00,63.87,63.91,63.71,63.79,10590.0,46.4286,46.4576,46.3122,46.3704,10590.0
2017-07-21 14:00:00,63.79,63.9,63.75,63.88,14550.0,46.3704,46.4504,46.3413,46.4358,14550.0
2017-07-21 14:30:00,63.89,63.94,63.77,63.9,12452.0,46.4431,46.4794,46.3559,46.4504,12452.0
2017-07-21 15:00:00,63.9,64.06,63.88,64.03,17075.0,46.4504,46.5667,46.4358,46.5449,17075.0
2017-07-21 15:30:00,64.03,64.26,64.03,64.21,76388.0,46.5449,46.712,46.5449,46.6757,76388.0
2017-07-24 09:30:00,64.31,64.31,63.48,64.0,20395.0,46.7484,46.7484,46.1451,46.523,20395.0
2017-07-24 10:00:00,64.06,64.45,63.97,64.2,24411.0,46.5667,46.8502,46.5012,46.6684,24411.0
2017-07-24 10:30:00,64.24,64.47,64.19,64.36,24978.0,46.6975,46.8647,46.6612,46.7847,24978.0
2017-07-24 11:00:00,64.36,64.52,64.32,64.46,17822.0,46.7847,46.901,46.7557,46.8574,17822.0
2017-07-24 11:30:00,64.46,64.48,64.21,64.33,13856.0,46.8574,46.872,46.6757,46.7629,13856.0
2017-07-24 12:00:00,64.29,64.35,64.21,64.22,12257.0,46.7339,46.7775,46.6757,46.683,12257.0
2017-07-24 12:30:00,64.22,64.29,64.14,64.14,16096.0,46.683,46.7339,46.6248,46.6248,16096.0
2017-07-24 13:00:00,64.16,64.23,64.12,64.14,20891.0,46.6394,46.6902,46.6103,46.6248,20891.0
2017-07-24 13:30:00,64.15,64.27,64.12,64.22,12617.0,46.6321,46.7193,46.6103,46.683,12617.0
2017-07-24 14:00:00,64.22,64.3,64.22,64.25,15279.0,46.683,46.7411,46.683,46.7048,15279.0
2017-07-24 14:30:00,64.24,64.4,64.24,64.35,21089.0,46.6975,46.8138,46.6975,46.7775,21089.0
2017-07-24 15:00:00,64.34,64.4,64.23,64.25,25916.0,46.7702,46.8138,46.6902,46.7048,25916.0
2017-07-24 15:30:00,64.25,64.33,64.23,64.32,71528.0,46.7048,46.7629,46.6902,46.7557,71528.0
2017-07-25 09:30:00,64.45,64.45,63.84,64.29,24353.0,46.8502,46.8502,46.4067,46.7339,24353.0
2017-07-25 10:00:00,64.27,64.27,64.05,64.27,17804.0,46.7193,46.7193,46.5594,46.7193,17804.0
2017-07-25 10:30:00,64.29,64.65,64.29,64.6,24181.0,46.7339,46.9955,46.7339,46.9592,24181.0
2017-07-25 11:00:00,64.63,64.79,64.58,64.64,35581.0,46.981,47.0973,46.9447,46.9883,35581.0
2017-07-25 11:30:00,64.62,64.69,64.5,64.66,31980.0,46.9737,47.0246,46.8865,47.0028,31980.0
2017-07-25 12:00:00,64.68,64.76,64.62,64.62,62677.0,47.0174,47.0755,46.9737,46.9737,62677.0
2017-07-25 12:30:00,64.64,64.7,64.57,64.7,27019.0,46.9883,47.0319,46.9374,47.0319,27019.0
2017-07-25 13:00:00,64.71,64.75,64.6,64.69,12965.0,47.0392,47.0682,46.9592,47.0246,12965.0
2017-07-25 13:30:00,64.71,64.73,64.63,64.68,10681.0,47.0392,47.0537,46.981,47.0174,10681.0
2017-07-25 14:00:00,64.68,64.79,64.65,64.75,15666.0,47.0174,47.0973,46.9955,47.0682,15666.0
2017-07-25 14:30:00,64.73,64.79,64.66,64.71,17684.0,47.0537,47.0973,47.0028,47.0392,17684.0
2017-07-25 15:00:00,64.7,64.73,64.61,64.69,19194.0,47.0319,47.0537,46.9665,47.0246,19194.0
2017-07-25 15:30:00,64.66,64.92,64.65,64.89,113485.0,47.0028,47.1918,46.9955,47.17,113485.0
2017-07-26 09:30:00,64.81,65.23,64.73,64.8,36825.0,47.1119,47.4172,47.0537,47.1046,36825.0
2017-07-26 10:00:00,64.8,65.01,64.71,64.88,47904.0,47.1046,47.2572,47.0392,47.1627,47904.0
2017-07-26 10:30:00,64.87,64.92,64.78,64.88,20331.0,47.1555,47.1918,47.09,47.1627,20331.0
2017-07-26 11:00:00,64.87,65.15,64.86,65.14,22202.0,47.1555,47.359,47.1482,47.3517,22202.0
2017-07-26 11:30:00,65.13,65.35,65.12,65.3,26861.0,47.3445,47.5044,47.3372,47.468,26861.0
2017-07-26 12:00:00,65.3,65.36,65.2,65.3,19659.0,47.468,47.5117,47.3954,47.468,19659.0
2017-07-26 12:30:00,65.29,65.39,65.21,65.25,19598.0,47.4608,47.5335,47.4026,47.4317,19598.0
2017-07-26 13:00:00,65.25,65.39,65.25,65.3,12493.0,47.4317,47.5335,47.4317,47.468,12493.0
2017-07-26 13:30:00,65.33,65.52,65.32,65.4,48791.0,47.4899,47.628,47.4826,47.5407,48791.0
2017-07-26 14:00:00,65.38,65.78,65.29,65.77,44183.0,47.5262,47.817,47.4608,47.8097,44183.0
2017-07-26 14:30:00,65.75,65.83,65.61,65.63,33404.0,47.7952,47.8533,47.6934,47.7079,33404.0
2017-07-26 15:00:00,65.62,65.72,65.45,65.49,32728.0,47.7007,47.7734,47.5771,47.6062,32728.0
2017-07-26 15:30:00,65.49,65.68,65.48,65.66,123623.0,47.6062,47.7443,47.5989,47.7297,123623.0
2017-07-27 09:30:00,65.54,66.13,64.97,66.13,85390.0,47.6425,48.0714,47.2282,48.0714,85390.0
2017-07-27 10:00:00,66.06,66.16,65.87,66.03,48323.0,48.0205,48.0932,47.8824,47.9987,48323.0
2017-07-27 10:30:00,66.07,66.42,66.01,66.42,44643.0,48.0278,48.2822,47.9842,48.2822,44643.0
2017-07-27 11:00:00,66.4,66.82,66.37,66.69,51888.0,48.2677,48.573,48.2459,48.4785,51888.0
2017-07-27 11:30:00,66.68,67.07,66.65,67.0,59960.0,48.4712,48.7547,48.4494,48.7038,59960.0
2017-07-27 12:00:00,67.0,67.23,66.96,67.23,55674.0,48.7038,48.871,48.6747,48.871,55674.0
2017-07-27 12:30:00,67.22,67.39,67.17,67.25,94323.0,48.8637,48.9873,48.8274,48.8855,94323.0
2017-07-27 13:00:00,67.27,67.27,66.97,67.07,53334.0,48.9001,48.9001,48.682,48.7547,53334.0
2017-07-27 13:30:00,67.07,67.07,66.76,66.84,27777.0,48.7547,48.7547,48.5294,48.5875,27777.0
2017-07-27 14:00:00,66.85,67.08,66.81,67.01,33560.0,48.5948,48.762,48.5657,48.7111,33560.0
2017-07-27 14:30:00,67.0,67.11,66.81,66.95,29034.0,48.7038,48.7838,48.5657,48.6675,29034.0
2017-07-27 15:00:00,66.95,67.23,66.92,67.2,73101.0,48.6675,48.871,48.6457,48.8492,73101.0
2017-07-27 15:30:00,67.22,67.23,67.02,67.16,182805.0,48.8637,48.871,48.7184,48.8201,182805.0
2017-07-28 09:30:00,66.94,67.09,66.44,66.9,30810.0,48.6602,48.7692,48.2967,48.6311,30810.0
2017-07-28 10:00:00,66.86,67.19,66.69,67.14,25528.0,48.602,48.8419,48.4785,48.8056,25528.0
2017-07-28 10:30:00,67.16,67.31,66.94,67.07,61726.0,48.8201,48.9292,48.6602,48.7547,61726.0
2017-07-28 11:00:00,67.08,67.08,66.51,66.84,45089.0,48.762,48.762,48.3476,48.5875,45089.0
2017-07-28 11:30:00,66.87,67.01,66.8,66.88,46257.0,48.6093,48.7111,48.5584,48.6166,46257.0
2017-07-28 12:00:00,66.88,66.91,66.59,66.62,43710.0,48.6166,48.6384,48.4058,48.4276,43710.0
2017-07-28 12:30:00,66.58,66.58,66.1,66.17,29717.0,48.3985,48.3985,48.0496,48.1005,29717.0
2017-07-28 13:00:00,66.19,66.35,66.08,66.17,20287.0,48.115,48.2313,48.035,48.1005,20287.0
2017-07-28 13:30:00,66.16,66.25,66.1,66.17,21626.0,48.0932,48.1586,48.0496,48.1005,21626.0
2017-07-28 14:00:00,66.2,66.36,66.17,66.22,37404.0,48.1223,48.2386,48.1005,48.1368,37404.0
2017-07-28 14:30:00,66.23,66.34,66.08,66.3,30343.0,48.1441,48.224,48.035,48.195,30343.0
2017-07-28 15:00:00,66.3,66.32,66.13,66.14,52658.0,48.195,48.2095,48.0714,48.0787,52658.0
2017-07-28 15:30:00,66.11,66.23,66.11,66.2,136862.0,48.0569,48.1441,48.0569,48.1223,136862.0
2017-07-31 09:30:00,66.27,66.3,65.42,65.51,43943.0,48.1732,48.195,47.5553,47.6207,43943.0
2017-07-31 10:00:00,65.55,65.57,65.21,65.39,32322.0,47.6498,47.6643,47.4026,47.5335,32322.0
2017-07-31 10:30:00,65.39,65.44,65.26,65.34,31446.0,47.5335,47.5698,47.439,47.4971,31446.0
2017-07-31 11:00:00,65.35,65.47,65.31,65.44,31552.0,47.5044,47.5916,47.4753,47.5698,31552.0
2017-07-31 11:30:00,65.44,65.5,65.33,65.48,29008.0,47.5698,47.6134,47.4899,47.5989,29008.0
2017-07-31 12:00:00,65.44,65.51,65.37,65.46,31316.0,47.5698,47.6207,47.5189,47.5844,31316.0
2017-07-31 12:30:00,65.46,65.61,65.42,65.51,24672.0,47.5844,47.6934,47.5553,47.6207,24672.0
2017-07-31 13:00:00,65.51,65.57,65.44,65.44,23469.0,47.6207,47.6643,47.5698,47.5698,23469.0
2017-07-31 13:30:00,65.47,65.69,65.45,65.65,45461.0,47.5916,47.7515,47.5771,47.7225,45461.0
2017-07-31 14:00:00,65.66,65.84,65.64,65.81,23739.0,47.7297,47.8606,47.7152,47.8388,23739.0
2017-07-31 14:30:00,65.81,65.89,65.75,65.83,23359.0,47.8388,47.8969,47.7952,47.8533,23359.0
2017-07-31 15:00:00,65.88,66.14,65.79,66.14,29210.0,47.8897,48.0787,47.8242,48.0787,29210.0
2017-07-31 15:30:00,66.11,66.32,66.08,66.2,125552.0,48.0569,48.2095,48.035,48.1223,125552.0
2017-08-01 09:30:00,66.51,67.21,66.29,66.47,67230.0,48.3476,48.8565,48.1877,48.3185,67230.0
2017-08-01 10:00:00,66.61,66.64,66.13,66.5,42854.0,48.4203,48.4421,48.0714,48.3404,42854.0
2017-08-01 10:30:00,66.51,66.71,66.46,66.65,25639.0,48.3476,48.493,48.3113,48.4494,25639.0
2017-08-01 11:00:00,66.64,66.72,66.42,66.54,26114.0,48.4421,48.5003,48.2822,48.3694,26114.0
2017-08-01 11:30:00,66.56,66.91,66.5,66.87,53917.0,48.384,48.6384,48.3404,48.6093,53917.0
2017-08-01 12:00:00,66.87,67.02,66.78,67.02,45670.0,48.6093,48.7184,48.5439,48.7184,45670.0
2017-08-01 12:30:00,67.0,67.12,66.96,67.12,56333.0,48.7038,48.791,48.6747,48.791,56333.0
2017-08-01 13:00:00,67.12,67.42,67.12,67.22,73808.0,48.791,49.0091,48.791,48.8637,73808.0
2017-08-01 13:30:00,67.21,67.61,67.19,67.45,121780.0,48.8565,49.1472,48.8419,49.0309,121780.0
2017-08-01 14:00:00,67.45,67.56,67.29,67.53,45899.0,49.0309,49.1109,48.9146,49.0891,45899.0
2017-08-01 14:30:00,67.53,67.67,67.53,67.58,94382.0,49.0891,49.1909,49.0891,49.1254,94382.0
2017-08-01 15:00:00,67.58,67.66,67.42,67.46,73581.0,49.1254,49.1836,49.0091,49.0382,73581.0
2017-08-01 15:30:00,67.45,67.52,67.27,67.32,208349.0,49.0309,49.0818,48.9001,48.9364,208349.0
2017-08-02 09:30:00,66.89,67.26,66.46,66.81,34502.0,48.6239,48.8928,48.3113,48.5657,34502.0
2017-08-02 10:00:00,66.79,66.87,66.26,66.48,19561.0,48.5512,48.6093,48.1659,48.3258,19561.0
2017-08-02 10:30:00,66.5,66.65,66.28,66.41,37944.0,48.3404,48.4494,48.1804,48.2749,37944.0
2017-08-02 11:00:00,66.42,66.53,66.36,66.49,22434.0,48.2822,48.3622,48.2386,48.3331,22434.0
2017-08-02 11:30:00,66.47,66.48,66.14,66.17,28667.0,48.3185,48.3258,48.0787,48.1005,28667.0
2017-08-02 12:00:00,66.18,66.33,66.1,66.16,27767.0,48.1077,48.2168,48.0496,48.0932,27767.0
2017-08-02 12:30:00,66.13,66.17,65.9,65.98,19760.0,48.0714,48.1005,47.9042,47.9624,19760.0
2017-08-02 13:00:00,65.96,66.04,65.93,66.03,73251.0,47.9478,48.006,47.926,47.9987,73251.0
2017-08-02 13:30:00,66.01,66.06,65.75,65.79,40037.0,47.9842,48.0205,47.7952,47.8242,40037.0
2017-08-02 14:00:00,65.78,66.08,65.78,65.91,27072.0,47.817,48.035,47.817,47.9115,27072.0
2017-08-02 14:30:00,65.9,66.06,65.82,66.03,31286.0,47.9042,48.0205,47.846,47.9987,31286.0
2017-08-02 15:00:00,66.05,66.13,66.01,66.11,27576.0,48.0132,48.0714,47.9842,48.0569,27576.0
2017-08-02 15:30:00,66.1,66.16,65.97,66.11,139731.0,48.0496,48.0932,47.9551,48.0569,139731.0
2017-08-03 09:30:00,65.85,66.41,65.68,66.3,17098.0,47.8679,48.2749,47.7443,48.195,17098.0
2017-08-03 10:00:00,66.28,66.36,66.13,66.28,26029.0,48.1804,48.2386,48.0714,48.1804,26029.0
2017-08-03 10:30:00,66.33,66.59,66.3,66.5,35928.0,48.2168,48.4058,48.195,48.3404,35928.0
2017-08-03 11:00:00,66.5,66.59,66.19,66.19,39897.0,48.3404,48.4058,48.115,48.115,39897.0
2017-08-03 11:30:00,66.24,66.34,66.09,66.31,56230.0,48.1514,48.224,48.0423,48.2022,56230.0
2017-08-03 12:00:00,66.29,66.34,66.1,66.12,17783.0,48.1877,48.224,48.0496,48.0641,17783.0
2017-08-03 12:30:00,66.1,66.16,65.97,65.98,18145.0,48.0496,48.0932,47.9551,47.9624,18145.0
2017-08-03 13:00:00,65.96,66.12,65.94,66.05,18780.0,47.9478,48.0641,47.9333,48.0132,18780.0
2017-08-03 13:30:00,66.06,66.07,65.93,66.0,20344.0,48.0205,48.0278,47.926,47.9769,20344.0
2017-08-03 14:00:00,65.97,66.05,65.83,66.03,31093.0,47.9551,48.0132,47.8533,47.9987,31093.0
2017-08-03 14:30:00,66.01,66.06,65.92,66.01,28890.0,47.9842,48.0205,47.9187,47.9842,28890.0
2017-08-03 15:00:00,66.02,66.16,65.99,66.13,52353.0,47.9914,48.0932,47.9696,48.0714,52353.0
2017-08-03 15:30:00,66.14,66.17,66.01,66.13,119147.0,48.0787,48.1005,47.9842,48.0714,119147.0
2017-08-04 09:30:00,65.6,67.38,65.42,66.72,88077.0,47.6861,48.98,47.5553,48.5003,88077.0
2017-08-04 10:00:00,66.67,66.8,66.37,66.71,32915.0,48.4639,48.5584,48.2459,48.493,32915.0
2017-08-04 10:30:00,66.64,66.7,66.42,66.59,55729.0,48.4421,48.4857,48.2822,48.4058,55729.0
2017-08-04 11:00:00,66.55,66.62,66.24,66.48,54571.0,48.3767,48.4276,48.1514,48.3258,54571.0
2017-08-04 11:30:00,66.49,66.71,66.43,66.63,54254.0,48.3331,48.493,48.2895,48.4349,54254.0
2017-08-04 12:00:00,66.65,67.04,66.65,66.96,36292.0,48.4494,48.7329,48.4494,48.6747,36292.0
2017-08-04 12:30:00,66.93,67.0,66.48,66.53,45349.0,48.6529,48.7038,48.3258,48.3622,45349.0
2017-08-04 13:00:00,66.51,66.63,66.5,66.53,28784.0,48.3476,48.4349,48.3404,48.3622,28784.0
2017-08-04 13:30:00,66.53,66.62,66.5,66.53,29461.0,48.3622,48.4276,48.3404,48.3622,29461.0
2017-08-04 14:00:00,66.55,66.6,66.5,66.59,38693.0,48.3767,48.413,48.3404,48.4058,38693.0
2017-08-04 14:30:00,66.58,66.61,66.46,66.56,61704.0,48.3985,48.4203,48.3113,48.384,61704.0
2017-08-04 15:00:00,66.56,66.59,66.47,66.51,65093.0,48.384,48.4058,48.3185,48.3476,65093.0
2017-08-04 15:30:00,66.51,66.78,66.47,66.71,240518.0,48.3476,48.5439,48.3185,48.493,240518.0
2017-08-07 09:30:00,66.74,67.07,66.16,66.9,20281.0,48.5148,48.7547,48.0932,48.6311,20281.0
2017-08-07 10:00:00,66.82,67.02,66.74,66.74,17041.0,48.573,48.7184,48.5148,48.5148,17041.0
2017-08-07 10:30:00,66.78,66.86,66.72,66.82,11562.0,48.5439,48.602,48.5003,48.573,11562.0
2017-08-07 11:00:00,66.83,66.89,66.41,66.51,38571.0,48.5802,48.6239,48.2749,48.3476,38571.0
2017-08-07 11:30:00,66.5,66.77,66.47,66.69,28197.0,48.3404,48.5366,48.3185,48.4785,28197.0
2017-08-07 12:00:00,66.68,66.83,66.61,66.64,26870.0,48.4712,48.5802,48.4203,48.4421,26870.0
2017-08-07 12:30:00,66.64,66.72,66.56,66.72,16901.0,48.4421,48.5003,48.384,48.5003,16901.0
2017-08-07 13:00:00,66.7,66.76,66.65,66.72,11269.0,48.4857,48.5294,48.4494,48.5003,11269.0
2017-08-07 13:30:00,66.7,66.76,66.61,66.69,13717.0,48.4857,48.5294,48.4203,48.4785,13717.0
2017-08-07 14:00:00,66.68,66.76,66.65,66.68,23756.0,48.4712,48.5294,48.4494,48.4712,23756.0
2017-08-07 14:30:00,66.68,66.73,66.61,66.66,22005.0,48.4712,48.5075,48.4203,48.4567,22005.0
2017-08-07 15:00:00,66.65,66.77,66.65,66.7,35385.0,48.4494,48.5366,48.4494,48.4857,35385.0
2017-08-07 15:30:00,66.7,66.77,66.66,66.73,109108.0,48.4857,48.5366,48.4567,48.5075,109108.0
2017-08-08 09:30:00,66.48,67.22,66.26,66.59,40844.0,48.3258,48.8637,48.1659,48.4058,40844.0
2017-08-08 10:00:00,66.59,66.68,66.43,66.6,22795.0,48.4058,48.4712,48.2895,48.413,22795.0
2017-08-08 10:30:00,66.6,66.67,66.45,66.56,25257.0,48.413,48.4639,48.304,48.384,25257.0
2017-08-08 11:00:00,66.54,66.64,66.31,66.36,22940.0,48.3694,48.4421,48.2022,48.2386,22940.0
2017-08-08 11:30:00,66.35,66.35,66.15,66.24,16853.0,48.2313,48.2313,48.0859,48.1514,16853.0
2017-08-08 12:00:00,66.28,66.38,66.03,66.17,18087.0,48.1804,48.2531,47.9987,48.1005,18087.0
2017-08-08 12:30:00,66.14,66.22,66.03,66.1,11540.0,48.0787,48.1368,47.9987,48.0496,11540.0
2017-08-08 13:00:00,66.1,66.3,66.09,66.22,18959.0,48.0496,48.195,48.0423,48.1368,18959.0
2017-08-08 13:30:00,66.18,66.4,66.15,66.32,30680.0,48.1077,48.2677,48.0859,48.2095,30680.0
2017-08-08 14:00:00,66.33,66.52,66.29,66.52,19954.0,48.2168,48.3549,48.1877,48.3549,19954.0
2017-08-08 14:30:00,66.53,66.62,66.5,66.61,47892.0,48.3622,48.4276,48.3404,48.4203,47892.0
2017-08-08 15:00:00,66.62,66.62,66.3,66.33,23721.0,48.4276,48.4276,48.195,48.2168,23721.0
2017-08-08 15:30:00,66.33,66.54,66.27,66.52,134446.0,48.2168,48.3694,48.1732,48.3549,134446.0
2017-08-09 09:30:00,66.3,67.23,66.28,67.14,86001.0,48.195,48.871,48.1804,48.8056,86001.0
2017-08-09 10:00:00,67.13,67.3,66.85,66.94,26823.0,48.7983,48.9219,48.5948,48.6602,26823.0
2017-08-09 10:30:00,67.04,67.12,66.76,67.11,36168.0,48.7329,48.791,48.5294,48.7838,36168.0
2017-08-09 11:00:00,67.12,67.32,67.05,67.24,32360.0,48.791,48.9364,48.7402,48.8783,32360.0
2017-08-09 11:30:00,67.23,67.34,67.07,67.23,33149.0,48.871,48.951,48.7547,48.871,33149.0
2017-08-09 12:00:00,67.24,67.34,67.21,67.26,20636.0,48.8783,48.951,48.8565,48.8928,20636.0
2017-08-09 12:30:00,67.24,67.24,67.08,67.14,8423.0,48.8783,48.8783,48.762,48.8056,8423.0
2017-08-09 13:00:00,67.14,67.15,67.07,67.15,17465.0,48.8056,48.8129,48.7547,48.8129,17465.0
2017-08-09 13:30:00,67.12,67.16,67.03,67.03,19250.0,48.791,48.8201,48.7256,48.7256,19250.0
2017-08-09 14:00:00,67.05,67.05,66.83,66.86,32683.0,48.7402,48.7402,48.5802,48.602,32683.0
2017-08-09 14:30:00,66.85,66.9,66.73,66.85,55931.0,48.5948,48.6311,48.5075,48.5948,55931.0
2017-08-09 15:00:00,66.83,66.86,66.76,66.8,34723.0,48.5802,48.602,48.5294,48.5584,34723.0
2017-08-09 15:30:00,66.79,66.94,66.7,66.86,79184.0,48.5512,48.6602,48.4857,48.602,79184.0
2017-08-10 09:30:00,66.82,67.13,66.64,66.97,13717.0,48.573,48.7983,48.4421,48.682,13717.0
2017-08-10 10:00:00,67.01,67.09,66.76,66.95,26719.0,48.7111,48.7692,48.5294,48.6675,26719.0
2017-08-10 10:30:00,66.98,66.99,66.64,66.64,147632.0,48.6893,48.6965,48.4421,48.4421,147632.0
2017-08-10 11:00:00,66.64,66.79,66.61,66.7,23621.0,48.4421,48.5512,48.4203,48.4857,23621.0
2017-08-10 11:30:00,66.69,66.84,66.66,66.75,15022.0,48.4785,48.5875,48.4567,48.5221,15022.0
2017-08-10 12:00:00,66.73,66.74,66.58,66.74,14763.0,48.5075,48.5148,48.3985,48.5148,14763.0
2017-08-10 12:30:00,66.71,66.82,66.68,66.8,13613.0,48.493,48.573,48.4712,48.5584,13613.0
2017-08-10 13:00:00,66.8,66.92,66.72,66.75,131301.0,48.5584,48.6457,48.5003,48.5221,131301.0
2017-08-10 13:30:00,66.76,66.78,66.64,66.69,23487.0,48.5294,48.5439,48.4421,48.4785,23487.0
2017-08-10 14:00:00,66.65,66.8,66.64,66.8,40180.0,48.4494,48.5584,48.4421,48.5584,40180.0
2017-08-10 14:30:00,66.78,66.86,66.71,66.77,67747.0,48.5439,48.602,48.493,48.5366,67747.0
2017-08-10 15:00:00,66.76,66.76,66.42,66.46,57059.0,48.5294,48.5294,48.2822,48.3113,57059.0
2017-08-10 15:30:00,66.5,66.52,66.39,66.42,103020.0,48.3404,48.3549,48.2604,48.2822,103020.0
2017-08-11 09:30:00,66.28,66.31,65.55,65.65,48575.0,48.1804,48.2022,47.6498,47.7225,48575.0
2017-08-11 10:00:00,65.63,65.63,65.2,65.25,29001.0,47.7079,47.7079,47.3954,47.4317,29001.0
2017-08-11 10:30:00,65.25,65.41,65.16,65.26,19746.0,47.4317,47.548,47.3663,47.439,19746.0
2017-08-11 11:00:00,65.25,65.32,65.15,65.23,28493.0,47.4317,47.4826,47.359,47.4172,28493.0
2017-08-11 11:30:00,65.23,65.45,65.19,65.33,24607.0,47.4172,47.5771,47.3881,47.4899,24607.0
2017-08-11 12:00:00,65.35,65.35,65.19,65.2,14115.0,47.5044,47.5044,47.3881,47.3954,14115.0
2017-08-11 12:30:00,65.22,65.22,65.11,65.13,17059.0,47.4099,47.4099,47.3299,47.3445,17059.0
2017-08-11 13:00:00,65.12,65.14,64.99,65.03,21812.0,47.3372,47.3517,47.2427,47.2718,21812.0
2017-08-11 13:30:00,65.04,65.1,64.98,65.0,26151.0,47.279,47.3227,47.2354,47.25,26151.0
2017-08-11 14:00:00,65.0,65.03,64.93,64.94,27117.0,47.25,47.2718,47.1991,47.2064,27117.0
2017-08-11 14:30:00,64.94,64.94,64.79,64.82,37517.0,47.2064,47.2064,47.0973,47.1191,37517.0
2017-08-11 15:00:00,64.82,64.94,64.74,64.93,57640.0,47.1191,47.2064,47.061,47.1991,57640.0
2017-08-11 15:30:00,64.93,65.18,64.92,65.14,216115.0,47.1991,47.3808,47.1918,47.3517,216115.0
2017-08-14 09:30:00,64.99,65.31,64.52,65.23,46604.0,47.6225,47.857,47.2781,47.7984,46604.0
2017-08-14 10:00:00,65.25,65.31,65.09,65.14,28572.0,47.8131,47.857,47.6958,47.7325,28572.0
2017-08-14 10:30:00,65.1,65.5,65.07,65.48,19464.0,47.7031,47.9962,47.6812,47.9816,19464.0
2017-08-14 11:00:00,65.47,65.79,65.47,65.78,52521.0,47.9743,48.2088,47.9743,48.2014,52521.0
2017-08-14 11:30:00,65.78,66.09,65.72,66.09,38177.0,48.2014,48.4286,48.1575,48.4286,38177.0
2017-08-14 12:00:00,66.09,66.26,65.9,66.0,40873.0,48.4286,48.5532,48.2894,48.3626,40873.0
2017-08-14 12:30:00,66.01,66.09,66.0,66.04,20784.0,48.37,48.4286,48.3626,48.3919,20784.0
2017-08-14 13:00:00,66.03,66.07,65.96,65.98,20289.0,48.3846,48.4139,48.3333,48.348,20289.0
2017-08-14 13:30:00,65.98,66.05,65.91,66.03,25447.0,48.348,48.3993,48.2967,48.3846,25447.0
2017-08-14 14:00:00,66.05,66.1,65.9,65.92,19190.0,48.3993,48.4359,48.2894,48.304,19190.0
2017-08-14 14:30:00,65.91,65.98,65.77,65.88,28326.0,48.2967,48.348,48.1941,48.2747,28326.0
2017-08-14 15:00:00,65.89,65.99,65.89,65.97,39091.0,48.282,48.3553,48.282,48.3406,39091.0
2017-08-14 15:30:00,65.98,66.01,65.88,65.91,113477.0,48.348,48.37,48.2747,48.2967,113477.0
2017-08-15 09:30:00,65.49,65.89,64.76,64.89,31435.0,47.9889,48.282,47.454,47.5493,31435.0
2017-08-15 10:00:00,64.86,64.95,64.69,64.86,29312.0,47.5273,47.5932,47.4027,47.5273,29312.0
2017-08-15 10:30:00,64.85,65.05,64.68,64.97,50209.0,47.5199,47.6665,47.3954,47.6079,50209.0
2017-08-15 11:00:00,65.0,65.1,64.74,64.92,54378.0,47.6299,47.7031,47.4393,47.5712,54378.0
2017-08-15 11:30:00,64.94,65.1,64.92,65.03,15193.0,47.5859,47.7031,47.5712,47.6518,15193.0
2017-08-15 12:00:00,65.04,65.06,64.88,65.0,46653.0,47.6592,47.6738,47.5419,47.6299,46653.0
2017-08-15 12:30:00,64.99,65.0,64.89,64.96,27255.0,47.6225,47.6299,47.5493,47.6006,27255.0
2017-08-15 13:00:00,64.96,65.03,64.89,64.93,23332.0,47.6006,47.6518,47.5493,47.5786,23332.0
2017-08-15 13:30:00,64.92,64.97,64.79,64.91,41973.0,47.5712,47.6079,47.476,47.5639,41973.0
2017-08-15 14:00:00,64.91,65.04,64.9,65.02,24412.0,47.5639,47.6592,47.5566,47.6445,24412.0
2017-08-15 14:30:00,65.03,65.03,64.83,64.88,47707.0,47.6518,47.6518,47.5053,47.5419,47707.0
2017-08-15 15:00:00,64.88,65.06,64.88,64.95,30798.0,47.5419,47.6738,47.5419,47.5932,30798.0
2017-08-15 15:30:00,64.95,65.09,64.88,65.07,144862.0,47.5932,47.6958,47.5419,47.6812,144862.0
2017-08-16 09:30:00,65.19,65.72,64.98,65.39,54074.0,47.7691,48.1575,47.6152,47.9156,54074.0
2017-08-16 10:00:00,65.43,65.57,65.41,65.51,15009.0,47.945,48.0475,47.9303,48.0036,15009.0
2017-08-16 10:30:00,65.51,65.65,65.47,65.63,26293.0,48.0036,48.1062,47.9743,48.0915,26293.0
2017-08-16 11:00:00,65.61,65.62,65.36,65.47,77298.0,48.0769,48.0842,47.8937,47.9743,77298.0
2017-08-16 11:30:00,65.5,65.77,65.5,65.7,21221.0,47.9962,48.1941,47.9962,48.1428,21221.0
2017-08-16 12:00:00,65.74,65.87,65.73,65.8,14552.0,48.1721,48.2674,48.1648,48.2161,14552.0
2017-08-16 12:30:00,65.8,65.8,65.6,65.63,19825.0,48.2161,48.2161,48.0695,48.0915,19825.0
2017-08-16 13:00:00,65.62,65.8,65.62,65.75,70364.0,48.0842,48.2161,48.0842,48.1794,70364.0
2017-08-16 13:30:00,65.75,65.79,65.56,65.79,29887.0,48.1794,48.2088,48.0402,48.2088,29887.0
2017-08-16 14:00:00,65.8,65.89,65.73,65.83,31463.0,48.2161,48.282,48.1648,48.2381,31463.0
2017-08-16 14:30:00,65.81,65.82,65.66,65.78,28341.0,48.2234,48.2307,48.1135,48.2014,28341.0
2017-08-16 15:00:00,65.78,65.8,65.53,65.53,47319.0,48.2014,48.2161,48.0182,48.0182,47319.0
2017-08-16 15:30:00,65.54,65.55,65.42,65.53,164774.0,48.0256,48.0329,47.9376,48.0182,164774.0
2017-08-17 09:30:00,65.97,66.2,65.4,65.91,87465.0,48.3406,48.5092,47.923,48.2967,87465.0
2017-08-17 10:00:00,65.95,65.99,65.7,65.87,27639.0,48.326,48.3553,48.1428,48.2674,27639.0
2017-08-17 10:30:00,65.89,65.99,65.8,65.95,44878.0,48.282,48.3553,48.2161,48.326,44878.0
2017-08-17 11:00:00,65.95,66.1,65.85,65.9,41343.0,48.326,48.4359,48.2527,48.2894,41343.0
2017-08-17 11:30:00,65.88,65.98,65.84,65.89,33844.0,48.2747,48.348,48.2454,48.282,33844.0
2017-08-17 12:00:00,65.9,65.93,65.76,65.81,16102.0,48.2894,48.3113,48.1868,48.2234,16102.0
2017-08-17 12:30:00,65.82,65.82,65.56,65.56,69184.0,48.2307,48.2307,48.0402,48.0402,69184.0
2017-08-17 13:00:00,65.56,65.67,65.45,65.48,12943.0,48.0402,48.1208,47.9596,47.9816,12943.0
2017-08-17 13:30:00,65.44,65.73,65.4,65.66,45525.0,47.9523,48.1648,47.923,48.1135,45525.0
2017-08-17 14:00:00,65.69,65.74,65.52,65.66,29491.0,48.1355,48.1721,48.0109,48.1135,29491.0
2017-08-17 14:30:00,65.63,65.69,65.56,65.65,42829.0,48.0915,48.1355,48.0402,48.1062,42829.0
2017-08-17 15:00:00,65.65,65.7,65.48,65.5,48215.0,48.1062,48.1428,47.9816,47.9962,48215.0
2017-08-17 15:30:00,65.49,65.57,65.33,65.34,153913.0,47.9889,48.0475,47.8717,47.879,153913.0
2017-08-18 09:30:00,64.98,65.09,64.52,64.52,61689.0,47.6152,47.6958,47.2781,47.2781,61689.0
2017-08-18 10:00:00,64.57,64.73,64.49,64.55,28571.0,47.3148,47.432,47.2562,47.3001,28571.0
2017-08-18 10:30:00,64.54,64.72,64.46,64.47,28831.0,47.2928,47.4247,47.2342,47.2415,28831.0
2017-08-18 11:00:00,64.49,64.52,64.31,64.42,59228.0,47.2562,47.2781,47.1243,47.2049,59228.0
2017-08-18 11:30:00,64.42,64.52,64.3,64.49,24918.0,47.2049,47.2781,47.1169,47.2562,24918.0
2017-08-18 12:00:00,64.51,64.55,64.44,64.55,16665.0,47.2708,47.3001,47.2195,47.3001,16665.0
2017-08-18 12:30:00,64.58,64.74,64.5,64.74,19433.0,47.3221,47.4393,47.2635,47.4393,19433.0
2017-08-18 13:00:00,64.74,64.78,64.66,64.69,25398.0,47.4393,47.4687,47.3807,47.4027,25398.0
2017-08-18 13:30:00,64.67,64.69,64.59,64.64,15438.0,47.3881,47.4027,47.3294,47.3661,15438.0
2017-08-18 14:00:00,64.64,64.71,64.57,64.7,30408.0,47.3661,47.4174,47.3148,47.41,30408.0
2017-08-18 14:30:00,64.7,64.78,64.62,64.76,37136.0,47.41,47.4687,47.3514,47.454,37136.0
2017-08-18 15:00:00,64.73,64.88,64.66,64.69,81077.0,47.432,47.5419,47.3807,47.4027,81077.0
2017-08-18 15:30:00,64.68,64.71,64.58,64.67,216019.0,47.3954,47.4174,47.3221,47.3881,216019.0
2017-08-21 09:30:00,64.82,64.82,64.38,64.6,21865.0,47.498,47.498,47.1755,47.3368,21865.0
2017-08-21 10:00:00,64.6,65.02,64.6,65.02,20756.0,47.3368,47.6445,47.3368,47.6445,20756.0
2017-08-21 10:30:00,65.05,65.38,64.97,65.31,72139.0,47.6665,47.9083,47.6079,47.857,72139.0
2017-08-21 11:00:00,65.33,65.43,65.25,65.25,34562.0,47.8717,47.945,47.8131,47.8131,34562.0
2017-08-21 11:30:00,65.24,65.43,65.24,65.35,20794.0,47.8057,47.945,47.8057,47.8863,20794.0
2017-08-21 12:00:00,65.35,65.5,65.24,65.5,10753.0,47.8863,47.9962,47.8057,47.9962,10753.0
2017-08-21 12:30:00,65.47,65.47,65.34,65.4,15046.0,47.9743,47.9743,47.879,47.923,15046.0
2017-08-21 13:00:00,65.39,65.49,65.37,65.48,13183.0,47.9156,47.9889,47.901,47.9816,13183.0
2017-08-21 13:30:00,65.47,65.49,65.33,65.33,9222.0,47.9743,47.9889,47.8717,47.8717,9222.0
2017-08-21 14:00:00,65.35,65.44,65.35,65.4,8241.0,47.8863,47.9523,47.8863,47.923,8241.0
2017-08-21 14:30:00,65.39,65.43,65.36,65.42,9264.0,47.9156,47.945,47.8937,47.9376,9264.0
2017-08-21 15:00:00,65.42,65.49,65.36,65.47,19297.0,47.9376,47.9889,47.8937,47.9743,19297.0
2017-08-21 15:30:00,65.48,65.69,65.46,65.52,122792.0,47.9816,48.1355,47.9669,48.0109,122792.0
2017-08-22 09:30:00,65.54,65.85,65.38,65.61,20560.0,48.0256,48.2527,47.9083,48.0769,20560.0
2017-08-22 10:00:00,65.65,65.74,65.4,65.41,22019.0,48.1062,48.1721,47.923,47.9303,22019.0
2017-08-22 10:30:00,65.42,65.53,65.17,65.53,20587.0,47.9376,48.0182,47.7544,48.0182,20587.0
2017-08-22 11:00:00,65.46,65.49,65.2,65.28,15213.0,47.9669,47.9889,47.7764,47.835,15213.0
2017-08-22 11:30:00,65.28,65.36,65.16,65.2,9284.0,47.835,47.8937,47.7471,47.7764,9284.0
2017-08-22 12:00:00,65.19,65.19,65.08,65.08,13296.0,47.7691,47.7691,47.6885,47.6885,13296.0
2017-08-22 12:30:00,65.1,65.19,65.09,65.17,5948.0,47.7031,47.7691,47.6958,47.7544,5948.0
2017-08-22 13:00:00,65.15,65.36,65.15,65.34,16255.0,47.7398,47.8937,47.7398,47.879,16255.0
2017-08-22 13:30:00,65.34,65.37,65.26,65.33,19234.0,47.879,47.901,47.8204,47.8717,19234.0
2017-08-22 14:00:00,65.35,65.48,65.3,65.45,25011.0,47.8863,47.9816,47.8497,47.9596,25011.0
2017-08-22 14:30:00,65.44,65.45,65.37,65.41,23998.0,47.9523,47.9596,47.901,47.9303,23998.0
2017-08-22 15:00:00,65.42,65.47,65.37,65.39,30125.0,47.9376,47.9743,47.901,47.9156,30125.0
2017-08-22 15:30:00,65.4,65.48,65.25,65.31,120731.0,47.923,47.9816,47.8131,47.857,120731.0
2017-08-23 09:30:00,65.19,65.37,65.06,65.18,27751.0,47.7691,47.901,47.6738,47.7618,27751.0
2017-08-23 10:00:00,65.18,65.24,65.01,65.2,16022.0,47.7618,47.8057,47.6372,47.7764,16022.0
2017-08-23 10:30:00,65.24,65.57,65.21,65.53,20624.0,47.8057,48.0475,47.7837,48.0182,20624.0
2017-08-23 11:00:00,65.53,65.84,65.51,65.75,43924.0,48.0182,48.2454,48.0036,48.1794,43924.0
2017-08-23 11:30:00,65.76,65.79,65.67,65.79,38512.0,48.1868,48.2088,48.1208,48.2088,38512.0
2017-08-23 12:00:00,65.77,66.03,65.76,66.0,21996.0,48.1941,48.3846,48.1868,48.3626,21996.0
2017-08-23 12:30:00,65.98,65.98,65.74,65.84,19217.0,48.348,48.348,48.1721,48.2454,19217.0
2017-08-23 13:00:00,65.83,65.86,65.65,65.73,15573.0,48.2381,48.26,48.1062,48.1648,15573.0
2017-08-23 13:30:00,65.73,65.77,65.66,65.76,22039.0,48.1648,48.1941,48.1135,48.1868,22039.0
2017-08-23 14:00:00,65.74,65.76,65.64,65.69,19117.0,48.1721,48.1868,48.0988,48.1355,19117.0
2017-08-23 14:30:00,65.7,65.74,65.65,65.71,22524.0,48.1428,48.1721,48.1062,48.1501,22524.0
2017-08-23 15:00:00,65.69,65.76,65.69,65.72,32603.0,48.1355,48.1868,48.1355,48.1575,32603.0
2017-08-23 15:30:00,65.72,65.8,65.71,65.77,116505.0,48.1575,48.2161,48.1501,48.1941,116505.0
2017-08-24 09:30:00,66.07,67.1,66.07,66.71,136906.0,48.4139,49.1687,48.4139,48.8829,136906.0
2017-08-24 10:00:00,66.7,66.84,66.64,66.72,43593.0,48.8756,48.9782,48.8316,48.8902,43593.0
2017-08-24 10:30:00,66.71,66.8,66.54,66.64,32348.0,48.8829,48.9488,48.7583,48.8316,32348.0
2017-08-24 11:00:00,66.59,66.8,66.58,66.67,21719.0,48.795,48.9488,48.7876,48.8536,21719.0
2017-08-24 11:30:00,66.7,66.75,66.62,66.71,23734.0,48.8756,48.9122,48.8169,48.8829,23734.0
2017-08-24 12:00:00,66.72,66.73,66.48,66.5,16722.0,48.8902,48.8976,48.7144,48.729,16722.0
2017-08-24 12:30:00,66.47,66.5,66.37,66.4,18082.0,48.707,48.729,48.6338,48.6557,18082.0
2017-08-24 13:00:00,66.4,66.42,66.3,66.31,17431.0,48.6557,48.6704,48.5825,48.5898,17431.0
2017-08-24 13:30:00,66.32,66.32,66.13,66.15,23131.0,48.5971,48.5971,48.4579,48.4725,23131.0
2017-08-24 14:00:00,66.14,66.16,65.66,65.66,65994.0,48.4652,48.4799,48.1135,48.1135,65994.0
2017-08-24 14:30:00,65.69,65.71,65.28,65.32,103221.0,48.1355,48.1501,47.835,47.8644,103221.0
2017-08-24 15:00:00,65.31,65.62,65.26,65.49,80626.0,47.857,48.0842,47.8204,47.9889,80626.0
2017-08-24 15:30:00,65.5,65.5,65.23,65.29,121688.0,47.9962,47.9962,47.7984,47.8424,121688.0
2017-08-25 09:30:00,65.49,65.49,64.88,65.05,40459.0,47.9889,47.9889,47.5419,47.6665,40459.0
2017-08-25 10:00:00,65.04,65.24,64.96,65.2,26893.0,47.6592,47.8057,47.6006,47.7764,26893.0
2017-08-25 10:30:00,65.2,65.36,65.12,65.22,79079.0,47.7764,47.8937,47.7178,47.7911,79079.0
2017-08-25 11:00:00,65.24,65.4,65.16,65.33,61114.0,47.8057,47.923,47.7471,47.8717,61114.0
2017-08-25 11:30:00,65.34,65.6,65.32,65.57,36939.0,47.879,48.0695,47.8644,48.0475,36939.0
2017-08-25 12:00:00,65.57,65.77,65.56,65.73,24437.0,48.0475,48.1941,48.0402,48.1648,24437.0
2017-08-25 12:30:00,65.71,65.71,65.53,65.59,35447.0,48.1501,48.1501,48.0182,48.0622,35447.0
2017-08-25 13:00:00,65.6,65.74,65.6,65.7,42261.0,48.0695,48.1721,48.0695,48.1428,42261.0
2017-08-25 13:30:00,65.71,65.82,65.62,65.82,22574.0,48.1501,48.2307,48.0842,48.2307,22574.0
2017-08-25 14:00:00,65.82,65.95,65.82,65.9,13899.0,48.2307,48.326,48.2307,48.2894,13899.0
2017-08-25 14:30:00,65.91,65.98,65.84,65.98,34676.0,48.2967,48.348,48.2454,48.348,34676.0
2017-08-25 15:00:00,65.99,66.07,65.97,66.03,23509.0,48.3553,48.4139,48.3406,48.3846,23509.0
2017-08-25 15:30:00,66.03,66.03,65.74,65.75,104638.0,48.3846,48.3846,48.1721,48.1794,104638.0
2017-08-28 09:30:00,65.87,66.03,65.53,65.72,18352.0,48.2674,48.3846,48.0182,48.1575,18352.0
2017-08-28 10:00:00,65.75,65.82,65.27,65.27,27947.0,48.1794,48.2307,47.8277,47.8277,27947.0
2017-08-28 10:30:00,65.27,65.27,64.96,65.08,37057.0,47.8277,47.8277,47.6006,47.6885,37057.0
2017-08-28 11:00:00,65.1,65.13,64.87,64.96,63026.0,47.7031,47.7251,47.5346,47.6006,63026.0
2017-08-28 11:30:00,64.95,64.96,64.79,64.82,26543.0,47.5932,47.6006,47.476,47.498,26543.0
2017-08-28 12:00:00,64.82,64.87,64.75,64.78,33398.0,47.498,47.5346,47.4467,47.4687,33398.0
2017-08-28 12:30:00,64.78,64.8,64.66,64.7,25525.0,47.4687,47.4833,47.3807,47.41,25525.0
2017-08-28 13:00:00,64.72,64.77,64.55,64.57,22828.0,47.4247,47.4613,47.3001,47.3148,22828.0
2017-08-28 13:30:00,64.56,64.56,64.39,64.43,25316.0,47.3074,47.3074,47.1829,47.2122,25316.0
2017-08-28 14:00:00,64.44,64.51,64.39,64.48,30795.0,47.2195,47.2708,47.1829,47.2488,30795.0
2017-08-28 14:30:00,64.45,64.49,64.35,64.39,60015.0,47.2268,47.2562,47.1536,47.1829,60015.0
2017-08-28 15:00:00,64.39,64.39,64.2,64.28,70991.0,47.1829,47.1829,47.0437,47.1023,70991.0
2017-08-28 15:30:00,64.28,64.43,64.27,64.35,205225.0,47.1023,47.2122,47.0949,47.1536,205225.0
2017-08-29 09:30:00,63.97,64.5,63.97,64.01,94153.0,46.8751,47.2635,46.8751,46.9044,94153.0
2017-08-29 10:00:00,64.02,64.14,63.84,63.95,31208.0,46.9118,46.9997,46.7799,46.8605,31208.0
2017-08-29 10:30:00,63.91,64.02,63.74,63.96,60676.0,46.8311,46.9118,46.7066,46.8678,60676.0
2017-08-29 11:00:00,63.98,63.98,63.44,63.47,75146.0,46.8824,46.8824,46.4867,46.5087,75146.0
2017-08-29 11:30:00,63.47,63.5,63.27,63.3,110314.0,46.5087,46.5307,46.3622,46.3842,110314.0
2017-08-29 12:00:00,63.29,63.35,63.19,63.21,60742.0,46.3768,46.4208,46.3036,46.3182,60742.0
2017-08-29 12:30:00,63.21,63.28,63.14,63.22,206123.0,46.3182,46.3695,46.2669,46.3255,206123.0
2017-08-29 13:00:00,63.21,63.56,63.19,63.55,109616.0,46.3182,46.5747,46.3036,46.5674,109616.0
2017-08-29 13:30:00,63.54,63.55,63.36,63.4,78360.0,46.56,46.5674,46.4281,46.4574,78360.0
2017-08-29 14:00:00,63.4,63.58,63.37,63.55,45306.0,46.4574,46.5893,46.4355,46.5674,45306.0
2017-08-29 14:30:00,63.56,63.74,63.56,63.71,53095.0,46.5747,46.7066,46.5747,46.6846,53095.0
2017-08-29 15:00:00,63.71,63.74,63.53,63.54,114089.0,46.6846,46.7066,46.5527,46.56,114089.0
2017-08-29 15:30:00,63.52,63.52,63.23,63.4,349281.0,46.5454,46.5454,46.3329,46.4574,349281.0
2017-08-30 09:30:00,63.25,63.49,62.66,62.98,170204.0,46.3475,46.5234,45.9152,46.1497,170204.0
2017-08-30 10:00:00,63.0,63.13,62.92,63.05,279801.0,46.1643,46.2596,46.1057,46.201,279801.0
2017-08-30 10:30:00,63.07,63.34,63.03,63.11,145498.0,46.2156,46.4135,46.1863,46.2449,145498.0
2017-08-30 11:00:00,63.11,63.52,62.99,63.51,70726.0,46.2449,46.5454,46.157,46.538,70726.0
2017-08-30 11:30:00,63.5,63.6,63.41,63.58,51389.0,46.5307,46.604,46.4648,46.5893,51389.0
2017-08-30 12:00:00,63.6,63.66,63.35,63.35,52312.0,46.604,46.648,46.4208,46.4208,52312.0
2017-08-30 12:30:00,63.35,63.43,63.3,63.38,37895.0,46.4208,46.4794,46.3842,46.4428,37895.0
2017-08-30 13:00:00,63.38,63.43,63.33,63.4,53199.0,46.4428,46.4794,46.4061,46.4574,53199.0
2017-08-30 13:30:00,63.4,63.44,63.3,63.31,57578.0,46.4574,46.4867,46.3842,46.3915,57578.0
2017-08-30 14:00:00,63.3,63.48,63.29,63.41,51279.0,46.3842,46.5161,46.3768,46.4648,51279.0
2017-08-30 14:30:00,63.42,63.58,63.37,63.54,47976.0,46.4721,46.5893,46.4355,46.56,47976.0
2017-08-30 15:00:00,63.53,63.62,63.47,63.61,79830.0,46.5527,46.6186,46.5087,46.6113,79830.0
2017-08-30 15:30:00,63.61,63.64,63.48,63.61,225503.0,46.6113,46.6333,46.5161,46.6113,225503.0
2017-08-31 09:30:00,63.95,64.43,63.67,64.42,63943.0,46.8605,47.2122,46.6553,47.2049,63943.0
2017-08-31 10:00:00,64.43,64.74,64.27,64.27,71697.0,47.2122,47.4393,47.0949,47.0949,71697.0
2017-08-31 10:30:00,64.26,64.48,64.12,64.46,43582.0,47.0876,47.2488,46.985,47.2342,43582.0
2017-08-31 11:00:00,64.47,64.49,64.31,64.41,40168.0,47.2415,47.2562,47.1243,47.1975,40168.0
2017-08-31 11:30:00,64.42,64.65,64.37,64.64,37071.0,47.2049,47.3734,47.1682,47.3661,37071.0
2017-08-31 12:00:00,64.62,64.64,64.43,64.43,35597.0,47.3514,47.3661,47.2122,47.2122,35597.0
2017-08-31 12:30:00,64.41,64.42,64.26,64.28,41646.0,47.1975,47.2049,47.0876,47.1023,41646.0
2017-08-31 13:00:00,64.29,64.34,64.04,64.08,49809.0,47.1096,47.1462,46.9264,46.9557,49809.0
2017-08-31 13:30:00,64.1,64.24,64.01,64.08,43426.0,46.9704,47.073,46.9044,46.9557,43426.0
2017-08-31 14:00:00,64.07,64.26,63.94,64.26,41427.0,46.9484,47.0876,46.8531,47.0876,41427.0
2017-08-31 14:30:00,64.23,64.3,64.16,64.23,36188.0,47.0656,47.1169,47.0143,47.0656,36188.0
2017-08-31 15:00:00,64.23,64.41,64.22,64.35,71806.0,47.0656,47.1975,47.0583,47.1536,71806.0
2017-08-31 15:30:00,64.34,64.43,64.24,64.28,184790.0,47.1462,47.2122,47.073,47.1023,184790.0
2017-09-01 09:30:00,64.32,64.54,63.95,64.44,55769.0,47.1316,47.2928,46.8605,47.2195,55769.0
2017-09-01 10:00:00,64.47,64.52,64.33,64.52,31880.0,47.2415,47.2781,47.1389,47.2781,31880.0
2017-09-01 10:30:00,64.53,64.92,64.52,64.85,26724.0,47.2855,47.5712,47.2781,47.5199,26724.0
2017-09-01 11:00:00,64.87,64.89,64.69,64.76,40609.0,47.5346,47.5493,47.4027,47.454,40609.0
2017-09-01 11:30:00,64.74,64.76,64.62,64.65,31359.0,47.4393,47.454,47.3514,47.3734,31359.0
2017-09-01 12:00:00,64.64,64.7,64.58,64.7,19898.0,47.3661,47.41,47.3221,47.41,19898.0
2017-09-01 12:30:00,64.7,64.97,64.63,64.95,76768.0,47.41,47.6079,47.3587,47.5932,76768.0
2017-09-01 13:00:00,64.93,65.02,64.92,65.0,15429.0,47.5786,47.6445,47.5712,47.6299,15429.0
2017-09-01 13:30:00,65.0,65.02,64.9,64.92,30528.0,47.6299,47.6445,47.5566,47.5712,30528.0
2017-09-01 14:00:00,64.94,65.11,64.93,65.09,25568.0,47.5859,47.7105,47.5786,47.6958,25568.0
2017-09-01 14:30:00,65.08,65.13,64.92,64.92,45930.0,47.6885,47.7251,47.5712,47.5712,45930.0
2017-09-01 15:00:00,64.92,64.96,64.76,64.77,60297.0,47.5712,47.6006,47.454,47.4613,60297.0
2017-09-01 15:30:00,64.76,64.85,64.64,64.66,103654.0,47.454,47.5199,47.3661,47.3807,103654.0
2017-09-05 09:30:00,64.72,65.25,64.62,64.9,30561.0,47.4247,47.8131,47.3514,47.5566,30561.0
2017-09-05 10:00:00,64.93,65.17,64.81,64.93,34507.0,47.5786,47.7544,47.4906,47.5786,34507.0
2017-09-05 10:30:00,64.94,65.03,64.79,64.87,34413.0,47.5859,47.6518,47.476,47.5346,34413.0
2017-09-05 11:00:00,64.79,64.92,64.72,64.9,24797.0,47.476,47.5712,47.4247,47.5566,24797.0
2017-09-05 11:30:00,64.87,64.92,64.71,64.75,21823.0,47.5346,47.5712,47.4174,47.4467,21823.0
2017-09-05 12:00:00,64.74,64.8,64.7,64.7,29016.0,47.4393,47.4833,47.41,47.41,29016.0
2017-09-05 12:30:00,64.69,64.69,64.42,64.5,23079.0,47.4027,47.4027,47.2049,47.2635,23079.0
2017-09-05 13:00:00,64.49,64.49,64.18,64.2,37809.0,47.2562,47.2562,47.029,47.0437,37809.0
2017-09-05 13:30:00,64.22,64.32,64.13,64.27,30682.0,47.0583,47.1316,46.9924,47.0949,30682.0
2017-09-05 14:00:00,64.28,64.48,64.24,64.45,41283.0,47.1023,47.2488,47.073,47.2268,41283.0
2017-09-05 14:30:00,64.45,64.5,64.41,64.48,59840.0,47.2268,47.2635,47.1975,47.2488,59840.0
2017-09-05 15:00:00,64.47,64.53,64.33,64.52,33764.0,47.2415,47.2855,47.1389,47.2781,33764.0
2017-09-05 15:30:00,64.53,64.63,64.47,64.51,102230.0,47.2855,47.3587,47.2415,47.2708,102230.0
2017-09-06 09:30:00,64.79,65.16,64.55,65.16,10085.0,47.476,47.7471,47.3001,47.7471,10085.0
2017-09-06 10:00:00,65.2,65.43,65.14,65.39,43124.0,47.7764,47.945,47.7325,47.9156,43124.0
2017-09-06 10:30:00,65.39,65.5,65.05,65.28,70428.0,47.9156,47.9962,47.6665,47.835,70428.0
2017-09-06 11:00:00,65.23,65.31,65.02,65.16,40028.0,47.7984,47.857,47.6445,47.7471,40028.0
2017-09-06 11:30:00,65.11,65.21,65.04,65.08,23056.0,47.7105,47.7837,47.6592,47.6885,23056.0
2017-09-06 12:00:00,65.09,65.15,65.01,65.14,17134.0,47.6958,47.7398,47.6372,47.7325,17134.0
2017-09-06 12:30:00,65.1,65.12,65.02,65.02,15585.0,47.7031,47.7178,47.6445,47.6445,15585.0
2017-09-06 13:00:00,65.05,65.11,64.99,65.09,19770.0,47.6665,47.7105,47.6225,47.6958,19770.0
2017-09-06 13:30:00,65.09,65.24,65.09,65.13,30320.0,47.6958,47.8057,47.6958,47.7251,30320.0
2017-09-06 14:00:00,65.12,65.12,64.93,65.0,22750.0,47.7178,47.7178,47.5786,47.6299,22750.0
2017-09-06 14:30:00,64.99,65.01,64.83,64.88,31586.0,47.6225,47.6372,47.5053,47.5419,31586.0
2017-09-06 15:00:00,64.86,64.89,64.77,64.8,41328.0,47.5273,47.5493,47.4613,47.4833,41328.0
2017-09-06 15:30:00,64.8,64.8,64.56,64.68,181559.0,47.4833,47.4833,47.3074,47.3954,181559.0
2017-09-07 09:30:00,64.74,64.87,64.57,64.73,26935.0,47.4393,47.5346,47.3148,47.432,26935.0
2017-09-07 10:00:00,64.74,65.09,64.6,64.65,65015.0,47.4393,47.6958,47.3368,47.3734,65015.0
2017-09-07 10:30:00,64.58,64.65,64.44,64.59,23373.0,47.3221,47.3734,47.2195,47.3294,23373.0
2017-09-07 11:00:00,64.55,64.76,64.5,64.64,52080.0,47.3001,47.454,47.2635,47.3661,52080.0
2017-09-07 11:30:00,64.67,65.01,64.58,64.97,64370.0,47.3881,47.6372,47.3221,47.6079,64370.0
2017-09-07 12:00:00,65.0,65.06,64.89,65.06,31453.0,47.6299,47.6738,47.5493,47.6738,31453.0
2017-09-07 12:30:00,65.07,65.07,64.89,65.0,56414.0,47.6812,47.6812,47.5493,47.6299,56414.0
2017-09-07 13:00:00,65.02,65.06,64.94,65.0,33487.0,47.6445,47.6738,47.5859,47.6299,33487.0
2017-09-07 13:30:00,65.01,65.04,64.86,64.89,29288.0,47.6372,47.6592,47.5273,47.5493,29288.0
2017-09-07 14:00:00,64.93,65.01,64.88,65.0,38458.0,47.5786,47.6372,47.5419,47.6299,38458.0
2017-09-07 14:30:00,65.0,65.1,64.95,65.06,54373.0,47.6299,47.7031,47.5932,47.6738,54373.0
2017-09-07 15:00:00,65.06,65.06,64.78,64.82,84255.0,47.6738,47.6738,47.4687,47.498,84255.0
2017-09-07 15:30:00,64.81,64.89,64.66,64.76,215290.0,47.4906,47.5493,47.3807,47.454,215290.0
2017-09-08 09:30:00,64.6,64.89,64.21,64.37,35276.0,47.3368,47.5493,47.051,47.1682,35276.0
2017-09-08 10:00:00,64.38,64.48,64.13,64.13,59892.0,47.1755,47.2488,46.9924,46.9924,59892.0
2017-09-08 10:30:00,64.13,64.34,63.87,64.27,65108.0,46.9924,47.1462,46.8018,47.0949,65108.0
2017-09-08 11:00:00,64.23,64.33,64.19,64.2,40556.0,47.0656,47.1389,47.0363,47.0437,40556.0
2017-09-08 11:30:00,64.19,64.41,64.14,64.31,30676.0,47.0363,47.1975,46.9997,47.1243,30676.0
2017-09-08 12:00:00,64.27,64.33,64.13,64.14,22252.0,47.0949,47.1389,46.9924,46.9997,22252.0
2017-09-08 12:30:00,64.15,64.22,64.12,64.2,42153.0,47.007,47.0583,46.985,47.0437,42153.0
2017-09-08 13:00:00,64.19,64.31,64.19,64.19,19229.0,47.0363,47.1243,47.0363,47.0363,19229.0
2017-09-08 13:30:00,64.21,64.27,64.14,64.24,19241.0,47.051,47.0949,46.9997,47.073,19241.0
2017-09-08 14:00:00,64.23,64.4,64.22,64.4,24912.0,47.0656,47.1902,47.0583,47.1902,24912.0
2017-09-08 14:30:00,64.42,64.48,64.38,64.41,23029.0,47.2049,47.2488,47.1755,47.1975,23029.0
2017-09-08 15:00:00,64.43,64.45,64.32,64.36,25202.0,47.2122,47.2268,47.1316,47.1609,25202.0
2017-09-08 15:30:00,64.36,64.36,64.11,64.19,181133.0,47.1609,47.1609,46.9777,47.0363,181133.0
2017-09-11 09:30:00,64.3,64.99,64.29,64.9,32330.0,47.1169,47.6225,47.1096,47.5566,32330.0
2017-09-11 10:00:00,64.95,65.0,64.7,64.96,26623.0,47.5932,47.6299,47.41,47.6006,26623.0
2017-09-11 10:30:00,65.05,65.11,64.91,65.07,20605.0,47.6665,47.7105,47.5639,47.6812,20605.0
2017-09-11 11:00:00,65.08,65.1,64.83,65.01,33949.0,47.6885,47.7031,47.5053,47.6372,33949.0
2017-09-11 11:30:00,65.04,65.35,65.0,65.19,46073.0,47.6592,47.8863,47.6299,47.7691,46073.0
2017-09-11 12:00:00,65.17,65.29,65.16,65.27,16546.0,47.7544,47.8424,47.7471,47.8277,16546.0
2017-09-11 12:30:00,65.26,65.34,65.22,65.25,22614.0,47.8204,47.879,47.7911,47.8131,22614.0
2017-09-11 13:00:00,65.29,65.29,65.13,65.18,18372.0,47.8424,47.8424,47.7251,47.7618,18372.0
2017-09-11 13:30:00,65.15,65.17,65.04,65.09,13061.0,47.7398,47.7544,47.6592,47.6958,13061.0
2017-09-11 14:00:00,65.1,65.1,64.86,64.93,21921.0,47.7031,47.7031,47.5273,47.5786,21921.0
2017-09-11 14:30:00,64.93,65.02,64.9,64.9,21265.0,47.5786,47.6445,47.5566,47.5566,21265.0
2017-09-11 15:00:00,64.91,64.91,64.79,64.8,53269.0,47.5639,47.5639,47.476,47.4833,53269.0
2017-09-11 15:30:00,64.81,65.0,64.8,65.0,165359.0,47.4906,47.6299,47.4833,47.6299,165359.0
2017-09-12 09:30:00,64.74,65.23,64.44,65.1,58156.0,47.4393,47.7984,47.2195,47.7031,58156.0
2017-09-12 10:00:00,65.13,65.38,65.01,65.01,38556.0,47.7251,47.9083,47.6372,47.6372,38556.0
2017-09-12 10:30:00,64.98,65.05,64.61,64.62,36059.0,47.6152,47.6665,47.3441,47.3514,36059.0
2017-09-12 11:00:00,64.6,64.64,64.38,64.48,30817.0,47.3368,47.3661,47.1755,47.2488,30817.0
2017-09-12 11:30:00,64.49,64.73,64.48,64.65,21996.0,47.2562,47.432,47.2488,47.3734,21996.0
2017-09-12 12:00:00,64.65,64.65,64.55,64.57,13988.0,47.3734,47.3734,47.3001,47.3148,13988.0
2017-09-12 12:30:00,64.58,64.62,64.51,64.59,25422.0,47.3221,47.3514,47.2708,47.3294,25422.0
2017-09-12 13:00:00,64.58,64.59,64.35,64.35,21529.0,47.3221,47.3294,47.1536,47.1536,21529.0
2017-09-12 13:30:00,64.36,64.39,64.19,64.3,105854.0,47.1609,47.1829,47.0363,47.1169,105854.0
2017-09-12 14:00:00,64.28,64.28,63.95,64.03,48269.0,47.1023,47.1023,46.8605,46.9191,48269.0
2017-09-12 14:30:00,64.02,64.07,63.85,63.89,52438.0,46.9118,46.9484,46.7872,46.8165,52438.0
2017-09-12 15:00:00,63.89,63.9,63.7,63.85,66678.0,46.8165,46.8238,46.6773,46.7872,66678.0
2017-09-12 15:30:00,63.84,63.93,63.76,63.92,173531.0,46.7799,46.8458,46.7212,46.8385,173531.0
2017-09-13 09:30:00,64.01,64.01,63.68,63.85,33169.0,46.9044,46.9044,46.6626,46.7872,33169.0
2017-09-13 10:00:00,63.84,63.94,63.71,63.8,46081.0,46.7799,46.8531,46.6846,46.7505,46081.0
2017-09-13 10:30:00,63.82,63.84,63.71,63.8,22951.0,46.7652,46.7799,46.6846,46.7505,22951.0
2017-09-13 11:00:00,63.8,63.81,63.67,63.68,20038.0,46.7505,46.7579,46.6553,46.6626,20038.0
2017-09-13 11:30:00,63.69,63.8,63.67,63.73,23790.0,46.6699,46.7505,46.6553,46.6993,23790.0
2017-09-13 12:00:00,63.74,63.75,63.61,63.67,42842.0,46.7066,46.7139,46.6113,46.6553,42842.0
2017-09-13 12:30:00,63.66,63.71,63.6,63.62,27156.0,46.648,46.6846,46.604,46.6186,27156.0
2017-09-13 13:00:00,63.6,63.63,63.53,63.53,34592.0,46.604,46.626,46.5527,46.5527,34592.0
2017-09-13 13:30:00,63.55,63.64,63.48,63.48,57292.0,46.5674,46.6333,46.5161,46.5161,57292.0
2017-09-13 14:00:00,63.5,63.52,63.37,63.37,37871.0,46.5307,46.5454,46.4355,46.4355,37871.0
2017-09-13 14:30:00,63.38,63.39,63.27,63.34,35829.0,46.4428,46.4501,46.3622,46.4135,35829.0
2017-09-13 15:00:00,63.33,63.65,63.29,63.56,67209.0,46.4061,46.6406,46.3768,46.5747,67209.0
2017-09-13 15:30:00,63.57,63.64,63.53,63.63,200918.0,46.582,46.6333,46.5527,46.626,200918.0
2017-09-14 09:30:00,63.62,63.81,63.47,63.78,8683.0,46.6186,46.7579,46.5087,46.7359,8683.0
2017-09-14 10:00:00,63.79,64.07,63.79,64.04,52047.0,46.7432,46.9484,46.7432,46.9264,52047.0
2017-09-14 10:30:00,64.07,64.31,64.07,64.22,23063.0,46.9484,47.1243,46.9484,47.0583,23063.0
2017-09-14 11:00:00,64.23,64.54,64.21,64.49,50638.0,47.0656,47.2928,47.051,47.2562,50638.0
2017-09-14 11:30:00,64.52,64.77,64.51,64.75,18072.0,47.2781,47.4613,47.2708,47.4467,18072.0
2017-09-14 12:00:00,64.72,64.93,64.7,64.9,20228.0,47.4247,47.5786,47.41,47.5566,20228.0
2017-09-14 12:30:00,64.91,64.94,64.75,64.76,21573.0,47.5639,47.5859,47.4467,47.454,21573.0
2017-09-14 13:00:00,64.77,64.85,64.67,64.85,24517.0,47.4613,47.5199,47.3881,47.5199,24517.0
2017-09-14 13:30:00,64.83,65.07,64.83,65.04,24782.0,47.5053,47.6812,47.5053,47.6592,24782.0
2017-09-14 14:00:00,65.05,65.07,64.92,64.96,18114.0,47.6665,47.6812,47.5712,47.6006,18114.0
2017-09-14 14:30:00,64.97,65.1,64.97,65.09,24219.0,47.6079,47.7031,47.6079,47.6958,24219.0
2017-09-14 15:00:00,65.07,65.22,65.02,65.21,81130.0,47.6812,47.7911,47.6445,47.7837,81130.0
2017-09-14 15:30:00,65.2,65.56,65.2,65.48,364891.0,47.7764,48.0402,47.7764,47.9816,364891.0
2017-09-15 09:30:00,65.24,65.27,64.77,64.77,249939.0,47.8057,47.8277,47.4613,47.4613,249939.0
2017-09-15 10:00:00,64.83,64.83,64.54,64.75,74275.0,47.5053,47.5053,47.2928,47.4467,74275.0
2017-09-15 10:30:00,64.77,64.92,64.63,64.63,129226.0,47.4613,47.5712,47.3587,47.3587,129226.0
2017-09-15 11:00:00,64.63,64.89,64.61,64.62,69115.0,47.3587,47.5493,47.3441,47.3514,69115.0
2017-09-15 11:30:00,64.62,64.81,64.58,64.77,26256.0,47.3514,47.4906,47.3221,47.4613,26256.0
2017-09-15 12:00:00,64.77,64.83,64.72,64.83,22338.0,47.4613,47.5053,47.4247,47.5053,22338.0
2017-09-15 12:30:00,64.84,65.0,64.84,64.85,16868.0,47.5126,47.6299,47.5126,47.5199,16868.0
2017-09-15 13:00:00,64.87,64.88,64.81,64.81,19939.0,47.5346,47.5419,47.4906,47.4906,19939.0
2017-09-15 13:30:00,64.81,64.84,64.68,64.69,25428.0,47.4906,47.5126,47.3954,47.4027,25428.0
2017-09-15 14:00:00,64.69,64.74,64.65,64.74,29859.0,47.4027,47.4393,47.3734,47.4393,29859.0
2017-09-15 14:30:00,64.75,64.78,64.64,64.7,49817.0,47.4467,47.4687,47.3661,47.41,49817.0
2017-09-15 15:00:00,64.71,64.88,64.65,64.86,67309.0,47.4174,47.5419,47.3734,47.5273,67309.0
2017-09-15 15:30:00,64.87,65.01,64.84,65.0,221308.0,47.5346,47.6372,47.5126,47.6299,221308.0
2017-09-18 09:30:00,64.87,64.98,64.49,64.56,23321.0,47.5346,47.6152,47.2562,47.3074,23321.0
2017-09-18 10:00:00,64.56,64.6,64.17,64.18,9062.0,47.3074,47.3368,47.0217,47.029,9062.0
2017-09-18 10:30:00,64.14,64.2,63.89,63.93,8944.0,46.9997,47.0437,46.8165,46.8458,8944.0
2017-09-18 11:00:00,63.94,64.08,63.72,64.05,40524.0,46.8531,46.9557,46.6919,46.9337,40524.0
2017-09-18 11:30:00,64.05,64.16,63.91,64.09,24703.0,46.9337,47.0143,46.8311,46.963,24703.0
2017-09-18 12:00:00,64.08,64.14,63.99,64.04,24095.0,46.9557,46.9997,46.8898,46.9264,24095.0
2017-09-18 12:30:00,64.03,64.1,63.92,64.06,35286.0,46.9191,46.9704,46.8385,46.9411,35286.0
2017-09-18 13:00:00,64.06,64.14,64.04,64.12,17420.0,46.9411,46.9997,46.9264,46.985,17420.0
2017-09-18 13:30:00,64.14,64.15,63.96,64.01,92894.0,46.9997,47.007,46.8678,46.9044,92894.0
2017-09-18 14:00:00,64.01,64.01,63.92,63.94,37158.0,46.9044,46.9044,46.8385,46.8531,37158.0
2017-09-18 14:30:00,63.96,64.01,63.92,63.94,29329.0,46.8678,46.9044,46.8385,46.8531,29329.0
2017-09-18 15:00:00,63.93,64.01,63.91,63.94,39882.0,46.8458,46.9044,46.8311,46.8531,39882.0
2017-09-18 15:30:00,63.95,64.03,63.91,63.96,132207.0,46.8605,46.9191,46.8311,46.8678,132207.0
2017-09-19 09:30:00,63.84,63.84,63.15,63.3,36718.0,46.7799,46.7799,46.2742,46.3842,36718.0
2017-09-19 10:00:00,63.28,63.59,63.15,63.59,39414.0,46.3695,46.5967,46.2742,46.5967,39414.0
2017-09-19 10:30:00,63.6,63.68,63.35,63.35,42649.0,46.604,46.6626,46.4208,46.4208,42649.0
2017-09-19 11:00:00,63.32,63.39,63.11,63.19,28594.0,46.3988,46.4501,46.2449,46.3036,28594.0
2017-09-19 11:30:00,63.18,63.38,63.17,63.32,33763.0,46.2962,46.4428,46.2889,46.3988,33763.0
2017-09-19 12:00:00,63.33,63.61,63.3,63.61,18575.0,46.4061,46.6113,46.3842,46.6113,18575.0
2017-09-19 12:30:00,63.6,63.6,63.4,63.44,14843.0,46.604,46.604,46.4574,46.4867,14843.0
2017-09-19 13:00:00,63.44,63.52,63.42,63.5,11478.0,46.4867,46.5454,46.4721,46.5307,11478.0
2017-09-19 13:30:00,63.48,63.51,63.39,63.45,29084.0,46.5161,46.538,46.4501,46.4941,29084.0
2017-09-19 14:00:00,63.45,63.51,63.4,63.44,33300.0,46.4941,46.538,46.4574,46.4867,33300.0
2017-09-19 14:30:00,63.44,63.48,63.4,63.45,33874.0,46.4867,46.5161,46.4574,46.4941,33874.0
2017-09-19 15:00:00,63.45,63.49,63.41,63.48,68253.0,46.4941,46.5234,46.4648,46.5161,68253.0
2017-09-19 15:30:00,63.48,63.55,63.4,63.46,146633.0,46.5161,46.5674,46.4574,46.5014,146633.0
2017-09-20 09:30:00,63.63,63.75,63.09,63.22,25329.0,46.626,46.7139,46.2303,46.3255,25329.0
2017-09-20 10:00:00,63.23,63.25,63.0,63.04,21140.0,46.3329,46.3475,46.1643,46.1936,21140.0
2017-09-20 10:30:00,63.03,63.15,62.95,63.14,35924.0,46.1863,46.2742,46.1277,46.2669,35924.0
2017-09-20 11:00:00,63.13,63.15,63.0,63.06,34536.0,46.2596,46.2742,46.1643,46.2083,34536.0
2017-09-20 11:30:00,63.06,63.09,63.0,63.04,37692.0,46.2083,46.2303,46.1643,46.1936,37692.0
2017-09-20 12:00:00,63.04,63.06,62.93,63.0,23057.0,46.1936,46.2083,46.113,46.1643,23057.0
2017-09-20 12:30:00,63.0,63.02,62.9,62.92,35792.0,46.1643,46.179,46.0911,46.1057,35792.0
2017-09-20 13:00:00,62.92,63.01,62.9,62.97,14666.0,46.1057,46.1717,46.0911,46.1423,14666.0
2017-09-20 13:30:00,62.97,63.0,62.85,62.86,22271.0,46.1423,46.1643,46.0544,46.0617,22271.0
2017-09-20 14:00:00,62.86,62.87,62.5,62.55,41625.0,46.0617,46.0691,45.7979,45.8346,41625.0
2017-09-20 14:30:00,62.55,62.55,62.24,62.41,54720.0,45.8346,45.8346,45.6074,45.732,54720.0
2017-09-20 15:00:00,62.43,62.72,62.41,62.67,53702.0,45.7467,45.9592,45.732,45.9225,53702.0
2017-09-20 15:30:00,62.66,62.7,62.57,62.62,116818.0,45.9152,45.9445,45.8492,45.8859,116818.0
2017-09-21 09:30:00,62.65,63.01,62.54,62.9,35369.0,45.9079,46.1717,45.8273,46.0911,35369.0
2017-09-21 10:00:00,62.9,62.94,62.74,62.8,35731.0,46.0911,46.1204,45.9738,46.0178,35731.0
2017-09-21 10:30:00,62.79,62.8,62.67,62.71,20129.0,46.0104,46.0178,45.9225,45.9518,20129.0
2017-09-21 11:00:00,62.68,62.78,62.64,62.69,28481.0,45.9298,46.0031,45.9005,45.9372,28481.0
2017-09-21 11:30:00,62.67,62.76,62.64,62.72,14014.0,45.9225,45.9885,45.9005,45.9592,14014.0
2017-09-21 12:00:00,62.73,62.76,62.61,62.75,17266.0,45.9665,45.9885,45.8786,45.9811,17266.0
2017-09-21 12:30:00,62.75,62.76,62.48,62.5,28864.0,45.9811,45.9885,45.7833,45.7979,28864.0
2017-09-21 13:00:00,62.48,62.52,62.4,62.43,17797.0,45.7833,45.8126,45.7247,45.7467,17797.0
2017-09-21 13:30:00,62.41,62.44,62.28,62.44,48646.0,45.732,45.754,45.6367,45.754,48646.0
2017-09-21 14:00:00,62.45,62.5,62.35,62.41,31660.0,45.7613,45.7979,45.688,45.732,31660.0
2017-09-21 14:30:00,62.41,62.47,62.36,62.47,28469.0,45.732,45.776,45.6954,45.776,28469.0
2017-09-21 15:00:00,62.46,62.48,62.37,62.37,38135.0,45.7686,45.7833,45.7027,45.7027,38135.0
2017-09-21 15:30:00,62.37,62.5,62.37,62.44,150003.0,45.7027,45.7979,45.7027,45.754,150003.0
2017-09-22 09:30:00,62.5,62.77,62.25,62.51,21755.0,45.7979,45.9958,45.6148,45.8053,21755.0
2017-09-22 10:00:00,62.52,62.59,62.25,62.39,17537.0,45.8126,45.8639,45.6148,45.7173,17537.0
2017-09-22 10:30:00,62.4,62.42,62.14,62.41,25286.0,45.7247,45.7393,45.5342,45.732,25286.0
2017-09-22 11:00:00,62.4,62.41,62.09,62.13,29197.0,45.7247,45.732,45.4975,45.5268,29197.0
2017-09-22 11:30:00,62.16,62.17,62.04,62.09,24013.0,45.5488,45.5561,45.4609,45.4975,24013.0
2017-09-22 12:00:00,62.09,62.17,62.07,62.17,12484.0,45.4975,45.5561,45.4829,45.5561,12484.0
2017-09-22 12:30:00,62.16,62.21,62.08,62.09,10321.0,45.5488,45.5854,45.4902,45.4975,10321.0
2017-09-22 13:00:00,62.09,62.25,62.09,62.19,14895.0,45.4975,45.6148,45.4975,45.5708,14895.0
2017-09-22 13:30:00,62.18,62.23,62.09,62.09,31838.0,45.5635,45.6001,45.4975,45.4975,31838.0
2017-09-22 14:00:00,62.09,62.18,62.05,62.09,14627.0,45.4975,45.5635,45.4682,45.4975,14627.0
2017-09-22 14:30:00,62.15,62.17,62.09,62.12,10868.0,45.5415,45.5561,45.4975,45.5195,10868.0
2017-09-22 15:00:00,62.11,62.21,62.08,62.18,33186.0,45.5122,45.5854,45.4902,45.5635,33186.0
2017-09-22 15:30:00,62.19,62.21,62.09,62.13,124164.0,45.5708,45.5854,45.4975,45.5268,124164.0
2017-09-25 09:30:00,62.26,62.77,62.15,62.76,34940.0,45.6221,45.9958,45.5415,45.9885,34940.0
2017-09-25 10:00:00,62.79,63.07,62.72,63.04,16352.0,46.0104,46.2156,45.9592,46.1936,16352.0
2017-09-25 10:30:00,63.01,63.2,62.95,62.95,19909.0,46.1717,46.3109,46.1277,46.1277,19909.0
2017-09-25 11:00:00,62.91,63.0,62.69,62.79,13873.0,46.0984,46.1643,45.9372,46.0104,13873.0
2017-09-25 11:30:00,62.79,62.92,62.74,62.87,12176.0,46.0104,46.1057,45.9738,46.0691,12176.0
2017-09-25 12:00:00,62.87,63.16,62.83,63.13,74358.0,46.0691,46.2816,46.0398,46.2596,74358.0
2017-09-25 12:30:00,63.14,63.32,63.07,63.1,51318.0,46.2669,46.3988,46.2156,46.2376,51318.0
2017-09-25 13:00:00,63.1,63.14,62.9,62.98,54513.0,46.2376,46.2669,46.0911,46.1497,54513.0
2017-09-25 13:30:00,62.99,62.99,62.85,62.9,15770.0,46.157,46.157,46.0544,46.0911,15770.0
2017-09-25 14:00:00,62.9,62.93,62.88,62.89,24767.0,46.0911,46.113,46.0764,46.0837,24767.0
2017-09-25 14:30:00,62.88,62.92,62.79,62.8,32465.0,46.0764,46.1057,46.0104,46.0178,32465.0
2017-09-25 15:00:00,62.8,62.81,62.7,62.74,53368.0,46.0178,46.0251,45.9445,45.9738,53368.0
2017-09-25 15:30:00,62.73,62.8,62.64,62.76,153579.0,45.9665,46.0178,45.9005,45.9885,153579.0
2017-09-26 09:30:00,62.79,63.13,62.5,62.99,37903.0,46.0104,46.2596,45.7979,46.157,37903.0
2017-09-26 10:00:00,62.99,63.18,62.79,63.17,47075.0,46.157,46.2962,46.0104,46.2889,47075.0
2017-09-26 10:30:00,63.16,63.28,63.05,63.27,21766.0,46.2816,46.3695,46.201,46.3622,21766.0
2017-09-26 11:00:00,63.31,63.32,62.97,63.04,264178.0,46.3915,46.3988,46.1423,46.1936,264178.0
2017-09-26 11:30:00,63.04,63.39,63.01,63.36,225069.0,46.1936,46.4501,46.1717,46.4281,225069.0
2017-09-26 12:00:00,63.36,63.45,63.08,63.13,22595.0,46.4281,46.4941,46.223,46.2596,22595.0
2017-09-26 12:30:00,63.16,63.2,63.11,63.2,10083.0,46.2816,46.3109,46.2449,46.3109,10083.0
2017-09-26 13:00:00,63.19,63.19,62.98,63.01,23276.0,46.3036,46.3036,46.1497,46.1717,23276.0
2017-09-26 13:30:00,63.03,63.19,63.02,63.17,18865.0,46.1863,46.3036,46.179,46.2889,18865.0
2017-09-26 14:00:00,63.21,63.28,63.14,63.23,29817.0,46.3182,46.3695,46.2669,46.3329,29817.0
2017-09-26 14:30:00,63.23,63.25,63.06,63.13,39056.0,46.3329,46.3475,46.2083,46.2596,39056.0
2017-09-26 15:00:00,63.15,63.34,63.15,63.25,49297.0,46.2742,46.4135,46.2742,46.3475,49297.0
2017-09-26 15:30:00,63.23,63.27,63.09,63.12,157530.0,46.3329,46.3622,46.2303,46.2523,157530.0
2017-09-27 09:30:00,63.04,63.04,61.73,62.08,46588.0,46.1936,46.1936,45.2337,45.4902,46588.0
2017-09-27 10:00:00,62.1,62.41,61.86,62.04,40040.0,45.5048,45.732,45.329,45.4609,40040.0
2017-09-27 10:30:00,62.04,62.19,61.98,62.15,58810.0,45.4609,45.5708,45.4169,45.5415,58810.0
2017-09-27 11:00:00,62.12,62.14,61.67,61.7,43943.0,45.5195,45.5342,45.1898,45.2117,43943.0
2017-09-27 11:30:00,61.69,61.97,61.65,61.82,37855.0,45.2044,45.4096,45.1751,45.2997,37855.0
2017-09-27 12:00:00,61.81,61.9,61.8,61.83,42360.0,45.2923,45.3583,45.285,45.307,42360.0
2017-09-27 12:30:00,61.85,61.86,61.73,61.86,40497.0,45.3216,45.329,45.2337,45.329,40497.0
2017-09-27 13:00:00,61.86,61.91,61.75,61.78,26971.0,45.329,45.3656,45.2484,45.2704,26971.0
2017-09-27 13:30:00,61.78,61.78,61.7,61.76,51034.0,45.2704,45.2704,45.2117,45.2557,51034.0
2017-09-27 14:00:00,61.76,61.98,61.73,61.86,69042.0,45.2557,45.4169,45.2337,45.329,69042.0
2017-09-27 14:30:00,61.86,61.91,61.82,61.86,60359.0,45.329,45.3656,45.2997,45.329,60359.0
2017-09-27 15:00:00,61.87,61.9,61.78,61.82,61481.0,45.3363,45.3583,45.2704,45.2997,61481.0
2017-09-27 15:30:00,61.85,61.91,61.75,61.85,149649.0,45.3216,45.3656,45.2484,45.3216,149649.0
2017-09-28 09:30:00,61.89,62.07,61.79,61.81,19296.0,45.351,45.4829,45.2777,45.2923,19296.0
2017-09-28 10:00:00,61.82,61.9,61.53,61.55,24662.0,45.2997,45.3583,45.0872,45.1018,24662.0
2017-09-28 10:30:00,61.56,61.76,61.51,61.63,17440.0,45.1091,45.2557,45.0725,45.1604,17440.0
2017-09-28 11:00:00,61.63,61.66,61.46,61.57,30744.0,45.1604,45.1824,45.0359,45.1165,30744.0
2017-09-28 11:30:00,61.58,61.77,61.57,61.76,35278.0,45.1238,45.263,45.1165,45.2557,35278.0
2017-09-28 12:00:00,61.77,61.9,61.75,61.78,23367.0,45.263,45.3583,45.2484,45.2704,23367.0
2017-09-28 12:30:00,61.78,61.89,61.78,61.8,19067.0,45.2704,45.351,45.2704,45.285,19067.0
2017-09-28 13:00:00,61.8,61.84,61.74,61.79,25683.0,45.285,45.3143,45.241,45.2777,25683.0
2017-09-28 13:30:00,61.8,61.82,61.68,61.77,28119.0,45.285,45.2997,45.1971,45.263,28119.0
2017-09-28 14:00:00,61.77,61.78,61.69,61.75,28994.0,45.263,45.2704,45.2044,45.2484,28994.0
2017-09-28 14:30:00,61.74,61.8,61.74,61.77,49631.0,45.241,45.285,45.241,45.263,49631.0
2017-09-28 15:00:00,61.77,62.08,61.77,62.05,80716.0,45.263,45.4902,45.263,45.4682,80716.0
2017-09-28 15:30:00,62.05,62.23,62.02,62.13,191474.0,45.4682,45.6001,45.4462,45.5268,191474.0
2017-09-29 09:30:00,61.85,62.34,61.85,62.34,30878.0,45.3216,45.6807,45.3216,45.6807,30878.0
2017-09-29 10:00:00,62.23,62.34,61.7,61.8,34500.0,45.6001,45.6807,45.2117,45.285,34500.0
2017-09-29 10:30:00,61.81,62.09,61.78,61.99,50861.0,45.2923,45.4975,45.2704,45.4242,50861.0
2017-09-29 11:00:00,61.95,61.99,61.79,61.92,12771.0,45.3949,45.4242,45.2777,45.3729,12771.0
2017-09-29 11:30:00,61.94,62.0,61.86,61.92,15706.0,45.3876,45.4316,45.329,45.3729,15706.0
2017-09-29 12:00:00,61.92,61.97,61.76,61.76,23103.0,45.3729,45.4096,45.2557,45.2557,23103.0
2017-09-29 12:30:00,61.76,61.79,61.69,61.69,21176.0,45.2557,45.2777,45.2044,45.2044,21176.0
2017-09-29 13:00:00,61.68,61.82,61.68,61.8,16469.0,45.1971,45.2997,45.1971,45.285,16469.0
2017-09-29 13:30:00,61.8,61.84,61.76,61.79,19611.0,45.285,45.3143,45.2557,45.2777,19611.0
2017-09-29 14:00:00,61.78,61.91,61.78,61.9,16169.0,45.2704,45.3656,45.2704,45.3583,16169.0
2017-09-29 14:30:00,61.9,61.92,61.82,61.86,26162.0,45.3583,45.3729,45.2997,45.329,26162.0
2017-09-29 15:00:00,61.84,61.99,61.84,61.91,37437.0,45.3143,45.4242,45.3143,45.3656,37437.0
2017-09-29 15:30:00,61.91,62.07,61.91,62.0,149157.0,45.3656,45.4829,45.3656,45.4316,149157.0
2017-10-02 09:30:00,62.05,62.22,61.74,61.8,28765.0,45.4682,45.5928,45.241,45.285,28765.0
2017-10-02 10:00:00,61.81,61.87,61.53,61.53,63984.0,45.2923,45.3363,45.0872,45.0872,63984.0
2017-10-02 10:30:00,61.56,61.78,61.53,61.68,37962.0,45.1091,45.2704,45.0872,45.1971,37962.0
2017-10-02 11:00:00,61.69,61.8,61.62,61.74,57983.0,45.2044,45.285,45.1531,45.241,57983.0
2017-10-02 11:30:00,61.74,61.92,61.71,61.91,39906.0,45.241,45.3729,45.2191,45.3656,39906.0
2017-10-02 12:00:00,61.91,62.02,61.83,61.96,22447.0,45.3656,45.4462,45.307,45.4023,22447.0
2017-10-02 12:30:00,61.97,61.98,61.79,61.86,18036.0,45.4096,45.4169,45.2777,45.329,18036.0
2017-10-02 13:00:00,61.89,61.96,61.83,61.96,20462.0,45.351,45.4023,45.307,45.4023,20462.0
2017-10-02 13:30:00,61.96,62.08,61.86,62.03,38173.0,45.4023,45.4902,45.329,45.4535,38173.0
2017-10-02 14:00:00,62.02,62.04,61.94,61.97,19584.0,45.4462,45.4609,45.3876,45.4096,19584.0
2017-10-02 14:30:00,61.97,62.22,61.96,62.18,87916.0,45.4096,45.5928,45.4023,45.5635,87916.0
2017-10-02 15:00:00,62.18,62.35,62.16,62.2,37160.0,45.5635,45.688,45.5488,45.5781,37160.0
2017-10-02 15:30:00,62.16,62.26,62.06,62.11,89284.0,45.5488,45.6221,45.4755,45.5122,89284.0
2017-10-03 09:30:00,62.37,62.37,61.7,62.01,44273.0,45.7027,45.7027,45.2117,45.4389,44273.0
2017-10-03 10:00:00,62.08,62.33,61.83,62.15,31816.0,45.4902,45.6734,45.307,45.5415,31816.0
2017-10-03 10:30:00,62.15,62.36,62.15,62.31,14115.0,45.5415,45.6954,45.5415,45.6587,14115.0
2017-10-03 11:00:00,62.3,62.43,62.17,62.29,23362.0,45.6514,45.7467,45.5561,45.6441,23362.0
2017-10-03 11:30:00,62.32,62.39,62.26,62.35,17658.0,45.666,45.7173,45.6221,45.688,17658.0
2017-10-03 12:00:00,62.3,62.51,62.3,62.48,27585.0,45.6514,45.8053,45.6514,45.7833,27585.0
2017-10-03 12:30:00,62.46,62.5,62.43,62.44,15706.0,45.7686,45.7979,45.7467,45.754,15706.0
2017-10-03 13:00:00,62.45,62.45,62.2,62.25,10557.0,45.7613,45.7613,45.5781,45.6148,10557.0
2017-10-03 13:30:00,62.25,62.28,62.19,62.26,5379.0,45.6148,45.6367,45.5708,45.6221,5379.0
2017-10-03 14:00:00,62.3,62.36,62.27,62.3,11254.0,45.6514,45.6954,45.6294,45.6514,11254.0
2017-10-03 14:30:00,62.3,62.47,62.3,62.45,13553.0,45.6514,45.776,45.6514,45.7613,13553.0
2017-10-03 15:00:00,62.45,62.51,62.41,62.51,34910.0,45.7613,45.8053,45.732,45.8053,34910.0
2017-10-03 15:30:00,62.51,62.51,62.38,62.39,85639.0,45.8053,45.8053,45.71,45.7173,85639.0
2017-10-04 09:30:00,62.36,62.36,62.04,62.18,15958.0,45.6954,45.6954,45.4609,45.5635,15958.0
2017-10-04 10:00:00,62.16,62.52,62.16,62.49,22570.0,45.5488,45.8126,45.5488,45.7906,22570.0
2017-10-04 10:30:00,62.52,62.58,62.28,62.36,31335.0,45.8126,45.8566,45.6367,45.6954,31335.0
2017-10-04 11:00:00,62.34,62.5,62.32,62.47,24964.0,45.6807,45.7979,45.666,45.776,24964.0
2017-10-04 11:30:00,62.46,62.59,62.38,62.55,16534.0,45.7686,45.8639,45.71,45.8346,16534.0
2017-10-04 12:00:00,62.55,62.72,62.52,62.67,23589.0,45.8346,45.9592,45.8126,45.9225,23589.0
2017-10-04 12:30:00,62.64,62.68,62.59,62.67,15226.0,45.9005,45.9298,45.8639,45.9225,15226.0
2017-10-04 13:00:00,62.65,62.73,62.61,62.7,12448.0,45.9079,45.9665,45.8786,45.9445,12448.0
2017-10-04 13:30:00,62.69,62.8,62.65,62.66,24246.0,45.9372,46.0178,45.9079,45.9152,24246.0
2017-10-04 14:00:00,62.66,62.67,62.56,62.61,19064.0,45.9152,45.9225,45.8419,45.8786,19064.0
2017-10-04 14:30:00,62.61,62.73,62.59,62.71,21433.0,45.8786,45.9665,45.8639,45.9518,21433.0
2017-10-04 15:00:00,62.71,62.8,62.69,62.77,30865.0,45.9518,46.0178,45.9372,45.9958,30865.0
2017-10-04 15:30:00,62.78,62.88,62.77,62.87,111749.0,46.0031,46.0764,45.9958,46.0691,111749.0
2017-10-05 09:30:00,62.99,63.32,62.9,63.18,38182.0,46.157,46.3988,46.0911,46.2962,38182.0
2017-10-05 10:00:00,63.23,63.36,63.09,63.3,34984.0,46.3329,46.4281,46.2303,46.3842,34984.0
2017-10-05 10:30:00,63.34,63.51,63.3,63.43,22826.0,46.4135,46.538,46.3842,46.4794,22826.0
2017-10-05 11:00:00,63.45,63.69,63.45,63.58,18224.0,46.4941,46.6699,46.4941,46.5893,18224.0
2017-10-05 11:30:00,63.62,63.77,63.57,63.77,12071.0,46.6186,46.7286,46.582,46.7286,12071.0
2017-10-05 12:00:00,63.77,63.82,63.53,63.6,73791.0,46.7286,46.7652,46.5527,46.604,73791.0
2017-10-05 12:30:00,63.58,63.62,63.37,63.38,30805.0,46.5893,46.6186,46.4355,46.4428,30805.0
2017-10-05 13:00:00,63.4,63.51,63.37,63.39,9131.0,46.4574,46.538,46.4355,46.4501,9131.0
2017-10-05 13:30:00,63.37,63.38,63.24,63.24,22420.0,46.4355,46.4428,46.3402,46.3402,22420.0
2017-10-05 14:00:00,63.26,63.35,63.21,63.24,27442.0,46.3548,46.4208,46.3182,46.3402,27442.0
2017-10-05 14:30:00,63.24,63.33,63.01,63.21,61528.0,46.3402,46.4061,46.1717,46.3182,61528.0
2017-10-05 15:00:00,63.23,63.38,63.18,63.36,51524.0,46.3329,46.4428,46.2962,46.4281,51524.0
2017-10-05 15:30:00,63.36,63.37,63.05,63.09,207448.0,46.4281,46.4355,46.201,46.2303,207448.0
2017-10-06 09:30:00,62.78,62.78,62.16,62.41,24001.0,46.0031,46.0031,45.5488,45.732,24001.0
2017-10-06 10:00:00,62.37,62.5,62.3,62.37,16877.0,45.7027,45.7979,45.6514,45.7027,16877.0
2017-10-06 10:30:00,62.4,62.43,62.24,62.28,25124.0,45.7247,45.7467,45.6074,45.6367,25124.0
2017-10-06 11:00:00,62.26,62.3,62.2,62.25,13117.0,45.6221,45.6514,45.5781,45.6148,13117.0
2017-10-06 11:30:00,62.25,62.56,62.25,62.52,53811.0,45.6148,45.8419,45.6148,45.8126,53811.0
2017-10-06 12:00:00,62.48,62.66,62.46,62.55,22764.0,45.7833,45.9152,45.7686,45.8346,22764.0
2017-10-06 12:30:00,62.58,62.58,62.49,62.5,17464.0,45.8566,45.8566,45.7906,45.7979,17464.0
2017-10-06 13:00:00,62.5,62.63,62.48,62.62,21640.0,45.7979,45.8932,45.7833,45.8859,21640.0
2017-10-06 13:30:00,62.63,62.64,62.51,62.54,27416.0,45.8932,45.9005,45.8053,45.8273,27416.0
2017-10-06 14:00:00,62.54,62.61,62.5,62.55,14116.0,45.8273,45.8786,45.7979,45.8346,14116.0
2017-10-06 14:30:00,62.53,62.63,62.52,62.54,45813.0,45.8199,45.8932,45.8126,45.8273,45813.0
2017-10-06 15:00:00,62.53,62.55,62.48,62.49,48730.0,45.8199,45.8346,45.7833,45.7906,48730.0
2017-10-06 15:30:00,62.5,62.5,62.29,62.3,262108.0,45.7979,45.7979,45.6441,45.6514,262108.0
2017-10-09 09:30:00,62.51,62.87,62.44,62.85,22481.0,45.8053,46.0691,45.754,46.0544,22481.0
2017-10-09 10:00:00,62.82,62.86,62.72,62.8,12338.0,46.0324,46.0617,45.9592,46.0178,12338.0
2017-10-09 10:30:00,62.76,63.11,62.76,62.81,104681.0,45.9885,46.2449,45.9885,46.0251,104681.0
2017-10-09 11:00:00,62.77,62.98,62.75,62.92,44374.0,45.9958,46.1497,45.9811,46.1057,44374.0
2017-10-09 11:30:00,62.91,62.94,62.81,62.89,22519.0,46.0984,46.1204,46.0251,46.0837,22519.0
2017-10-09 12:00:00,62.86,62.99,62.82,62.99,19173.0,46.0617,46.157,46.0324,46.157,19173.0
2017-10-09 12:30:00,62.99,63.03,62.96,63.03,8029.0,46.157,46.1863,46.135,46.1863,8029.0
2017-10-09 13:00:00,63.01,63.06,62.96,63.0,11936.0,46.1717,46.2083,46.135,46.1643,11936.0
2017-10-09 13:30:00,62.96,62.96,62.88,62.93,14463.0,46.135,46.135,46.0764,46.113,14463.0
2017-10-09 14:00:00,62.93,62.94,62.75,62.75,16723.0,46.113,46.1204,45.9811,45.9811,16723.0
2017-10-09 14:30:00,62.73,62.75,62.67,62.68,11394.0,45.9665,45.9811,45.9225,45.9298,11394.0
2017-10-09 15:00:00,62.68,62.72,62.65,62.68,15708.0,45.9298,45.9592,45.9079,45.9298,15708.0
2017-10-09 15:30:00,62.68,62.69,62.58,62.63,59041.0,45.9298,45.9372,45.8566,45.8932,59041.0
2017-10-10 09:30:00,62.73,63.38,62.73,63.28,23013.0,45.9665,46.4428,45.9665,46.3695,23013.0
2017-10-10 10:00:00,63.25,63.25,62.94,62.94,16287.0,46.3475,46.3475,46.1204,46.1204,16287.0
2017-10-10 10:30:00,62.94,63.09,62.82,63.09,12266.0,46.1204,46.2303,46.0324,46.2303,12266.0
2017-10-10 11:00:00,63.11,63.29,63.05,63.25,20352.0,46.2449,46.3768,46.201,46.3475,20352.0
2017-10-10 11:30:00,63.27,63.34,63.17,63.32,16550.0,46.3622,46.4135,46.2889,46.3988,16550.0
2017-10-10 12:00:00,63.31,63.45,63.28,63.42,17638.0,46.3915,46.4941,46.3695,46.4721,17638.0
2017-10-10 12:30:00,63.42,63.54,63.42,63.48,31692.0,46.4721,46.56,46.4721,46.5161,31692.0
2017-10-10 13:00:00,63.46,63.46,63.34,63.37,16638.0,46.5014,46.5014,46.4135,46.4355,16638.0
2017-10-10 13:30:00,63.34,63.41,63.31,63.33,18334.0,46.4135,46.4648,46.3915,46.4061,18334.0
2017-10-10 14:00:00,63.33,63.34,63.19,63.31,18714.0,46.4061,46.4135,46.3036,46.3915,18714.0
2017-10-10 14:30:00,63.3,63.36,63.29,63.29,35231.0,46.3842,46.4281,46.3768,46.3768,35231.0
2017-10-10 15:00:00,63.29,63.38,63.27,63.38,29860.0,46.3768,46.4428,46.3622,46.4428,29860.0
2017-10-10 15:30:00,63.37,63.59,63.36,63.57,116692.0,46.4355,46.5967,46.4281,46.582,116692.0
2017-10-11 09:30:00,63.57,63.86,63.57,63.78,19264.0,46.582,46.7945,46.582,46.7359,19264.0
2017-10-11 10:00:00,63.78,64.02,63.75,64.0,34825.0,46.7359,46.9118,46.7139,46.8971,34825.0
2017-10-11 10:30:00,64.0,64.07,63.92,63.92,40463.0,46.8971,46.9484,46.8385,46.8385,40463.0
2017-10-11 11:00:00,63.91,64.08,63.79,63.82,31167.0,46.8311,46.9557,46.7432,46.7652,31167.0
2017-10-11 11:30:00,63.84,64.03,63.79,63.83,18416.0,46.7799,46.9191,46.7432,46.7725,18416.0
2017-10-11 12:00:00,63.81,63.86,63.71,63.8,21325.0,46.7579,46.7945,46.6846,46.7505,21325.0
2017-10-11 12:30:00,63.79,63.89,63.76,63.86,14078.0,46.7432,46.8165,46.7212,46.7945,14078.0
2017-10-11 13:00:00,63.86,63.99,63.84,63.99,14198.0,46.7945,46.8898,46.7799,46.8898,14198.0
2017-10-11 13:30:00,63.99,63.99,63.84,63.84,12567.0,46.8898,46.8898,46.7799,46.7799,12567.0
2017-10-11 14:00:00,63.84,63.94,63.8,63.88,15670.0,46.7799,46.8531,46.7505,46.8092,15670.0
2017-10-11 14:30:00,63.91,63.97,63.85,63.93,15065.0,46.8311,46.8751,46.7872,46.8458,15065.0
2017-10-11 15:00:00,63.91,64.04,63.91,63.98,37086.0,46.8311,46.9264,46.8311,46.8824,37086.0
2017-10-11 15:30:00,63.98,64.0,63.86,63.88,93429.0,46.8824,46.8971,46.7945,46.8092,93429.0
2017-10-12 09:30:00,63.79,63.99,63.34,63.46,24569.0,46.7432,46.8898,46.4135,46.5014,24569.0
2017-10-12 10:00:00,63.42,63.67,63.37,63.67,52290.0,46.4721,46.6553,46.4355,46.6553,52290.0
2017-10-12 10:30:00,63.68,63.82,63.64,63.79,15631.0,46.6626,46.7652,46.6333,46.7432,15631.0
2017-10-12 11:00:00,63.77,64.0,63.77,63.94,17072.0,46.7286,46.8971,46.7286,46.8531,17072.0
2017-10-12 11:30:00,63.95,64.0,63.9,63.93,9223.0,46.8605,46.8971,46.8238,46.8458,9223.0
2017-10-12 12:00:00,63.89,63.92,63.77,63.84,8896.0,46.8165,46.8385,46.7286,46.7799,8896.0
2017-10-12 12:30:00,63.85,63.92,63.82,63.9,10966.0,46.7872,46.8385,46.7652,46.8238,10966.0
2017-10-12 13:00:00,63.87,64.0,63.81,64.0,10523.0,46.8018,46.8971,46.7579,46.8971,10523.0
2017-10-12 13:30:00,63.98,64.0,63.92,63.96,16670.0,46.8824,46.8971,46.8385,46.8678,16670.0
2017-10-12 14:00:00,63.95,64.0,63.8,63.84,27602.0,46.8605,46.8971,46.7505,46.7799,27602.0
2017-10-12 14:30:00,63.81,63.94,63.79,63.94,29782.0,46.7579,46.8531,46.7432,46.8531,29782.0
2017-10-12 15:00:00,63.95,64.05,63.93,64.03,39628.0,46.8605,46.9337,46.8458,46.9191,39628.0
2017-10-12 15:30:00,64.01,64.04,63.87,64.03,120667.0,46.9044,46.9264,46.8018,46.9191,120667.0
2017-10-13 09:30:00,64.29,64.51,63.66,63.99,35792.0,47.1096,47.2708,46.648,46.8898,35792.0
2017-10-13 10:00:00,63.94,64.39,63.91,64.39,17427.0,46.8531,47.1829,46.8311,47.1829,17427.0
2017-10-13 10:30:00,64.39,64.78,64.38,64.75,31447.0,47.1829,47.4687,47.1755,47.4467,31447.0
2017-10-13 11:00:00,64.77,64.87,64.76,64.77,26335.0,47.4613,47.5346,47.454,47.4613,26335.0
2017-10-13 11:30:00,64.76,64.93,64.74,64.83,36723.0,47.454,47.5786,47.4393,47.5053,36723.0
2017-10-13 12:00:00,64.78,64.78,64.62,64.63,35705.0,47.4687,47.4687,47.3514,47.3587,35705.0
2017-10-13 12:30:00,64.6,64.63,64.56,64.59,23200.0,47.3368,47.3587,47.3074,47.3294,23200.0
2017-10-13 13:00:00,64.57,64.7,64.49,64.69,27052.0,47.3148,47.41,47.2562,47.4027,27052.0
2017-10-13 13:30:00,64.7,64.78,64.57,64.61,9479.0,47.41,47.4687,47.3148,47.3441,9479.0
2017-10-13 14:00:00,64.6,64.69,64.56,64.66,14246.0,47.3368,47.4027,47.3074,47.3807,14246.0
2017-10-13 14:30:00,64.67,64.69,64.6,64.65,22499.0,47.3881,47.4027,47.3368,47.3734,22499.0
2017-10-13 15:00:00,64.65,64.67,64.59,64.64,25035.0,47.3734,47.3881,47.3294,47.3661,25035.0
2017-10-13 15:30:00,64.63,64.72,64.59,64.7,135388.0,47.3587,47.4247,47.3294,47.41,135388.0
2017-10-16 09:30:00,64.57,64.76,64.14,64.35,34333.0,47.3148,47.454,46.9997,47.1536,34333.0
2017-10-16 10:00:00,64.35,64.53,64.18,64.32,47211.0,47.1536,47.2855,47.029,47.1316,47211.0
2017-10-16 10:30:00,64.34,64.42,64.2,64.28,49072.0,47.1462,47.2049,47.0437,47.1023,49072.0
2017-10-16 11:00:00,64.2,64.27,63.97,64.27,85806.0,47.0437,47.0949,46.8751,47.0949,85806.0
2017-10-16 11:30:00,64.25,64.31,64.08,64.17,30096.0,47.0803,47.1243,46.9557,47.0217,30096.0
2017-10-16 12:00:00,64.16,64.3,64.1,64.21,22915.0,47.0143,47.1169,46.9704,47.051,22915.0
2017-10-16 12:30:00,64.2,64.3,64.18,64.2,23109.0,47.0437,47.1169,47.029,47.0437,23109.0
2017-10-16 13:00:00,64.2,64.36,64.14,64.28,19907.0,47.0437,47.1609,46.9997,47.1023,19907.0
2017-10-16 13:30:00,64.26,64.38,64.19,64.19,24873.0,47.0876,47.1755,47.0363,47.0363,24873.0
2017-10-16 14:00:00,64.21,64.28,64.11,64.15,25012.0,47.051,47.1023,46.9777,47.007,25012.0
2017-10-16 14:30:00,64.15,64.25,64.1,64.21,38820.0,47.007,47.0803,46.9704,47.051,38820.0
2017-10-16 15:00:00,64.21,64.5,64.16,64.42,77247.0,47.051,47.2635,47.0143,47.2049,77247.0
2017-10-16 15:30:00,64.42,64.54,64.2,64.23,171237.0,47.2049,47.2928,47.0437,47.0656,171237.0
2017-10-17 09:30:00,64.14,64.6,64.03,64.38,22451.0,46.9997,47.3368,46.9191,47.1755,22451.0
2017-10-17 10:00:00,64.41,64.79,64.39,64.6,35428.0,47.1975,47.476,47.1829,47.3368,35428.0
2017-10-17 10:30:00,64.59,64.74,64.45,64.72,23607.0,47.3294,47.4393,47.2268,47.4247,23607.0
2017-10-17 11:00:00,64.67,65.01,64.63,64.95,37237.0,47.3881,47.6372,47.3587,47.5932,37237.0
2017-10-17 11:30:00,64.94,64.97,64.75,64.79,31678.0,47.5859,47.6079,47.4467,47.476,31678.0
2017-10-17 12:00:00,64.78,64.82,64.67,64.75,15659.0,47.4687,47.498,47.3881,47.4467,15659.0
2017-10-17 12:30:00,64.77,64.86,64.76,64.81,16043.0,47.4613,47.5273,47.454,47.4906,16043.0
2017-10-17 13:00:00,64.82,64.91,64.73,64.77,30025.0,47.498,47.5639,47.432,47.4613,30025.0
2017-10-17 13:30:00,64.78,64.84,64.74,64.84,14277.0,47.4687,47.5126,47.4393,47.5126,14277.0
2017-10-17 14:00:00,64.83,64.94,64.75,64.93,29281.0,47.5053,47.5859,47.4467,47.5786,29281.0
2017-10-17 14:30:00,64.93,65.01,64.84,64.93,48369.0,47.5786,47.6372,47.5126,47.5786,48369.0
2017-10-17 15:00:00,64.92,65.0,64.8,64.84,101628.0,47.5712,47.6299,47.4833,47.5126,101628.0
2017-10-17 15:30:00,64.85,65.07,64.85,65.05,122248.0,47.5199,47.6812,47.5199,47.6665,122248.0
2017-10-18 09:30:00,64.9,65.25,64.64,64.68,32792.0,47.5566,47.8131,47.3661,47.3954,32792.0
2017-10-18 10:00:00,64.66,64.66,64.44,64.47,10383.0,47.3807,47.3807,47.2195,47.2415,10383.0
2017-10-18 10:30:00,64.44,64.66,64.36,64.47,54062.0,47.2195,47.3807,47.1609,47.2415,54062.0
2017-10-18 11:00:00,64.48,64.53,64.35,64.5,62615.0,47.2488,47.2855,47.1536,47.2635,62615.0
2017-10-18 11:30:00,64.51,64.62,64.48,64.57,39304.0,47.2708,47.3514,47.2488,47.3148,39304.0
2017-10-18 12:00:00,64.57,64.61,64.5,64.51,17785.0,47.3148,47.3441,47.2635,47.2708,17785.0
2017-10-18 12:30:00,64.5,64.56,64.44,64.44,12272.0,47.2635,47.3074,47.2195,47.2195,12272.0
2017-10-18 13:00:00,64.44,64.47,64.33,64.42,22026.0,47.2195,47.2415,47.1389,47.2049,22026.0
2017-10-18 13:30:00,64.43,64.61,64.42,64.58,18236.0,47.2122,47.3441,47.2049,47.3221,18236.0
2017-10-18 14:00:00,64.57,64.73,64.56,64.69,14309.0,47.3148,47.432,47.3074,47.4027,14309.0
2017-10-18 14:30:00,64.69,64.84,64.64,64.8,46038.0,47.4027,47.5126,47.3661,47.4833,46038.0
2017-10-18 15:00:00,64.79,64.88,64.62,64.66,92036.0,47.476,47.5419,47.3514,47.3807,92036.0
2017-10-18 15:30:00,64.67,64.82,64.54,64.76,146163.0,47.3881,47.498,47.2928,47.454,146163.0
2017-10-19 09:30:00,64.85,65.22,64.58,64.58,43913.0,47.5199,47.7911,47.3221,47.3221,43913.0
2017-10-19 10:00:00,64.58,64.64,64.27,64.43,27758.0,47.3221,47.3661,47.0949,47.2122,27758.0
2017-10-19 10:30:00,64.47,64.6,64.41,64.59,24921.0,47.2415,47.3368,47.1975,47.3294,24921.0
2017-10-19 11:00:00,64.59,64.65,64.43,64.43,49492.0,47.3294,47.3734,47.2122,47.2122,49492.0
2017-10-19 11:30:00,64.46,64.74,64.4,64.72,23910.0,47.2342,47.4393,47.1902,47.4247,23910.0
2017-10-19 12:00:00,64.7,64.7,64.59,64.66,19758.0,47.41,47.41,47.3294,47.3807,19758.0
2017-10-19 12:30:00,64.66,64.72,64.54,64.69,8400.0,47.3807,47.4247,47.2928,47.4027,8400.0
2017-10-19 13:00:00,64.71,64.72,64.61,64.65,11686.0,47.4174,47.4247,47.3441,47.3734,11686.0
2017-10-19 13:30:00,64.65,64.68,64.6,64.66,12614.0,47.3734,47.3954,47.3368,47.3807,12614.0
2017-10-19 14:00:00,64.66,64.77,64.6,64.62,17519.0,47.3807,47.4613,47.3368,47.3514,17519.0
2017-10-19 14:30:00,64.65,64.67,64.47,64.49,27552.0,47.3734,47.3881,47.2415,47.2562,27552.0
2017-10-19 15:00:00,64.48,64.52,64.42,64.44,21540.0,47.2488,47.2781,47.2049,47.2195,21540.0
2017-10-19 15:30:00,64.43,64.46,64.33,64.41,116700.0,47.2122,47.2342,47.1389,47.1975,116700.0
2017-10-20 09:30:00,64.46,64.48,63.58,63.67,54957.0,47.2342,47.2488,46.5893,46.6553,54957.0
2017-10-20 10:00:00,63.64,63.66,63.27,63.54,35711.0,46.6333,46.648,46.3622,46.56,35711.0
2017-10-20 10:30:00,63.55,63.73,63.49,63.61,22996.0,46.5674,46.6993,46.5234,46.6113,22996.0
2017-10-20 11:00:00,63.61,63.72,63.49,63.63,48911.0,46.6113,46.6919,46.5234,46.626,48911.0
2017-10-20 11:30:00,63.64,63.73,63.62,63.71,51104.0,46.6333,46.6993,46.6186,46.6846,51104.0
2017-10-20 12:00:00,63.72,63.74,63.59,63.61,37943.0,46.6919,46.7066,46.5967,46.6113,37943.0
2017-10-20 12:30:00,63.58,63.75,63.55,63.74,45421.0,46.5893,46.7139,46.5674,46.7066,45421.0
2017-10-20 13:00:00,63.76,63.76,63.66,63.72,27555.0,46.7212,46.7212,46.648,46.6919,27555.0
2017-10-20 13:30:00,63.72,63.74,63.52,63.57,50615.0,46.6919,46.7066,46.5454,46.582,50615.0
2017-10-20 14:00:00,63.59,63.69,63.49,63.69,15915.0,46.5967,46.6699,46.5234,46.6699,15915.0
2017-10-20 14:30:00,63.67,63.69,63.58,63.59,13630.0,46.6553,46.6699,46.5893,46.5967,13630.0
2017-10-20 15:00:00,63.58,63.62,63.53,63.62,26363.0,46.5893,46.6186,46.5527,46.6186,26363.0
2017-10-20 15:30:00,63.63,63.67,63.58,63.64,92951.0,46.626,46.6553,46.5893,46.6333,92951.0
2017-10-23 09:30:00,63.85,64.14,63.39,64.07,17817.0,46.7872,46.9997,46.4501,46.9484,17817.0
2017-10-23 10:00:00,64.05,64.11,63.64,63.72,20137.0,46.9337,46.9777,46.6333,46.6919,20137.0
2017-10-23 10:30:00,63.73,63.86,63.59,63.79,27465.0,46.6993,46.7945,46.5967,46.7432,27465.0
2017-10-23 11:00:00,63.7,63.87,63.57,63.82,37510.0,46.6773,46.8018,46.582,46.7652,37510.0
2017-10-23 11:30:00,63.84,63.89,63.77,63.89,16291.0,46.7799,46.8165,46.7286,46.8165,16291.0
2017-10-23 12:00:00,63.84,63.86,63.73,63.73,39075.0,46.7799,46.7945,46.6993,46.6993,39075.0
2017-10-23 12:30:00,63.77,63.82,63.68,63.81,9892.0,46.7286,46.7652,46.6626,46.7579,9892.0
2017-10-23 13:00:00,63.8,63.82,63.71,63.79,7970.0,46.7505,46.7652,46.6846,46.7432,7970.0
2017-10-23 13:30:00,63.77,63.86,63.75,63.81,22241.0,46.7286,46.7945,46.7139,46.7579,22241.0
2017-10-23 14:00:00,63.8,63.87,63.78,63.85,20964.0,46.7505,46.8018,46.7359,46.7872,20964.0
2017-10-23 14:30:00,63.84,63.84,63.67,63.76,54610.0,46.7799,46.7799,46.6553,46.7212,54610.0
2017-10-23 15:00:00,63.76,63.78,63.51,63.6,46927.0,46.7212,46.7359,46.538,46.604,46927.0
2017-10-23 15:30:00,63.6,63.81,63.6,63.74,71509.0,46.604,46.7579,46.604,46.7066,71509.0
2017-10-24 09:30:00,63.62,63.79,63.26,63.34,31027.0,46.6186,46.7432,46.3548,46.4135,31027.0
2017-10-24 10:00:00,63.37,63.66,63.3,63.46,51501.0,46.4355,46.648,46.3842,46.5014,51501.0
2017-10-24 10:30:00,63.42,63.55,63.21,63.28,66999.0,46.4721,46.5674,46.3182,46.3695,66999.0
2017-10-24 11:00:00,63.28,63.42,63.16,63.22,61281.0,46.3695,46.4721,46.2816,46.3255,61281.0
2017-10-24 11:30:00,63.19,63.22,63.03,63.07,58699.0,46.3036,46.3255,46.1863,46.2156,58699.0
2017-10-24 12:00:00,63.08,63.09,62.97,63.03,18127.0,46.223,46.2303,46.1423,46.1863,18127.0
2017-10-24 12:30:00,63.06,63.26,63.04,63.17,18322.0,46.2083,46.3548,46.1936,46.2889,18322.0
2017-10-24 13:00:00,63.18,63.31,63.17,63.22,26029.0,46.2962,46.3915,46.2889,46.3255,26029.0
2017-10-24 13:30:00,63.2,63.32,63.2,63.32,50274.0,46.3109,46.3988,46.3109,46.3988,50274.0
2017-10-24 14:00:00,63.32,63.33,63.2,63.3,74016.0,46.3988,46.4061,46.3109,46.3842,74016.0
2017-10-24 14:30:00,63.3,63.31,63.16,63.18,45303.0,46.3842,46.3915,46.2816,46.2962,45303.0
2017-10-24 15:00:00,63.18,63.26,63.14,63.23,75790.0,46.2962,46.3548,46.2669,46.3329,75790.0
2017-10-24 15:30:00,63.23,63.39,63.23,63.37,127267.0,46.3329,46.4501,46.3329,46.4355,127267.0
2017-10-25 09:30:00,63.02,63.21,62.81,62.81,25265.0,46.179,46.3182,46.0251,46.0251,25265.0
2017-10-25 10:00:00,62.82,62.86,62.1,62.1,46301.0,46.0324,46.0617,45.5048,45.5048,46301.0
2017-10-25 10:30:00,62.1,62.27,61.91,62.02,35114.0,45.5048,45.6294,45.3656,45.4462,35114.0
2017-10-25 11:00:00,62.02,62.44,61.99,62.38,32538.0,45.4462,45.754,45.4242,45.71,32538.0
2017-10-25 11:30:00,62.36,62.65,62.36,62.55,16003.0,45.6954,45.9079,45.6954,45.8346,16003.0
2017-10-25 12:00:00,62.55,62.56,62.41,62.53,19500.0,45.8346,45.8419,45.732,45.8199,19500.0
2017-10-25 12:30:00,62.52,62.7,62.47,62.6,29392.0,45.8126,45.9445,45.776,45.8712,29392.0
2017-10-25 13:00:00,62.59,62.65,62.53,62.65,14243.0,45.8639,45.9079,45.8199,45.9079,14243.0
2017-10-25 13:30:00,62.65,62.84,62.62,62.84,13580.0,45.9079,46.0471,45.8859,46.0471,13580.0
2017-10-25 14:00:00,62.8,62.84,62.74,62.83,16802.0,46.0178,46.0471,45.9738,46.0398,16802.0
2017-10-25 14:30:00,62.79,62.82,62.69,62.82,23218.0,46.0104,46.0324,45.9372,46.0324,23218.0
2017-10-25 15:00:00,62.83,63.0,62.82,62.96,63436.0,46.0398,46.1643,46.0324,46.135,63436.0
2017-10-25 15:30:00,62.96,62.99,62.8,62.93,129824.0,46.135,46.157,46.0178,46.113,129824.0
2017-10-26 09:30:00,63.27,63.27,62.52,62.6,25045.0,46.3622,46.3622,45.8126,45.8712,25045.0
2017-10-26 10:00:00,62.61,62.66,62.35,62.39,36263.0,45.8786,45.9152,45.688,45.7173,36263.0
2017-10-26 10:30:00,62.36,62.36,61.85,61.85,42149.0,45.6954,45.6954,45.3216,45.3216,42149.0
2017-10-26 11:00:00,61.85,62.17,61.8,62.1,26477.0,45.3216,45.5561,45.285,45.5048,26477.0
2017-10-26 11:30:00,62.15,62.23,62.06,62.15,13810.0,45.5415,45.6001,45.4755,45.5415,13810.0
2017-10-26 12:00:00,62.12,62.22,62.04,62.09,12311.0,45.5195,45.5928,45.4609,45.4975,12311.0
2017-10-26 12:30:00,62.11,62.17,62.03,62.07,54018.0,45.5122,45.5561,45.4535,45.4829,54018.0
2017-10-26 13:00:00,62.07,62.23,62.06,62.14,8806.0,45.4829,45.6001,45.4755,45.5342,8806.0
2017-10-26 13:30:00,62.16,62.35,62.13,62.33,13714.0,45.5488,45.688,45.5268,45.6734,13714.0
2017-10-26 14:00:00,62.37,62.6,62.37,62.57,16933.0,45.7027,45.8712,45.7027,45.8492,16933.0
2017-10-26 14:30:00,62.61,62.67,62.31,62.31,15820.0,45.8786,45.9225,45.6587,45.6587,15820.0
2017-10-26 15:00:00,62.33,62.38,62.25,62.36,33548.0,45.6734,45.71,45.6148,45.6954,33548.0
2017-10-26 15:30:00,62.37,62.51,62.36,62.4,102248.0,45.7027,45.8053,45.6954,45.7247,102248.0
2017-10-27 09:30:00,62.21,62.52,61.49,62.16,46366.0,45.5854,45.8126,45.0579,45.5488,46366.0
2017-10-27 10:00:00,62.18,62.4,61.98,62.25,39096.0,45.5635,45.7247,45.4169,45.6148,39096.0
2017-10-27 10:30:00,62.27,62.53,62.24,62.47,47100.0,45.6294,45.8199,45.6074,45.776,47100.0
2017-10-27 11:00:00,62.48,62.68,62.43,62.57,35291.0,45.7833,45.9298,45.7467,45.8492,35291.0
2017-10-27 11:30:00,62.55,62.64,62.4,62.59,79549.0,45.8346,45.9005,45.7247,45.8639,79549.0
2017-10-27 12:00:00,62.59,62.7,62.43,62.54,24448.0,45.8639,45.9445,45.7467,45.8273,24448.0
2017-10-27 12:30:00,62.49,62.54,62.44,62.52,21775.0,45.7906,45.8273,45.754,45.8126,21775.0
2017-10-27 13:00:00,62.53,62.59,62.4,62.5,24935.0,45.8199,45.8639,45.7247,45.7979,24935.0
2017-10-27 13:30:00,62.49,62.49,62.33,62.38,19318.0,45.7906,45.7906,45.6734,45.71,19318.0
2017-10-27 14:00:00,62.38,62.47,62.3,62.44,35855.0,45.71,45.776,45.6514,45.754,35855.0
2017-10-27 14:30:00,62.44,62.45,62.34,62.43,35646.0,45.754,45.7613,45.6807,45.7467,35646.0
2017-10-27 15:00:00,62.43,62.52,62.38,62.48,49759.0,45.7467,45.8126,45.71,45.7833,49759.0
2017-10-27 15:30:00,62.48,62.56,62.41,62.53,98974.0,45.7833,45.8419,45.732,45.8199,98974.0
2017-10-30 09:30:00,62.54,62.92,62.35,62.8,19655.0,45.8273,46.1057,45.688,46.0178,19655.0
2017-10-30 10:00:00,62.75,62.87,62.64,62.82,26920.0,45.9811,46.0691,45.9005,46.0324,26920.0
2017-10-30 10:30:00,62.84,62.84,62.57,62.59,26010.0,46.0471,46.0471,45.8492,45.8639,26010.0
2017-10-30 11:00:00,62.56,62.75,62.56,62.7,29777.0,45.8419,45.9811,45.8419,45.9445,29777.0
2017-10-30 11:30:00,62.69,62.73,62.46,62.73,23614.0,45.9372,45.9665,45.7686,45.9665,23614.0
2017-10-30 12:00:00,62.71,62.71,62.57,62.57,17533.0,45.9518,45.9518,45.8492,45.8492,17533.0
2017-10-30 12:30:00,62.56,62.58,62.42,62.43,19081.0,45.8419,45.8566,45.7393,45.7467,19081.0
2017-10-30 13:00:00,62.44,62.57,62.43,62.5,29205.0,45.754,45.8492,45.7467,45.7979,29205.0
2017-10-30 13:30:00,62.48,62.55,62.45,62.5,22526.0,45.7833,45.8346,45.7613,45.7979,22526.0
2017-10-30 14:00:00,62.51,62.61,62.43,62.48,20218.0,45.8053,45.8786,45.7467,45.7833,20218.0
2017-10-30 14:30:00,62.49,62.52,62.39,62.41,30145.0,45.7906,45.8126,45.7173,45.732,30145.0
2017-10-30 15:00:00,62.39,62.39,62.18,62.21,40728.0,45.7173,45.7173,45.5635,45.5854,40728.0
2017-10-30 15:30:00,62.21,62.27,62.19,62.23,113879.0,45.5854,45.6294,45.5708,45.6001,113879.0
2017-10-31 09:30:00,62.22,62.42,61.68,61.81,20238.0,45.5928,45.7393,45.1971,45.2923,20238.0
2017-10-31 10:00:00,61.83,61.89,61.32,61.51,31851.0,45.307,45.351,44.9333,45.0725,31851.0
2017-10-31 10:30:00,61.48,61.49,61.31,61.41,29403.0,45.0505,45.0579,44.926,44.9992,29403.0
2017-10-31 11:00:00,61.42,61.64,61.35,61.63,61344.0,45.0066,45.1678,44.9553,45.1604,61344.0
2017-10-31 11:30:00,61.65,61.69,61.5,61.6,16845.0,45.1751,45.2044,45.0652,45.1385,16845.0
2017-10-31 12:00:00,61.62,61.78,61.57,61.66,21280.0,45.1531,45.2704,45.1165,45.1824,21280.0
2017-10-31 12:30:00,61.61,61.74,61.52,61.52,27481.0,45.1458,45.241,45.0798,45.0798,27481.0
2017-10-31 13:00:00,61.53,61.68,61.5,61.58,19859.0,45.0872,45.1971,45.0652,45.1238,19859.0
2017-10-31 13:30:00,61.54,61.69,61.31,61.4,48790.0,45.0945,45.2044,44.926,44.9919,48790.0
2017-10-31 14:00:00,61.42,61.42,61.19,61.27,20113.0,45.0066,45.0066,44.838,44.8966,20113.0
2017-10-31 14:30:00,61.27,61.46,61.24,61.45,34802.0,44.8966,45.0359,44.8747,45.0285,34802.0
2017-10-31 15:00:00,61.45,61.51,61.34,61.48,69504.0,45.0285,45.0725,44.9479,45.0505,69504.0
2017-10-31 15:30:00,61.48,61.58,61.3,61.54,269957.0,45.0505,45.1238,44.9186,45.0945,269957.0
2017-11-01 09:30:00,61.56,62.24,61.55,62.09,51134.0,45.1091,45.6074,45.1018,45.4975,51134.0
2017-11-01 10:00:00,62.08,62.58,62.08,62.37,39795.0,45.4902,45.8566,45.4902,45.7027,39795.0
2017-11-01 10:30:00,62.32,62.39,62.1,62.2,48971.0,45.666,45.7173,45.5048,45.5781,48971.0
2017-11-01 11:00:00,62.23,62.25,61.93,62.02,29329.0,45.6001,45.6148,45.3803,45.4462,29329.0
2017-11-01 11:30:00,62.02,62.04,61.81,61.95,30821.0,45.4462,45.4609,45.2923,45.3949,30821.0
2017-11-01 12:00:00,61.99,62.17,61.94,62.14,28948.0,45.4242,45.5561,45.3876,45.5342,28948.0
2017-11-01 12:30:00,62.14,62.19,61.91,61.93,23934.0,45.5342,45.5708,45.3656,45.3803,23934.0
2017-11-01 13:00:00,61.92,62.08,61.78,61.81,31571.0,45.3729,45.4902,45.2704,45.2923,31571.0
2017-11-01 13:30:00,61.81,62.15,61.8,62.15,53353.0,45.2923,45.5415,45.285,45.5415,53353.0
2017-11-01 14:00:00,62.16,62.18,61.84,61.86,57506.0,45.5488,45.5635,45.3143,45.329,57506.0
2017-11-01 14:30:00,61.86,62.06,61.74,61.9,75543.0,45.329,45.4755,45.241,45.3583,75543.0
2017-11-01 15:00:00,61.93,61.93,61.76,61.86,85123.0,45.3803,45.3803,45.2557,45.329,85123.0
2017-11-01 15:30:00,61.86,62.12,61.85,62.11,229790.0,45.329,45.5195,45.3216,45.5122,229790.0
2017-11-02 09:30:00,63.98,65.4,63.4,64.1,172920.0,46.8824,47.923,46.4574,46.9704,172920.0
2017-11-02 10:00:00,64.05,64.97,63.88,63.93,139922.0,46.9337,47.6079,46.8092,46.8458,139922.0
2017-11-02 10:30:00,63.91,64.3,63.74,64.29,71702.0,46.8311,47.1169,46.7066,47.1096,71702.0
2017-11-02 11:00:00,64.28,65.02,64.14,64.97,67786.0,47.1023,47.6445,46.9997,47.6079,67786.0
2017-11-02 11:30:00,64.97,65.42,64.75,64.88,78661.0,47.6079,47.9376,47.4467,47.5419,78661.0
2017-11-02 12:00:00,64.87,65.08,64.84,64.92,33348.0,47.5346,47.6885,47.5126,47.5712,33348.0
2017-11-02 12:30:00,64.97,65.11,64.93,64.98,37398.0,47.6079,47.7105,47.5786,47.6152,37398.0
2017-11-02 13:00:00,64.97,65.23,64.97,65.21,35844.0,47.6079,47.7984,47.6079,47.7837,35844.0
2017-11-02 13:30:00,65.23,65.51,65.0,65.16,56199.0,47.7984,48.0036,47.6299,47.7471,56199.0
2017-11-02 14:00:00,65.16,65.29,65.12,65.17,36440.0,47.7471,47.8424,47.7178,47.7544,36440.0
2017-11-02 14:30:00,65.19,65.27,64.88,65.26,52260.0,47.7691,47.8277,47.5419,47.8204,52260.0
2017-11-02 15:00:00,65.26,65.3,65.11,65.19,85549.0,47.8204,47.8497,47.7105,47.7691,85549.0
2017-11-02 15:30:00,65.19,65.35,65.19,65.28,257318.0,47.7691,47.8863,47.7691,47.835,257318.0
2017-11-03 09:30:00,64.69,65.38,64.21,64.43,63585.0,47.4027,47.9083,47.051,47.2122,63585.0
2017-11-03 10:00:00,64.44,64.8,64.28,64.38,67784.0,47.2195,47.4833,47.1023,47.1755,67784.0
2017-11-03 10:30:00,64.29,64.58,64.2,64.57,27803.0,47.1096,47.3221,47.0437,47.3148,27803.0
2017-11-03 11:00:00,64.52,64.52,64.31,64.43,31035.0,47.2781,47.2781,47.1243,47.2122,31035.0
2017-11-03 11:30:00,64.45,64.89,64.45,64.85,39544.0,47.2268,47.5493,47.2268,47.5199,39544.0
2017-11-03 12:00:00,64.87,64.89,64.73,64.84,29944.0,47.5346,47.5493,47.432,47.5126,29944.0
2017-11-03 12:30:00,64.84,64.84,64.39,64.42,27174.0,47.5126,47.5126,47.1829,47.2049,27174.0
2017-11-03 13:00:00,64.43,64.53,64.24,64.29,35738.0,47.2122,47.2855,47.073,47.1096,35738.0
2017-11-03 13:30:00,64.28,64.31,64.1,64.19,35703.0,47.1023,47.1243,46.9704,47.0363,35703.0
2017-11-03 14:00:00,64.19,64.3,64.01,64.14,39863.0,47.0363,47.1169,46.9044,46.9997,39863.0
2017-11-03 14:30:00,64.12,64.49,64.06,64.37,45058.0,46.985,47.2562,46.9411,47.1682,45058.0
2017-11-03 15:00:00,64.36,64.36,63.98,64.06,90430.0,47.1609,47.1609,46.8824,46.9411,90430.0
2017-11-03 15:30:00,64.06,64.19,63.95,64.12,200337.0,46.9411,47.0363,46.8605,46.985,200337.0
2017-11-06 09:30:00,64.22,64.7,63.94,64.7,35976.0,47.0583,47.41,46.8531,47.41,35976.0
2017-11-06 10:00:00,64.64,64.82,64.56,64.81,27316.0,47.3661,47.498,47.3074,47.4906,27316.0
2017-11-06 10:30:00,64.8,64.93,64.39,64.55,35753.0,47.4833,47.5786,47.1829,47.3001,35753.0
2017-11-06 11:00:00,64.52,64.69,64.46,64.53,20098.0,47.2781,47.4027,47.2342,47.2855,20098.0
2017-11-06 11:30:00,64.52,64.6,64.43,64.52,17935.0,47.2781,47.3368,47.2122,47.2781,17935.0
2017-11-06 12:00:00,64.49,64.53,64.28,64.31,24526.0,47.2562,47.2855,47.1023,47.1243,24526.0
2017-11-06 12:30:00,64.32,64.38,64.27,64.34,18636.0,47.1316,47.1755,47.0949,47.1462,18636.0
2017-11-06 13:00:00,64.39,64.4,64.29,64.32,9942.0,47.1829,47.1902,47.1096,47.1316,9942.0
2017-11-06 13:30:00,64.33,64.49,64.22,64.22,17052.0,47.1389,47.2562,47.0583,47.0583,17052.0
2017-11-06 14:00:00,64.21,64.39,64.2,64.24,66922.0,47.051,47.1829,47.0437,47.073,66922.0
2017-11-06 14:30:00,64.21,64.37,64.1,64.3,25991.0,47.051,47.1682,46.9704,47.1169,25991.0
2017-11-06 15:00:00,64.29,64.45,64.29,64.44,29323.0,47.1096,47.2268,47.1096,47.2195,29323.0
2017-11-06 15:30:00,64.44,64.44,64.22,64.24,141192.0,47.2195,47.2195,47.0583,47.073,141192.0
2017-11-07 09:30:00,64.33,65.45,64.28,65.45,23012.0,47.1389,47.9596,47.1023,47.9596,23012.0
2017-11-07 10:00:00,65.4,65.63,65.04,65.04,54222.0,47.923,48.0915,47.6592,47.6592,54222.0
2017-11-07 10:30:00,65.05,65.4,64.84,65.32,41354.0,47.6665,47.923,47.5126,47.8644,41354.0
2017-11-07 11:00:00,65.28,65.4,64.98,65.08,44914.0,47.835,47.923,47.6152,47.6885,44914.0
2017-11-07 11:30:00,65.09,65.39,65.09,65.28,21696.0,47.6958,47.9156,47.6958,47.835,21696.0
2017-11-07 12:00:00,65.3,65.39,65.12,65.39,18664.0,47.8497,47.9156,47.7178,47.9156,18664.0
2017-11-07 12:30:00,65.37,65.45,65.21,65.23,30137.0,47.901,47.9596,47.7837,47.7984,30137.0
2017-11-07 13:00:00,65.21,65.46,65.14,65.34,21307.0,47.7837,47.9669,47.7325,47.879,21307.0
2017-11-07 13:30:00,65.28,65.37,65.12,65.13,73082.0,47.835,47.901,47.7178,47.7251,73082.0
2017-11-07 14:00:00,65.13,65.34,65.13,65.18,31013.0,47.7251,47.879,47.7251,47.7618,31013.0
2017-11-07 14:30:00,65.21,65.29,65.15,65.28,47949.0,47.7837,47.8424,47.7398,47.835,47949.0
2017-11-07 15:00:00,65.29,65.86,65.21,65.24,101087.0,47.8424,48.26,47.7837,47.8057,101087.0
2017-11-07 15:30:00,65.26,65.28,65.16,65.25,137600.0,47.8204,47.835,47.7471,47.8131,137600.0
2017-11-08 09:30:00,65.31,66.26,65.31,65.78,52003.0,47.857,48.5532,47.857,48.2014,52003.0
2017-11-08 10:00:00,65.82,65.91,65.46,65.77,53198.0,48.2307,48.2967,47.9669,48.1941,53198.0
2017-11-08 10:30:00,65.73,65.74,65.45,65.61,31270.0,48.1648,48.1721,47.9596,48.0769,31270.0
2017-11-08 11:00:00,65.59,65.78,65.42,65.67,32528.0,48.0622,48.2014,47.9376,48.1208,32528.0
2017-11-08 11:30:00,65.72,65.8,65.62,65.7,24293.0,48.1575,48.2161,48.0842,48.1428,24293.0
2017-11-08 12:00:00,65.69,65.78,65.62,65.74,28196.0,48.1355,48.2014,48.0842,48.1721,28196.0
2017-11-08 12:30:00,65.77,65.91,65.77,65.87,36445.0,48.1941,48.2967,48.1941,48.2674,36445.0
2017-11-08 13:00:00,65.85,66.03,65.78,65.78,32902.0,48.2527,48.3846,48.2014,48.2014,32902.0
2017-11-08 13:30:00,65.77,65.91,65.75,65.77,27222.0,48.1941,48.2967,48.1794,48.1941,27222.0
2017-11-08 14:00:00,65.75,66.0,65.73,65.98,48538.0,48.1794,48.3626,48.1648,48.348,48538.0
2017-11-08 14:30:00,66.0,66.0,65.82,65.98,62452.0,48.3626,48.3626,48.2307,48.348,62452.0
2017-11-08 15:00:00,65.98,65.98,65.78,65.85,60484.0,48.348,48.348,48.2014,48.2527,60484.0
2017-11-08 15:30:00,65.84,65.89,65.66,65.78,238541.0,48.2454,48.282,48.1135,48.2014,238541.0
2017-11-09 09:30:00,65.55,65.97,65.55,65.55,39102.0,48.0329,48.3406,48.0329,48.0329,39102.0
2017-11-09 10:00:00,65.66,66.01,65.61,65.89,36019.0,48.1135,48.37,48.0769,48.282,36019.0
2017-11-09 10:30:00,65.88,66.16,65.65,65.69,44691.0,48.2747,48.4799,48.1062,48.1355,44691.0
2017-11-09 11:00:00,65.69,66.01,65.63,65.98,29569.0,48.1355,48.37,48.0915,48.348,29569.0
2017-11-09 11:30:00,66.0,66.08,65.92,66.04,9514.0,48.3626,48.4213,48.304,48.3919,9514.0
2017-11-09 12:00:00,65.99,66.15,65.97,66.12,17888.0,48.3553,48.4725,48.3406,48.4506,17888.0
2017-11-09 12:30:00,66.09,66.34,66.05,66.34,18218.0,48.4286,48.6118,48.3993,48.6118,18218.0
2017-11-09 13:00:00,66.36,66.94,66.35,66.56,93182.0,48.6264,49.0514,48.6191,48.773,93182.0
2017-11-09 13:30:00,66.54,66.74,66.46,66.54,44036.0,48.7583,48.9049,48.6997,48.7583,44036.0
2017-11-09 14:00:00,66.53,66.55,66.42,66.46,47374.0,48.751,48.7657,48.6704,48.6997,47374.0
2017-11-09 14:30:00,66.46,66.48,66.09,66.25,31827.0,48.6997,48.7144,48.4286,48.5458,31827.0
2017-11-09 15:00:00,66.26,66.46,66.19,66.42,36624.0,48.5532,48.6997,48.5019,48.6704,36624.0
2017-11-09 15:30:00,66.44,66.48,66.31,66.33,103358.0,48.685,48.7144,48.5898,48.6044,103358.0
2017-11-10 09:30:00,65.99,66.65,65.99,66.58,27842.0,48.3553,48.8389,48.3553,48.7876,27842.0
2017-11-10 10:00:00,66.53,66.72,66.45,66.56,45345.0,48.751,48.8902,48.6924,48.773,45345.0
2017-11-10 10:30:00,66.56,66.69,66.53,66.63,24398.0,48.773,48.8682,48.751,48.8243,24398.0
2017-11-10 11:00:00,66.62,66.66,66.43,66.56,30476.0,48.8169,48.8463,48.6777,48.773,30476.0
2017-11-10 11:30:00,66.59,66.63,66.34,66.51,42315.0,48.795,48.8243,48.6118,48.7363,42315.0
2017-11-10 12:00:00,66.53,66.69,66.48,66.52,51318.0,48.751,48.8682,48.7144,48.7437,51318.0
2017-11-10 12:30:00,66.52,66.67,66.48,66.49,38088.0,48.7437,48.8536,48.7144,48.7217,38088.0
2017-11-10 13:00:00,66.48,66.56,66.38,66.49,77935.0,48.7144,48.773,48.6411,48.7217,77935.0
2017-11-10 13:30:00,66.49,66.62,66.45,66.57,17326.0,48.7217,48.8169,48.6924,48.7803,17326.0
2017-11-10 14:00:00,66.58,66.66,66.51,66.58,45683.0,48.7876,48.8463,48.7363,48.7876,45683.0
2017-11-10 14:30:00,66.58,66.62,66.5,66.54,32646.0,48.7876,48.8169,48.729,48.7583,32646.0
2017-11-10 15:00:00,66.54,66.6,66.47,66.53,67313.0,48.7583,48.8023,48.707,48.751,67313.0
2017-11-10 15:30:00,66.53,66.64,66.38,66.46,257394.0,48.751,48.8316,48.6411,48.6997,257394.0
2017-11-13 09:30:00,66.73,67.15,66.7,66.78,28978.0,48.8976,49.2053,48.8756,48.9342,28978.0
2017-11-13 10:00:00,66.82,66.95,66.52,66.64,25073.0,48.9635,49.0588,48.7437,48.8316,25073.0
2017-11-13 10:30:00,66.62,66.67,66.2,66.47,58407.0,48.8169,48.8536,48.5092,48.707,58407.0
2017-11-13 11:00:00,66.5,66.57,66.18,66.34,36929.0,48.729,48.7803,48.4945,48.6118,36929.0
2017-11-13 11:30:00,66.32,66.65,66.29,66.65,28448.0,48.5971,48.8389,48.5751,48.8389,28448.0
2017-11-13 12:00:00,66.69,66.84,66.61,66.72,30225.0,48.8682,48.9782,48.8096,48.8902,30225.0
2017-11-13 12:30:00,66.71,66.91,66.64,66.84,28060.0,48.8829,49.0294,48.8316,48.9782,28060.0
2017-11-13 13:00:00,66.82,67.01,66.79,66.99,32911.0,48.9635,49.1027,48.9415,49.0881,32911.0
2017-11-13 13:30:00,66.97,67.1,66.89,67.05,31443.0,49.0734,49.1687,49.0148,49.132,31443.0
2017-11-13 14:00:00,67.05,67.06,66.91,66.99,36143.0,49.132,49.1394,49.0294,49.0881,36143.0
2017-11-13 14:30:00,66.99,67.07,66.93,66.96,61532.0,49.0881,49.1467,49.0441,49.0661,61532.0
2017-11-13 15:00:00,66.95,67.1,66.92,67.04,101692.0,49.0588,49.1687,49.0368,49.1247,101692.0
2017-11-13 15:30:00,67.03,67.25,66.98,67.22,204875.0,49.1174,49.2786,49.0807,49.2566,204875.0
2017-11-14 09:30:00,66.65,66.91,66.54,66.58,24694.0,49.2258,49.4178,49.1445,49.1741,24694.0
2017-11-14 10:00:00,66.6,66.75,66.36,66.47,31449.0,49.1889,49.2996,49.0116,49.0928,31449.0
2017-11-14 10:30:00,66.47,66.52,66.02,66.52,46599.0,49.0928,49.1298,48.7605,49.1298,46599.0
2017-11-14 11:00:00,66.53,66.55,66.33,66.4,24613.0,49.1372,49.1519,48.9894,49.0411,24613.0
2017-11-14 11:30:00,66.41,66.64,66.37,66.43,23588.0,49.0485,49.2184,49.019,49.0633,23588.0
2017-11-14 12:00:00,66.46,66.5,66.31,66.42,29870.0,49.0855,49.115,48.9747,49.0559,29870.0
2017-11-14 12:30:00,66.4,66.47,66.35,66.44,23725.0,49.0411,49.0928,49.0042,49.0707,23725.0
2017-11-14 13:00:00,66.44,66.58,66.43,66.53,25065.0,49.0707,49.1741,49.0633,49.1372,25065.0
2017-11-14 13:30:00,66.52,66.66,66.52,66.56,19598.0,49.1298,49.2332,49.1298,49.1593,19598.0
2017-11-14 14:00:00,66.56,66.78,66.56,66.68,21354.0,49.1593,49.3218,49.1593,49.2479,21354.0
2017-11-14 14:30:00,66.67,66.8,66.61,66.66,58977.0,49.2406,49.3366,49.1962,49.2332,58977.0
2017-11-14 15:00:00,66.64,66.88,66.62,66.84,48998.0,49.2184,49.3957,49.2036,49.3661,48998.0
2017-11-14 15:30:00,66.84,66.98,66.76,66.9,117365.0,49.3661,49.4695,49.307,49.4104,117365.0
2017-11-15 09:30:00,66.95,67.11,66.35,66.78,33652.0,49.4474,49.5655,49.0042,49.3218,33652.0
2017-11-15 10:00:00,66.8,67.09,66.8,67.08,23989.0,49.3366,49.5508,49.3366,49.5434,23989.0
2017-11-15 10:30:00,67.06,67.27,66.98,67.1,33681.0,49.5286,49.6837,49.4695,49.5581,33681.0
2017-11-15 11:00:00,67.11,67.17,66.92,67.05,73732.0,49.5655,49.6098,49.4252,49.5212,73732.0
2017-11-15 11:30:00,67.05,67.23,66.97,67.2,40006.0,49.5212,49.6542,49.4621,49.632,40006.0
2017-11-15 12:00:00,67.13,67.21,67.1,67.2,23089.0,49.5803,49.6394,49.5581,49.632,23089.0
2017-11-15 12:30:00,67.2,67.25,67.14,67.19,20232.0,49.632,49.6689,49.5877,49.6246,20232.0
2017-11-15 13:00:00,67.2,67.21,67.08,67.16,17226.0,49.632,49.6394,49.5434,49.6025,17226.0
2017-11-15 13:30:00,67.17,67.25,67.07,67.13,39436.0,49.6098,49.6689,49.536,49.5803,39436.0
2017-11-15 14:00:00,67.13,67.13,66.97,66.97,20231.0,49.5803,49.5803,49.4621,49.4621,20231.0
2017-11-15 14:30:00,66.98,67.09,66.97,67.02,19093.0,49.4695,49.5508,49.4621,49.4991,19093.0
2017-11-15 15:00:00,67.01,67.07,66.98,67.04,39794.0,49.4917,49.536,49.4695,49.5138,39794.0
2017-11-15 15:30:00,67.04,67.15,66.85,66.87,180448.0,49.5138,49.5951,49.3735,49.3883,180448.0
2017-11-16 09:30:00,66.74,66.89,66.34,66.45,67106.0,49.2923,49.403,48.9968,49.0781,67106.0
2017-11-16 10:00:00,66.49,66.72,66.42,66.65,43841.0,49.1076,49.2775,49.0559,49.2258,43841.0
2017-11-16 10:30:00,66.63,66.83,66.56,66.73,14904.0,49.211,49.3587,49.1593,49.2849,14904.0
2017-11-16 11:00:00,66.77,66.87,66.69,66.84,25709.0,49.3144,49.3883,49.2553,49.3661,25709.0
2017-11-16 11:30:00,66.79,66.88,66.63,66.88,28852.0,49.3292,49.3957,49.211,49.3957,28852.0
2017-11-16 12:00:00,66.9,67.05,66.88,66.97,34641.0,49.4104,49.5212,49.3957,49.4621,34641.0
2017-11-16 12:30:00,66.96,67.14,66.95,67.06,19795.0,49.4547,49.5877,49.4474,49.5286,19795.0
2017-11-16 13:00:00,67.08,67.32,67.06,67.26,25241.0,49.5434,49.7206,49.5286,49.6763,25241.0
2017-11-16 13:30:00,67.24,67.33,67.22,67.32,19413.0,49.6615,49.728,49.6468,49.7206,19413.0
2017-11-16 14:00:00,67.33,67.43,67.26,67.32,30882.0,49.728,49.8019,49.6763,49.7206,30882.0
2017-11-16 14:30:00,67.33,67.36,67.19,67.3,33461.0,49.728,49.7502,49.6246,49.7059,33461.0
2017-11-16 15:00:00,67.28,67.5,67.27,67.45,42038.0,49.6911,49.8536,49.6837,49.8166,42038.0
2017-11-16 15:30:00,67.46,67.46,67.23,67.27,116513.0,49.824,49.824,49.6542,49.6837,116513.0
2017-11-17 09:30:00,67.11,67.64,67.11,67.64,32663.0,49.5655,49.957,49.5655,49.957,32663.0
2017-11-17 10:00:00,67.65,67.83,67.6,67.61,23024.0,49.9644,50.0973,49.9274,49.9348,23024.0
2017-11-17 10:30:00,67.63,67.68,67.44,67.5,6848.0,49.9496,49.9865,49.8093,49.8536,6848.0
2017-11-17 11:00:00,67.5,67.58,67.33,67.44,14087.0,49.8536,49.9127,49.728,49.8093,14087.0
2017-11-17 11:30:00,67.42,67.54,67.37,67.46,16481.0,49.7945,49.8831,49.7576,49.824,16481.0
2017-11-17 12:00:00,67.45,67.46,67.25,67.28,9514.0,49.8166,49.824,49.6689,49.6911,9514.0
2017-11-17 12:30:00,67.26,67.45,67.23,67.33,13843.0,49.6763,49.8166,49.6542,49.728,13843.0
2017-11-17 13:00:00,67.33,67.36,67.23,67.28,17534.0,49.728,49.7502,49.6542,49.6911,17534.0
2017-11-17 13:30:00,67.28,67.41,67.26,67.33,14208.0,49.6911,49.7871,49.6763,49.728,14208.0
2017-11-17 14:00:00,67.34,67.38,67.13,67.14,19621.0,49.7354,49.7649,49.5803,49.5877,19621.0
2017-11-17 14:30:00,67.15,67.33,67.14,67.2,20714.0,49.5951,49.728,49.5877,49.632,20714.0
2017-11-17 15:00:00,67.2,67.49,67.2,67.47,29679.0,49.632,49.8462,49.632,49.8314,29679.0
2017-11-17 15:30:00,67.48,67.59,67.4,67.4,134446.0,49.8388,49.92,49.7797,49.7797,134446.0
2017-11-20 09:30:00,67.47,67.57,67.09,67.47,44287.0,49.8314,49.9053,49.5508,49.8314,44287.0
2017-11-20 10:00:00,67.42,67.42,67.15,67.31,32499.0,49.7945,49.7945,49.5951,49.7132,32499.0
2017-11-20 10:30:00,67.33,67.33,66.97,67.03,27377.0,49.728,49.728,49.4621,49.5064,27377.0
2017-11-20 11:00:00,67.05,67.4,67.05,67.09,60214.0,49.5212,49.7797,49.5212,49.5508,60214.0
2017-11-20 11:30:00,67.17,67.3,67.07,67.2,22207.0,49.6098,49.7059,49.536,49.632,22207.0
2017-11-20 12:00:00,67.22,67.36,67.17,67.28,22957.0,49.6468,49.7502,49.6098,49.6911,22957.0
2017-11-20 12:30:00,67.25,67.35,67.25,67.31,13961.0,49.6689,49.7428,49.6689,49.7132,13961.0
2017-11-20 13:00:00,67.33,67.33,67.29,67.32,17299.0,49.728,49.728,49.6985,49.7206,17299.0
2017-11-20 13:30:00,67.31,67.46,67.3,67.46,44845.0,49.7132,49.824,49.7059,49.824,44845.0
2017-11-20 14:00:00,67.45,67.46,67.33,67.36,22992.0,49.8166,49.824,49.728,49.7502,22992.0
2017-11-20 14:30:00,67.35,67.45,67.35,67.37,31012.0,49.7428,49.8166,49.7428,49.7576,31012.0
2017-11-20 15:00:00,67.36,67.4,67.24,67.25,50153.0,49.7502,49.7797,49.6615,49.6689,50153.0
2017-11-20 15:30:00,67.25,67.29,67.13,67.18,161494.0,49.6689,49.6985,49.5803,49.6172,161494.0
2017-11-21 09:30:00,67.19,67.38,67.08,67.31,20381.0,49.6246,49.7649,49.5434,49.7132,20381.0
2017-11-21 10:00:00,67.29,67.37,67.22,67.28,17653.0,49.6985,49.7576,49.6468,49.6911,17653.0
2017-11-21 10:30:00,67.31,67.38,67.25,67.28,31402.0,49.7132,49.7649,49.6689,49.6911,31402.0
2017-11-21 11:00:00,67.28,67.56,67.26,67.39,71387.0,49.6911,49.8979,49.6763,49.7723,71387.0
2017-11-21 11:30:00,67.39,67.55,67.34,67.45,50291.0,49.7723,49.8905,49.7354,49.8166,50291.0
2017-11-21 12:00:00,67.49,67.6,67.46,67.47,31493.0,49.8462,49.9274,49.824,49.8314,31493.0
2017-11-21 12:30:00,67.45,67.53,67.41,67.49,26207.0,49.8166,49.8757,49.7871,49.8462,26207.0
2017-11-21 13:00:00,67.48,67.61,67.46,67.61,23372.0,49.8388,49.9348,49.824,49.9348,23372.0
2017-11-21 13:30:00,67.61,67.66,67.51,67.53,23912.0,49.9348,49.9717,49.861,49.8757,23912.0
2017-11-21 14:00:00,67.54,67.59,67.46,67.56,29053.0,49.8831,49.92,49.824,49.8979,29053.0
2017-11-21 14:30:00,67.56,67.65,67.51,67.65,42987.0,49.8979,49.9644,49.861,49.9644,42987.0
2017-11-21 15:00:00,67.65,67.67,67.58,67.66,69813.0,49.9644,49.9791,49.9127,49.9717,69813.0
2017-11-21 15:30:00,67.66,67.9,67.65,67.82,169219.0,49.9717,50.149,49.9644,50.0899,169219.0
2017-11-22 09:30:00,67.51,67.93,67.51,67.92,19883.0,49.861,50.1712,49.861,50.1638,19883.0
2017-11-22 10:00:00,67.98,68.2,67.8,67.84,29000.0,50.2081,50.3706,50.0751,50.1047,29000.0
2017-11-22 10:30:00,67.84,68.03,67.68,67.68,23408.0,50.1047,50.245,49.9865,49.9865,23408.0
2017-11-22 11:00:00,67.68,67.92,67.55,67.89,24370.0,49.9865,50.1638,49.8905,50.1416,24370.0
2017-11-22 11:30:00,67.9,67.98,67.85,67.98,16011.0,50.149,50.2081,50.1121,50.2081,16011.0
2017-11-22 12:00:00,67.99,68.04,67.88,67.97,24775.0,50.2155,50.2524,50.1342,50.2007,24775.0
2017-11-22 12:30:00,67.96,68.05,67.95,67.99,22558.0,50.1933,50.2598,50.1859,50.2155,22558.0
2017-11-22 13:00:00,67.99,68.18,67.93,68.13,22157.0,50.2155,50.3558,50.1712,50.3189,22157.0
2017-11-22 13:30:00,68.13,68.15,68.0,68.02,43572.0,50.3189,50.3336,50.2229,50.2376,43572.0
2017-11-22 14:00:00,68.01,68.1,67.89,67.97,34919.0,50.2302,50.2967,50.1416,50.2007,34919.0
2017-11-22 14:30:00,67.98,67.98,67.82,67.82,15319.0,50.2081,50.2081,50.0899,50.0899,15319.0
2017-11-22 15:00:00,67.81,67.94,67.81,67.9,24584.0,50.0825,50.1785,50.0825,50.149,24584.0
2017-11-22 15:30:00,67.88,67.9,67.68,67.68,92631.0,50.1342,50.149,49.9865,49.9865,92631.0
2017-11-24 09:30:00,67.9,67.96,67.44,67.58,19807.0,50.149,50.1933,49.8093,49.9127,19807.0
2017-11-24 10:00:00,67.55,67.88,67.49,67.79,11182.0,49.8905,50.1342,49.8462,50.0678,11182.0
2017-11-24 10:30:00,67.78,67.95,67.78,67.92,10012.0,50.0604,50.1859,50.0604,50.1638,10012.0
2017-11-24 11:00:00,67.92,67.98,67.82,67.82,13759.0,50.1638,50.2081,50.0899,50.0899,13759.0
2017-11-24 11:30:00,67.85,67.88,67.73,67.75,14618.0,50.1121,50.1342,50.0234,50.0382,14618.0
2017-11-24 12:00:00,67.78,67.84,67.72,67.78,22374.0,50.0604,50.1047,50.0161,50.0604,22374.0
2017-11-24 12:30:00,67.79,67.97,67.76,67.86,60163.0,50.0678,50.2007,50.0456,50.1195,60163.0
2017-11-27 09:30:00,68.06,68.11,67.52,67.63,28352.0,50.2672,50.3041,49.8683,49.9496,28352.0
2017-11-27 10:00:00,67.69,67.69,67.33,67.56,23044.0,49.9939,49.9939,49.728,49.8979,23044.0
2017-11-27 10:30:00,67.47,67.66,67.47,67.47,16686.0,49.8314,49.9717,49.8314,49.8314,16686.0
2017-11-27 11:00:00,67.51,67.63,67.47,67.5,17204.0,49.861,49.9496,49.8314,49.8536,17204.0
2017-11-27 11:30:00,67.51,67.55,67.43,67.53,14607.0,49.861,49.8905,49.8019,49.8757,14607.0
2017-11-27 12:00:00,67.52,67.61,67.45,67.53,16002.0,49.8683,49.9348,49.8166,49.8757,16002.0
2017-11-27 12:30:00,67.55,67.63,67.47,67.63,45832.0,49.8905,49.9496,49.8314,49.9496,45832.0
2017-11-27 13:00:00,67.64,67.71,67.58,67.71,11179.0,49.957,50.0087,49.9127,50.0087,11179.0
2017-11-27 13:30:00,67.7,67.75,67.57,67.6,12820.0,50.0013,50.0382,49.9053,49.9274,12820.0
2017-11-27 14:00:00,67.61,67.75,67.61,67.71,32689.0,49.9348,50.0382,49.9348,50.0087,32689.0
2017-11-27 14:30:00,67.72,67.74,67.59,67.7,20021.0,50.0161,50.0308,49.92,50.0013,20021.0
2017-11-27 15:00:00,67.66,67.7,67.55,67.55,21386.0,49.9717,50.0013,49.8905,49.8905,21386.0
2017-11-27 15:30:00,67.55,67.6,67.43,67.43,62814.0,49.8905,49.9274,49.8019,49.8019,62814.0
2017-11-28 09:30:00,67.58,67.78,67.44,67.59,66469.0,49.9127,50.0604,49.8093,49.92,66469.0
2017-11-28 10:00:00,67.63,67.63,67.32,67.37,64218.0,49.9496,49.9496,49.7206,49.7576,64218.0
2017-11-28 10:30:00,67.42,67.45,67.26,67.34,21103.0,49.7945,49.8166,49.6763,49.7354,21103.0
2017-11-28 11:00:00,67.35,67.35,67.11,67.31,28902.0,49.7428,49.7428,49.5655,49.7132,28902.0
2017-11-28 11:30:00,67.32,67.58,67.3,67.56,41968.0,49.7206,49.9127,49.7059,49.8979,41968.0
2017-11-28 12:00:00,67.56,67.78,67.47,67.73,141156.0,49.8979,50.0604,49.8314,50.0234,141156.0
2017-11-28 12:30:00,67.73,67.77,67.63,67.68,38502.0,50.0234,50.053,49.9496,49.9865,38502.0
2017-11-28 13:00:00,67.67,67.82,67.61,67.79,33267.0,49.9791,50.0899,49.9348,50.0678,33267.0
2017-11-28 13:30:00,67.79,68.11,67.79,68.1,69282.0,50.0678,50.3041,50.0678,50.2967,69282.0
2017-11-28 14:00:00,68.1,68.1,67.94,68.04,52907.0,50.2967,50.2967,50.1785,50.2524,52907.0
2017-11-28 14:30:00,68.02,68.07,67.99,68.03,27338.0,50.2376,50.2746,50.2155,50.245,27338.0
2017-11-28 15:00:00,68.0,68.03,67.89,67.98,35187.0,50.2229,50.245,50.1416,50.2081,35187.0
2017-11-28 15:30:00,67.97,68.0,67.89,67.98,117298.0,50.2007,50.2229,50.1416,50.2081,117298.0
2017-11-29 09:30:00,67.84,67.96,67.61,67.67,27438.0,50.1047,50.1933,49.9348,49.9791,27438.0
2017-11-29 10:00:00,67.69,67.78,67.46,67.61,34602.0,49.9939,50.0604,49.824,49.9348,34602.0
2017-11-29 10:30:00,67.66,67.94,67.66,67.78,69514.0,49.9717,50.1785,49.9717,50.0604,69514.0
2017-11-29 11:00:00,67.8,67.83,67.53,67.81,47517.0,50.0751,50.0973,49.8757,50.0825,47517.0
2017-11-29 11:30:00,67.81,68.12,67.72,68.09,47310.0,50.0825,50.3115,50.0161,50.2893,47310.0
2017-11-29 12:00:00,68.1,68.3,68.1,68.17,23425.0,50.2967,50.4444,50.2967,50.3484,23425.0
2017-11-29 12:30:00,68.15,68.3,68.11,68.27,32535.0,50.3336,50.4444,50.3041,50.4223,32535.0
2017-11-29 13:00:00,68.25,68.28,68.05,68.07,31730.0,50.4075,50.4297,50.2598,50.2746,31730.0
2017-11-29 13:30:00,68.07,68.13,68.04,68.13,17983.0,50.2746,50.3189,50.2524,50.3189,17983.0
2017-11-29 14:00:00,68.14,68.27,68.11,68.24,39386.0,50.3263,50.4223,50.3041,50.4001,39386.0
2017-11-29 14:30:00,68.23,68.23,68.09,68.14,31388.0,50.3927,50.3927,50.2893,50.3263,31388.0
2017-11-29 15:00:00,68.15,68.27,68.09,68.2,39194.0,50.3336,50.4223,50.2893,50.3706,39194.0
2017-11-29 15:30:00,68.2,68.2,67.91,68.0,110883.0,50.3706,50.3706,50.1564,50.2229,110883.0
2017-11-30 09:30:00,68.0,68.33,67.79,68.16,33804.0,50.2229,50.4666,50.0678,50.341,33804.0
2017-11-30 10:00:00,68.18,68.36,68.01,68.13,79704.0,50.3558,50.4887,50.2302,50.3189,79704.0
2017-11-30 10:30:00,68.13,68.34,67.95,68.3,20778.0,50.3189,50.474,50.1859,50.4444,20778.0
2017-11-30 11:00:00,68.34,68.35,68.09,68.23,51586.0,50.474,50.4814,50.2893,50.3927,51586.0
2017-11-30 11:30:00,68.2,68.28,68.06,68.25,26977.0,50.3706,50.4297,50.2672,50.4075,26977.0
2017-11-30 12:00:00,68.26,68.36,68.22,68.31,15784.0,50.4149,50.4887,50.3853,50.4518,15784.0
2017-11-30 12:30:00,68.34,68.45,68.24,68.24,9851.0,50.474,50.5552,50.4001,50.4001,9851.0
2017-11-30 13:00:00,68.23,68.27,68.07,68.15,22290.0,50.3927,50.4223,50.2746,50.3336,22290.0
2017-11-30 13:30:00,68.16,68.18,67.96,68.0,67223.0,50.341,50.3558,50.1933,50.2229,67223.0
2017-11-30 14:00:00,68.02,68.02,67.86,67.92,30394.0,50.2376,50.2376,50.1195,50.1638,30394.0
2017-11-30 14:30:00,67.92,67.93,67.78,67.88,27258.0,50.1638,50.1712,50.0604,50.1342,27258.0
2017-11-30 15:00:00,67.89,67.9,67.72,67.78,51521.0,50.1416,50.149,50.0161,50.0604,51521.0
2017-11-30 15:30:00,67.79,67.89,67.63,67.82,184822.0,50.0678,50.1416,49.9496,50.0899,184822.0
2017-12-01 09:30:00,68.06,68.25,67.71,68.09,34652.0,50.2672,50.4075,50.0087,50.2893,34652.0
2017-12-01 10:00:00,68.1,68.26,67.91,67.98,32017.0,50.2967,50.4149,50.1564,50.2081,32017.0
2017-12-01 10:30:00,68.0,68.14,67.88,68.01,22516.0,50.2229,50.3263,50.1342,50.2302,22516.0
2017-12-01 11:00:00,68.01,68.03,67.56,67.73,60278.0,50.2302,50.245,49.8979,50.0234,60278.0
2017-12-01 11:30:00,67.69,67.96,67.49,67.89,26715.0,49.9939,50.1933,49.8462,50.1416,26715.0
2017-12-01 12:00:00,67.9,67.95,67.67,67.89,15017.0,50.149,50.1859,49.9791,50.1416,15017.0
2017-12-01 12:30:00,67.87,67.93,67.75,67.81,19125.0,50.1268,50.1712,50.0382,50.0825,19125.0
2017-12-01 13:00:00,67.82,67.93,67.8,67.8,26961.0,50.0899,50.1712,50.0751,50.0751,26961.0
2017-12-01 13:30:00,67.84,67.93,67.83,67.93,9898.0,50.1047,50.1712,50.0973,50.1712,9898.0
2017-12-01 14:00:00,67.92,67.94,67.82,67.9,31511.0,50.1638,50.1785,50.0899,50.149,31511.0
2017-12-01 14:30:00,67.91,67.92,67.78,67.84,16677.0,50.1564,50.1638,50.0604,50.1047,16677.0
2017-12-01 15:00:00,67.84,67.9,67.76,67.83,20295.0,50.1047,50.149,50.0456,50.0973,20295.0
2017-12-01 15:30:00,67.81,68.05,67.81,68.04,87417.0,50.0825,50.2598,50.0825,50.2524,87417.0
2017-12-04 09:30:00,68.06,68.55,68.06,68.2,49541.0,50.2672,50.6291,50.2672,50.3706,49541.0
2017-12-04 10:00:00,68.21,68.48,68.18,68.43,40961.0,50.378,50.5774,50.3558,50.5404,40961.0
2017-12-04 10:30:00,68.42,68.52,68.26,68.28,33790.0,50.5331,50.6069,50.4149,50.4297,33790.0
2017-12-04 11:00:00,68.31,68.58,68.3,68.56,45823.0,50.4518,50.6512,50.4444,50.6365,45823.0
2017-12-04 11:30:00,68.57,68.69,68.45,68.52,33383.0,50.6438,50.7325,50.5552,50.6069,33383.0
2017-12-04 12:00:00,68.54,68.55,68.36,68.36,24151.0,50.6217,50.6291,50.4887,50.4887,24151.0
2017-12-04 12:30:00,68.4,68.43,68.22,68.34,25034.0,50.5183,50.5404,50.3853,50.474,25034.0
2017-12-04 13:00:00,68.34,68.46,68.24,68.42,30364.0,50.474,50.5626,50.4001,50.5331,30364.0
2017-12-04 13:30:00,68.43,68.5,68.4,68.48,21514.0,50.5404,50.5921,50.5183,50.5774,21514.0
2017-12-04 14:00:00,68.49,68.57,68.45,68.52,29096.0,50.5848,50.6438,50.5552,50.6069,29096.0
2017-12-04 14:30:00,68.52,68.6,68.48,68.55,38043.0,50.6069,50.666,50.5774,50.6291,38043.0
2017-12-04 15:00:00,68.54,68.74,68.52,68.66,47170.0,50.6217,50.7694,50.6069,50.7103,47170.0
2017-12-04 15:30:00,68.67,68.68,68.5,68.57,214256.0,50.7177,50.7251,50.5921,50.6438,214256.0
2017-12-05 09:30:00,68.54,68.71,68.23,68.24,16891.0,50.6217,50.7472,50.3927,50.4001,16891.0
2017-12-05 10:00:00,68.24,68.36,68.01,68.1,85598.0,50.4001,50.4887,50.2302,50.2967,85598.0
2017-12-05 10:30:00,68.12,68.25,67.98,68.09,32673.0,50.3115,50.4075,50.2081,50.2893,32673.0
2017-12-05 11:00:00,68.07,68.26,67.96,67.99,77942.0,50.2746,50.4149,50.1933,50.2155,77942.0
2017-12-05 11:30:00,68.0,68.27,67.98,68.09,28192.0,50.2229,50.4223,50.2081,50.2893,28192.0
2017-12-05 12:00:00,68.09,68.18,68.01,68.18,55116.0,50.2893,50.3558,50.2302,50.3558,55116.0
2017-12-05 12:30:00,68.18,68.18,68.02,68.1,12477.0,50.3558,50.3558,50.2376,50.2967,12477.0
2017-12-05 13:00:00,68.11,68.11,67.94,67.97,17090.0,50.3041,50.3041,50.1785,50.2007,17090.0
2017-12-05 13:30:00,67.97,68.03,67.89,67.99,23740.0,50.2007,50.245,50.1416,50.2155,23740.0
2017-12-05 14:00:00,68.01,68.06,67.94,67.95,25214.0,50.2302,50.2672,50.1785,50.1859,25214.0
2017-12-05 14:30:00,67.94,67.97,67.82,67.89,41070.0,50.1785,50.2007,50.0899,50.1416,41070.0
2017-12-05 15:00:00,67.91,67.94,67.81,67.82,47906.0,50.1564,50.1785,50.0825,50.0899,47906.0
2017-12-05 15:30:00,67.83,67.94,67.77,67.79,107267.0,50.0973,50.1785,50.053,50.0678,107267.0
2017-12-06 09:30:00,68.1,68.2,67.67,67.73,18198.0,50.2967,50.3706,49.9791,50.0234,18198.0
2017-12-06 10:00:00,67.74,67.93,67.46,67.6,10485.0,50.0308,50.1712,49.824,49.9274,10485.0
2017-12-06 10:30:00,67.58,67.7,67.41,67.47,12928.0,49.9127,50.0013,49.7871,49.8314,12928.0
2017-12-06 11:00:00,67.48,67.53,67.28,67.29,18753.0,49.8388,49.8757,49.6911,49.6985,18753.0
2017-12-06 11:30:00,67.28,67.28,67.1,67.12,19768.0,49.6911,49.6911,49.5581,49.5729,19768.0
2017-12-06 12:00:00,67.11,67.13,66.94,67.06,21266.0,49.5655,49.5803,49.44,49.5286,21266.0
2017-12-06 12:30:00,67.03,67.05,66.89,66.9,15232.0,49.5064,49.5212,49.403,49.4104,15232.0
2017-12-06 13:00:00,66.9,67.26,66.9,67.26,77232.0,49.4104,49.6763,49.4104,49.6763,77232.0
2017-12-06 13:30:00,67.25,67.43,67.11,67.32,12145.0,49.6689,49.8019,49.5655,49.7206,12145.0
2017-12-06 14:00:00,67.34,67.45,67.28,67.28,24550.0,49.7354,49.8166,49.6911,49.6911,24550.0
2017-12-06 14:30:00,67.27,67.36,67.1,67.11,106379.0,49.6837,49.7502,49.5581,49.5655,106379.0
2017-12-06 15:00:00,67.12,67.28,67.11,67.27,16192.0,49.5729,49.6911,49.5655,49.6837,16192.0
2017-12-06 15:30:00,67.27,67.39,67.25,67.31,68066.0,49.6837,49.7723,49.6689,49.7132,68066.0
2017-12-07 09:30:00,67.41,67.8,67.22,67.73,17873.0,49.7871,50.0751,49.6468,50.0234,17873.0
2017-12-07 10:00:00,67.77,67.87,67.37,67.37,43356.0,50.053,50.1268,49.7576,49.7576,43356.0
2017-12-07 10:30:00,67.41,67.5,67.35,67.43,26322.0,49.7871,49.8536,49.7428,49.8019,26322.0
2017-12-07 11:00:00,67.42,67.54,67.36,67.4,45887.0,49.7945,49.8831,49.7502,49.7797,45887.0
2017-12-07 11:30:00,67.43,67.55,67.24,67.25,37648.0,49.8019,49.8905,49.6615,49.6689,37648.0
2017-12-07 12:00:00,67.26,67.38,67.24,67.25,21096.0,49.6763,49.7649,49.6615,49.6689,21096.0
2017-12-07 12:30:00,67.24,67.33,67.17,67.17,22262.0,49.6615,49.728,49.6098,49.6098,22262.0
2017-12-07 13:00:00,67.17,67.4,67.06,67.24,238877.0,49.6098,49.7797,49.5286,49.6615,238877.0
2017-12-07 13:30:00,67.23,67.34,67.17,67.32,20900.0,49.6542,49.7354,49.6098,49.7206,20900.0
2017-12-07 14:00:00,67.32,67.44,67.29,67.43,33680.0,49.7206,49.8093,49.6985,49.8019,33680.0
2017-12-07 14:30:00,67.44,67.57,67.34,67.39,44050.0,49.8093,49.9053,49.7354,49.7723,44050.0
2017-12-07 15:00:00,67.38,67.51,67.37,67.45,59725.0,49.7649,49.861,49.7576,49.8166,59725.0
2017-12-07 15:30:00,67.46,67.51,67.3,67.44,166791.0,49.824,49.861,49.7059,49.8093,166791.0
2017-12-08 09:30:00,67.61,67.67,67.25,67.52,23026.0,49.9348,49.9791,49.6689,49.8683,23026.0
2017-12-08 10:00:00,67.52,67.54,67.28,67.28,76707.0,49.8683,49.8831,49.6911,49.6911,76707.0
2017-12-08 10:30:00,67.34,67.57,67.32,67.53,18331.0,49.7354,49.9053,49.7206,49.8757,18331.0
2017-12-08 11:00:00,67.57,67.83,67.57,67.71,19532.0,49.9053,50.0973,49.9053,50.0087,19532.0
2017-12-08 11:30:00,67.74,67.86,67.67,67.82,23025.0,50.0308,50.1195,49.9791,50.0899,23025.0
2017-12-08 12:00:00,67.81,67.81,67.61,67.72,9302.0,50.0825,50.0825,49.9348,50.0161,9302.0
2017-12-08 12:30:00,67.7,67.74,67.65,67.68,10901.0,50.0013,50.0308,49.9644,49.9865,10901.0
2017-12-08 13:00:00,67.68,67.77,67.64,67.71,6256.0,49.9865,50.053,49.957,50.0087,6256.0
2017-12-08 13:30:00,67.72,67.74,67.59,67.63,9621.0,50.0161,50.0308,49.92,49.9496,9621.0
2017-12-08 14:00:00,67.65,67.66,67.54,67.59,8167.0,49.9644,49.9717,49.8831,49.92,8167.0
2017-12-08 14:30:00,67.59,67.62,67.53,67.6,7514.0,49.92,49.9422,49.8757,49.9274,7514.0
2017-12-08 15:00:00,67.6,67.63,67.47,67.47,51626.0,49.9274,49.9496,49.8314,49.8314,51626.0
2017-12-08 15:30:00,67.47,67.64,67.44,67.56,169997.0,49.8314,49.957,49.8093,49.8979,169997.0
2017-12-11 09:30:00,67.54,67.89,67.36,67.79,42862.0,49.8831,50.1416,49.7502,50.0678,42862.0
2017-12-11 10:00:00,67.74,67.89,67.68,67.71,14695.0,50.0308,50.1416,49.9865,50.0087,14695.0
2017-12-11 10:30:00,67.71,67.9,67.59,67.84,70715.0,50.0087,50.149,49.92,50.1047,70715.0
2017-12-11 11:00:00,67.84,67.85,67.66,67.71,11581.0,50.1047,50.1121,49.9717,50.0087,11581.0
2017-12-11 11:30:00,67.68,67.85,67.6,67.81,18903.0,49.9865,50.1121,49.9274,50.0825,18903.0
2017-12-11 12:00:00,67.81,68.0,67.74,67.92,40009.0,50.0825,50.2229,50.0308,50.1638,40009.0
2017-12-11 12:30:00,67.94,67.95,67.79,67.81,15968.0,50.1785,50.1859,50.0678,50.0825,15968.0
2017-12-11 13:00:00,67.8,67.8,67.67,67.7,6617.0,50.0751,50.0751,49.9791,50.0013,6617.0
2017-12-11 13:30:00,67.7,67.73,67.54,67.56,24340.0,50.0013,50.0234,49.8831,49.8979,24340.0
2017-12-11 14:00:00,67.56,67.72,67.52,67.6,64317.0,49.8979,50.0161,49.8683,49.9274,64317.0
2017-12-11 14:30:00,67.59,67.73,67.54,67.63,35391.0,49.92,50.0234,49.8831,49.9496,35391.0
2017-12-11 15:00:00,67.64,67.65,67.59,67.63,20881.0,49.957,49.9644,49.92,49.9496,20881.0
2017-12-11 15:30:00,67.63,67.69,67.57,67.67,85312.0,49.9496,49.9939,49.9053,49.9791,85312.0
2017-12-12 09:30:00,67.77,67.93,67.32,67.41,91712.0,50.053,50.1712,49.7206,49.7871,91712.0
2017-12-12 10:00:00,67.41,68.21,67.4,68.19,63761.0,49.7871,50.378,49.7797,50.3632,63761.0
2017-12-12 10:30:00,68.21,68.42,68.09,68.38,27713.0,50.378,50.5331,50.2893,50.5035,27713.0
2017-12-12 11:00:00,68.38,68.52,68.27,68.5,37285.0,50.5035,50.6069,50.4223,50.5921,37285.0
2017-12-12 11:30:00,68.45,68.49,68.31,68.38,23647.0,50.5552,50.5848,50.4518,50.5035,23647.0
2017-12-12 12:00:00,68.39,68.49,68.22,68.43,26988.0,50.5109,50.5848,50.3853,50.5404,26988.0
2017-12-12 12:30:00,68.4,68.41,68.29,68.38,13423.0,50.5183,50.5257,50.437,50.5035,13423.0
2017-12-12 13:00:00,68.36,68.51,68.36,68.41,19781.0,50.4887,50.5995,50.4887,50.5257,19781.0
2017-12-12 13:30:00,68.42,68.5,68.39,68.45,23179.0,50.5331,50.5921,50.5109,50.5552,23179.0
2017-12-12 14:00:00,68.46,68.71,68.35,68.71,58677.0,50.5626,50.7472,50.4814,50.7472,58677.0
2017-12-12 14:30:00,68.69,68.75,68.59,68.71,43824.0,50.7325,50.7768,50.6586,50.7472,43824.0
2017-12-12 15:00:00,68.68,68.69,68.37,68.47,43778.0,50.7251,50.7325,50.4961,50.57,43778.0
2017-12-12 15:30:00,68.47,68.59,68.43,68.56,110495.0,50.57,50.6586,50.5404,50.6365,110495.0
2017-12-13 09:30:00,68.77,69.23,68.65,68.72,52452.0,50.7916,51.1313,50.7029,50.7546,52452.0
2017-12-13 10:00:00,68.76,69.02,68.57,68.57,68200.0,50.7842,50.9762,50.6438,50.6438,68200.0
2017-12-13 10:30:00,68.53,68.67,68.37,68.53,85264.0,50.6143,50.7177,50.4961,50.6143,85264.0
2017-12-13 11:00:00,68.57,68.62,68.41,68.42,26947.0,50.6438,50.6808,50.5257,50.5331,26947.0
2017-12-13 11:30:00,68.46,68.79,68.46,68.74,29749.0,50.5626,50.8063,50.5626,50.7694,29749.0
2017-12-13 12:00:00,68.73,68.73,68.54,68.63,12383.0,50.762,50.762,50.6217,50.6882,12383.0
2017-12-13 12:30:00,68.63,68.65,68.51,68.65,15278.0,50.6882,50.7029,50.5995,50.7029,15278.0
2017-12-13 13:00:00,68.65,68.72,68.61,68.68,21118.0,50.7029,50.7546,50.6734,50.7251,21118.0
2017-12-13 13:30:00,68.71,68.82,68.54,68.54,29447.0,50.7472,50.8285,50.6217,50.6217,29447.0
2017-12-13 14:00:00,68.58,68.86,68.55,68.58,39099.0,50.6512,50.858,50.6291,50.6512,39099.0
2017-12-13 14:30:00,68.6,68.74,68.6,68.69,37720.0,50.666,50.7694,50.666,50.7325,37720.0
2017-12-13 15:00:00,68.69,68.74,68.56,68.71,70946.0,50.7325,50.7694,50.6365,50.7472,70946.0
2017-12-13 15:30:00,68.71,68.78,68.65,68.75,102312.0,50.7472,50.7989,50.7029,50.7768,102312.0
2017-12-14 09:30:00,68.79,69.11,68.55,69.08,23228.0,50.8063,51.0427,50.6291,51.0205,23228.0
2017-12-14 10:00:00,69.0,69.12,68.95,69.1,16668.0,50.9614,51.0501,50.9245,51.0353,16668.0
2017-12-14 10:30:00,69.1,69.27,69.1,69.17,13678.0,51.0353,51.1608,51.0353,51.087,13678.0
2017-12-14 11:00:00,69.17,69.24,69.08,69.16,19223.0,51.087,51.1387,51.0205,51.0796,19223.0
2017-12-14 11:30:00,69.1,69.32,69.08,69.27,24576.0,51.0353,51.1978,51.0205,51.1608,24576.0
2017-12-14 12:00:00,69.26,69.37,69.21,69.37,35552.0,51.1535,51.2347,51.1165,51.2347,35552.0
2017-12-14 12:30:00,69.36,69.53,69.34,69.52,50500.0,51.2273,51.3529,51.2125,51.3455,50500.0
2017-12-14 13:00:00,69.52,69.64,69.49,69.56,30982.0,51.3455,51.4341,51.3233,51.375,30982.0
2017-12-14 13:30:00,69.58,69.6,69.34,69.37,46999.0,51.3898,51.4046,51.2125,51.2347,46999.0
2017-12-14 14:00:00,69.34,69.46,69.28,69.37,46500.0,51.2125,51.3012,51.1682,51.2347,46500.0
2017-12-14 14:30:00,69.34,69.4,69.22,69.36,50509.0,51.2125,51.2569,51.1239,51.2273,50509.0
2017-12-14 15:00:00,69.36,69.36,69.13,69.21,50036.0,51.2273,51.2273,51.0574,51.1165,50036.0
2017-12-14 15:30:00,69.2,69.31,69.18,69.19,175370.0,51.1091,51.1904,51.0944,51.1018,175370.0
2017-12-15 09:30:00,69.38,69.75,69.29,69.56,277257.0,51.2421,51.5154,51.1756,51.375,277257.0
2017-12-15 10:00:00,69.63,69.82,69.46,69.81,149927.0,51.4267,51.5671,51.3012,51.5597,149927.0
2017-12-15 10:30:00,69.86,69.89,69.73,69.77,59020.0,51.5966,51.6188,51.5006,51.5301,59020.0
2017-12-15 11:00:00,69.77,70.08,69.77,69.94,57687.0,51.5301,51.7591,51.5301,51.6557,57687.0
2017-12-15 11:30:00,69.93,70.01,69.89,69.98,37343.0,51.6483,51.7074,51.6188,51.6852,37343.0
2017-12-15 12:00:00,69.94,70.03,69.91,70.0,57998.0,51.6557,51.7222,51.6335,51.7,57998.0
2017-12-15 12:30:00,69.99,70.02,69.84,69.94,35149.0,51.6926,51.7148,51.5818,51.6557,35149.0
2017-12-15 13:00:00,69.94,70.12,69.9,70.0,49087.0,51.6557,51.7886,51.6261,51.7,49087.0
2017-12-15 13:30:00,70.01,70.02,69.75,69.78,37690.0,51.7074,51.7148,51.5154,51.5375,37690.0
2017-12-15 14:00:00,69.78,69.86,69.74,69.81,34440.0,51.5375,51.5966,51.508,51.5597,34440.0
2017-12-15 14:30:00,69.81,69.97,69.77,69.97,107246.0,51.5597,51.6778,51.5301,51.6778,107246.0
2017-12-15 15:00:00,69.99,70.05,69.95,70.02,45127.0,51.6926,51.7369,51.6631,51.7148,45127.0
2017-12-15 15:30:00,70.01,70.09,69.97,70.0,211056.0,51.7074,51.7665,51.6778,51.7,211056.0
2017-12-18 09:30:00,70.11,70.64,70.0,70.57,48157.0,51.7812,52.1727,51.7,52.121,48157.0
2017-12-18 10:00:00,70.63,70.63,70.29,70.49,52136.0,52.1653,52.1653,51.9142,52.0619,52136.0
2017-12-18 10:30:00,70.51,70.57,70.22,70.27,97859.0,52.0767,52.121,51.8625,51.8994,97859.0
2017-12-18 11:00:00,70.3,70.39,70.23,70.27,45702.0,51.9216,51.988,51.8699,51.8994,45702.0
2017-12-18 11:30:00,70.27,70.37,70.19,70.28,42522.0,51.8994,51.9733,51.8403,51.9068,42522.0
2017-12-18 12:00:00,70.3,70.45,70.24,70.35,66193.0,51.9216,52.0324,51.8773,51.9585,66193.0
2017-12-18 12:30:00,70.35,70.36,70.27,70.36,46138.0,51.9585,51.9659,51.8994,51.9659,46138.0
2017-12-18 13:00:00,70.36,70.42,70.33,70.34,54050.0,51.9659,52.0102,51.9437,51.9511,54050.0
2017-12-18 13:30:00,70.34,70.45,70.31,70.32,39150.0,51.9511,52.0324,51.929,51.9363,39150.0
2017-12-18 14:00:00,70.32,70.45,70.29,70.43,34255.0,51.9363,52.0324,51.9142,52.0176,34255.0
2017-12-18 14:30:00,70.45,70.5,70.35,70.4,44266.0,52.0324,52.0693,51.9585,51.9954,44266.0
2017-12-18 15:00:00,70.42,70.45,70.34,70.35,57737.0,52.0102,52.0324,51.9511,51.9585,57737.0
2017-12-18 15:30:00,70.35,70.43,70.31,70.37,236004.0,51.9585,52.0176,51.929,51.9733,236004.0
2017-12-19 09:30:00,70.36,70.52,69.76,69.76,47899.0,51.9659,52.0841,51.5227,51.5227,47899.0
2017-12-19 10:00:00,69.79,70.12,69.73,69.87,64644.0,51.5449,51.7886,51.5006,51.604,64644.0
2017-12-19 10:30:00,69.88,70.06,69.85,70.04,45614.0,51.6114,51.7443,51.5892,51.7295,45614.0
2017-12-19 11:00:00,70.03,70.07,69.75,69.75,38812.0,51.7222,51.7517,51.5154,51.5154,38812.0
2017-12-19 11:30:00,69.75,69.79,69.51,69.53,33441.0,51.5154,51.5449,51.3381,51.3529,33441.0
2017-12-19 12:00:00,69.54,69.57,69.19,69.29,78875.0,51.3603,51.3824,51.1018,51.1756,78875.0
2017-12-19 12:30:00,69.3,69.31,68.96,69.04,57882.0,51.183,51.1904,50.9319,50.991,57882.0
2017-12-19 13:00:00,69.01,69.17,68.91,69.09,30966.0,50.9688,51.087,50.895,51.0279,30966.0
2017-12-19 13:30:00,69.09,69.15,68.96,68.96,43968.0,51.0279,51.0722,50.9319,50.9319,43968.0
2017-12-19 14:00:00,68.95,69.0,68.82,68.92,50436.0,50.9245,50.9614,50.8285,50.9023,50436.0
2017-12-19 14:30:00,68.93,69.02,68.76,68.79,60019.0,50.9097,50.9762,50.7842,50.8063,60019.0
2017-12-19 15:00:00,68.77,69.17,68.77,69.07,95850.0,50.7916,51.087,50.7916,51.0131,95850.0
2017-12-19 15:30:00,69.07,69.1,68.98,69.0,195000.0,51.0131,51.0353,50.9467,50.9614,195000.0
2017-12-20 09:30:00,68.97,69.33,68.76,69.3,31601.0,50.9393,51.2052,50.7842,51.183,31601.0
2017-12-20 10:00:00,69.28,69.42,69.18,69.25,30016.0,51.1682,51.2716,51.0944,51.1461,30016.0
2017-12-20 10:30:00,69.26,69.27,68.84,68.96,24784.0,51.1535,51.1608,50.8433,50.9319,24784.0
2017-12-20 11:00:00,68.93,69.01,68.71,68.71,17835.0,50.9097,50.9688,50.7472,50.7472,17835.0
2017-12-20 11:30:00,68.7,68.73,68.51,68.53,21415.0,50.7399,50.762,50.5995,50.6143,21415.0
2017-12-20 12:00:00,68.53,68.72,68.51,68.71,17623.0,50.6143,50.7546,50.5995,50.7472,17623.0
2017-12-20 12:30:00,68.68,68.73,68.59,68.61,17075.0,50.7251,50.762,50.6586,50.6734,17075.0
2017-12-20 13:00:00,68.6,68.66,68.46,68.48,22246.0,50.666,50.7103,50.5626,50.5774,22246.0
2017-12-20 13:30:00,68.48,68.5,68.37,68.37,13823.0,50.5774,50.5921,50.4961,50.4961,13823.0
2017-12-20 14:00:00,68.36,68.45,68.18,68.24,36378.0,50.4887,50.5552,50.3558,50.4001,36378.0
2017-12-20 14:30:00,68.24,68.24,68.04,68.05,32965.0,50.4001,50.4001,50.2524,50.2598,32965.0
2017-12-20 15:00:00,68.04,68.19,68.01,68.05,39935.0,50.2524,50.3632,50.2302,50.2598,39935.0
2017-12-20 15:30:00,68.04,68.16,68.02,68.02,101655.0,50.2524,50.341,50.2376,50.2376,101655.0
2017-12-21 09:30:00,68.01,68.44,67.69,67.81,31517.0,50.2302,50.5478,49.9939,50.0825,31517.0
2017-12-21 10:00:00,67.84,67.86,67.69,67.81,20237.0,50.1047,50.1195,49.9939,50.0825,20237.0
2017-12-21 10:30:00,67.8,67.98,67.77,67.98,20147.0,50.0751,50.2081,50.053,50.2081,20147.0
2017-12-21 11:00:00,68.02,68.05,67.85,67.91,15512.0,50.2376,50.2598,50.1121,50.1564,15512.0
2017-12-21 11:30:00,67.88,67.9,67.78,67.82,29951.0,50.1342,50.149,50.0604,50.0899,29951.0
2017-12-21 12:00:00,67.82,67.91,67.8,67.85,18381.0,50.0899,50.1564,50.0751,50.1121,18381.0
2017-12-21 12:30:00,67.85,67.87,67.75,67.83,15097.0,50.1121,50.1268,50.0382,50.0973,15097.0
2017-12-21 13:00:00,67.84,67.84,67.65,67.65,20216.0,50.1047,50.1047,49.9644,49.9644,20216.0
2017-12-21 13:30:00,67.66,67.7,67.62,67.7,22397.0,49.9717,50.0013,49.9422,50.0013,22397.0
2017-12-21 14:00:00,67.7,67.73,67.61,67.61,24825.0,50.0013,50.0234,49.9348,49.9348,24825.0
2017-12-21 14:30:00,67.61,67.65,67.56,67.65,45164.0,49.9348,49.9644,49.8979,49.9644,45164.0
2017-12-21 15:00:00,67.62,67.7,67.56,67.66,47835.0,49.9422,50.0013,49.8979,49.9717,47835.0
2017-12-21 15:30:00,67.66,67.7,67.49,67.68,131983.0,49.9717,50.0013,49.8462,49.9865,131983.0
2017-12-22 09:30:00,68.05,68.06,67.64,68.06,14433.0,50.2598,50.2672,49.957,50.2672,14433.0
2017-12-22 10:00:00,68.01,68.16,67.99,68.07,31990.0,50.2302,50.341,50.2155,50.2746,31990.0
2017-12-22 10:30:00,68.04,68.22,67.97,68.01,32980.0,50.2524,50.3853,50.2007,50.2302,32980.0
2017-12-22 11:00:00,68.01,68.07,67.96,67.97,14505.0,50.2302,50.2746,50.1933,50.2007,14505.0
2017-12-22 11:30:00,67.97,68.01,67.88,67.9,23677.0,50.2007,50.2302,50.1342,50.149,23677.0
2017-12-22 12:00:00,67.91,68.01,67.89,68.0,16126.0,50.1564,50.2302,50.1416,50.2229,16126.0
2017-12-22 12:30:00,68.0,68.04,67.97,68.01,18580.0,50.2229,50.2524,50.2007,50.2302,18580.0
2017-12-22 13:00:00,68.0,68.07,67.98,68.04,34391.0,50.2229,50.2746,50.2081,50.2524,34391.0
2017-12-22 13:30:00,68.03,68.2,68.01,68.14,68358.0,50.245,50.3706,50.2302,50.3263,68358.0
2017-12-22 14:00:00,68.13,68.15,67.99,68.05,53742.0,50.3189,50.3336,50.2155,50.2598,53742.0
2017-12-22 14:30:00,68.06,68.2,68.03,68.1,18792.0,50.2672,50.3706,50.245,50.2967,18792.0
2017-12-22 15:00:00,68.12,68.12,68.05,68.07,18356.0,50.3115,50.3115,50.2598,50.2746,18356.0
2017-12-22 15:30:00,68.08,68.14,68.05,68.1,101387.0,50.2819,50.3263,50.2598,50.2967,101387.0
2017-12-26 09:30:00,68.33,68.85,68.1,68.74,28650.0,50.4666,50.8506,50.2967,50.7694,28650.0
2017-12-26 10:00:00,68.75,68.99,68.67,68.85,13962.0,50.7768,50.954,50.7177,50.8506,13962.0
2017-12-26 10:30:00,68.9,69.07,68.87,68.97,16695.0,50.8876,51.0131,50.8654,50.9393,16695.0
2017-12-26 11:00:00,68.99,69.09,68.88,68.98,9832.0,50.954,51.0279,50.8728,50.9467,9832.0
2017-12-26 11:30:00,68.95,69.08,68.91,69.01,9662.0,50.9245,51.0205,50.895,50.9688,9662.0
2017-12-26 12:00:00,69.02,69.02,68.88,68.88,8034.0,50.9762,50.9762,50.8728,50.8728,8034.0
2017-12-26 12:30:00,68.88,68.89,68.8,68.85,10560.0,50.8728,50.8802,50.8137,50.8506,10560.0
2017-12-26 13:00:00,68.85,68.9,68.82,68.88,13900.0,50.8506,50.8876,50.8285,50.8728,13900.0
2017-12-26 13:30:00,68.85,68.92,68.8,68.9,26882.0,50.8506,50.9023,50.8137,50.8876,26882.0
2017-12-26 14:00:00,68.9,68.95,68.84,68.9,14294.0,50.8876,50.9245,50.8433,50.8876,14294.0
2017-12-26 14:30:00,68.9,68.94,68.78,68.86,40497.0,50.8876,50.9171,50.7989,50.858,40497.0
2017-12-26 15:00:00,68.87,68.89,68.71,68.74,34623.0,50.8654,50.8802,50.7472,50.7694,34623.0
2017-12-26 15:30:00,68.74,68.76,68.59,68.66,157325.0,50.7694,50.7842,50.6586,50.7103,157325.0
2017-12-27 09:30:00,68.95,68.96,68.52,68.57,24996.0,50.9245,50.9319,50.6069,50.6438,24996.0
2017-12-27 10:00:00,68.68,68.89,68.61,68.81,41613.0,50.7251,50.8802,50.6734,50.8211,41613.0
2017-12-27 10:30:00,68.8,68.89,68.79,68.83,78114.0,50.8137,50.8802,50.8063,50.8359,78114.0
2017-12-27 11:00:00,68.86,69.09,68.8,69.09,64121.0,50.858,51.0279,50.8137,51.0279,64121.0
2017-12-27 11:30:00,69.1,69.26,69.05,69.09,9054.0,51.0353,51.1535,50.9984,51.0279,9054.0
2017-12-27 12:00:00,69.14,69.19,69.06,69.14,8383.0,51.0648,51.1018,51.0057,51.0648,8383.0
2017-12-27 12:30:00,69.19,69.2,69.07,69.08,4780.0,51.1018,51.1091,51.0131,51.0205,4780.0
2017-12-27 13:00:00,69.12,69.16,69.07,69.09,10840.0,51.0501,51.0796,51.0131,51.0279,10840.0
2017-12-27 13:30:00,69.11,69.15,69.07,69.14,9616.0,51.0427,51.0722,51.0131,51.0648,9616.0
2017-12-27 14:00:00,69.12,69.16,69.1,69.11,12610.0,51.0501,51.0796,51.0353,51.0427,12610.0
2017-12-27 14:30:00,69.11,69.12,68.99,69.08,13403.0,51.0427,51.0501,50.954,51.0205,13403.0
2017-12-27 15:00:00,69.1,69.1,69.01,69.02,20075.0,51.0353,51.0353,50.9688,50.9762,20075.0
2017-12-27 15:30:00,69.02,69.09,68.98,69.02,144290.0,50.9762,51.0279,50.9467,50.9762,144290.0
2017-12-28 09:30:00,69.22,69.22,68.82,68.82,24224.0,51.1239,51.1239,50.8285,50.8285,24224.0
2017-12-28 10:00:00,68.82,68.93,68.69,68.9,24959.0,50.8285,50.9097,50.7325,50.8876,24959.0
2017-12-28 10:30:00,68.92,68.98,68.79,68.93,23903.0,50.9023,50.9467,50.8063,50.9097,23903.0
2017-12-28 11:00:00,68.97,69.0,68.81,68.97,20358.0,50.9393,50.9614,50.8211,50.9393,20358.0
2017-12-28 11:30:00,68.98,69.03,68.93,68.97,9262.0,50.9467,50.9836,50.9097,50.9393,9262.0
2017-12-28 12:00:00,68.96,69.2,68.95,69.14,10599.0,50.9319,51.1091,50.9245,51.0648,10599.0
2017-12-28 12:30:00,69.15,69.17,69.06,69.07,9425.0,51.0722,51.087,51.0057,51.0131,9425.0
2017-12-28 13:00:00,69.06,69.16,69.06,69.11,12573.0,51.0057,51.0796,51.0057,51.0427,12573.0
2017-12-28 13:30:00,69.1,69.26,69.1,69.22,40645.0,51.0353,51.1535,51.0353,51.1239,40645.0
2017-12-28 14:00:00,69.21,69.24,69.11,69.19,17105.0,51.1165,51.1387,51.0427,51.1018,17105.0
2017-12-28 14:30:00,69.2,69.28,69.14,69.24,38156.0,51.1091,51.1682,51.0648,51.1387,38156.0
2017-12-28 15:00:00,69.25,69.51,69.24,69.48,59216.0,51.1461,51.3381,51.1387,51.3159,59216.0
2017-12-28 15:30:00,69.46,69.61,69.4,69.41,172261.0,51.3012,51.412,51.2569,51.2642,172261.0
2017-12-29 09:30:00,69.41,69.56,69.22,69.44,26726.0,51.2642,51.375,51.1239,51.2864,26726.0
2017-12-29 10:00:00,69.43,69.54,69.33,69.47,23267.0,51.279,51.3603,51.2052,51.3086,23267.0
2017-12-29 10:30:00,69.44,69.48,69.37,69.45,13737.0,51.2864,51.3159,51.2347,51.2938,13737.0
2017-12-29 11:00:00,69.45,69.53,69.31,69.4,28984.0,51.2938,51.3529,51.1904,51.2569,28984.0
2017-12-29 11:30:00,69.42,69.53,69.36,69.42,25967.0,51.2716,51.3529,51.2273,51.2716,25967.0
2017-12-29 12:00:00,69.4,69.64,69.37,69.53,23969.0,51.2569,51.4341,51.2347,51.3529,23969.0
2017-12-29 12:30:00,69.55,69.55,69.4,69.41,18418.0,51.3676,51.3676,51.2569,51.2642,18418.0
2017-12-29 13:00:00,69.42,69.45,69.36,69.43,16408.0,51.2716,51.2938,51.2273,51.279,16408.0
2017-12-29 13:30:00,69.44,69.51,69.41,69.44,20273.0,51.2864,51.3381,51.2642,51.2864,20273.0
2017-12-29 14:00:00,69.43,69.44,69.34,69.39,21390.0,51.279,51.2864,51.2125,51.2495,21390.0
2017-12-29 14:30:00,69.38,69.4,69.25,69.25,33536.0,51.2421,51.2569,51.1461,51.1461,33536.0
2017-12-29 15:00:00,69.27,69.37,69.22,69.26,40070.0,51.1608,51.2347,51.1239,51.1535,40070.0
2017-12-29 15:30:00,69.28,69.3,69.15,69.19,140916.0,51.1682,51.183,51.0722,51.1018,140916.0
2018-01-02 09:30:00,69.33,69.33,68.89,69.16,27358.0,51.2052,51.2052,50.8802,51.0796,27358.0
2018-01-02 10:00:00,69.09,69.28,69.03,69.2,25067.0,51.0279,51.1682,50.9836,51.1091,25067.0
2018-01-02 10:30:00,69.21,69.47,69.14,69.43,31229.0,51.1165,51.3086,51.0648,51.279,31229.0
2018-01-02 11:00:00,69.42,69.62,69.4,69.47,20202.0,51.2716,51.4193,51.2569,51.3086,20202.0
2018-01-02 11:30:00,69.47,69.63,69.45,69.58,123643.0,51.3086,51.4267,51.2938,51.3898,123643.0
2018-01-02 12:00:00,69.58,69.78,69.49,69.63,64826.0,51.3898,51.5375,51.3233,51.4267,64826.0
2018-01-02 12:30:00,69.62,69.71,69.45,69.67,30130.0,51.4193,51.4858,51.2938,51.4563,30130.0
2018-01-02 13:00:00,69.67,69.77,69.63,69.66,52288.0,51.4563,51.5301,51.4267,51.4489,52288.0
2018-01-02 13:30:00,69.67,69.72,69.64,69.67,13626.0,51.4563,51.4932,51.4341,51.4563,13626.0
2018-01-02 14:00:00,69.69,69.72,69.62,69.68,21627.0,51.471,51.4932,51.4193,51.4637,21627.0
2018-01-02 14:30:00,69.66,69.72,69.58,69.62,35290.0,51.4489,51.4932,51.3898,51.4193,35290.0
2018-01-02 15:00:00,69.6,69.7,69.57,69.65,38092.0,51.4046,51.4784,51.3824,51.4415,38092.0
2018-01-02 15:30:00,69.64,69.66,69.48,69.54,95304.0,51.4341,51.4489,51.3159,51.3603,95304.0
2018-01-03 09:30:00,69.57,69.62,69.2,69.24,35884.0,51.3824,51.4193,51.1091,51.1387,35884.0
2018-01-03 10:00:00,69.24,69.24,68.97,69.02,29944.0,51.1387,51.1387,50.9393,50.9762,29944.0
2018-01-03 10:30:00,69.01,69.05,68.73,68.73,71226.0,50.9688,50.9984,50.762,50.762,71226.0
2018-01-03 11:00:00,68.73,68.91,68.67,68.82,36578.0,50.762,50.895,50.7177,50.8285,36578.0
2018-01-03 11:30:00,68.82,68.92,68.77,68.89,15299.0,50.8285,50.9023,50.7916,50.8802,15299.0
2018-01-03 12:00:00,68.86,68.87,68.77,68.8,13402.0,50.858,50.8654,50.7916,50.8137,13402.0
2018-01-03 12:30:00,68.81,68.91,68.8,68.88,10911.0,50.8211,50.895,50.8137,50.8728,10911.0
2018-01-03 13:00:00,68.86,68.9,68.83,68.86,13443.0,50.858,50.8876,50.8359,50.858,13443.0
2018-01-03 13:30:00,68.84,68.92,68.84,68.86,24098.0,50.8433,50.9023,50.8433,50.858,24098.0
2018-01-03 14:00:00,68.85,68.87,68.76,68.82,15575.0,50.8506,50.8654,50.7842,50.8285,15575.0
2018-01-03 14:30:00,68.82,69.0,68.82,68.94,113370.0,50.8285,50.9614,50.8285,50.9171,113370.0
2018-01-03 15:00:00,68.94,68.96,68.86,68.86,33022.0,50.9171,50.9319,50.858,50.858,33022.0
2018-01-03 15:30:00,68.86,69.07,68.85,69.03,206059.0,50.858,51.0131,50.8506,50.9836,206059.0
2018-01-04 09:30:00,69.08,69.08,67.93,67.98,43764.0,51.0205,51.0205,50.1712,50.2081,43764.0
2018-01-04 10:00:00,68.0,68.0,67.66,67.74,56549.0,50.2229,50.2229,49.9717,50.0308,56549.0
2018-01-04 10:30:00,67.77,67.81,67.6,67.67,36013.0,50.053,50.0825,49.9274,49.9791,36013.0
2018-01-04 11:00:00,67.67,67.84,67.62,67.77,21375.0,49.9791,50.1047,49.9422,50.053,21375.0
2018-01-04 11:30:00,67.76,67.88,67.7,67.78,35951.0,50.0456,50.1342,50.0013,50.0604,35951.0
2018-01-04 12:00:00,67.79,67.79,67.53,67.58,40634.0,50.0678,50.0678,49.8757,49.9127,40634.0
2018-01-04 12:30:00,67.58,67.63,67.44,67.45,51962.0,49.9127,49.9496,49.8093,49.8166,51962.0
2018-01-04 13:00:00,67.44,67.56,67.4,67.49,24569.0,49.8093,49.8979,49.7797,49.8462,24569.0
2018-01-04 13:30:00,67.49,67.59,67.45,67.45,26442.0,49.8462,49.92,49.8166,49.8166,26442.0
2018-01-04 14:00:00,67.44,67.55,67.44,67.5,28919.0,49.8093,49.8905,49.8093,49.8536,28919.0
2018-01-04 14:30:00,67.48,67.48,67.28,67.35,41032.0,49.8388,49.8388,49.6911,49.7428,41032.0
2018-01-04 15:00:00,67.33,67.35,66.98,67.11,60402.0,49.728,49.7428,49.4695,49.5655,60402.0
2018-01-04 15:30:00,67.1,67.11,66.76,66.78,136388.0,49.5581,49.5655,49.307,49.3218,136388.0
2018-01-05 09:30:00,67.13,67.19,66.63,67.19,31268.0,49.5803,49.6246,49.211,49.6246,31268.0
2018-01-05 10:00:00,67.19,67.36,67.07,67.14,38009.0,49.6246,49.7502,49.536,49.5877,38009.0
2018-01-05 10:30:00,67.11,67.16,66.98,67.03,20266.0,49.5655,49.6025,49.4695,49.5064,20266.0
2018-01-05 11:00:00,67.03,67.16,66.96,67.1,27116.0,49.5064,49.6025,49.4547,49.5581,27116.0
2018-01-05 11:30:00,67.11,67.13,67.02,67.05,46337.0,49.5655,49.5803,49.4991,49.5212,46337.0
2018-01-05 12:00:00,67.02,67.02,66.92,66.94,36204.0,49.4991,49.4991,49.4252,49.44,36204.0
2018-01-05 12:30:00,66.93,66.98,66.92,66.97,24604.0,49.4326,49.4695,49.4252,49.4621,24604.0
2018-01-05 13:00:00,66.97,67.01,66.91,66.95,21629.0,49.4621,49.4917,49.4178,49.4474,21629.0
2018-01-05 13:30:00,66.94,66.96,66.88,66.9,32216.0,49.44,49.4547,49.3957,49.4104,32216.0
2018-01-05 14:00:00,66.89,66.92,66.82,66.92,40961.0,49.403,49.4252,49.3513,49.4252,40961.0
2018-01-05 14:30:00,66.91,66.92,66.82,66.84,35995.0,49.4178,49.4252,49.3513,49.3661,35995.0
2018-01-05 15:00:00,66.84,66.85,66.74,66.81,60227.0,49.3661,49.3735,49.2923,49.344,60227.0
2018-01-05 15:30:00,66.81,66.92,66.72,66.76,202522.0,49.344,49.4252,49.2775,49.307,202522.0
2018-01-08 09:30:00,66.82,67.34,66.82,67.22,42397.0,49.3513,49.7354,49.3513,49.6468,42397.0
2018-01-08 10:00:00,67.21,67.23,66.89,67.02,26974.0,49.6394,49.6542,49.403,49.4991,26974.0
2018-01-08 10:30:00,67.0,67.11,66.89,66.91,22496.0,49.4843,49.5655,49.403,49.4178,22496.0
2018-01-08 11:00:00,66.9,66.95,66.82,66.9,52977.0,49.4104,49.4474,49.3513,49.4104,52977.0
2018-01-08 11:30:00,66.91,66.93,66.83,66.92,17220.0,49.4178,49.4326,49.3587,49.4252,17220.0
2018-01-08 12:00:00,66.91,67.03,66.85,67.01,24018.0,49.4178,49.5064,49.3735,49.4917,24018.0
2018-01-08 12:30:00,67.01,67.07,66.99,67.02,18186.0,49.4917,49.536,49.4769,49.4991,18186.0
2018-01-08 13:00:00,67.03,67.08,66.93,66.97,30997.0,49.5064,49.5434,49.4326,49.4621,30997.0
2018-01-08 13:30:00,66.98,67.02,66.95,67.0,22976.0,49.4695,49.4991,49.4474,49.4843,22976.0
2018-01-08 14:00:00,66.99,67.11,66.99,67.1,45798.0,49.4769,49.5655,49.4769,49.5581,45798.0
2018-01-08 14:30:00,67.09,67.46,67.07,67.46,69506.0,49.5508,49.824,49.536,49.824,69506.0
2018-01-08 15:00:00,67.46,67.56,67.34,67.35,42077.0,49.824,49.8979,49.7354,49.7428,42077.0
2018-01-08 15:30:00,67.35,67.43,67.28,67.31,140882.0,49.7428,49.8019,49.6911,49.7132,140882.0
2018-01-09 09:30:00,67.42,67.42,66.64,66.81,25830.0,49.7945,49.7945,49.2184,49.344,25830.0
2018-01-09 10:00:00,66.84,66.94,66.56,66.71,37511.0,49.3661,49.44,49.1593,49.2701,37511.0
2018-01-09 10:30:00,66.75,66.81,66.5,66.54,71625.0,49.2996,49.344,49.115,49.1445,71625.0
2018-01-09 11:00:00,66.54,66.64,66.47,66.54,17125.0,49.1445,49.2184,49.0928,49.1445,17125.0
2018-01-09 11:30:00,66.56,66.6,66.46,66.46,15508.0,49.1593,49.1889,49.0855,49.0855,15508.0
2018-01-09 12:00:00,66.49,66.49,66.3,66.33,24320.0,49.1076,49.1076,48.9673,48.9894,24320.0
2018-01-09 12:30:00,66.34,66.4,66.3,66.4,23083.0,48.9968,49.0411,48.9673,49.0411,23083.0
2018-01-09 13:00:00,66.4,66.42,66.27,66.36,31038.0,49.0411,49.0559,48.9451,49.0116,31038.0
2018-01-09 13:30:00,66.36,66.42,66.28,66.36,39378.0,49.0116,49.0559,48.9525,49.0116,39378.0
2018-01-09 14:00:00,66.37,66.37,66.03,66.03,43451.0,49.019,49.019,48.7679,48.7679,43451.0
2018-01-09 14:30:00,66.04,66.1,65.98,66.03,43356.0,48.7753,48.8196,48.7309,48.7679,43356.0
2018-01-09 15:00:00,66.03,66.05,65.93,65.97,46860.0,48.7679,48.7826,48.694,48.7236,46860.0
2018-01-09 15:30:00,65.97,66.02,65.89,65.92,132286.0,48.7236,48.7605,48.6645,48.6866,132286.0
2018-01-10 09:30:00,65.31,65.51,64.45,64.49,51695.0,48.2361,48.3838,47.6009,47.6305,51695.0
2018-01-10 10:00:00,64.49,64.76,64.47,64.56,46865.0,47.6305,47.8299,47.6157,47.6822,46865.0
2018-01-10 10:30:00,64.57,64.75,64.57,64.69,39886.0,47.6896,47.8225,47.6896,47.7782,39886.0
2018-01-10 11:00:00,64.68,64.71,64.4,64.53,45053.0,47.7708,47.793,47.564,47.66,45053.0
2018-01-10 11:30:00,64.53,64.61,64.46,64.59,35370.0,47.66,47.7191,47.6083,47.7043,35370.0
2018-01-10 12:00:00,64.58,64.95,64.57,64.91,35352.0,47.6969,47.9702,47.6896,47.9407,35352.0
2018-01-10 12:30:00,64.9,64.95,64.84,64.92,41526.0,47.9333,47.9702,47.889,47.9481,41526.0
2018-01-10 13:00:00,64.89,65.21,64.89,65.18,50126.0,47.9259,48.1622,47.9259,48.1401,50126.0
2018-01-10 13:30:00,65.17,65.28,65.11,65.24,37040.0,48.1327,48.2139,48.0884,48.1844,37040.0
2018-01-10 14:00:00,65.25,65.31,65.1,65.13,64699.0,48.1918,48.2361,48.081,48.1032,64699.0
2018-01-10 14:30:00,65.13,65.43,65.12,65.42,40728.0,48.1032,48.3247,48.0958,48.3173,40728.0
2018-01-10 15:00:00,65.42,65.44,65.3,65.4,50134.0,48.3173,48.3321,48.2287,48.3026,50134.0
2018-01-10 15:30:00,65.4,65.54,65.34,65.34,122614.0,48.3026,48.406,48.2583,48.2583,122614.0
2018-01-11 09:30:00,65.34,65.57,64.59,64.67,185426.0,48.2583,48.4281,47.7043,47.7634,185426.0
2018-01-11 10:00:00,64.67,64.79,64.44,64.55,98581.0,47.7634,47.852,47.5935,47.6748,98581.0
2018-01-11 10:30:00,64.55,64.85,64.55,64.82,55495.0,47.6748,47.8964,47.6748,47.8742,55495.0
2018-01-11 11:00:00,64.83,64.86,64.65,64.72,116458.0,47.8816,47.9037,47.7486,47.8003,116458.0
2018-01-11 11:30:00,64.73,64.75,64.55,64.59,73203.0,47.8077,47.8225,47.6748,47.7043,73203.0
2018-01-11 12:00:00,64.56,64.6,64.46,64.5,32561.0,47.6822,47.7117,47.6083,47.6379,32561.0
2018-01-11 12:30:00,64.5,64.6,64.4,64.4,34233.0,47.6379,47.7117,47.564,47.564,34233.0
2018-01-11 13:00:00,64.4,64.56,64.37,64.44,67642.0,47.564,47.6822,47.5418,47.5935,67642.0
2018-01-11 13:30:00,64.42,64.45,64.29,64.37,35777.0,47.5788,47.6009,47.4828,47.5418,35777.0
2018-01-11 14:00:00,64.38,64.52,64.38,64.49,38694.0,47.5492,47.6526,47.5492,47.6305,38694.0
2018-01-11 14:30:00,64.49,64.54,64.37,64.4,50629.0,47.6305,47.6674,47.5418,47.564,50629.0
2018-01-11 15:00:00,64.4,64.72,64.39,64.56,99945.0,47.564,47.8003,47.5566,47.6822,99945.0
2018-01-11 15:30:00,64.56,64.59,64.3,64.37,160396.0,47.6822,47.7043,47.4901,47.5418,160396.0
2018-01-12 09:30:00,64.45,64.45,63.83,63.93,43603.0,47.6009,47.6009,47.143,47.2169,43603.0
2018-01-12 10:00:00,63.92,64.06,63.75,63.79,81151.0,47.2095,47.3129,47.0839,47.1135,81151.0
2018-01-12 10:30:00,63.79,63.84,63.63,63.7,38426.0,47.1135,47.1504,46.9953,47.047,38426.0
2018-01-12 11:00:00,63.68,63.76,63.56,63.76,34930.0,47.0322,47.0913,46.9436,47.0913,34930.0
2018-01-12 11:30:00,63.75,63.78,63.64,63.66,25407.0,47.0839,47.1061,47.0027,47.0175,25407.0
2018-01-12 12:00:00,63.64,63.65,63.55,63.61,21029.0,47.0027,47.0101,46.9362,46.9805,21029.0
2018-01-12 12:30:00,63.59,63.68,63.56,63.58,28913.0,46.9658,47.0322,46.9436,46.9584,28913.0
2018-01-12 13:00:00,63.6,63.64,63.53,63.57,28190.0,46.9731,47.0027,46.9214,46.951,28190.0
2018-01-12 13:30:00,63.57,63.73,63.55,63.69,27764.0,46.951,47.0692,46.9362,47.0396,27764.0
2018-01-12 14:00:00,63.69,63.98,63.67,63.95,43672.0,47.0396,47.2538,47.0248,47.2316,43672.0
2018-01-12 14:30:00,63.95,64.05,63.84,64.03,73784.0,47.2316,47.3055,47.1504,47.2907,73784.0
2018-01-12 15:00:00,64.04,64.05,63.97,64.0,54022.0,47.2981,47.3055,47.2464,47.2686,54022.0
2018-01-12 15:30:00,63.99,64.14,63.95,64.05,138473.0,47.2612,47.372,47.2316,47.3055,138473.0
2018-01-16 09:30:00,64.26,64.97,64.09,64.88,77951.0,47.4606,47.985,47.335,47.9185,77951.0
2018-01-16 10:00:00,64.83,64.9,64.47,64.5,60539.0,47.8816,47.9333,47.6157,47.6379,60539.0
2018-01-16 10:30:00,64.46,64.46,64.21,64.21,32585.0,47.6083,47.6083,47.4237,47.4237,32585.0
2018-01-16 11:00:00,64.19,64.28,64.08,64.11,24206.0,47.4089,47.4754,47.3277,47.3498,24206.0
2018-01-16 11:30:00,64.11,64.2,63.95,64.09,33838.0,47.3498,47.4163,47.2316,47.335,33838.0
2018-01-16 12:00:00,64.1,64.14,63.96,63.99,51134.0,47.3424,47.372,47.239,47.2612,51134.0
2018-01-16 12:30:00,63.99,64.06,63.95,63.99,32289.0,47.2612,47.3129,47.2316,47.2612,32289.0
2018-01-16 13:00:00,64.0,64.09,63.99,64.05,33298.0,47.2686,47.335,47.2612,47.3055,33298.0
2018-01-16 13:30:00,64.06,64.06,63.94,64.0,27445.0,47.3129,47.3129,47.2243,47.2686,27445.0
2018-01-16 14:00:00,63.99,64.03,63.94,64.0,40200.0,47.2612,47.2907,47.2243,47.2686,40200.0
2018-01-16 14:30:00,64.0,64.06,63.9,63.97,43512.0,47.2686,47.3129,47.1947,47.2464,43512.0
2018-01-16 15:00:00,63.97,64.0,63.89,63.91,55749.0,47.2464,47.2686,47.1873,47.2021,55749.0
2018-01-16 15:30:00,63.89,63.9,63.59,63.65,153883.0,47.1873,47.1947,46.9658,47.0101,153883.0
2018-01-17 09:30:00,63.92,63.96,63.55,63.66,50868.0,47.2095,47.239,46.9362,47.0175,50868.0
2018-01-17 10:00:00,63.68,63.89,63.53,63.88,27262.0,47.0322,47.1873,46.9214,47.1799,27262.0
2018-01-17 10:30:00,63.88,64.08,63.77,63.83,51849.0,47.1799,47.3277,47.0987,47.143,51849.0
2018-01-17 11:00:00,63.83,63.9,63.75,63.79,41580.0,47.143,47.1947,47.0839,47.1135,41580.0
2018-01-17 11:30:00,63.78,63.9,63.68,63.73,19553.0,47.1061,47.1947,47.0322,47.0692,19553.0
2018-01-17 12:00:00,63.71,63.87,63.67,63.82,18923.0,47.0544,47.1726,47.0248,47.1356,18923.0
2018-01-17 12:30:00,63.82,63.89,63.8,63.88,30138.0,47.1356,47.1873,47.1209,47.1799,30138.0
2018-01-17 13:00:00,63.88,64.01,63.88,63.91,20147.0,47.1799,47.276,47.1799,47.2021,20147.0
2018-01-17 13:30:00,63.91,64.17,63.89,64.1,22335.0,47.2021,47.3941,47.1873,47.3424,22335.0
2018-01-17 14:00:00,64.09,64.3,64.08,64.25,44013.0,47.335,47.4901,47.3277,47.4532,44013.0
2018-01-17 14:30:00,64.24,64.33,64.22,64.33,36237.0,47.4458,47.5123,47.4311,47.5123,36237.0
2018-01-17 15:00:00,64.32,64.37,64.18,64.19,57161.0,47.5049,47.5418,47.4015,47.4089,57161.0
2018-01-17 15:30:00,64.19,64.29,64.15,64.2,164096.0,47.4089,47.4828,47.3794,47.4163,164096.0
2018-01-18 09:30:00,63.94,63.94,63.37,63.84,36258.0,47.2243,47.2243,46.8033,47.1504,36258.0
2018-01-18 10:00:00,63.83,63.91,63.68,63.79,50180.0,47.143,47.2021,47.0322,47.1135,50180.0
2018-01-18 10:30:00,63.78,63.92,63.75,63.88,28100.0,47.1061,47.2095,47.0839,47.1799,28100.0
2018-01-18 11:00:00,63.9,63.96,63.82,63.84,42389.0,47.1947,47.239,47.1356,47.1504,42389.0
2018-01-18 11:30:00,63.84,63.95,63.65,63.95,20713.0,47.1504,47.2316,47.0101,47.2316,20713.0
2018-01-18 12:00:00,63.94,64.04,63.92,63.93,63234.0,47.2243,47.2981,47.2095,47.2169,63234.0
2018-01-18 12:30:00,63.94,64.04,63.92,63.97,23422.0,47.2243,47.2981,47.2095,47.2464,23422.0
2018-01-18 13:00:00,63.95,64.09,63.91,63.92,28101.0,47.2316,47.335,47.2021,47.2095,28101.0
2018-01-18 13:30:00,63.92,63.95,63.87,63.92,20822.0,47.2095,47.2316,47.1726,47.2095,20822.0
2018-01-18 14:00:00,63.93,64.07,63.93,64.06,25363.0,47.2169,47.3203,47.2169,47.3129,25363.0
2018-01-18 14:30:00,64.06,64.13,64.0,64.09,40103.0,47.3129,47.3646,47.2686,47.335,40103.0
2018-01-18 15:00:00,64.09,64.13,63.89,63.92,44125.0,47.335,47.3646,47.1873,47.2095,44125.0
2018-01-18 15:30:00,63.92,63.94,63.61,63.64,225763.0,47.2095,47.2243,46.9805,47.0027,225763.0
2018-01-19 09:30:00,63.81,64.05,63.61,63.75,93587.0,47.1282,47.3055,46.9805,47.0839,93587.0
2018-01-19 10:00:00,63.78,63.84,63.54,63.84,10565.0,47.1061,47.1504,46.9288,47.1504,10565.0
2018-01-19 10:30:00,63.79,63.8,63.68,63.68,12195.0,47.1135,47.1209,47.0322,47.0322,12195.0
2018-01-19 11:00:00,63.71,63.86,63.64,63.77,12740.0,47.0544,47.1652,47.0027,47.0987,12740.0
2018-01-19 11:30:00,63.77,63.81,63.63,63.71,12308.0,47.0987,47.1282,46.9953,47.0544,12308.0
2018-01-19 12:00:00,63.72,63.75,63.62,63.66,17093.0,47.0618,47.0839,46.9879,47.0175,17093.0
2018-01-19 12:30:00,63.66,63.66,63.49,63.54,18471.0,47.0175,47.0175,46.8919,46.9288,18471.0
2018-01-19 13:00:00,63.55,63.55,63.4,63.52,11240.0,46.9362,46.9362,46.8254,46.9141,11240.0
2018-01-19 13:30:00,63.51,63.59,63.41,63.56,11163.0,46.9067,46.9658,46.8328,46.9436,11163.0
2018-01-19 14:00:00,63.55,63.76,63.46,63.58,174002.0,46.9362,47.0913,46.8697,46.9584,174002.0
2018-01-19 14:30:00,63.6,63.65,63.53,63.6,29736.0,46.9731,47.0101,46.9214,46.9731,29736.0
2018-01-19 15:00:00,63.6,63.61,63.5,63.61,36061.0,46.9731,46.9805,46.8993,46.9805,36061.0
2018-01-19 15:30:00,63.61,63.78,63.56,63.77,184491.0,46.9805,47.1061,46.9436,47.0987,184491.0
2018-01-22 09:30:00,63.73,64.19,63.66,63.99,41754.0,47.0692,47.4089,47.0175,47.2612,41754.0
2018-01-22 10:00:00,63.98,64.36,63.96,64.26,55204.0,47.2538,47.5345,47.239,47.4606,55204.0
2018-01-22 10:30:00,64.23,64.35,64.07,64.26,73435.0,47.4384,47.5271,47.3203,47.4606,73435.0
2018-01-22 11:00:00,64.24,64.28,64.04,64.04,32718.0,47.4458,47.4754,47.2981,47.2981,32718.0
2018-01-22 11:30:00,64.03,64.08,63.92,64.03,33163.0,47.2907,47.3277,47.2095,47.2907,33163.0
2018-01-22 12:00:00,64.03,64.17,63.97,64.07,36948.0,47.2907,47.3941,47.2464,47.3203,36948.0
2018-01-22 12:30:00,64.06,64.24,64.06,64.12,39895.0,47.3129,47.4458,47.3129,47.3572,39895.0
2018-01-22 13:00:00,64.14,64.25,64.11,64.11,37095.0,47.372,47.4532,47.3498,47.3498,37095.0
2018-01-22 13:30:00,64.11,64.22,64.11,64.15,41417.0,47.3498,47.4311,47.3498,47.3794,41417.0
2018-01-22 14:00:00,64.15,64.2,63.89,64.03,81449.0,47.3794,47.4163,47.1873,47.2907,81449.0
2018-01-22 14:30:00,64.03,64.12,64.01,64.09,47541.0,47.2907,47.3572,47.276,47.335,47541.0
2018-01-22 15:00:00,64.08,64.21,64.0,64.14,77935.0,47.3277,47.4237,47.2686,47.372,77935.0
2018-01-22 15:30:00,64.15,64.31,64.08,64.3,278645.0,47.3794,47.4975,47.3277,47.4901,278645.0
2018-01-23 09:30:00,64.53,64.69,64.22,64.34,43808.0,47.66,47.7782,47.4311,47.5197,43808.0
2018-01-23 10:00:00,64.37,64.46,64.18,64.44,28692.0,47.5418,47.6083,47.4015,47.5935,28692.0
2018-01-23 10:30:00,64.41,64.49,64.32,64.44,25939.0,47.5714,47.6305,47.5049,47.5935,25939.0
2018-01-23 11:00:00,64.43,64.47,64.36,64.47,31248.0,47.5862,47.6157,47.5345,47.6157,31248.0
2018-01-23 11:30:00,64.48,64.58,64.45,64.58,29120.0,47.6231,47.6969,47.6009,47.6969,29120.0
2018-01-23 12:00:00,64.57,64.64,64.53,64.58,24519.0,47.6896,47.7413,47.66,47.6969,24519.0
2018-01-23 12:30:00,64.61,64.61,64.47,64.5,22565.0,47.7191,47.7191,47.6157,47.6379,22565.0
2018-01-23 13:00:00,64.5,64.59,64.4,64.42,48625.0,47.6379,47.7043,47.564,47.5788,48625.0
2018-01-23 13:30:00,64.43,64.5,64.42,64.45,28305.0,47.5862,47.6379,47.5788,47.6009,28305.0
2018-01-23 14:00:00,64.42,64.47,64.38,64.4,43313.0,47.5788,47.6157,47.5492,47.564,43313.0
2018-01-23 14:30:00,64.42,64.51,64.38,64.43,40473.0,47.5788,47.6452,47.5492,47.5862,40473.0
2018-01-23 15:00:00,64.43,64.51,64.39,64.45,82870.0,47.5862,47.6452,47.5566,47.6009,82870.0
2018-01-23 15:30:00,64.45,64.6,64.45,64.58,177051.0,47.6009,47.7117,47.6009,47.6969,177051.0
2018-01-24 09:30:00,64.58,64.65,64.13,64.27,41755.0,47.6969,47.7486,47.3646,47.468,41755.0
2018-01-24 10:00:00,64.2,64.27,64.06,64.06,68403.0,47.4163,47.468,47.3129,47.3129,68403.0
2018-01-24 10:30:00,64.02,64.17,63.98,64.03,40990.0,47.2833,47.3941,47.2538,47.2907,40990.0
2018-01-24 11:00:00,64.01,64.21,63.99,64.14,37987.0,47.276,47.4237,47.2612,47.372,37987.0
2018-01-24 11:30:00,64.14,64.31,64.13,64.24,26724.0,47.372,47.4975,47.3646,47.4458,26724.0
2018-01-24 12:00:00,64.23,64.26,64.09,64.09,33936.0,47.4384,47.4606,47.335,47.335,33936.0
2018-01-24 12:30:00,64.1,64.19,64.04,64.15,14411.0,47.3424,47.4089,47.2981,47.3794,14411.0
2018-01-24 13:00:00,64.15,64.28,64.04,64.24,46807.0,47.3794,47.4754,47.2981,47.4458,46807.0
2018-01-24 13:30:00,64.24,64.32,64.18,64.23,50469.0,47.4458,47.5049,47.4015,47.4384,50469.0
2018-01-24 14:00:00,64.23,64.3,64.15,64.25,48784.0,47.4384,47.4901,47.3794,47.4532,48784.0
2018-01-24 14:30:00,64.25,64.25,64.15,64.2,51990.0,47.4532,47.4532,47.3794,47.4163,51990.0
2018-01-24 15:00:00,64.18,64.23,64.13,64.2,57911.0,47.4015,47.4384,47.3646,47.4163,57911.0
2018-01-24 15:30:00,64.22,64.33,64.19,64.3,252138.0,47.4311,47.5123,47.4089,47.4901,252138.0
2018-01-25 09:30:00,64.25,64.76,64.25,64.34,59212.0,47.4532,47.8299,47.4532,47.5197,59212.0
2018-01-25 10:00:00,64.44,64.44,64.03,64.07,27837.0,47.5935,47.5935,47.2907,47.3203,27837.0
2018-01-25 10:30:00,64.04,64.04,63.92,64.01,20016.0,47.2981,47.2981,47.2095,47.276,20016.0
2018-01-25 11:00:00,63.99,64.12,63.94,64.03,22532.0,47.2612,47.3572,47.2243,47.2907,22532.0
2018-01-25 11:30:00,64.01,64.08,63.83,63.87,23432.0,47.276,47.3277,47.143,47.1726,23432.0
2018-01-25 12:00:00,63.85,64.1,63.84,64.07,67100.0,47.1578,47.3424,47.1504,47.3203,67100.0
2018-01-25 12:30:00,64.07,64.07,63.93,63.93,19543.0,47.3203,47.3203,47.2169,47.2169,19543.0
2018-01-25 13:00:00,63.94,64.07,63.93,64.03,21720.0,47.2243,47.3203,47.2169,47.2907,21720.0
2018-01-25 13:30:00,64.03,64.1,63.99,64.01,27743.0,47.2907,47.3424,47.2612,47.276,27743.0
2018-01-25 14:00:00,64.01,64.07,63.87,63.94,29875.0,47.276,47.3203,47.1726,47.2243,29875.0
2018-01-25 14:30:00,63.95,64.02,63.93,63.99,30943.0,47.2316,47.2833,47.2169,47.2612,30943.0
2018-01-25 15:00:00,64.02,64.08,63.95,64.06,81611.0,47.2833,47.3277,47.2316,47.3129,81611.0
2018-01-25 15:30:00,64.06,64.22,64.04,64.12,160225.0,47.3129,47.4311,47.2981,47.3572,160225.0
2018-01-26 09:30:00,64.3,64.34,63.79,63.8,43821.0,47.4901,47.5197,47.1135,47.1209,43821.0
2018-01-26 10:00:00,63.82,63.88,63.54,63.59,47992.0,47.1356,47.1799,46.9288,46.9658,47992.0
2018-01-26 10:30:00,63.59,63.75,63.47,63.54,19434.0,46.9658,47.0839,46.8771,46.9288,19434.0
2018-01-26 11:00:00,63.54,63.54,63.25,63.41,49566.0,46.9288,46.9288,46.7146,46.8328,49566.0
2018-01-26 11:30:00,63.4,63.47,63.37,63.41,50355.0,46.8254,46.8771,46.8033,46.8328,50355.0
2018-01-26 12:00:00,63.41,63.51,63.39,63.47,32351.0,46.8328,46.9067,46.818,46.8771,32351.0
2018-01-26 12:30:00,63.47,63.49,63.4,63.45,26552.0,46.8771,46.8919,46.8254,46.8624,26552.0
2018-01-26 13:00:00,63.45,63.46,63.3,63.32,22297.0,46.8624,46.8697,46.7516,46.7663,22297.0
2018-01-26 13:30:00,63.32,63.37,63.1,63.13,113276.0,46.7663,46.8033,46.6039,46.626,113276.0
2018-01-26 14:00:00,63.13,63.27,63.11,63.19,42678.0,46.626,46.7294,46.6112,46.6703,42678.0
2018-01-26 14:30:00,63.2,63.22,63.1,63.11,43159.0,46.6777,46.6925,46.6039,46.6112,43159.0
2018-01-26 15:00:00,63.13,63.25,63.07,63.07,117228.0,46.626,46.7146,46.5817,46.5817,117228.0
2018-01-26 15:30:00,63.08,63.19,63.03,63.14,262492.0,46.5891,46.6703,46.5522,46.6334,262492.0
2018-01-29 09:30:00,63.89,63.95,62.41,62.51,169437.0,47.1873,47.2316,46.0942,46.1681,169437.0
2018-01-29 10:00:00,62.51,62.54,62.16,62.39,85575.0,46.1681,46.1903,45.9096,46.0795,85575.0
2018-01-29 10:30:00,62.4,62.45,62.24,62.29,35635.0,46.0869,46.1238,45.9687,46.0056,35635.0
2018-01-29 11:00:00,62.24,62.35,62.14,62.16,60058.0,45.9687,46.0499,45.8948,45.9096,60058.0
2018-01-29 11:30:00,62.19,62.39,62.15,62.25,27010.0,45.9318,46.0795,45.9022,45.9761,27010.0
2018-01-29 12:00:00,62.23,62.3,62.12,62.14,87375.0,45.9613,46.013,45.8801,45.8948,87375.0
2018-01-29 12:30:00,62.15,62.22,62.07,62.09,57287.0,45.9022,45.9539,45.8431,45.8579,57287.0
2018-01-29 13:00:00,62.1,62.28,62.1,62.25,46903.0,45.8653,45.9982,45.8653,45.9761,46903.0
2018-01-29 13:30:00,62.25,62.62,62.22,62.62,65091.0,45.9761,46.2493,45.9539,46.2493,65091.0
2018-01-29 14:00:00,62.63,62.63,62.46,62.51,68668.0,46.2567,46.2567,46.1312,46.1681,68668.0
2018-01-29 14:30:00,62.51,62.86,62.48,62.84,65782.0,46.1681,46.4266,46.1459,46.4118,65782.0
2018-01-29 15:00:00,62.85,62.89,62.55,62.59,69913.0,46.4192,46.4488,46.1976,46.2272,69913.0
2018-01-29 15:30:00,62.6,62.64,62.45,62.57,184197.0,46.2346,46.2641,46.1238,46.2124,184197.0
2018-01-30 09:30:00,62.41,62.59,61.98,62.0,52828.0,46.0942,46.2272,45.7767,45.7914,52828.0
2018-01-30 10:00:00,61.99,62.06,61.76,61.84,92593.0,45.784,45.8357,45.6142,45.6733,92593.0
2018-01-30 10:30:00,61.89,61.99,61.78,61.8,27944.0,45.7102,45.784,45.6289,45.6437,27944.0
2018-01-30 11:00:00,61.78,61.84,61.59,61.59,30153.0,45.6289,45.6733,45.4886,45.4886,30153.0
2018-01-30 11:30:00,61.61,61.8,61.58,61.73,20771.0,45.5034,45.6437,45.4812,45.592,20771.0
2018-01-30 12:00:00,61.75,61.84,61.68,61.81,18063.0,45.6068,45.6733,45.5551,45.6511,18063.0
2018-01-30 12:30:00,61.83,62.02,61.82,61.96,27154.0,45.6659,45.8062,45.6585,45.7619,27154.0
2018-01-30 13:00:00,61.96,62.02,61.83,61.89,20841.0,45.7619,45.8062,45.6659,45.7102,20841.0
2018-01-30 13:30:00,61.87,61.97,61.83,61.88,24352.0,45.6954,45.7693,45.6659,45.7028,24352.0
2018-01-30 14:00:00,61.86,61.92,61.82,61.91,18419.0,45.688,45.7323,45.6585,45.725,18419.0
2018-01-30 14:30:00,61.91,61.93,61.81,61.85,60125.0,45.725,45.7397,45.6511,45.6806,60125.0
2018-01-30 15:00:00,61.84,61.88,61.78,61.86,40777.0,45.6733,45.7028,45.6289,45.688,40777.0
2018-01-30 15:30:00,61.86,61.96,61.79,61.82,163041.0,45.688,45.7619,45.6363,45.6585,163041.0
2018-01-31 09:30:00,61.94,62.04,61.67,61.91,38696.0,45.7471,45.821,45.5477,45.725,38696.0
2018-01-31 10:00:00,61.92,62.83,61.89,62.3,137457.0,45.7323,46.4044,45.7102,46.013,137457.0
2018-01-31 10:30:00,62.35,62.44,62.2,62.35,74166.0,46.0499,46.1164,45.9391,46.0499,74166.0
2018-01-31 11:00:00,62.39,62.43,62.23,62.3,95248.0,46.0795,46.109,45.9613,46.013,95248.0
2018-01-31 11:30:00,62.31,62.35,62.06,62.16,54255.0,46.0204,46.0499,45.8357,45.9096,54255.0
2018-01-31 12:00:00,62.15,62.28,62.14,62.23,16225.0,45.9022,45.9982,45.8948,45.9613,16225.0
2018-01-31 12:30:00,62.24,62.49,62.24,62.49,16636.0,45.9687,46.1533,45.9687,46.1533,16636.0
2018-01-31 13:00:00,62.47,62.66,62.46,62.57,21347.0,46.1386,46.2789,46.1312,46.2124,21347.0
2018-01-31 13:30:00,62.55,62.61,62.5,62.5,30996.0,46.1976,46.242,46.1607,46.1607,30996.0
2018-01-31 14:00:00,62.5,62.65,62.33,62.35,57477.0,46.1607,46.2715,46.0352,46.0499,57477.0
2018-01-31 14:30:00,62.33,62.36,62.14,62.23,121448.0,46.0352,46.0573,45.8948,45.9613,121448.0
2018-01-31 15:00:00,62.23,62.62,62.23,62.55,92776.0,45.9613,46.2493,45.9613,46.1976,92776.0
2018-01-31 15:30:00,62.56,62.97,62.52,62.92,305669.0,46.205,46.5078,46.1755,46.4709,305669.0
2018-02-01 09:30:00,62.94,63.22,62.47,62.72,35383.0,46.4857,46.6925,46.1386,46.3232,35383.0
2018-02-01 10:00:00,62.72,62.79,62.04,62.04,44506.0,46.3232,46.3749,45.821,45.821,44506.0
2018-02-01 10:30:00,62.02,62.06,61.35,61.39,50108.0,45.8062,45.8357,45.3114,45.3409,50108.0
2018-02-01 11:00:00,61.41,61.45,60.98,61.01,38091.0,45.3557,45.3852,45.0381,45.0602,38091.0
2018-02-01 11:30:00,61.01,61.74,60.98,61.57,53714.0,45.0602,45.5994,45.0381,45.4738,53714.0
2018-02-01 12:00:00,61.55,61.59,61.41,61.47,46933.0,45.4591,45.4886,45.3557,45.4,46933.0
2018-02-01 12:30:00,61.47,61.49,61.35,61.35,39046.0,45.4,45.4148,45.3114,45.3114,39046.0
2018-02-01 13:00:00,61.33,61.34,61.1,61.13,47198.0,45.2966,45.304,45.1267,45.1489,47198.0
2018-02-01 13:30:00,61.14,61.56,61.11,61.56,56926.0,45.1563,45.4665,45.1341,45.4665,56926.0
2018-02-01 14:00:00,61.54,61.58,61.16,61.24,81162.0,45.4517,45.4812,45.171,45.2301,81162.0
2018-02-01 14:30:00,61.24,61.32,61.22,61.3,42365.0,45.2301,45.2892,45.2153,45.2744,42365.0
2018-02-01 15:00:00,61.29,61.29,61.05,61.05,62643.0,45.267,45.267,45.0898,45.0898,62643.0
2018-02-01 15:30:00,61.05,61.05,60.66,60.7,312479.0,45.0898,45.0898,44.8017,44.8313,312479.0
2018-02-02 09:30:00,60.36,60.58,59.67,60.38,50984.0,44.5802,44.7427,44.0706,44.5949,50984.0
2018-02-02 10:00:00,60.36,60.74,60.34,60.52,90836.0,44.5802,44.8608,44.5654,44.6983,90836.0
2018-02-02 10:30:00,60.48,60.51,60.26,60.29,35090.0,44.6688,44.691,44.5063,44.5285,35090.0
2018-02-02 11:00:00,60.34,60.55,60.25,60.47,25756.0,44.5654,44.7205,44.4989,44.6614,25756.0
2018-02-02 11:30:00,60.46,60.51,60.13,60.23,28751.0,44.654,44.691,44.4103,44.4842,28751.0
2018-02-02 12:00:00,60.25,60.57,60.24,60.52,20042.0,44.4989,44.7353,44.4915,44.6983,20042.0
2018-02-02 12:30:00,60.48,60.49,60.3,60.31,15804.0,44.6688,44.6762,44.5359,44.5432,15804.0
2018-02-02 13:00:00,60.31,60.31,60.11,60.2,18689.0,44.5432,44.5432,44.3955,44.462,18689.0
2018-02-02 13:30:00,60.19,60.21,60.03,60.08,32141.0,44.4546,44.4694,44.3364,44.3734,32141.0
2018-02-02 14:00:00,60.07,60.16,59.84,59.89,43700.0,44.366,44.4325,44.1961,44.233,43700.0
2018-02-02 14:30:00,59.89,60.0,59.88,59.91,28466.0,44.233,44.3143,44.2257,44.2478,28466.0
2018-02-02 15:00:00,59.95,59.95,59.67,59.88,38753.0,44.2774,44.2774,44.0706,44.2257,38753.0
2018-02-02 15:30:00,59.9,60.23,59.78,60.11,142657.0,44.2404,44.4842,44.1518,44.3955,142657.0
2018-02-05 09:30:00,59.84,60.93,59.76,60.65,91213.0,44.1961,45.0012,44.137,44.7944,91213.0
2018-02-05 10:00:00,60.63,60.63,60.0,60.17,123670.0,44.7796,44.7796,44.3143,44.4398,123670.0
2018-02-05 10:30:00,60.21,60.46,60.11,60.3,31604.0,44.4694,44.654,44.3955,44.5359,31604.0
2018-02-05 11:00:00,60.32,60.37,60.17,60.25,18227.0,44.5506,44.5876,44.4398,44.4989,18227.0
2018-02-05 11:30:00,60.29,60.43,60.18,60.18,32342.0,44.5285,44.6319,44.4472,44.4472,32342.0
2018-02-05 12:00:00,60.21,60.3,59.93,59.96,30998.0,44.4694,44.5359,44.2626,44.2847,30998.0
2018-02-05 12:30:00,59.95,60.09,59.92,59.97,31882.0,44.2774,44.3808,44.2552,44.2921,31882.0
2018-02-05 13:00:00,59.93,59.93,59.45,59.47,30321.0,44.2626,44.2626,43.9081,43.9228,30321.0
2018-02-05 13:30:00,59.46,59.53,59.32,59.38,37909.0,43.9155,43.9672,43.8121,43.8564,37909.0
2018-02-05 14:00:00,59.41,59.49,59.2,59.27,74778.0,43.8785,43.9376,43.7234,43.7751,74778.0
2018-02-05 14:30:00,59.26,59.26,58.67,58.73,87827.0,43.7677,43.7677,43.332,43.3763,87827.0
2018-02-05 15:00:00,58.74,59.26,58.38,59.25,98667.0,43.3837,43.7677,43.1178,43.7604,98667.0
2018-02-05 15:30:00,59.2,59.34,58.31,58.31,184939.0,43.7234,43.8268,43.0661,43.0661,184939.0
2018-02-06 09:30:00,57.69,58.44,57.02,57.96,111887.0,42.6082,43.1621,42.1133,42.8076,111887.0
2018-02-06 10:00:00,57.97,58.74,57.8,58.05,84574.0,42.815,43.3837,42.6894,42.8741,84574.0
2018-02-06 10:30:00,58.05,58.08,57.24,57.62,81962.0,42.8741,42.8962,42.2758,42.5565,81962.0
2018-02-06 11:00:00,57.6,57.74,57.22,57.41,115758.0,42.5417,42.6451,42.2611,42.4014,115758.0
2018-02-06 11:30:00,57.42,57.62,57.12,57.36,61962.0,42.4088,42.5565,42.1872,42.3645,61962.0
2018-02-06 12:00:00,57.36,57.57,57.36,57.41,90263.0,42.3645,42.5196,42.3645,42.4014,90263.0
2018-02-06 12:30:00,57.41,57.8,57.35,57.51,51830.0,42.4014,42.6894,42.3571,42.4752,51830.0
2018-02-06 13:00:00,57.47,57.49,57.05,57.06,35751.0,42.4457,42.4605,42.1355,42.1429,35751.0
2018-02-06 13:30:00,57.07,57.15,56.87,56.91,64470.0,42.1503,42.2094,42.0026,42.0321,64470.0
2018-02-06 14:00:00,56.88,56.92,56.66,56.7,76376.0,42.0099,42.0395,41.8475,41.877,76376.0
2018-02-06 14:30:00,56.7,57.71,56.67,57.59,140097.0,41.877,42.623,41.8548,42.5343,140097.0
2018-02-06 15:00:00,57.6,58.59,57.41,57.86,166173.0,42.5417,43.2729,42.4014,42.7337,166173.0
2018-02-06 15:30:00,57.84,58.07,57.6,57.8,460209.0,42.719,42.8888,42.5417,42.6894,460209.0
2018-02-07 09:30:00,57.83,59.11,57.75,58.08,102330.0,42.7116,43.657,42.6525,42.8962,102330.0
2018-02-07 10:00:00,58.07,58.26,57.79,58.07,409802.0,42.8888,43.0292,42.682,42.8888,409802.0
2018-02-07 10:30:00,58.1,58.44,57.81,58.4,66689.0,42.911,43.1621,42.6968,43.1326,66689.0
2018-02-07 11:00:00,58.37,58.51,58.11,58.15,43990.0,43.1104,43.2138,42.9184,42.9479,43990.0
2018-02-07 11:30:00,58.13,58.19,58.0,58.14,37763.0,42.9332,42.9775,42.8371,42.9405,37763.0
2018-02-07 12:00:00,58.13,58.4,58.05,58.18,39134.0,42.9332,43.1326,42.8741,42.9701,39134.0
2018-02-07 12:30:00,58.21,58.28,58.03,58.15,32296.0,42.9922,43.0439,42.8593,42.9479,32296.0
2018-02-07 13:00:00,58.18,58.26,57.64,57.81,40504.0,42.9701,43.0292,42.5713,42.6968,40504.0
2018-02-07 13:30:00,57.79,58.02,57.68,57.81,27060.0,42.682,42.8519,42.6008,42.6968,27060.0
2018-02-07 14:00:00,57.77,57.89,57.58,57.89,37793.0,42.6673,42.7559,42.5269,42.7559,37793.0
2018-02-07 14:30:00,57.87,57.88,57.59,57.75,31182.0,42.7411,42.7485,42.5343,42.6525,31182.0
2018-02-07 15:00:00,57.74,58.2,57.71,58.1,58440.0,42.6451,42.9849,42.623,42.911,58440.0
2018-02-07 15:30:00,58.08,58.1,57.5,57.5,218278.0,42.8962,42.911,42.4679,42.4679,218278.0
2018-02-08 09:30:00,57.37,57.58,56.88,57.09,64144.0,42.3718,42.5269,42.0099,42.165,64144.0
2018-02-08 10:00:00,57.12,57.14,56.68,56.68,56853.0,42.1872,42.202,41.8622,41.8622,56853.0
2018-02-08 10:30:00,56.73,57.39,56.67,57.36,52456.0,41.8992,42.3866,41.8548,42.3645,52456.0
2018-02-08 11:00:00,57.35,57.59,57.17,57.55,37598.0,42.3571,42.5343,42.2241,42.5048,37598.0
2018-02-08 11:30:00,57.56,57.73,57.39,57.45,47966.0,42.5122,42.6377,42.3866,42.4309,47966.0
2018-02-08 12:00:00,57.4,57.56,57.25,57.25,91777.0,42.394,42.5122,42.2832,42.2832,91777.0
2018-02-08 12:30:00,57.26,57.53,57.18,57.32,87847.0,42.2906,42.49,42.2315,42.3349,87847.0
2018-02-08 13:00:00,57.3,57.34,57.04,57.06,45338.0,42.3201,42.3497,42.1281,42.1429,45338.0
2018-02-08 13:30:00,57.04,57.23,56.72,56.82,53361.0,42.1281,42.2684,41.8918,41.9656,53361.0
2018-02-08 14:00:00,56.82,56.82,56.6,56.79,61598.0,41.9656,41.9656,41.8031,41.9435,61598.0
2018-02-08 14:30:00,56.77,56.77,56.4,56.49,58402.0,41.9287,41.9287,41.6554,41.7219,58402.0
2018-02-08 15:00:00,56.5,56.63,56.11,56.19,82723.0,41.7293,41.8253,41.4412,41.5003,82723.0
2018-02-08 15:30:00,56.19,56.22,55.6,55.6,264407.0,41.5003,41.5225,41.0646,41.0646,264407.0
2018-02-09 09:30:00,56.17,56.17,55.14,55.71,187322.0,41.4856,41.4856,40.7248,41.1458,187322.0
2018-02-09 10:00:00,55.81,56.24,55.79,56.05,100616.0,41.2197,41.5373,41.2049,41.3969,100616.0
2018-02-09 10:30:00,56.05,56.08,55.49,55.5,85290.0,41.3969,41.4191,40.9833,40.9907,85290.0
2018-02-09 11:00:00,55.51,55.84,55.51,55.59,36557.0,40.9981,41.2418,40.9981,41.0572,36557.0
2018-02-09 11:30:00,55.59,55.68,55.34,55.45,53696.0,41.0572,41.1237,40.8725,40.9538,53696.0
2018-02-09 12:00:00,55.46,55.7,55.18,55.47,53782.0,40.9612,41.1384,40.7544,40.9686,53782.0
2018-02-09 12:30:00,55.52,55.59,55.28,55.53,34398.0,41.0055,41.0572,40.8282,41.0129,34398.0
2018-02-09 13:00:00,55.5,55.5,55.05,55.17,42431.0,40.9907,40.9907,40.6584,40.747,42431.0
2018-02-09 13:30:00,55.18,55.52,55.03,55.23,46723.0,40.7544,41.0055,40.6436,40.7913,46723.0
2018-02-09 14:00:00,55.26,56.11,55.26,55.87,55884.0,40.8135,41.4412,40.8135,41.264,55884.0
2018-02-09 14:30:00,55.88,55.98,55.45,55.47,77525.0,41.2714,41.3452,40.9538,40.9686,77525.0
2018-02-09 15:00:00,55.46,56.0,55.27,55.89,89329.0,40.9612,41.36,40.8208,41.2788,89329.0
2018-02-09 15:30:00,55.88,57.08,55.79,56.7,260197.0,41.2714,42.1577,41.2049,41.877,260197.0
2018-02-12 09:30:00,57.11,57.11,55.46,55.58,77664.0,42.1798,42.1798,40.9612,41.0498,77664.0
2018-02-12 10:00:00,55.57,55.71,54.87,55.14,70421.0,41.0424,41.1458,40.5254,40.7248,70421.0
2018-02-12 10:30:00,55.11,55.57,54.99,55.55,73039.0,40.7027,41.0424,40.614,41.0276,73039.0
2018-02-12 11:00:00,55.57,55.6,54.97,55.18,102113.0,41.0424,41.0646,40.5993,40.7544,102113.0
2018-02-12 11:30:00,55.16,55.56,55.0,55.53,52701.0,40.7396,41.035,40.6214,41.0129,52701.0
2018-02-12 12:00:00,55.55,56.23,55.5,56.23,44341.0,41.0276,41.5299,40.9907,41.5299,44341.0
2018-02-12 12:30:00,56.18,56.46,56.15,56.45,47915.0,41.4929,41.6997,41.4708,41.6924,47915.0
2018-02-12 13:00:00,56.44,56.51,56.27,56.46,41719.0,41.685,41.7367,41.5594,41.6997,41719.0
2018-02-12 13:30:00,56.44,56.56,56.26,56.54,38076.0,41.685,41.7736,41.552,41.7588,38076.0
2018-02-12 14:00:00,56.47,56.86,56.46,56.86,36983.0,41.7071,41.9952,41.6997,41.9952,36983.0
2018-02-12 14:30:00,56.87,57.01,56.74,56.99,54448.0,42.0026,42.106,41.9065,42.0912,54448.0
2018-02-12 15:00:00,56.99,57.34,56.99,57.24,73549.0,42.0912,42.3497,42.0912,42.2758,73549.0
2018-02-12 15:30:00,57.28,57.51,56.92,57.24,231683.0,42.3054,42.4752,42.0395,42.2758,231683.0
2018-02-13 09:30:00,57.27,57.5,56.84,57.14,60795.0,42.298,42.4679,41.9804,42.202,60795.0
2018-02-13 10:00:00,57.15,57.17,56.63,56.8,56520.0,42.2094,42.2241,41.8253,41.9509,56520.0
2018-02-13 10:30:00,56.8,57.2,56.63,57.12,86253.0,41.9509,42.2463,41.8253,42.1872,86253.0
2018-02-13 11:00:00,57.06,57.09,56.65,56.71,47121.0,42.1429,42.165,41.8401,41.8844,47121.0
2018-02-13 11:30:00,56.73,56.77,56.49,56.54,37917.0,41.8992,41.9287,41.7219,41.7588,37917.0
2018-02-13 12:00:00,56.54,56.86,56.46,56.82,32150.0,41.7588,41.9952,41.6997,41.9656,32150.0
2018-02-13 12:30:00,56.81,57.01,56.77,56.92,21239.0,41.9582,42.106,41.9287,42.0395,21239.0
2018-02-13 13:00:00,56.93,57.23,56.9,57.05,20919.0,42.0469,42.2684,42.0247,42.1355,20919.0
2018-02-13 13:30:00,57.1,57.29,57.02,57.17,25644.0,42.1724,42.3128,42.1133,42.2241,25644.0
2018-02-13 14:00:00,57.17,57.4,57.17,57.3,17149.0,42.2241,42.394,42.2241,42.3201,17149.0
2018-02-13 14:30:00,57.25,57.52,57.2,57.46,22984.0,42.2832,42.4826,42.2463,42.4383,22984.0
2018-02-13 15:00:00,57.47,57.68,57.38,57.62,29808.0,42.4457,42.6008,42.3792,42.5565,29808.0
2018-02-13 15:30:00,57.61,57.74,57.49,57.55,142557.0,42.5491,42.6451,42.4605,42.5048,142557.0
2018-02-14 09:30:00,57.11,57.11,56.01,56.55,93176.0,42.1798,42.1798,41.3674,41.7662,93176.0
2018-02-14 10:00:00,56.56,57.06,56.5,56.96,44757.0,41.7736,42.1429,41.7293,42.069,44757.0
2018-02-14 10:30:00,56.99,57.41,56.96,57.17,59363.0,42.0912,42.4014,42.069,42.2241,59363.0
2018-02-14 11:00:00,57.17,57.27,57.04,57.17,38007.0,42.2241,42.298,42.1281,42.2241,38007.0
2018-02-14 11:30:00,57.13,57.24,57.06,57.17,32637.0,42.1946,42.2758,42.1429,42.2241,32637.0
2018-02-14 12:00:00,57.14,57.38,57.09,57.31,36767.0,42.202,42.3792,42.165,42.3275,36767.0
2018-02-14 12:30:00,57.33,57.53,57.31,57.53,28806.0,42.3423,42.49,42.3275,42.49,28806.0
2018-02-14 13:00:00,57.52,57.95,57.49,57.78,42454.0,42.4826,42.8002,42.4605,42.6747,42454.0
2018-02-14 13:30:00,57.8,57.93,57.59,57.62,151525.0,42.6894,42.7854,42.5343,42.5565,151525.0
2018-02-14 14:00:00,57.6,57.63,57.22,57.23,268410.0,42.5417,42.5639,42.2611,42.2684,268410.0
2018-02-14 14:30:00,57.26,57.64,57.24,57.62,56807.0,42.2906,42.5713,42.2758,42.5565,56807.0
2018-02-14 15:00:00,57.64,57.71,57.39,57.39,78118.0,42.5713,42.623,42.3866,42.3866,78118.0
2018-02-14 15:30:00,57.39,57.67,57.39,57.66,169206.0,42.3866,42.5934,42.3866,42.586,169206.0
2018-02-15 09:30:00,57.96,58.3,57.7,58.07,68761.0,42.8076,43.0587,42.6156,42.8888,68761.0
2018-02-15 10:00:00,58.02,58.47,58.02,58.06,35885.0,42.8519,43.1843,42.8519,42.8815,35885.0
2018-02-15 10:30:00,58.04,58.53,58.03,58.21,56066.0,42.8667,43.2286,42.8593,42.9922,56066.0
2018-02-15 11:00:00,58.19,58.25,57.77,58.01,50951.0,42.9775,43.0218,42.6673,42.8445,50951.0
2018-02-15 11:30:00,57.98,58.34,57.91,58.04,65488.0,42.8224,43.0883,42.7707,42.8667,65488.0
2018-02-15 12:00:00,58.04,58.15,57.88,58.14,73951.0,42.8667,42.9479,42.7485,42.9405,73951.0
2018-02-15 12:30:00,58.16,58.24,57.89,57.91,34403.0,42.9553,43.0144,42.7559,42.7707,34403.0
2018-02-15 13:00:00,57.94,57.95,57.67,57.72,58669.0,42.7928,42.8002,42.5934,42.6303,58669.0
2018-02-15 13:30:00,57.73,57.96,57.72,57.86,133238.0,42.6377,42.8076,42.6303,42.7337,133238.0
2018-02-15 14:00:00,57.87,58.11,57.68,58.02,86128.0,42.7411,42.9184,42.6008,42.8519,86128.0
2018-02-15 14:30:00,57.98,58.08,57.92,57.95,39777.0,42.8224,42.8962,42.7781,42.8002,39777.0
2018-02-15 15:00:00,57.95,58.06,57.82,57.9,59730.0,42.8002,42.8815,42.7042,42.7633,59730.0
2018-02-15 15:30:00,57.91,57.97,57.69,57.85,310624.0,42.7707,42.815,42.6082,42.7264,310624.0
2018-02-16 09:30:00,56.89,57.77,56.85,57.37,288101.0,42.4191,43.0753,42.3893,42.777,288101.0
2018-02-16 10:00:00,57.35,57.73,57.24,57.65,61991.0,42.7621,43.0454,42.6801,42.9858,61991.0
2018-02-16 10:30:00,57.64,57.95,57.63,57.94,117450.0,42.9783,43.2095,42.9709,43.202,117450.0
2018-02-16 11:00:00,57.94,58.2,57.81,57.83,57478.0,43.202,43.3959,43.1051,43.12,57478.0
2018-02-16 11:30:00,57.83,58.13,57.82,57.85,61508.0,43.12,43.3437,43.1126,43.1349,61508.0
2018-02-16 12:00:00,57.85,57.96,57.79,57.92,44319.0,43.1349,43.2169,43.0902,43.1871,44319.0
2018-02-16 12:30:00,57.9,57.97,57.66,57.79,37819.0,43.1722,43.2244,42.9933,43.0902,37819.0
2018-02-16 13:00:00,57.8,57.88,57.61,57.66,69184.0,43.0976,43.1573,42.956,42.9933,69184.0
2018-02-16 13:30:00,57.67,57.92,57.61,57.88,52821.0,43.0007,43.1871,42.956,43.1573,52821.0
2018-02-16 14:00:00,57.87,57.93,57.72,57.81,118821.0,43.1498,43.1946,43.038,43.1051,118821.0
2018-02-16 14:30:00,57.82,58.19,57.82,58.18,74359.0,43.1126,43.3884,43.1126,43.381,74359.0
2018-02-16 15:00:00,58.2,58.34,58.05,58.28,110292.0,43.3959,43.5003,43.2841,43.4555,110292.0
2018-02-16 15:30:00,58.28,58.31,58.03,58.04,270552.0,43.4555,43.4779,43.2691,43.2766,270552.0
2018-02-20 09:30:00,57.78,58.47,57.78,58.0,133930.0,43.0827,43.5972,43.0827,43.2468,133930.0
2018-02-20 10:00:00,58.03,58.28,57.86,58.19,128763.0,43.2691,43.4555,43.1424,43.3884,128763.0
2018-02-20 10:30:00,58.17,58.4,58.14,58.3,157314.0,43.3735,43.545,43.3512,43.4705,157314.0
2018-02-20 11:00:00,58.3,58.57,58.23,58.38,140051.0,43.4705,43.6718,43.4183,43.5301,140051.0
2018-02-20 11:30:00,58.4,58.77,58.39,58.6,120930.0,43.545,43.8209,43.5376,43.6941,120930.0
2018-02-20 12:00:00,58.6,58.85,58.53,58.75,96025.0,43.6941,43.8806,43.642,43.806,96025.0
2018-02-20 12:30:00,58.75,58.81,58.66,58.67,56036.0,43.806,43.8507,43.7389,43.7463,56036.0
2018-02-20 13:00:00,58.66,58.71,58.36,58.41,173346.0,43.7389,43.7762,43.5152,43.5525,173346.0
2018-02-20 13:30:00,58.42,58.5,58.24,58.27,162168.0,43.5599,43.6196,43.4257,43.4481,162168.0
2018-02-20 14:00:00,58.26,58.36,58.2,58.3,164043.0,43.4406,43.5152,43.3959,43.4705,164043.0
2018-02-20 14:30:00,58.3,58.38,58.21,58.29,162657.0,43.4705,43.5301,43.4034,43.463,162657.0
2018-02-20 15:00:00,58.29,58.32,58.08,58.15,129513.0,43.463,43.4854,43.3064,43.3586,129513.0
2018-02-20 15:30:00,58.15,58.18,58.0,58.04,263385.0,43.3586,43.381,43.2468,43.2766,263385.0
2018-02-21 09:30:00,57.92,57.99,57.64,57.91,43196.0,43.1871,43.2393,42.9783,43.1797,43196.0
2018-02-21 10:00:00,57.94,57.94,57.49,57.63,42737.0,43.202,43.202,42.8665,42.9709,42737.0
2018-02-21 10:30:00,57.58,57.63,57.38,57.54,42304.0,42.9336,42.9709,42.7845,42.9038,42304.0
2018-02-21 11:00:00,57.55,57.69,57.48,57.57,82945.0,42.9112,43.0156,42.859,42.9261,82945.0
2018-02-21 11:30:00,57.55,57.65,57.5,57.55,75157.0,42.9112,42.9858,42.874,42.9112,75157.0
2018-02-21 12:00:00,57.56,57.61,57.41,57.53,90361.0,42.9187,42.956,42.8068,42.8963,90361.0
2018-02-21 12:30:00,57.54,57.57,57.45,57.52,53414.0,42.9038,42.9261,42.8367,42.8889,53414.0
2018-02-21 13:00:00,57.5,57.5,57.29,57.33,151299.0,42.874,42.874,42.7174,42.7472,151299.0
2018-02-21 13:30:00,57.34,57.49,57.32,57.42,56959.0,42.7547,42.8665,42.7397,42.8143,56959.0
2018-02-21 14:00:00,57.42,57.75,57.4,57.51,42315.0,42.8143,43.0604,42.7994,42.8814,42315.0
2018-02-21 14:30:00,57.51,57.58,57.28,57.29,149383.0,42.8814,42.9336,42.7099,42.7174,149383.0
2018-02-21 15:00:00,57.29,57.31,56.95,57.03,169259.0,42.7174,42.7323,42.4639,42.5235,169259.0
2018-02-21 15:30:00,57.05,57.08,56.71,56.72,209456.0,42.5384,42.5608,42.2849,42.2924,209456.0
2018-02-22 09:30:00,56.84,57.79,56.76,57.79,44548.0,42.3818,43.0902,42.3222,43.0902,44548.0
2018-02-22 10:00:00,57.71,58.03,57.63,57.82,47612.0,43.0305,43.2691,42.9709,43.1126,47612.0
2018-02-22 10:30:00,57.79,58.28,57.79,58.28,34503.0,43.0902,43.4555,43.0902,43.4555,34503.0
2018-02-22 11:00:00,58.27,58.51,58.13,58.39,30521.0,43.4481,43.627,43.3437,43.5376,30521.0
2018-02-22 11:30:00,58.38,58.56,58.3,58.34,42513.0,43.5301,43.6643,43.4705,43.5003,42513.0
2018-02-22 12:00:00,58.35,58.39,58.27,58.29,33945.0,43.5077,43.5376,43.4481,43.463,33945.0
2018-02-22 12:30:00,58.29,58.5,58.28,58.49,34292.0,43.463,43.6196,43.4555,43.6121,34292.0
2018-02-22 13:00:00,58.48,58.61,58.24,58.26,36210.0,43.6047,43.7016,43.4257,43.4406,36210.0
2018-02-22 13:30:00,58.25,58.29,58.1,58.17,36373.0,43.4332,43.463,43.3213,43.3735,36373.0
2018-02-22 14:00:00,58.17,58.26,58.09,58.25,45809.0,43.3735,43.4406,43.3139,43.4332,45809.0
2018-02-22 14:30:00,58.23,58.23,58.0,58.0,52060.0,43.4183,43.4183,43.2468,43.2468,52060.0
2018-02-22 15:00:00,58.0,58.22,58.0,58.19,75030.0,43.2468,43.4108,43.2468,43.3884,75030.0
2018-02-22 15:30:00,58.17,58.4,58.13,58.26,218449.0,43.3735,43.545,43.3437,43.4406,218449.0
2018-02-23 09:30:00,58.48,58.72,58.11,58.72,40525.0,43.6047,43.7836,43.3288,43.7836,40525.0
2018-02-23 10:00:00,58.71,58.72,58.33,58.42,85700.0,43.7762,43.7836,43.4928,43.5599,85700.0
2018-02-23 10:30:00,58.39,58.44,57.99,58.03,85740.0,43.5376,43.5748,43.2393,43.2691,85740.0
2018-02-23 11:00:00,58.03,58.14,57.96,58.14,44145.0,43.2691,43.3512,43.2169,43.3512,44145.0
2018-02-23 11:30:00,58.11,58.65,58.11,58.61,50830.0,43.3288,43.7314,43.3288,43.7016,50830.0
2018-02-23 12:00:00,58.6,58.74,58.48,58.57,42664.0,43.6941,43.7985,43.6047,43.6718,42664.0
2018-02-23 12:30:00,58.58,58.67,58.52,58.65,37240.0,43.6792,43.7463,43.6345,43.7314,37240.0
2018-02-23 13:00:00,58.65,58.82,58.58,58.72,81961.0,43.7314,43.8582,43.6792,43.7836,81961.0
2018-02-23 13:30:00,58.75,58.81,58.65,58.81,39595.0,43.806,43.8507,43.7314,43.8507,39595.0
2018-02-23 14:00:00,58.8,58.8,58.58,58.69,28928.0,43.8433,43.8433,43.6792,43.7613,28928.0
2018-02-23 14:30:00,58.68,58.81,58.63,58.67,83109.0,43.7538,43.8507,43.7165,43.7463,83109.0
2018-02-23 15:00:00,58.68,58.69,58.47,58.62,54775.0,43.7538,43.7613,43.5972,43.7091,54775.0
2018-02-23 15:30:00,58.63,59.03,58.62,59.01,130598.0,43.7165,44.0148,43.7091,43.9999,130598.0
2018-02-26 09:30:00,59.24,59.53,58.51,58.71,86672.0,44.1714,44.3876,43.627,43.7762,86672.0
2018-02-26 10:00:00,58.68,59.06,58.66,58.87,25587.0,43.7538,44.0371,43.7389,43.8955,25587.0
2018-02-26 10:30:00,58.87,58.91,58.63,58.78,23703.0,43.8955,43.9253,43.7165,43.8284,23703.0
2018-02-26 11:00:00,58.8,58.85,58.65,58.84,36009.0,43.8433,43.8806,43.7314,43.8731,36009.0
2018-02-26 11:30:00,58.85,59.14,58.85,59.04,24477.0,43.8806,44.0968,43.8806,44.0222,24477.0
2018-02-26 12:00:00,59.04,59.19,59.03,59.12,27939.0,44.0222,44.1341,44.0148,44.0819,27939.0
2018-02-26 12:30:00,59.14,59.18,58.95,59.01,39671.0,44.0968,44.1266,43.9551,43.9999,39671.0
2018-02-26 13:00:00,59.04,59.11,58.92,59.0,34227.0,44.0222,44.0744,43.9328,43.9924,34227.0
2018-02-26 13:30:00,59.01,59.03,58.8,58.95,338299.0,43.9999,44.0148,43.8433,43.9551,338299.0
2018-02-26 14:00:00,58.93,59.04,58.9,59.0,32494.0,43.9402,44.0222,43.9178,43.9924,32494.0
2018-02-26 14:30:00,59.0,59.13,58.99,59.09,42951.0,43.9924,44.0893,43.9849,44.0595,42951.0
2018-02-26 15:00:00,59.08,59.27,59.0,59.23,60321.0,44.0521,44.1937,43.9924,44.1639,60321.0
2018-02-26 15:30:00,59.25,59.38,59.17,59.32,114753.0,44.1788,44.2757,44.1192,44.231,114753.0
2018-02-27 09:30:00,59.46,59.84,59.21,59.56,59242.0,44.3354,44.6187,44.149,44.41,59242.0
2018-02-27 10:00:00,59.55,59.59,59.1,59.28,84356.0,44.4025,44.4323,44.067,44.2012,84356.0
2018-02-27 10:30:00,59.3,59.36,58.15,58.27,82045.0,44.2161,44.2608,43.3586,43.4481,82045.0
2018-02-27 11:00:00,58.34,58.47,58.0,58.17,105175.0,43.5003,43.5972,43.2468,43.3735,105175.0
2018-02-27 11:30:00,58.13,58.28,58.02,58.02,38937.0,43.3437,43.4555,43.2617,43.2617,38937.0
2018-02-27 12:00:00,58.01,58.59,57.98,58.52,69797.0,43.2542,43.6867,43.2319,43.6345,69797.0
2018-02-27 12:30:00,58.57,58.72,58.29,58.69,70808.0,43.6718,43.7836,43.463,43.7613,70808.0
2018-02-27 13:00:00,58.68,58.68,58.35,58.45,89678.0,43.7538,43.7538,43.5077,43.5823,89678.0
2018-02-27 13:30:00,58.45,58.45,58.3,58.37,121536.0,43.5823,43.5823,43.4705,43.5227,121536.0
2018-02-27 14:00:00,58.39,58.41,57.97,58.08,44275.0,43.5376,43.5525,43.2244,43.3064,44275.0
2018-02-27 14:30:00,58.08,58.19,58.0,58.17,38833.0,43.3064,43.3884,43.2468,43.3735,38833.0
2018-02-27 15:00:00,58.16,58.23,58.03,58.05,113828.0,43.3661,43.4183,43.2691,43.2841,113828.0
2018-02-27 15:30:00,58.05,58.19,57.92,57.92,247621.0,43.2841,43.3884,43.1871,43.1871,247621.0
2018-02-28 09:30:00,58.17,58.35,57.84,58.17,41380.0,43.3735,43.5077,43.1275,43.3735,41380.0
2018-02-28 10:00:00,58.18,58.37,57.95,58.36,47306.0,43.381,43.5227,43.2095,43.5152,47306.0
2018-02-28 10:30:00,58.35,58.45,58.17,58.21,26333.0,43.5077,43.5823,43.3735,43.4034,26333.0
2018-02-28 11:00:00,58.23,58.52,58.22,58.41,35694.0,43.4183,43.6345,43.4108,43.5525,35694.0
2018-02-28 11:30:00,58.39,58.79,58.29,58.68,25145.0,43.5376,43.8358,43.463,43.7538,25145.0
2018-02-28 12:00:00,58.67,58.72,58.49,58.56,20211.0,43.7463,43.7836,43.6121,43.6643,20211.0
2018-02-28 12:30:00,58.53,58.63,58.49,58.51,40799.0,43.642,43.7165,43.6121,43.627,40799.0
2018-02-28 13:00:00,58.5,58.7,58.49,58.65,25421.0,43.6196,43.7687,43.6121,43.7314,25421.0
2018-02-28 13:30:00,58.65,58.84,58.62,58.83,21036.0,43.7314,43.8731,43.7091,43.8656,21036.0
2018-02-28 14:00:00,58.86,58.98,58.75,58.79,58889.0,43.888,43.9775,43.806,43.8358,58889.0
2018-02-28 14:30:00,58.75,58.78,58.48,58.48,123054.0,43.806,43.8284,43.6047,43.6047,123054.0
2018-02-28 15:00:00,58.49,58.52,58.15,58.25,216621.0,43.6121,43.6345,43.3586,43.4332,216621.0
2018-02-28 15:30:00,58.26,58.32,58.09,58.09,386178.0,43.4406,43.4854,43.3139,43.3139,386178.0
2018-03-01 09:30:00,57.97,58.33,57.65,58.26,118593.0,43.2244,43.4928,42.9858,43.4406,118593.0
2018-03-01 10:00:00,58.23,58.54,58.13,58.37,207886.0,43.4183,43.6494,43.3437,43.5227,207886.0
2018-03-01 10:30:00,58.42,58.67,58.21,58.36,73139.0,43.5599,43.7463,43.4034,43.5152,73139.0
2018-03-01 11:00:00,58.38,58.48,58.2,58.23,31200.0,43.5301,43.6047,43.3959,43.4183,31200.0
2018-03-01 11:30:00,58.24,58.38,58.22,58.3,55016.0,43.4257,43.5301,43.4108,43.4705,55016.0
2018-03-01 12:00:00,58.28,58.37,58.23,58.27,88809.0,43.4555,43.5227,43.4183,43.4481,88809.0
2018-03-01 12:30:00,58.24,58.24,58.02,58.05,49535.0,43.4257,43.4257,43.2617,43.2841,49535.0
2018-03-01 13:00:00,58.03,58.2,57.86,58.09,35984.0,43.2691,43.3959,43.1424,43.3139,35984.0
2018-03-01 13:30:00,58.08,58.14,57.9,58.08,70818.0,43.3064,43.3512,43.1722,43.3064,70818.0
2018-03-01 14:00:00,58.07,58.33,58.0,58.12,89021.0,43.299,43.4928,43.2468,43.3362,89021.0
2018-03-01 14:30:00,58.13,58.13,57.94,58.08,80418.0,43.3437,43.3437,43.202,43.3064,80418.0
2018-03-01 15:00:00,58.08,58.57,58.06,58.23,97863.0,43.3064,43.6718,43.2915,43.4183,97863.0
2018-03-01 15:30:00,58.23,58.39,58.12,58.33,352198.0,43.4183,43.5376,43.3362,43.4928,352198.0
2018-03-02 09:30:00,58.0,58.04,57.25,57.41,74670.0,43.2468,43.2766,42.6875,42.8068,74670.0
2018-03-02 10:00:00,57.41,57.7,57.35,57.6,50860.0,42.8068,43.0231,42.7621,42.9485,50860.0
2018-03-02 10:30:00,57.56,57.72,57.56,57.69,53546.0,42.9187,43.038,42.9187,43.0156,53546.0
2018-03-02 11:00:00,57.66,57.75,57.51,57.7,65403.0,42.9933,43.0604,42.8814,43.0231,65403.0
2018-03-02 11:30:00,57.68,58.07,57.67,58.05,63068.0,43.0082,43.299,43.0007,43.2841,63068.0
2018-03-02 12:00:00,58.03,58.07,57.94,58.07,80113.0,43.2691,43.299,43.202,43.299,80113.0
2018-03-02 12:30:00,58.07,58.11,57.96,58.03,102649.0,43.299,43.3288,43.2169,43.2691,102649.0
2018-03-02 13:00:00,58.03,58.05,57.99,58.0,33971.0,43.2691,43.2841,43.2393,43.2468,33971.0
2018-03-02 13:30:00,58.0,58.12,57.99,58.12,46195.0,43.2468,43.3362,43.2393,43.3362,46195.0
2018-03-02 14:00:00,58.13,58.38,58.08,58.38,49897.0,43.3437,43.5301,43.3064,43.5301,49897.0
2018-03-02 14:30:00,58.37,58.6,58.37,58.49,81879.0,43.5227,43.6941,43.5227,43.6121,81879.0
2018-03-02 15:00:00,58.49,58.79,58.45,58.76,87699.0,43.6121,43.8358,43.5823,43.8135,87699.0
2018-03-02 15:30:00,58.76,59.09,58.72,58.92,294898.0,43.8135,44.0595,43.7836,43.9328,294898.0
2018-03-05 09:30:00,58.55,59.12,58.43,58.98,62017.0,43.6569,44.0819,43.5674,43.9775,62017.0
2018-03-05 10:00:00,59.01,59.25,58.97,59.17,53670.0,43.9999,44.1788,43.97,44.1192,53670.0
2018-03-05 10:30:00,59.16,59.28,58.97,59.23,47825.0,44.1117,44.2012,43.97,44.1639,47825.0
2018-03-05 11:00:00,59.24,59.44,59.18,59.42,31087.0,44.1714,44.3205,44.1266,44.3056,31087.0
2018-03-05 11:30:00,59.41,59.44,59.08,59.16,58189.0,44.2981,44.3205,44.0521,44.1117,58189.0
2018-03-05 12:00:00,59.16,59.4,59.16,59.4,34184.0,44.1117,44.2907,44.1117,44.2907,34184.0
2018-03-05 12:30:00,59.42,59.55,59.26,59.35,54200.0,44.3056,44.4025,44.1863,44.2534,54200.0
2018-03-05 13:00:00,59.33,59.37,59.12,59.28,44168.0,44.2385,44.2683,44.0819,44.2012,44168.0
2018-03-05 13:30:00,59.27,59.28,58.85,58.87,53795.0,44.1937,44.2012,43.8806,43.8955,53795.0
2018-03-05 14:00:00,58.87,58.87,58.63,58.68,47150.0,43.8955,43.8955,43.7165,43.7538,47150.0
2018-03-05 14:30:00,58.68,58.98,58.65,58.96,45958.0,43.7538,43.9775,43.7314,43.9626,45958.0
2018-03-05 15:00:00,58.94,58.98,58.57,58.58,62613.0,43.9477,43.9775,43.6718,43.6792,62613.0
2018-03-05 15:30:00,58.58,58.84,58.57,58.74,171729.0,43.6792,43.8731,43.6718,43.7985,171729.0
2018-03-06 09:30:00,58.9,58.9,58.22,58.77,48653.0,43.9178,43.9178,43.4108,43.8209,48653.0
2018-03-06 10:00:00,58.68,58.72,58.39,58.58,34519.0,43.7538,43.7836,43.5376,43.6792,34519.0
2018-03-06 10:30:00,58.58,58.8,58.5,58.57,34192.0,43.6792,43.8433,43.6196,43.6718,34192.0
2018-03-06 11:00:00,58.58,58.76,58.44,58.64,39178.0,43.6792,43.8135,43.5748,43.724,39178.0
2018-03-06 11:30:00,58.67,58.69,58.48,58.55,24892.0,43.7463,43.7613,43.6047,43.6569,24892.0
2018-03-06 12:00:00,58.53,58.71,58.52,58.52,25533.0,43.642,43.7762,43.6345,43.6345,25533.0
2018-03-06 12:30:00,58.55,58.72,58.51,58.69,26088.0,43.6569,43.7836,43.627,43.7613,26088.0
2018-03-06 13:00:00,58.69,58.78,58.61,58.74,38027.0,43.7613,43.8284,43.7016,43.7985,38027.0
2018-03-06 13:30:00,58.75,58.76,58.61,58.67,31583.0,43.806,43.8135,43.7016,43.7463,31583.0
2018-03-06 14:00:00,58.69,58.95,58.63,58.82,33757.0,43.7613,43.9551,43.7165,43.8582,33757.0
2018-03-06 14:30:00,58.82,58.85,58.66,58.77,36039.0,43.8582,43.8806,43.7389,43.8209,36039.0
2018-03-06 15:00:00,58.74,58.96,58.57,58.96,42885.0,43.7985,43.9626,43.6718,43.9626,42885.0
2018-03-06 15:30:00,58.93,59.0,58.8,58.95,152751.0,43.9402,43.9924,43.8433,43.9551,152751.0
2018-03-07 09:30:00,58.84,59.4,58.64,58.73,31108.0,43.8731,44.2907,43.724,43.7911,31108.0
2018-03-07 10:00:00,58.63,59.2,58.63,58.97,25550.0,43.7165,44.1415,43.7165,43.97,25550.0
2018-03-07 10:30:00,58.98,59.13,58.77,58.9,32720.0,43.9775,44.0893,43.8209,43.9178,32720.0
2018-03-07 11:00:00,58.91,59.04,58.8,59.03,13728.0,43.9253,44.0222,43.8433,44.0148,13728.0
2018-03-07 11:30:00,59.0,59.05,58.82,58.96,25483.0,43.9924,44.0297,43.8582,43.9626,25483.0
2018-03-07 12:00:00,59.0,59.03,58.77,58.83,21457.0,43.9924,44.0148,43.8209,43.8656,21457.0
2018-03-07 12:30:00,58.82,58.93,58.78,58.84,19783.0,43.8582,43.9402,43.8284,43.8731,19783.0
2018-03-07 13:00:00,58.84,58.87,58.69,58.78,19550.0,43.8731,43.8955,43.7613,43.8284,19550.0
2018-03-07 13:30:00,58.79,58.81,58.62,58.63,18859.0,43.8358,43.8507,43.7091,43.7165,18859.0
2018-03-07 14:00:00,58.6,58.83,58.58,58.79,28923.0,43.6941,43.8656,43.6792,43.8358,28923.0
2018-03-07 14:30:00,58.81,58.9,58.74,58.77,21884.0,43.8507,43.9178,43.7985,43.8209,21884.0
2018-03-07 15:00:00,58.76,58.86,58.72,58.77,34307.0,43.8135,43.888,43.7836,43.8209,34307.0
2018-03-07 15:30:00,58.78,58.87,58.74,58.86,123379.0,43.8284,43.8955,43.7985,43.888,123379.0
2018-03-08 09:30:00,58.91,59.0,58.5,58.96,33981.0,43.9253,43.9924,43.6196,43.9626,33981.0
2018-03-08 10:00:00,58.95,59.23,58.93,59.2,22561.0,43.9551,44.1639,43.9402,44.1415,22561.0
2018-03-08 10:30:00,59.24,59.52,59.2,59.33,23049.0,44.1714,44.3801,44.1415,44.2385,23049.0
2018-03-08 11:00:00,59.38,59.38,59.14,59.22,43313.0,44.2757,44.2757,44.0968,44.1564,43313.0
2018-03-08 11:30:00,59.2,59.33,59.14,59.23,17481.0,44.1415,44.2385,44.0968,44.1639,17481.0
2018-03-08 12:00:00,59.22,59.35,59.21,59.3,29572.0,44.1564,44.2534,44.149,44.2161,29572.0
2018-03-08 12:30:00,59.3,59.33,59.25,59.3,25146.0,44.2161,44.2385,44.1788,44.2161,25146.0
2018-03-08 13:00:00,59.32,59.32,59.19,59.2,11190.0,44.231,44.231,44.1341,44.1415,11190.0
2018-03-08 13:30:00,59.2,59.22,59.07,59.15,33692.0,44.1415,44.1564,44.0446,44.1042,33692.0
2018-03-08 14:00:00,59.15,59.18,59.03,59.1,42645.0,44.1042,44.1266,44.0148,44.067,42645.0
2018-03-08 14:30:00,59.09,59.16,59.05,59.11,28486.0,44.0595,44.1117,44.0297,44.0744,28486.0
2018-03-08 15:00:00,59.12,59.16,58.89,58.9,35678.0,44.0819,44.1117,43.9104,43.9178,35678.0
2018-03-08 15:30:00,58.91,59.02,58.78,58.97,250821.0,43.9253,44.0073,43.8284,43.97,250821.0
2018-03-09 09:30:00,58.87,58.9,58.08,58.32,103401.0,43.8955,43.9178,43.3064,43.4854,103401.0
2018-03-09 10:00:00,58.3,58.8,58.3,58.74,80669.0,43.4705,43.8433,43.4705,43.7985,80669.0
2018-03-09 10:30:00,58.71,58.73,58.33,58.39,198540.0,43.7762,43.7911,43.4928,43.5376,198540.0
2018-03-09 11:00:00,58.38,58.4,58.2,58.35,151428.0,43.5301,43.545,43.3959,43.5077,151428.0
2018-03-09 11:30:00,58.35,58.65,58.34,58.47,83381.0,43.5077,43.7314,43.5003,43.5972,83381.0
2018-03-09 12:00:00,58.47,58.5,58.39,58.47,51451.0,43.5972,43.6196,43.5376,43.5972,51451.0
2018-03-09 12:30:00,58.48,58.68,58.42,58.43,33105.0,43.6047,43.7538,43.5599,43.5674,33105.0
2018-03-09 13:00:00,58.44,58.57,58.44,58.52,28593.0,43.5748,43.6718,43.5748,43.6345,28593.0
2018-03-09 13:30:00,58.51,58.6,58.44,58.58,42153.0,43.627,43.6941,43.5748,43.6792,42153.0
2018-03-09 14:00:00,58.58,58.66,58.48,58.58,29212.0,43.6792,43.7389,43.6047,43.6792,29212.0
2018-03-09 14:30:00,58.6,58.64,58.5,58.63,29810.0,43.6941,43.724,43.6196,43.7165,29810.0
2018-03-09 15:00:00,58.64,58.77,58.58,58.77,47283.0,43.724,43.8209,43.6792,43.8209,47283.0
2018-03-09 15:30:00,58.77,59.11,58.7,59.1,194005.0,43.8209,44.0744,43.7687,44.067,194005.0
2018-03-12 09:30:00,58.95,59.08,58.63,58.88,60810.0,43.9551,44.0521,43.7165,43.9029,60810.0
2018-03-12 10:00:00,58.87,59.02,58.61,59.01,56865.0,43.8955,44.0073,43.7016,43.9999,56865.0
2018-03-12 10:30:00,59.0,59.05,58.83,58.9,63712.0,43.9924,44.0297,43.8656,43.9178,63712.0
2018-03-12 11:00:00,58.91,58.93,58.63,58.65,77683.0,43.9253,43.9402,43.7165,43.7314,77683.0
2018-03-12 11:30:00,58.66,58.71,58.59,58.65,69626.0,43.7389,43.7762,43.6867,43.7314,69626.0
2018-03-12 12:00:00,58.67,58.72,58.58,58.7,86573.0,43.7463,43.7836,43.6792,43.7687,86573.0
2018-03-12 12:30:00,58.69,58.75,58.64,58.71,40323.0,43.7613,43.806,43.724,43.7762,40323.0
2018-03-12 13:00:00,58.73,58.99,58.68,58.79,108456.0,43.7911,43.9849,43.7538,43.8358,108456.0
2018-03-12 13:30:00,58.79,59.05,58.77,59.0,43243.0,43.8358,44.0297,43.8209,43.9924,43243.0
2018-03-12 14:00:00,59.02,59.17,58.93,58.95,35588.0,44.0073,44.1192,43.9402,43.9551,35588.0
2018-03-12 14:30:00,58.94,59.02,58.82,58.89,38245.0,43.9477,44.0073,43.8582,43.9104,38245.0
2018-03-12 15:00:00,58.89,59.01,58.87,58.94,43870.0,43.9104,43.9999,43.8955,43.9477,43870.0
2018-03-12 15:30:00,58.94,59.2,58.94,59.11,156189.0,43.9477,44.1415,43.9477,44.0744,156189.0
2018-03-13 09:30:00,59.38,59.6,59.13,59.32,31389.0,44.2757,44.4398,44.0893,44.231,31389.0
2018-03-13 10:00:00,59.28,59.29,58.75,58.93,38919.0,44.2012,44.2086,43.806,43.9402,38919.0
2018-03-13 10:30:00,58.97,59.37,58.93,59.2,48044.0,43.97,44.2683,43.9402,44.1415,48044.0
2018-03-13 11:00:00,59.18,59.38,59.12,59.24,178147.0,44.1266,44.2757,44.0819,44.1714,178147.0
2018-03-13 11:30:00,59.27,59.41,59.21,59.33,27894.0,44.1937,44.2981,44.149,44.2385,27894.0
2018-03-13 12:00:00,59.31,59.36,59.06,59.16,84923.0,44.2235,44.2608,44.0371,44.1117,84923.0
2018-03-13 12:30:00,59.14,59.3,59.09,59.12,115446.0,44.0968,44.2161,44.0595,44.0819,115446.0
2018-03-13 13:00:00,59.12,59.17,58.9,58.97,25315.0,44.0819,44.1192,43.9178,43.97,25315.0
2018-03-13 13:30:00,58.97,59.04,58.91,59.0,17800.0,43.97,44.0222,43.9253,43.9924,17800.0
2018-03-13 14:00:00,59.01,59.05,58.86,58.87,22102.0,43.9999,44.0297,43.888,43.8955,22102.0
2018-03-13 14:30:00,58.87,58.99,58.83,58.95,19535.0,43.8955,43.9849,43.8656,43.9551,19535.0
2018-03-13 15:00:00,58.98,59.12,58.94,59.08,37347.0,43.9775,44.0819,43.9477,44.0521,37347.0
2018-03-13 15:30:00,59.07,59.24,59.05,59.19,200774.0,44.0446,44.1714,44.0297,44.1341,200774.0
2018-03-14 09:30:00,59.29,59.41,58.7,58.72,46764.0,44.2086,44.2981,43.7687,43.7836,46764.0
2018-03-14 10:00:00,58.74,58.77,58.51,58.53,54776.0,43.7985,43.8209,43.627,43.642,54776.0
2018-03-14 10:30:00,58.5,58.64,58.36,58.36,36874.0,43.6196,43.724,43.5152,43.5152,36874.0
2018-03-14 11:00:00,58.36,58.87,58.28,58.82,73741.0,43.5152,43.8955,43.4555,43.8582,73741.0
2018-03-14 11:30:00,58.86,58.87,58.62,58.67,27545.0,43.888,43.8955,43.7091,43.7463,27545.0
2018-03-14 12:00:00,58.69,58.88,58.66,58.76,26066.0,43.7613,43.9029,43.7389,43.8135,26066.0
2018-03-14 12:30:00,58.75,58.81,58.65,58.72,23076.0,43.806,43.8507,43.7314,43.7836,23076.0
2018-03-14 13:00:00,58.72,58.79,58.67,58.76,26461.0,43.7836,43.8358,43.7463,43.8135,26461.0
2018-03-14 13:30:00,58.77,58.95,58.73,58.95,38485.0,43.8209,43.9551,43.7911,43.9551,38485.0
2018-03-14 14:00:00,58.96,58.97,58.83,58.89,99671.0,43.9626,43.97,43.8656,43.9104,99671.0
2018-03-14 14:30:00,58.9,59.07,58.88,58.94,31202.0,43.9178,44.0446,43.9029,43.9477,31202.0
2018-03-14 15:00:00,58.94,58.99,58.8,58.87,112351.0,43.9477,43.9849,43.8433,43.8955,112351.0
2018-03-14 15:30:00,58.88,58.94,58.8,58.83,244386.0,43.9029,43.9477,43.8433,43.8656,244386.0
2018-03-15 09:30:00,58.94,59.01,58.61,58.63,44601.0,43.9477,43.9999,43.7016,43.7165,44601.0
2018-03-15 10:00:00,58.64,58.65,58.42,58.49,162911.0,43.724,43.7314,43.5599,43.6121,162911.0
2018-03-15 10:30:00,58.47,58.67,58.47,58.48,74930.0,43.5972,43.7463,43.5972,43.6047,74930.0
2018-03-15 11:00:00,58.48,58.49,58.21,58.27,41846.0,43.6047,43.6121,43.4034,43.4481,41846.0
2018-03-15 11:30:00,58.3,58.39,58.08,58.25,88804.0,43.4705,43.5376,43.3064,43.4332,88804.0
2018-03-15 12:00:00,58.22,58.36,58.19,58.25,40570.0,43.4108,43.5152,43.3884,43.4332,40570.0
2018-03-15 12:30:00,58.25,58.31,58.23,58.25,62552.0,43.4332,43.4779,43.4183,43.4332,62552.0
2018-03-15 13:00:00,58.24,58.4,58.23,58.31,21852.0,43.4257,43.545,43.4183,43.4779,21852.0
2018-03-15 13:30:00,58.31,58.4,58.21,58.39,148158.0,43.4779,43.545,43.4034,43.5376,148158.0
2018-03-15 14:00:00,58.4,58.42,58.08,58.08,22007.0,43.545,43.5599,43.3064,43.3064,22007.0
2018-03-15 14:30:00,58.08,58.15,58.03,58.12,25204.0,43.3064,43.3586,43.2691,43.3362,25204.0
2018-03-15 15:00:00,58.14,58.22,58.1,58.22,33100.0,43.3512,43.4108,43.3213,43.4108,33100.0
2018-03-15 15:30:00,58.22,58.3,58.08,58.25,162314.0,43.4108,43.4705,43.3064,43.4332,162314.0
2018-03-16 09:30:00,58.18,58.28,57.78,57.91,347796.0,43.381,43.4555,43.0827,43.1797,347796.0
2018-03-16 10:00:00,57.9,58.01,57.79,57.96,176197.0,43.1722,43.2542,43.0902,43.2169,176197.0
2018-03-16 10:30:00,57.97,58.11,57.9,58.04,120449.0,43.2244,43.3288,43.1722,43.2766,120449.0
2018-03-16 11:00:00,58.04,58.2,58.0,58.16,46327.0,43.2766,43.3959,43.2468,43.3661,46327.0
2018-03-16 11:30:00,58.2,58.23,58.07,58.16,89067.0,43.3959,43.4183,43.299,43.3661,89067.0
2018-03-16 12:00:00,58.16,58.18,58.06,58.15,46539.0,43.3661,43.381,43.2915,43.3586,46539.0
2018-03-16 12:30:00,58.15,58.34,58.15,58.25,32235.0,43.3586,43.5003,43.3586,43.4332,32235.0
2018-03-16 13:00:00,58.23,58.3,57.98,58.0,46111.0,43.4183,43.4705,43.2319,43.2468,46111.0
2018-03-16 13:30:00,57.99,58.21,57.99,58.16,41515.0,43.2393,43.4034,43.2393,43.3661,41515.0
2018-03-16 14:00:00,58.16,58.31,58.04,58.22,61537.0,43.3661,43.4779,43.2766,43.4108,61537.0
2018-03-16 14:30:00,58.21,58.28,58.13,58.28,53098.0,43.4034,43.4555,43.3437,43.4555,53098.0
2018-03-16 15:00:00,58.3,58.34,58.25,58.31,50025.0,43.4705,43.5003,43.4332,43.4779,50025.0
2018-03-16 15:30:00,58.32,58.42,58.26,58.27,259070.0,43.4854,43.5599,43.4406,43.4481,259070.0
2018-03-19 09:30:00,58.41,58.41,57.64,57.67,68003.0,43.5525,43.5525,42.9783,43.0007,68003.0
2018-03-19 10:00:00,57.66,57.81,57.34,57.43,65582.0,42.9933,43.1051,42.7547,42.8218,65582.0
2018-03-19 10:30:00,57.42,57.82,57.41,57.76,48203.0,42.8143,43.1126,42.8068,43.0678,48203.0
2018-03-19 11:00:00,57.75,57.8,57.64,57.77,58236.0,43.0604,43.0976,42.9783,43.0753,58236.0
2018-03-19 11:30:00,57.78,57.79,57.64,57.73,48927.0,43.0827,43.0902,42.9783,43.0454,48927.0
2018-03-19 12:00:00,57.72,57.76,57.56,57.62,28097.0,43.038,43.0678,42.9187,42.9634,28097.0
2018-03-19 12:30:00,57.64,57.64,57.42,57.5,34644.0,42.9783,42.9783,42.8143,42.874,34644.0
2018-03-19 13:00:00,57.49,57.54,57.28,57.35,53779.0,42.8665,42.9038,42.7099,42.7621,53779.0
2018-03-19 13:30:00,57.34,57.43,57.29,57.37,25814.0,42.7547,42.8218,42.7174,42.777,25814.0
2018-03-19 14:00:00,57.39,57.42,57.14,57.24,58977.0,42.7919,42.8143,42.6055,42.6801,58977.0
2018-03-19 14:30:00,57.25,57.25,57.12,57.14,53076.0,42.6875,42.6875,42.5906,42.6055,53076.0
2018-03-19 15:00:00,57.14,57.17,57.02,57.09,64425.0,42.6055,42.6279,42.516,42.5682,64425.0
2018-03-19 15:30:00,57.08,57.38,57.05,57.32,287577.0,42.5608,42.7845,42.5384,42.7397,287577.0
2018-03-20 09:30:00,57.54,57.94,56.81,56.84,206069.0,42.9038,43.202,42.3595,42.3818,206069.0
2018-03-20 10:00:00,56.83,57.08,56.57,56.71,106221.0,42.3744,42.5608,42.1805,42.2849,106221.0
2018-03-20 10:30:00,56.74,56.85,56.41,56.47,84797.0,42.3073,42.3893,42.0612,42.1059,84797.0
2018-03-20 11:00:00,56.43,56.57,56.23,56.23,89165.0,42.0761,42.1805,41.927,41.927,89165.0
2018-03-20 11:30:00,56.23,56.49,56.23,56.41,55811.0,41.927,42.1209,41.927,42.0612,55811.0
2018-03-20 12:00:00,56.38,56.44,56.19,56.21,48762.0,42.0388,42.0836,41.8972,41.9121,48762.0
2018-03-20 12:30:00,56.24,56.28,56.13,56.2,48677.0,41.9345,41.9643,41.8524,41.9046,48677.0
2018-03-20 13:00:00,56.19,56.42,56.18,56.41,95890.0,41.8972,42.0687,41.8897,42.0612,95890.0
2018-03-20 13:30:00,56.41,56.64,56.35,56.59,54001.0,42.0612,42.2327,42.0165,42.1954,54001.0
2018-03-20 14:00:00,56.6,56.62,56.47,56.52,49437.0,42.2029,42.2178,42.1059,42.1432,49437.0
2018-03-20 14:30:00,56.51,56.73,56.49,56.73,53983.0,42.1358,42.2998,42.1209,42.2998,53983.0
2018-03-20 15:00:00,56.73,56.92,56.69,56.9,61249.0,42.2998,42.4415,42.27,42.4266,61249.0
2018-03-20 15:30:00,56.88,56.97,56.76,56.97,147438.0,42.4117,42.4788,42.3222,42.4788,147438.0
2018-03-21 09:30:00,56.84,56.91,56.35,56.48,39535.0,42.3818,42.434,42.0165,42.1134,39535.0
2018-03-21 10:00:00,56.52,56.61,56.25,56.5,38625.0,42.1432,42.2103,41.9419,42.1283,38625.0
2018-03-21 10:30:00,56.49,56.5,56.16,56.42,93198.0,42.1209,42.1283,41.8748,42.0687,93198.0
2018-03-21 11:00:00,56.45,56.61,56.36,56.52,41585.0,42.091,42.2103,42.0239,42.1432,41585.0
2018-03-21 11:30:00,56.52,56.56,56.43,56.53,31728.0,42.1432,42.1731,42.0761,42.1507,31728.0
2018-03-21 12:00:00,56.55,56.65,56.46,56.61,25932.0,42.1656,42.2402,42.0985,42.2103,25932.0
2018-03-21 12:30:00,56.58,56.62,56.51,56.54,33948.0,42.188,42.2178,42.1358,42.1581,33948.0
2018-03-21 13:00:00,56.55,56.61,56.55,56.57,47615.0,42.1656,42.2103,42.1656,42.1805,47615.0
2018-03-21 13:30:00,56.58,56.73,56.55,56.67,30682.0,42.188,42.2998,42.1656,42.2551,30682.0
2018-03-21 14:00:00,56.7,57.05,56.31,56.4,84768.0,42.2774,42.5384,41.9866,42.0538,84768.0
2018-03-21 14:30:00,56.43,56.49,56.24,56.48,63602.0,42.0761,42.1209,41.9345,42.1134,63602.0
2018-03-21 15:00:00,56.46,56.63,56.44,56.45,108762.0,42.0985,42.2253,42.0836,42.091,108762.0
2018-03-21 15:30:00,56.44,56.6,56.41,56.5,140076.0,42.0836,42.2029,42.0612,42.1283,140076.0
2018-03-22 09:30:00,56.45,57.1,56.3,56.92,121986.0,42.091,42.5757,41.9792,42.4415,121986.0
2018-03-22 10:00:00,56.94,56.97,56.48,56.96,55175.0,42.4564,42.4788,42.1134,42.4713,55175.0
2018-03-22 10:30:00,56.93,57.1,56.77,57.08,62161.0,42.4489,42.5757,42.3296,42.5608,62161.0
2018-03-22 11:00:00,57.06,57.41,57.0,57.38,75704.0,42.5459,42.8068,42.5011,42.7845,75704.0
2018-03-22 11:30:00,57.38,57.77,57.38,57.72,46112.0,42.7845,43.0753,42.7845,43.038,46112.0
2018-03-22 12:00:00,57.69,57.76,57.52,57.56,29219.0,43.0156,43.0678,42.8889,42.9187,29219.0
2018-03-22 12:30:00,57.58,57.6,57.19,57.19,24029.0,42.9336,42.9485,42.6428,42.6428,24029.0
2018-03-22 13:00:00,57.2,57.36,57.19,57.34,38021.0,42.6503,42.7696,42.6428,42.7547,38021.0
2018-03-22 13:30:00,57.32,57.48,57.31,57.39,41455.0,42.7397,42.859,42.7323,42.7919,41455.0
2018-03-22 14:00:00,57.41,57.42,57.13,57.13,55454.0,42.8068,42.8143,42.5981,42.5981,55454.0
2018-03-22 14:30:00,57.12,57.35,57.1,57.2,28385.0,42.5906,42.7621,42.5757,42.6503,28385.0
2018-03-22 15:00:00,57.22,57.33,57.07,57.07,62648.0,42.6652,42.7472,42.5533,42.5533,62648.0
2018-03-22 15:30:00,57.06,57.06,56.61,56.64,205383.0,42.5459,42.5459,42.2103,42.2327,205383.0
2018-03-23 09:30:00,56.6,56.85,56.39,56.59,72678.0,42.2029,42.3893,42.0463,42.1954,72678.0
2018-03-23 10:00:00,56.55,56.76,56.5,56.74,44068.0,42.1656,42.3222,42.1283,42.3073,44068.0
2018-03-23 10:30:00,56.73,56.82,56.51,56.58,37414.0,42.2998,42.3669,42.1358,42.188,37414.0
2018-03-23 11:00:00,56.6,56.66,56.49,56.62,36240.0,42.2029,42.2476,42.1209,42.2178,36240.0
2018-03-23 11:30:00,56.61,56.63,56.41,56.41,45419.0,42.2103,42.2253,42.0612,42.0612,45419.0
2018-03-23 12:00:00,56.42,56.52,56.32,56.45,45346.0,42.0687,42.1432,41.9941,42.091,45346.0
2018-03-23 12:30:00,56.44,56.63,56.39,56.51,22986.0,42.0836,42.2253,42.0463,42.1358,22986.0
2018-03-23 13:00:00,56.48,56.62,56.33,56.4,27084.0,42.1134,42.2178,42.0016,42.0538,27084.0
2018-03-23 13:30:00,56.42,56.54,56.41,56.5,21650.0,42.0687,42.1581,42.0612,42.1283,21650.0
2018-03-23 14:00:00,56.5,56.52,56.39,56.41,29445.0,42.1283,42.1432,42.0463,42.0612,29445.0
2018-03-23 14:30:00,56.39,56.47,56.23,56.28,81906.0,42.0463,42.1059,41.927,41.9643,81906.0
2018-03-23 15:00:00,56.28,56.3,56.06,56.07,80197.0,41.9643,41.9792,41.8002,41.8077,80197.0
2018-03-23 15:30:00,56.06,56.06,55.74,55.83,248355.0,41.8002,41.8002,41.5616,41.6287,248355.0
2018-03-26 09:30:00,56.2,56.39,55.8,55.97,37399.0,41.9046,42.0463,41.6064,41.7331,37399.0
2018-03-26 10:00:00,56.02,56.07,55.67,55.74,41213.0,41.7704,41.8077,41.5094,41.5616,41213.0
2018-03-26 10:30:00,55.72,55.87,55.6,55.84,53064.0,41.5467,41.6586,41.4572,41.6362,53064.0
2018-03-26 11:00:00,55.84,56.06,55.78,55.96,68562.0,41.6362,41.8002,41.5915,41.7257,68562.0
2018-03-26 11:30:00,55.95,55.98,55.69,55.87,30132.0,41.7182,41.7406,41.5244,41.6586,30132.0
2018-03-26 12:00:00,55.88,55.92,55.78,55.85,20866.0,41.666,41.6959,41.5915,41.6437,20866.0
2018-03-26 12:30:00,55.86,55.93,55.83,55.86,24195.0,41.6511,41.7033,41.6287,41.6511,24195.0
2018-03-26 13:00:00,55.89,55.95,55.8,55.88,23143.0,41.6735,41.7182,41.6064,41.666,23143.0
2018-03-26 13:30:00,55.91,56.2,55.87,56.2,36652.0,41.6884,41.9046,41.6586,41.9046,36652.0
2018-03-26 14:00:00,56.21,56.3,56.15,56.16,42031.0,41.9121,41.9792,41.8673,41.8748,42031.0
2018-03-26 14:30:00,56.17,56.25,56.13,56.16,45321.0,41.8823,41.9419,41.8524,41.8748,45321.0
2018-03-26 15:00:00,56.16,56.47,56.14,56.41,44454.0,41.8748,42.1059,41.8599,42.0612,44454.0
2018-03-26 15:30:00,56.41,56.72,56.4,56.61,144731.0,42.0612,42.2924,42.0538,42.2103,144731.0
2018-03-27 09:30:00,56.62,56.62,55.81,56.02,186242.0,42.2178,42.2178,41.6138,41.7704,186242.0
2018-03-27 10:00:00,56.02,56.51,56.02,56.46,93157.0,41.7704,42.1358,41.7704,42.0985,93157.0
2018-03-27 10:30:00,56.45,56.57,56.29,56.54,49260.0,42.091,42.1805,41.9717,42.1581,49260.0
2018-03-27 11:00:00,56.52,56.87,56.52,56.85,35906.0,42.1432,42.4042,42.1432,42.3893,35906.0
2018-03-27 11:30:00,56.87,57.03,56.68,57.03,29012.0,42.4042,42.5235,42.2625,42.5235,29012.0
2018-03-27 12:00:00,57.04,57.14,56.93,57.13,26242.0,42.531,42.6055,42.4489,42.5981,26242.0
2018-03-27 12:30:00,57.12,57.29,57.06,57.18,30503.0,42.5906,42.7174,42.5459,42.6353,30503.0
2018-03-27 13:00:00,57.21,57.48,57.18,57.29,63004.0,42.6577,42.859,42.6353,42.7174,63004.0
2018-03-27 13:30:00,57.27,57.52,57.21,57.5,35393.0,42.7025,42.8889,42.6577,42.874,35393.0
2018-03-27 14:00:00,57.49,57.75,57.49,57.54,49510.0,42.8665,43.0604,42.8665,42.9038,49510.0
2018-03-27 14:30:00,57.54,57.77,57.48,57.5,43176.0,42.9038,43.0753,42.859,42.874,43176.0
2018-03-27 15:00:00,57.49,57.54,57.14,57.14,131488.0,42.8665,42.9038,42.6055,42.6055,131488.0
2018-03-27 15:30:00,57.12,57.13,56.79,57.07,334643.0,42.5906,42.5981,42.3446,42.5533,334643.0
2018-03-28 09:30:00,57.35,58.16,57.35,58.14,84219.0,42.7621,43.3661,42.7621,43.3512,84219.0
2018-03-28 10:00:00,58.21,58.65,58.11,58.65,83676.0,43.4034,43.7314,43.3288,43.7314,83676.0
2018-03-28 10:30:00,58.66,59.21,58.44,59.03,146993.0,43.7389,44.149,43.5748,44.0148,146993.0
2018-03-28 11:00:00,59.05,59.09,58.82,59.08,139504.0,44.0297,44.0595,43.8582,44.0521,139504.0
2018-03-28 11:30:00,59.06,59.06,58.63,58.8,65600.0,44.0371,44.0371,43.7165,43.8433,65600.0
2018-03-28 12:00:00,58.78,58.87,58.61,58.84,48325.0,43.8284,43.8955,43.7016,43.8731,48325.0
2018-03-28 12:30:00,58.86,59.16,58.78,59.02,46545.0,43.888,44.1117,43.8284,44.0073,46545.0
2018-03-28 13:00:00,59.03,59.04,58.75,59.01,44008.0,44.0148,44.0222,43.806,43.9999,44008.0
2018-03-28 13:30:00,59.02,59.08,58.87,58.94,49848.0,44.0073,44.0521,43.8955,43.9477,49848.0
2018-03-28 14:00:00,58.96,59.16,58.92,58.93,45553.0,43.9626,44.1117,43.9328,43.9402,45553.0
2018-03-28 14:30:00,58.93,59.15,58.93,59.02,51603.0,43.9402,44.1042,43.9402,44.0073,51603.0
2018-03-28 15:00:00,59.01,59.05,58.86,59.05,80990.0,43.9999,44.0297,43.888,44.0297,80990.0
2018-03-28 15:30:00,59.05,59.16,58.87,59.02,206488.0,44.0297,44.1117,43.8955,44.0073,206488.0
2018-03-29 09:30:00,59.16,59.52,59.01,59.29,65637.0,44.1117,44.3801,43.9999,44.2086,65637.0
2018-03-29 10:00:00,59.23,59.23,58.94,59.12,63418.0,44.1639,44.1639,43.9477,44.0819,63418.0
2018-03-29 10:30:00,59.1,59.11,58.7,58.72,146414.0,44.067,44.0744,43.7687,43.7836,146414.0
2018-03-29 11:00:00,58.74,59.09,58.71,58.93,31322.0,43.7985,44.0595,43.7762,43.9402,31322.0
2018-03-29 11:30:00,58.92,59.17,58.89,59.15,28662.0,43.9328,44.1192,43.9104,44.1042,28662.0
2018-03-29 12:00:00,59.16,59.2,58.98,59.18,29322.0,44.1117,44.1415,43.9775,44.1266,29322.0
2018-03-29 12:30:00,59.17,59.26,59.08,59.15,35997.0,44.1192,44.1863,44.0521,44.1042,35997.0
2018-03-29 13:00:00,59.16,59.3,59.14,59.23,25441.0,44.1117,44.2161,44.0968,44.1639,25441.0
2018-03-29 13:30:00,59.22,59.24,58.97,58.98,36453.0,44.1564,44.1714,43.97,43.9775,36453.0
2018-03-29 14:00:00,58.98,59.15,58.95,59.0,35135.0,43.9775,44.1042,43.9551,43.9924,35135.0
2018-03-29 14:30:00,59.01,59.06,58.76,58.79,48677.0,43.9999,44.0371,43.8135,43.8358,48677.0
2018-03-29 15:00:00,58.78,58.86,58.55,58.73,61675.0,43.8284,43.888,43.6569,43.7911,61675.0
2018-03-29 15:30:00,58.73,59.09,58.55,58.96,218732.0,43.7911,44.0595,43.6569,43.9626,218732.0
2018-04-02 09:30:00,58.98,58.98,58.19,58.25,83969.0,43.9775,43.9775,43.3884,43.4332,83969.0
2018-04-02 10:00:00,58.25,58.52,58.06,58.52,80774.0,43.4332,43.6345,43.2915,43.6345,80774.0
2018-04-02 10:30:00,58.53,58.56,58.17,58.35,45069.0,43.642,43.6643,43.3735,43.5077,45069.0
2018-04-02 11:00:00,58.36,58.43,58.06,58.23,63587.0,43.5152,43.5674,43.2915,43.4183,63587.0
2018-04-02 11:30:00,58.21,58.37,58.17,58.27,76850.0,43.4034,43.5227,43.3735,43.4481,76850.0
2018-04-02 12:00:00,58.27,58.36,58.05,58.13,86804.0,43.4481,43.5152,43.2841,43.3437,86804.0
2018-04-02 12:30:00,58.15,58.38,58.08,58.35,93498.0,43.3586,43.5301,43.3064,43.5077,93498.0
2018-04-02 13:00:00,58.36,58.46,58.23,58.23,51984.0,43.5152,43.5898,43.4183,43.4183,51984.0
2018-04-02 13:30:00,58.23,58.25,57.86,57.88,67943.0,43.4183,43.4332,43.1424,43.1573,67943.0
2018-04-02 14:00:00,57.86,58.07,57.73,57.91,65804.0,43.1424,43.299,43.0454,43.1797,65804.0
2018-04-02 14:30:00,57.9,57.91,57.63,57.67,70281.0,43.1722,43.1797,42.9709,43.0007,70281.0
2018-04-02 15:00:00,57.68,57.78,57.54,57.56,83551.0,43.0082,43.0827,42.9038,42.9187,83551.0
2018-04-02 15:30:00,57.55,57.84,57.55,57.7,261369.0,42.9112,43.1275,42.9112,43.0231,261369.0
2018-04-03 09:30:00,57.91,57.97,57.34,57.85,39819.0,43.1797,43.2244,42.7547,43.1349,39819.0
2018-04-03 10:00:00,57.89,58.31,57.83,58.11,31439.0,43.1647,43.4779,43.12,43.3288,31439.0
2018-04-03 10:30:00,58.1,58.6,58.1,58.51,30145.0,43.3213,43.6941,43.3213,43.627,30145.0
2018-04-03 11:00:00,58.53,58.75,58.45,58.49,49968.0,43.642,43.806,43.5823,43.6121,49968.0
2018-04-03 11:30:00,58.48,58.69,58.42,58.67,29136.0,43.6047,43.7613,43.5599,43.7463,29136.0
2018-04-03 12:00:00,58.69,58.89,58.67,58.79,24837.0,43.7613,43.9104,43.7463,43.8358,24837.0
2018-04-03 12:30:00,58.76,58.79,58.46,58.46,23048.0,43.8135,43.8358,43.5898,43.5898,23048.0
2018-04-03 13:00:00,58.45,58.62,58.42,58.54,21966.0,43.5823,43.7091,43.5599,43.6494,21966.0
2018-04-03 13:30:00,58.56,58.57,58.43,58.56,31718.0,43.6643,43.6718,43.5674,43.6643,31718.0
2018-04-03 14:00:00,58.56,58.63,58.36,58.56,40391.0,43.6643,43.7165,43.5152,43.6643,40391.0
2018-04-03 14:30:00,58.57,58.57,58.31,58.44,44611.0,43.6718,43.6718,43.4779,43.5748,44611.0
2018-04-03 15:00:00,58.4,58.8,58.39,58.76,80049.0,43.545,43.8433,43.5376,43.8135,80049.0
2018-04-03 15:30:00,58.79,58.8,58.37,58.6,157008.0,43.8358,43.8433,43.5227,43.6941,157008.0
2018-04-04 09:30:00,58.3,58.95,58.06,58.8,27378.0,43.4705,43.9551,43.2915,43.8433,27378.0
2018-04-04 10:00:00,58.85,59.28,58.74,59.23,24473.0,43.8806,44.2012,43.7985,44.1639,24473.0
2018-04-04 10:30:00,59.26,59.6,59.1,59.1,35592.0,44.1863,44.4398,44.067,44.067,35592.0
2018-04-04 11:00:00,59.1,59.11,58.56,58.7,64708.0,44.067,44.0744,43.6643,43.7687,64708.0
2018-04-04 11:30:00,58.71,58.81,58.55,58.7,29500.0,43.7762,43.8507,43.6569,43.7687,29500.0
2018-04-04 12:00:00,58.72,58.82,58.66,58.78,34207.0,43.7836,43.8582,43.7389,43.8284,34207.0
2018-04-04 12:30:00,58.77,59.03,58.77,59.01,24004.0,43.8209,44.0148,43.8209,43.9999,24004.0
2018-04-04 13:00:00,59.01,59.02,58.8,58.82,22464.0,43.9999,44.0073,43.8433,43.8582,22464.0
2018-04-04 13:30:00,58.8,58.95,58.73,58.87,32637.0,43.8433,43.9551,43.7911,43.8955,32637.0
2018-04-04 14:00:00,58.9,59.32,58.9,59.27,30372.0,43.9178,44.231,43.9178,44.1937,30372.0
2018-04-04 14:30:00,59.29,59.55,59.15,59.4,40470.0,44.2086,44.4025,44.1042,44.2907,40470.0
2018-04-04 15:00:00,59.39,59.58,59.21,59.44,52501.0,44.2832,44.4249,44.149,44.3205,52501.0
2018-04-04 15:30:00,59.43,59.49,59.34,59.39,113742.0,44.313,44.3578,44.2459,44.2832,113742.0
2018-04-05 09:30:00,59.44,59.45,58.91,59.28,22188.0,44.3205,44.3279,43.9253,44.2012,22188.0
2018-04-05 10:00:00,59.28,59.28,58.96,59.22,63743.0,44.2012,44.2012,43.9626,44.1564,63743.0
2018-04-05 10:30:00,59.21,59.24,59.08,59.11,48342.0,44.149,44.1714,44.0521,44.0744,48342.0
2018-04-05 11:00:00,59.09,59.4,59.09,59.33,31937.0,44.0595,44.2907,44.0595,44.2385,31937.0
2018-04-05 11:30:00,59.32,59.55,59.3,59.5,21241.0,44.231,44.4025,44.2161,44.3652,21241.0
2018-04-05 12:00:00,59.53,59.57,59.37,59.37,40793.0,44.3876,44.4174,44.2683,44.2683,40793.0
2018-04-05 12:30:00,59.36,59.43,59.31,59.37,40608.0,44.2608,44.313,44.2235,44.2683,40608.0
2018-04-05 13:00:00,59.39,59.42,59.26,59.35,29256.0,44.2832,44.3056,44.1863,44.2534,29256.0
2018-04-05 13:30:00,59.35,59.41,59.22,59.4,34155.0,44.2534,44.2981,44.1564,44.2907,34155.0
2018-04-05 14:00:00,59.4,59.47,59.39,59.43,38049.0,44.2907,44.3429,44.2832,44.313,38049.0
2018-04-05 14:30:00,59.43,59.53,59.39,59.42,38818.0,44.313,44.3876,44.2832,44.3056,38818.0
2018-04-05 15:00:00,59.42,59.58,59.41,59.53,55495.0,44.3056,44.4249,44.2981,44.3876,55495.0
2018-04-05 15:30:00,59.52,59.78,59.46,59.67,198228.0,44.3801,44.574,44.3354,44.492,198228.0
2018-04-06 09:30:00,59.45,60.09,59.38,59.57,47175.0,44.3279,44.8051,44.2757,44.4174,47175.0
2018-04-06 10:00:00,59.58,59.79,59.41,59.41,16108.0,44.4249,44.5815,44.2981,44.2981,16108.0
2018-04-06 10:30:00,59.46,59.69,59.43,59.5,56101.0,44.3354,44.5069,44.313,44.3652,56101.0
2018-04-06 11:00:00,59.5,59.53,59.22,59.22,31383.0,44.3652,44.3876,44.1564,44.1564,31383.0
2018-04-06 11:30:00,59.25,59.41,59.2,59.27,53567.0,44.1788,44.2981,44.1415,44.1937,53567.0
2018-04-06 12:00:00,59.25,59.3,59.04,59.07,19283.0,44.1788,44.2161,44.0222,44.0446,19283.0
2018-04-06 12:30:00,59.08,59.3,59.03,59.27,14460.0,44.0521,44.2161,44.0148,44.1937,14460.0
2018-04-06 13:00:00,59.22,59.22,59.05,59.2,13499.0,44.1564,44.1564,44.0297,44.1415,13499.0
2018-04-06 13:30:00,59.2,59.24,58.91,58.94,16610.0,44.1415,44.1714,43.9253,43.9477,16610.0
2018-04-06 14:00:00,58.93,59.06,58.77,58.79,23639.0,43.9402,44.0371,43.8209,43.8358,23639.0
2018-04-06 14:30:00,58.79,58.87,58.56,58.63,66519.0,43.8358,43.8955,43.6643,43.7165,66519.0
2018-04-06 15:00:00,58.65,58.71,58.54,58.54,65450.0,43.7314,43.7762,43.6494,43.6494,65450.0
2018-04-06 15:30:00,58.57,58.82,58.51,58.7,108175.0,43.6718,43.8582,43.627,43.7687,108175.0
2018-04-09 09:30:00,58.65,58.76,58.11,58.42,13995.0,43.7314,43.8135,43.3288,43.5599,13995.0
2018-04-09 10:00:00,58.41,58.52,58.36,58.39,12428.0,43.5525,43.6345,43.5152,43.5376,12428.0
2018-04-09 10:30:00,58.41,58.67,58.41,58.57,11180.0,43.5525,43.7463,43.5525,43.6718,11180.0
2018-04-09 11:00:00,58.59,58.82,58.56,58.76,19930.0,43.6867,43.8582,43.6643,43.8135,19930.0
2018-04-09 11:30:00,58.79,59.01,58.73,58.83,14828.0,43.8358,43.9999,43.7911,43.8656,14828.0
2018-04-09 12:00:00,58.82,58.83,58.65,58.78,16136.0,43.8582,43.8656,43.7314,43.8284,16136.0
2018-04-09 12:30:00,58.77,58.87,58.71,58.84,16267.0,43.8209,43.8955,43.7762,43.8731,16267.0
2018-04-09 13:00:00,58.85,58.96,58.78,58.93,15534.0,43.8806,43.9626,43.8284,43.9402,15534.0
2018-04-09 13:30:00,58.91,58.97,58.84,58.86,14376.0,43.9253,43.97,43.8731,43.888,14376.0
2018-04-09 14:00:00,58.87,58.87,58.71,58.74,26072.0,43.8955,43.8955,43.7762,43.7985,26072.0
2018-04-09 14:30:00,58.72,59.03,58.69,59.03,42044.0,43.7836,44.0148,43.7613,44.0148,42044.0
2018-04-09 15:00:00,59.03,59.08,58.81,58.96,45915.0,44.0148,44.0521,43.8507,43.9626,45915.0
2018-04-09 15:30:00,58.94,59.0,58.59,58.6,92047.0,43.9477,43.9924,43.6867,43.6941,92047.0
2018-04-10 09:30:00,58.83,59.0,58.53,58.95,20413.0,43.8656,43.9924,43.642,43.9551,20413.0
2018-04-10 10:00:00,58.89,59.0,58.77,58.8,22459.0,43.9104,43.9924,43.8209,43.8433,22459.0
2018-04-10 10:30:00,58.81,58.99,58.76,58.93,16115.0,43.8507,43.9849,43.8135,43.9402,16115.0
2018-04-10 11:00:00,58.95,59.02,58.86,58.89,76109.0,43.9551,44.0073,43.888,43.9104,76109.0
2018-04-10 11:30:00,58.88,58.95,58.76,58.82,14127.0,43.9029,43.9551,43.8135,43.8582,14127.0
2018-04-10 12:00:00,58.83,58.89,58.75,58.86,36982.0,43.8656,43.9104,43.806,43.888,36982.0
2018-04-10 12:30:00,58.86,58.95,58.7,58.83,22727.0,43.888,43.9551,43.7687,43.8656,22727.0
2018-04-10 13:00:00,58.8,59.25,58.8,59.21,37871.0,43.8433,44.1788,43.8433,44.149,37871.0
2018-04-10 13:30:00,59.19,59.21,58.9,58.95,22003.0,44.1341,44.149,43.9178,43.9551,22003.0
2018-04-10 14:00:00,58.94,59.02,58.85,58.86,20743.0,43.9477,44.0073,43.8806,43.888,20743.0
2018-04-10 14:30:00,58.85,59.02,58.81,58.94,37339.0,43.8806,44.0073,43.8507,43.9477,37339.0
2018-04-10 15:00:00,58.93,59.11,58.83,59.1,66607.0,43.9402,44.0744,43.8656,44.067,66607.0
2018-04-10 15:30:00,59.1,59.11,58.9,58.97,161097.0,44.067,44.0744,43.9178,43.97,161097.0
2018-04-11 09:30:00,58.82,59.21,58.63,58.97,53212.0,43.8582,44.149,43.7165,43.97,53212.0
2018-04-11 10:00:00,58.93,58.94,58.49,58.51,43827.0,43.9402,43.9477,43.6121,43.627,43827.0
2018-04-11 10:30:00,58.54,58.9,58.54,58.73,32991.0,43.6494,43.9178,43.6494,43.7911,32991.0
2018-04-11 11:00:00,58.76,59.1,58.74,59.02,23231.0,43.8135,44.067,43.7985,44.0073,23231.0
2018-04-11 11:30:00,59.05,59.24,58.99,59.24,31622.0,44.0297,44.1714,43.9849,44.1714,31622.0
2018-04-11 12:00:00,59.26,59.32,59.14,59.2,28525.0,44.1863,44.231,44.0968,44.1415,28525.0
2018-04-11 12:30:00,59.2,59.26,59.16,59.21,29893.0,44.1415,44.1863,44.1117,44.149,29893.0
2018-04-11 13:00:00,59.19,59.22,59.07,59.11,47824.0,44.1341,44.1564,44.0446,44.0744,47824.0
2018-04-11 13:30:00,59.12,59.13,59.0,59.08,26463.0,44.0819,44.0893,43.9924,44.0521,26463.0
2018-04-11 14:00:00,59.07,59.19,58.99,59.16,28839.0,44.0446,44.1341,43.9849,44.1117,28839.0
2018-04-11 14:30:00,59.15,59.26,59.13,59.26,21922.0,44.1042,44.1863,44.0893,44.1863,21922.0
2018-04-11 15:00:00,59.27,59.35,59.11,59.12,42026.0,44.1937,44.2534,44.0744,44.0819,42026.0
2018-04-11 15:30:00,59.13,59.13,58.83,58.88,184025.0,44.0893,44.0893,43.8656,43.9029,184025.0
2018-04-12 09:30:00,59.22,59.22,58.26,58.55,58309.0,44.1564,44.1564,43.4406,43.6569,58309.0
2018-04-12 10:00:00,58.62,58.62,57.94,58.07,66722.0,43.7091,43.7091,43.202,43.299,66722.0
2018-04-12 10:30:00,58.04,58.18,57.8,57.8,35175.0,43.2766,43.381,43.0976,43.0976,35175.0
2018-04-12 11:00:00,57.8,57.97,57.78,57.87,26871.0,43.0976,43.2244,43.0827,43.1498,26871.0
2018-04-12 11:30:00,57.89,58.03,57.77,57.78,22984.0,43.1647,43.2691,43.0753,43.0827,22984.0
2018-04-12 12:00:00,57.79,58.04,57.71,57.97,27214.0,43.0902,43.2766,43.0305,43.2244,27214.0
2018-04-12 12:30:00,57.98,58.01,57.92,57.97,13945.0,43.2319,43.2542,43.1871,43.2244,13945.0
2018-04-12 13:00:00,57.96,57.96,57.8,57.81,34241.0,43.2169,43.2169,43.0976,43.1051,34241.0
2018-04-12 13:30:00,57.8,58.07,57.8,58.0,34138.0,43.0976,43.299,43.0976,43.2468,34138.0
2018-04-12 14:00:00,58.0,58.22,58.0,58.21,47416.0,43.2468,43.4108,43.2468,43.4034,47416.0
2018-04-12 14:30:00,58.22,58.23,58.06,58.12,31117.0,43.4108,43.4183,43.2915,43.3362,31117.0
2018-04-12 15:00:00,58.13,58.27,58.02,58.17,43252.0,43.3437,43.4481,43.2617,43.3735,43252.0
2018-04-12 15:30:00,58.17,58.24,58.13,58.19,135998.0,43.3735,43.4257,43.3437,43.3884,135998.0
2018-04-13 09:30:00,58.32,58.32,57.82,58.24,39042.0,43.4854,43.4854,43.1126,43.4257,39042.0
2018-04-13 10:00:00,58.28,58.33,57.95,58.16,28251.0,43.4555,43.4928,43.2095,43.3661,28251.0
2018-04-13 10:30:00,58.17,58.23,57.9,57.95,22033.0,43.3735,43.4183,43.1722,43.2095,22033.0
2018-04-13 11:00:00,57.94,58.21,57.94,58.14,24535.0,43.202,43.4034,43.202,43.3512,24535.0
2018-04-13 11:30:00,58.12,58.14,58.01,58.06,21971.0,43.3362,43.3512,43.2542,43.2915,21971.0
2018-04-13 12:00:00,58.07,58.39,58.04,58.39,23108.0,43.299,43.5376,43.2766,43.5376,23108.0
2018-04-13 12:30:00,58.4,58.4,58.25,58.3,21599.0,43.545,43.545,43.4332,43.4705,21599.0
2018-04-13 13:00:00,58.31,58.33,58.24,58.26,72838.0,43.4779,43.4928,43.4257,43.4406,72838.0
2018-04-13 13:30:00,58.27,58.42,58.24,58.36,29010.0,43.4481,43.5599,43.4257,43.5152,29010.0
2018-04-13 14:00:00,58.37,58.39,58.19,58.2,22562.0,43.5227,43.5376,43.3884,43.3959,22562.0
2018-04-13 14:30:00,58.2,58.35,58.2,58.24,23961.0,43.3959,43.5077,43.3959,43.4257,23961.0
2018-04-13 15:00:00,58.24,58.24,58.04,58.15,44501.0,43.4257,43.4257,43.2766,43.3586,44501.0
2018-04-13 15:30:00,58.14,58.41,58.1,58.39,152885.0,43.3512,43.5525,43.3213,43.5376,152885.0
2018-04-16 09:30:00,58.43,58.87,58.32,58.62,51595.0,43.5674,43.8955,43.4854,43.7091,51595.0
2018-04-16 10:00:00,58.65,58.84,58.37,58.37,49906.0,43.7314,43.8731,43.5227,43.5227,49906.0
2018-04-16 10:30:00,58.4,58.56,58.31,58.46,44728.0,43.545,43.6643,43.4779,43.5898,44728.0
2018-04-16 11:00:00,58.5,58.76,58.49,58.68,47953.0,43.6196,43.8135,43.6121,43.7538,47953.0
2018-04-16 11:30:00,58.7,58.75,58.49,58.53,48255.0,43.7687,43.806,43.6121,43.642,48255.0
2018-04-16 12:00:00,58.52,58.75,58.5,58.66,80126.0,43.6345,43.806,43.6196,43.7389,80126.0
2018-04-16 12:30:00,58.65,58.69,58.48,58.51,21596.0,43.7314,43.7613,43.6047,43.627,21596.0
2018-04-16 13:00:00,58.51,58.7,58.51,58.66,81821.0,43.627,43.7687,43.627,43.7389,81821.0
2018-04-16 13:30:00,58.66,58.68,58.58,58.61,38104.0,43.7389,43.7538,43.6792,43.7016,38104.0
2018-04-16 14:00:00,58.61,58.63,58.48,58.55,45695.0,43.7016,43.7165,43.6047,43.6569,45695.0
2018-04-16 14:30:00,58.55,58.65,58.48,58.5,50639.0,43.6569,43.7314,43.6047,43.6196,50639.0
2018-04-16 15:00:00,58.5,58.6,58.42,58.52,83935.0,43.6196,43.6941,43.5599,43.6345,83935.0
2018-04-16 15:30:00,58.53,58.64,58.46,58.53,131063.0,43.642,43.724,43.5898,43.642,131063.0
2018-04-17 09:30:00,58.71,58.94,58.21,58.58,64932.0,43.7762,43.9477,43.4034,43.6792,64932.0
2018-04-17 10:00:00,58.57,58.96,58.47,58.88,55193.0,43.6718,43.9626,43.5972,43.9029,55193.0
2018-04-17 10:30:00,58.89,59.07,58.85,58.98,118293.0,43.9104,44.0446,43.8806,43.9775,118293.0
2018-04-17 11:00:00,58.99,59.16,58.95,59.03,57996.0,43.9849,44.1117,43.9551,44.0148,57996.0
2018-04-17 11:30:00,59.04,59.05,58.7,58.77,39547.0,44.0222,44.0297,43.7687,43.8209,39547.0
2018-04-17 12:00:00,58.77,58.78,58.49,58.63,39393.0,43.8209,43.8284,43.6121,43.7165,39393.0
2018-04-17 12:30:00,58.62,58.85,58.6,58.67,47517.0,43.7091,43.8806,43.6941,43.7463,47517.0
2018-04-17 13:00:00,58.66,58.73,58.53,58.55,57032.0,43.7389,43.7911,43.642,43.6569,57032.0
2018-04-17 13:30:00,58.58,58.74,58.54,58.71,53467.0,43.6792,43.7985,43.6494,43.7762,53467.0
2018-04-17 14:00:00,58.72,58.87,58.71,58.77,32448.0,43.7836,43.8955,43.7762,43.8209,32448.0
2018-04-17 14:30:00,58.78,58.87,58.73,58.76,33694.0,43.8284,43.8955,43.7911,43.8135,33694.0
2018-04-17 15:00:00,58.76,59.01,58.76,58.83,57729.0,43.8135,43.9999,43.8135,43.8656,57729.0
2018-04-17 15:30:00,58.83,58.89,58.56,58.59,160191.0,43.8656,43.9104,43.6643,43.6867,160191.0
2018-04-18 09:30:00,58.68,58.87,58.39,58.46,34708.0,43.7538,43.8955,43.5376,43.5898,34708.0
2018-04-18 10:00:00,58.44,58.78,58.42,58.68,74056.0,43.5748,43.8284,43.5599,43.7538,74056.0
2018-04-18 10:30:00,58.65,58.79,58.64,58.65,43465.0,43.7314,43.8358,43.724,43.7314,43465.0
2018-04-18 11:00:00,58.67,58.76,58.64,58.69,36605.0,43.7463,43.8135,43.724,43.7613,36605.0
2018-04-18 11:30:00,58.7,58.77,58.52,58.55,30000.0,43.7687,43.8209,43.6345,43.6569,30000.0
2018-04-18 12:00:00,58.57,58.61,58.49,58.55,28258.0,43.6718,43.7016,43.6121,43.6569,28258.0
2018-04-18 12:30:00,58.56,58.57,58.42,58.42,28946.0,43.6643,43.6718,43.5599,43.5599,28946.0
2018-04-18 13:00:00,58.44,58.47,58.35,58.41,42475.0,43.5748,43.5972,43.5077,43.5525,42475.0
2018-04-18 13:30:00,58.39,58.44,58.25,58.25,35705.0,43.5376,43.5748,43.4332,43.4332,35705.0
2018-04-18 14:00:00,58.27,58.38,58.26,58.29,29299.0,43.4481,43.5301,43.4406,43.463,29299.0
2018-04-18 14:30:00,58.3,58.3,58.17,58.19,29187.0,43.4705,43.4705,43.3735,43.3884,29187.0
2018-04-18 15:00:00,58.18,58.35,58.12,58.33,68165.0,43.381,43.5077,43.3362,43.4928,68165.0
2018-04-18 15:30:00,58.33,58.35,58.17,58.23,138415.0,43.4928,43.5077,43.3735,43.4183,138415.0
2018-04-19 09:30:00,58.1,58.1,57.24,57.62,31535.0,43.3213,43.3213,42.6801,42.9634,31535.0
2018-04-19 10:00:00,57.53,57.66,57.35,57.61,45440.0,42.8963,42.9933,42.7621,42.956,45440.0
2018-04-19 10:30:00,57.58,57.81,57.52,57.56,71500.0,42.9336,43.1051,42.8889,42.9187,71500.0
2018-04-19 11:00:00,57.54,57.61,57.21,57.34,60776.0,42.9038,42.956,42.6577,42.7547,60776.0
2018-04-19 11:30:00,57.33,57.33,56.96,57.03,27744.0,42.7472,42.7472,42.4713,42.5235,27744.0
2018-04-19 12:00:00,57.06,57.13,56.92,56.92,23658.0,42.5459,42.5981,42.4415,42.4415,23658.0
2018-04-19 12:30:00,56.95,57.14,56.87,57.04,21769.0,42.4639,42.6055,42.4042,42.531,21769.0
2018-04-19 13:00:00,57.03,57.03,56.66,56.85,36547.0,42.5235,42.5235,42.2476,42.3893,36547.0
2018-04-19 13:30:00,56.88,56.98,56.82,56.87,23060.0,42.4117,42.4862,42.3669,42.4042,23060.0
2018-04-19 14:00:00,56.87,57.08,56.82,57.04,35196.0,42.4042,42.5608,42.3669,42.531,35196.0
2018-04-19 14:30:00,57.05,57.11,56.94,56.99,43855.0,42.5384,42.5832,42.4564,42.4937,43855.0
2018-04-19 15:00:00,56.97,57.08,56.88,56.92,45185.0,42.4788,42.5608,42.4117,42.4415,45185.0
2018-04-19 15:30:00,56.91,57.19,56.89,57.1,132508.0,42.434,42.6428,42.4191,42.5757,132508.0
2018-04-20 09:30:00,57.15,57.52,56.94,56.96,64850.0,42.613,42.8889,42.4564,42.4713,64850.0
2018-04-20 10:00:00,57.0,57.09,56.66,56.67,18631.0,42.5011,42.5682,42.2476,42.2551,18631.0
2018-04-20 10:30:00,56.67,56.71,56.23,56.36,42340.0,42.2551,42.2849,41.927,42.0239,42340.0
2018-04-20 11:00:00,56.38,56.54,56.29,56.54,41083.0,42.0388,42.1581,41.9717,42.1581,41083.0
2018-04-20 11:30:00,56.55,56.6,56.32,56.39,30289.0,42.1656,42.2029,41.9941,42.0463,30289.0
2018-04-20 12:00:00,56.4,56.43,56.21,56.27,28906.0,42.0538,42.0761,41.9121,41.9568,28906.0
2018-04-20 12:30:00,56.29,56.29,56.16,56.25,24366.0,41.9717,41.9717,41.8748,41.9419,24366.0
2018-04-20 13:00:00,56.25,56.25,56.07,56.18,27044.0,41.9419,41.9419,41.8077,41.8897,27044.0
2018-04-20 13:30:00,56.19,56.43,56.17,56.42,28591.0,41.8972,42.0761,41.8823,42.0687,28591.0
2018-04-20 14:00:00,56.41,56.46,56.29,56.46,29728.0,42.0612,42.0985,41.9717,42.0985,29728.0
2018-04-20 14:30:00,56.46,56.55,56.37,56.38,17372.0,42.0985,42.1656,42.0314,42.0388,17372.0
2018-04-20 15:00:00,56.37,56.37,56.12,56.2,46435.0,42.0314,42.0314,41.845,41.9046,46435.0
2018-04-20 15:30:00,56.21,56.25,56.07,56.14,113832.0,41.9121,41.9419,41.8077,41.8599,113832.0
2018-04-23 09:30:00,56.15,56.5,55.84,56.49,33808.0,41.8673,42.1283,41.6362,42.1209,33808.0
2018-04-23 10:00:00,56.64,56.67,56.34,56.38,53300.0,42.2327,42.2551,42.009,42.0388,53300.0
2018-04-23 10:30:00,56.38,56.5,56.23,56.25,11185.0,42.0388,42.1283,41.927,41.9419,11185.0
2018-04-23 11:00:00,56.25,56.28,56.15,56.2,21101.0,41.9419,41.9643,41.8673,41.9046,21101.0
2018-04-23 11:30:00,56.2,56.23,55.89,55.93,16875.0,41.9046,41.927,41.6735,41.7033,16875.0
2018-04-23 12:00:00,55.95,56.14,55.94,55.99,33205.0,41.7182,41.8599,41.7108,41.748,33205.0
2018-04-23 12:30:00,56.0,56.08,55.95,55.98,22761.0,41.7555,41.8152,41.7182,41.7406,22761.0
2018-04-23 13:00:00,55.98,55.99,55.88,55.89,10469.0,41.7406,41.748,41.666,41.6735,10469.0
2018-04-23 13:30:00,55.9,56.08,55.9,56.05,12845.0,41.6809,41.8152,41.6809,41.7928,12845.0
2018-04-23 14:00:00,56.05,56.08,56.0,56.05,17347.0,41.7928,41.8152,41.7555,41.7928,17347.0
2018-04-23 14:30:00,56.05,56.06,55.82,55.84,23831.0,41.7928,41.8002,41.6213,41.6362,23831.0
2018-04-23 15:00:00,55.84,55.98,55.84,55.85,28210.0,41.6362,41.7406,41.6362,41.6437,28210.0
2018-04-23 15:30:00,55.86,56.11,55.86,56.1,94844.0,41.6511,41.8375,41.6511,41.8301,94844.0
2018-04-24 09:30:00,55.95,56.28,55.77,55.88,30941.0,41.7182,41.9643,41.584,41.666,30941.0
2018-04-24 10:00:00,55.88,55.99,55.79,55.98,40025.0,41.666,41.748,41.5989,41.7406,40025.0
2018-04-24 10:30:00,55.99,56.26,55.97,56.14,12472.0,41.748,41.9494,41.7331,41.8599,12472.0
2018-04-24 11:00:00,56.12,56.39,56.12,56.22,85455.0,41.845,42.0463,41.845,41.9195,85455.0
2018-04-24 11:30:00,56.23,56.26,56.04,56.08,39922.0,41.927,41.9494,41.7853,41.8152,39922.0
2018-04-24 12:00:00,56.06,56.25,56.04,56.2,58718.0,41.8002,41.9419,41.7853,41.9046,58718.0
2018-04-24 12:30:00,56.2,56.25,56.12,56.17,52815.0,41.9046,41.9419,41.845,41.8823,52815.0
2018-04-24 13:00:00,56.17,56.28,56.15,56.28,14392.0,41.8823,41.9643,41.8673,41.9643,14392.0
2018-04-24 13:30:00,56.28,56.28,56.08,56.12,11472.0,41.9643,41.9643,41.8152,41.845,11472.0
2018-04-24 14:00:00,56.15,56.2,55.94,55.94,20454.0,41.8673,41.9046,41.7108,41.7108,20454.0
2018-04-24 14:30:00,55.96,55.96,55.79,55.91,24814.0,41.7257,41.7257,41.5989,41.6884,24814.0
2018-04-24 15:00:00,55.93,56.13,55.9,56.04,38735.0,41.7033,41.8524,41.6809,41.7853,38735.0
2018-04-24 15:30:00,56.03,56.2,55.83,56.18,119764.0,41.7779,41.9046,41.6287,41.8897,119764.0
2018-04-25 09:30:00,56.12,56.22,55.82,56.19,27401.0,41.845,41.9195,41.6213,41.8972,27401.0
2018-04-25 10:00:00,56.18,56.46,56.18,56.38,67294.0,41.8897,42.0985,41.8897,42.0388,67294.0
2018-04-25 10:30:00,56.39,56.44,55.89,55.97,19099.0,42.0463,42.0836,41.6735,41.7331,19099.0
2018-04-25 11:00:00,55.96,55.96,55.52,55.56,21773.0,41.7257,41.7257,41.3976,41.4274,21773.0
2018-04-25 11:30:00,55.53,55.66,55.43,55.6,17323.0,41.4051,41.502,41.3305,41.4572,17323.0
2018-04-25 12:00:00,55.61,55.82,55.61,55.76,9182.0,41.4647,41.6213,41.4647,41.5765,9182.0
2018-04-25 12:30:00,55.77,55.86,55.69,55.79,16223.0,41.584,41.6511,41.5244,41.5989,16223.0
2018-04-25 13:00:00,55.81,55.86,55.77,55.86,11725.0,41.6138,41.6511,41.584,41.6511,11725.0
2018-04-25 13:30:00,55.83,55.91,55.73,55.84,15167.0,41.6287,41.6884,41.5542,41.6362,15167.0
2018-04-25 14:00:00,55.87,55.87,55.64,55.75,12025.0,41.6586,41.6586,41.4871,41.5691,12025.0
2018-04-25 14:30:00,55.73,55.93,55.7,55.91,20742.0,41.5542,41.7033,41.5318,41.6884,20742.0
2018-04-25 15:00:00,55.91,55.97,55.84,55.93,19057.0,41.6884,41.7331,41.6362,41.7033,19057.0
2018-04-25 15:30:00,55.93,56.0,55.84,55.99,73104.0,41.7033,41.7555,41.6362,41.748,73104.0
2018-04-26 09:30:00,56.36,56.65,56.03,56.56,25479.0,42.0239,42.2402,41.7779,42.1731,25479.0
2018-04-26 10:00:00,56.58,56.98,56.55,56.98,22081.0,42.188,42.4862,42.1656,42.4862,22081.0
2018-04-26 10:30:00,57.04,57.15,56.96,57.01,35315.0,42.531,42.613,42.4713,42.5086,35315.0
2018-04-26 11:00:00,57.02,57.1,56.89,56.89,59937.0,42.516,42.5757,42.4191,42.4191,59937.0
2018-04-26 11:30:00,56.89,57.04,56.79,57.0,39814.0,42.4191,42.531,42.3446,42.5011,39814.0
2018-04-26 12:00:00,57.0,57.11,56.99,57.07,26774.0,42.5011,42.5832,42.4937,42.5533,26774.0
2018-04-26 12:30:00,57.08,57.08,56.98,57.06,17742.0,42.5608,42.5608,42.4862,42.5459,17742.0
2018-04-26 13:00:00,57.08,57.26,57.08,57.19,27063.0,42.5608,42.695,42.5608,42.6428,27063.0
2018-04-26 13:30:00,57.2,57.22,57.1,57.2,34348.0,42.6503,42.6652,42.5757,42.6503,34348.0
2018-04-26 14:00:00,57.19,57.42,57.19,57.41,51676.0,42.6428,42.8143,42.6428,42.8068,51676.0
2018-04-26 14:30:00,57.41,57.51,57.3,57.5,67345.0,42.8068,42.8814,42.7248,42.874,67345.0
2018-04-26 15:00:00,57.5,57.56,57.39,57.44,81813.0,42.874,42.9187,42.7919,42.8292,81813.0
2018-04-26 15:30:00,57.43,57.43,57.21,57.25,135341.0,42.8218,42.8218,42.6577,42.6875,135341.0
2018-04-27 09:30:00,57.24,57.83,57.09,57.71,24366.0,42.6801,43.12,42.5682,43.0305,24366.0
2018-04-27 10:00:00,57.7,58.17,57.7,58.17,60270.0,43.0231,43.3735,43.0231,43.3735,60270.0
2018-04-27 10:30:00,58.15,58.26,58.05,58.12,67463.0,43.3586,43.4406,43.2841,43.3362,67463.0
2018-04-27 11:00:00,58.18,58.62,58.15,58.54,33660.0,43.381,43.7091,43.3586,43.6494,33660.0
2018-04-27 11:30:00,58.51,58.63,58.43,58.53,19649.0,43.627,43.7165,43.5674,43.642,19649.0
2018-04-27 12:00:00,58.54,58.61,58.39,58.48,46020.0,43.6494,43.7016,43.5376,43.6047,46020.0
2018-04-27 12:30:00,58.45,58.62,58.43,58.61,72484.0,43.5823,43.7091,43.5674,43.7016,72484.0
2018-04-27 13:00:00,58.61,58.75,58.6,58.74,29900.0,43.7016,43.806,43.6941,43.7985,29900.0
2018-04-27 13:30:00,58.75,58.75,58.64,58.72,23671.0,43.806,43.806,43.724,43.7836,23671.0
2018-04-27 14:00:00,58.73,58.73,58.57,58.62,53061.0,43.7911,43.7911,43.6718,43.7091,53061.0
2018-04-27 14:30:00,58.63,58.72,58.58,58.7,62658.0,43.7165,43.7836,43.6792,43.7687,62658.0
2018-04-27 15:00:00,58.7,58.86,58.68,58.83,59590.0,43.7687,43.888,43.7538,43.8656,59590.0
2018-04-27 15:30:00,58.82,58.91,58.78,58.78,144425.0,43.8582,43.9253,43.8284,43.8284,144425.0
2018-04-30 09:30:00,58.92,59.2,58.49,59.2,84054.0,43.9328,44.1415,43.6121,44.1415,84054.0
2018-04-30 10:00:00,59.29,59.39,59.03,59.03,109635.0,44.2086,44.2832,44.0148,44.0148,109635.0
2018-04-30 10:30:00,59.01,59.17,58.94,59.04,57988.0,43.9999,44.1192,43.9477,44.0222,57988.0
2018-04-30 11:00:00,59.04,59.09,58.62,58.79,69102.0,44.0222,44.0595,43.7091,43.8358,69102.0
2018-04-30 11:30:00,58.8,58.84,58.58,58.75,30397.0,43.8433,43.8731,43.6792,43.806,30397.0
2018-04-30 12:00:00,58.77,58.89,58.69,58.74,44713.0,43.8209,43.9104,43.7613,43.7985,44713.0
2018-04-30 12:30:00,58.72,58.87,58.7,58.84,42853.0,43.7836,43.8955,43.7687,43.8731,42853.0
2018-04-30 13:00:00,58.84,58.98,58.68,58.96,39011.0,43.8731,43.9775,43.7538,43.9626,39011.0
2018-04-30 13:30:00,58.95,59.1,58.81,59.0,48181.0,43.9551,44.067,43.8507,43.9924,48181.0
2018-04-30 14:00:00,58.98,59.01,58.69,58.87,38744.0,43.9775,43.9999,43.7613,43.8955,38744.0
2018-04-30 14:30:00,58.87,58.91,58.78,58.82,52565.0,43.8955,43.9253,43.8284,43.8582,52565.0
2018-04-30 15:00:00,58.83,58.84,58.59,58.65,62681.0,43.8656,43.8731,43.6867,43.7314,62681.0
2018-04-30 15:30:00,58.64,58.9,58.64,58.81,194445.0,43.724,43.9178,43.724,43.8507,194445.0
2018-05-01 09:30:00,58.85,59.11,58.15,58.85,69448.0,43.8806,44.0744,43.3586,43.8806,69448.0
2018-05-01 10:00:00,58.85,59.22,58.72,58.92,33314.0,43.8806,44.1564,43.7836,43.9328,33314.0
2018-05-01 10:30:00,58.92,59.05,58.34,58.34,37536.0,43.9328,44.0297,43.5003,43.5003,37536.0
2018-05-01 11:00:00,58.42,58.75,58.38,58.53,22662.0,43.5599,43.806,43.5301,43.642,22662.0
2018-05-01 11:30:00,58.5,58.91,58.49,58.63,18000.0,43.6196,43.9253,43.6121,43.7165,18000.0
2018-05-01 12:00:00,58.75,58.75,58.42,58.67,17689.0,43.806,43.806,43.5599,43.7463,17689.0
2018-05-01 12:30:00,58.65,58.69,58.51,58.51,15749.0,43.7314,43.7613,43.627,43.627,15749.0
2018-05-01 13:00:00,58.54,58.85,58.51,58.69,23328.0,43.6494,43.8806,43.627,43.7613,23328.0
2018-05-01 13:30:00,58.69,59.13,58.69,59.02,34103.0,43.7613,44.0893,43.7613,44.0073,34103.0
2018-05-01 14:00:00,59.02,59.18,58.86,59.14,44934.0,44.0073,44.1266,43.888,44.0968,44934.0
2018-05-01 14:30:00,59.16,59.36,59.07,59.34,46342.0,44.1117,44.2608,44.0446,44.2459,46342.0
2018-05-01 15:00:00,59.36,59.43,59.18,59.2,62834.0,44.2608,44.313,44.1266,44.1415,62834.0
2018-05-01 15:30:00,59.21,59.52,59.08,59.26,156469.0,44.149,44.3801,44.0521,44.1863,156469.0
2018-05-02 09:30:00,58.87,58.95,58.11,58.15,79339.0,43.8955,43.9551,43.3288,43.3586,79339.0
2018-05-02 10:00:00,58.1,58.74,57.92,58.58,62782.0,43.3213,43.7985,43.1871,43.6792,62782.0
2018-05-02 10:30:00,58.62,58.97,58.62,58.89,35598.0,43.7091,43.97,43.7091,43.9104,35598.0
2018-05-02 11:00:00,58.89,59.09,58.88,58.97,57561.0,43.9104,44.0595,43.9029,43.97,57561.0
2018-05-02 11:30:00,58.95,59.02,58.52,58.54,96702.0,43.9551,44.0073,43.6345,43.6494,96702.0
2018-05-02 12:00:00,58.55,58.6,58.38,58.46,29847.0,43.6569,43.6941,43.5301,43.5898,29847.0
2018-05-02 12:30:00,58.45,58.51,58.31,58.33,19208.0,43.5823,43.627,43.4779,43.4928,19208.0
2018-05-02 13:00:00,58.33,58.36,58.24,58.34,22325.0,43.4928,43.5152,43.4257,43.5003,22325.0
2018-05-02 13:30:00,58.35,58.53,58.23,58.5,26333.0,43.5077,43.642,43.4183,43.6196,26333.0
2018-05-02 14:00:00,58.46,58.7,58.32,58.47,44500.0,43.5898,43.7687,43.4854,43.5972,44500.0
2018-05-02 14:30:00,58.46,58.52,58.25,58.46,26766.0,43.5898,43.6345,43.4332,43.5898,26766.0
2018-05-02 15:00:00,58.44,58.46,58.16,58.21,50185.0,43.5748,43.5898,43.3661,43.4034,50185.0
2018-05-02 15:30:00,58.21,58.21,57.98,58.11,112054.0,43.4034,43.4034,43.2319,43.3288,112054.0
2018-05-03 09:30:00,58.06,58.13,57.68,58.11,64087.0,43.2915,43.3437,43.0082,43.3288,64087.0
2018-05-03 10:00:00,58.13,58.24,57.85,58.04,39244.0,43.3437,43.4257,43.1349,43.2766,39244.0
2018-05-03 10:30:00,58.01,58.01,57.76,57.93,46502.0,43.2542,43.2542,43.0678,43.1946,46502.0
2018-05-03 11:00:00,57.91,58.24,57.88,58.12,66340.0,43.1797,43.4257,43.1573,43.3362,66340.0
2018-05-03 11:30:00,58.11,58.4,58.05,58.15,49468.0,43.3288,43.545,43.2841,43.3586,49468.0
2018-05-03 12:00:00,58.14,58.19,57.89,57.93,55499.0,43.3512,43.3884,43.1647,43.1946,55499.0
2018-05-03 12:30:00,57.93,58.08,57.88,57.94,68043.0,43.1946,43.3064,43.1573,43.202,68043.0
2018-05-03 13:00:00,57.98,58.02,57.88,57.97,41277.0,43.2319,43.2617,43.1573,43.2244,41277.0
2018-05-03 13:30:00,57.97,58.18,57.87,57.9,68159.0,43.2244,43.381,43.1498,43.1722,68159.0
2018-05-03 14:00:00,57.92,57.92,57.81,57.9,22320.0,43.1871,43.1871,43.1051,43.1722,22320.0
2018-05-03 14:30:00,57.92,57.92,57.7,57.74,49928.0,43.1871,43.1871,43.0231,43.0529,49928.0
2018-05-03 15:00:00,57.76,57.82,57.69,57.73,80519.0,43.0678,43.1126,43.0156,43.0454,80519.0
2018-05-03 15:30:00,57.72,57.83,57.7,57.76,167091.0,43.038,43.12,43.0231,43.0678,167091.0
2018-05-04 09:30:00,57.64,58.03,57.64,57.77,45974.0,42.9783,43.2691,42.9783,43.0753,45974.0
2018-05-04 10:00:00,57.76,58.05,57.7,57.99,60027.0,43.0678,43.2841,43.0231,43.2393,60027.0
2018-05-04 10:30:00,57.99,58.32,57.95,58.21,67656.0,43.2393,43.4854,43.2095,43.4034,67656.0
2018-05-04 11:00:00,58.19,58.26,58.06,58.2,53578.0,43.3884,43.4406,43.2915,43.3959,53578.0
2018-05-04 11:30:00,58.21,58.56,58.2,58.46,30549.0,43.4034,43.6643,43.3959,43.5898,30549.0
2018-05-04 12:00:00,58.47,58.63,58.45,58.59,20139.0,43.5972,43.7165,43.5823,43.6867,20139.0
2018-05-04 12:30:00,58.58,58.74,58.53,58.67,17923.0,43.6792,43.7985,43.642,43.7463,17923.0
2018-05-04 13:00:00,58.68,58.83,58.67,58.76,27945.0,43.7538,43.8656,43.7463,43.8135,27945.0
2018-05-04 13:30:00,58.76,58.76,58.52,58.52,21376.0,43.8135,43.8135,43.6345,43.6345,21376.0
2018-05-04 14:00:00,58.54,58.68,58.53,58.65,44543.0,43.6494,43.7538,43.642,43.7314,44543.0
2018-05-04 14:30:00,58.67,58.91,58.63,58.75,28970.0,43.7463,43.9253,43.7165,43.806,28970.0
2018-05-04 15:00:00,58.76,58.92,58.76,58.9,29693.0,43.8135,43.9328,43.8135,43.9178,29693.0
2018-05-04 15:30:00,58.87,58.87,58.7,58.75,106797.0,43.8955,43.8955,43.7687,43.806,106797.0
2018-05-07 09:30:00,59.04,59.2,58.69,58.72,17771.0,44.0222,44.1415,43.7613,43.7836,17771.0
2018-05-07 10:00:00,58.78,58.95,58.7,58.84,22558.0,43.8284,43.9551,43.7687,43.8731,22558.0
2018-05-07 10:30:00,58.87,58.97,58.63,58.68,19847.0,43.8955,43.97,43.7165,43.7538,19847.0
2018-05-07 11:00:00,58.68,58.8,58.66,58.72,24972.0,43.7538,43.8433,43.7389,43.7836,24972.0
2018-05-07 11:30:00,58.73,59.02,58.73,58.9,31751.0,43.7911,44.0073,43.7911,43.9178,31751.0
2018-05-07 12:00:00,58.92,58.97,58.86,58.92,30359.0,43.9328,43.97,43.888,43.9328,30359.0
2018-05-07 12:30:00,58.94,58.95,58.82,58.84,16423.0,43.9477,43.9551,43.8582,43.8731,16423.0
2018-05-07 13:00:00,58.85,58.85,58.75,58.8,15892.0,43.8806,43.8806,43.806,43.8433,15892.0
2018-05-07 13:30:00,58.81,58.85,58.77,58.81,10500.0,43.8507,43.8806,43.8209,43.8507,10500.0
2018-05-07 14:00:00,58.81,58.87,58.75,58.8,14866.0,43.8507,43.8955,43.806,43.8433,14866.0
2018-05-07 14:30:00,58.8,58.9,58.77,58.85,23514.0,43.8433,43.9178,43.8209,43.8806,23514.0
2018-05-07 15:00:00,58.84,58.89,58.66,58.71,38316.0,43.8731,43.9104,43.7389,43.7762,38316.0
2018-05-07 15:30:00,58.73,59.02,58.73,58.91,87709.0,43.7911,44.0073,43.7911,43.9253,87709.0
2018-05-08 09:30:00,58.8,58.87,58.26,58.42,21399.0,43.8433,43.8955,43.4406,43.5599,21399.0
2018-05-08 10:00:00,58.47,58.62,58.41,58.48,22329.0,43.5972,43.7091,43.5525,43.6047,22329.0
2018-05-08 10:30:00,58.45,58.48,58.24,58.24,16910.0,43.5823,43.6047,43.4257,43.4257,16910.0
2018-05-08 11:00:00,58.18,58.39,58.18,58.35,16175.0,43.381,43.5376,43.381,43.5077,16175.0
2018-05-08 11:30:00,58.31,58.33,58.14,58.15,22218.0,43.4779,43.4928,43.3512,43.3586,22218.0
2018-05-08 12:00:00,58.16,58.25,58.05,58.15,18202.0,43.3661,43.4332,43.2841,43.3586,18202.0
2018-05-08 12:30:00,58.15,58.15,57.94,57.95,26321.0,43.3586,43.3586,43.202,43.2095,26321.0
2018-05-08 13:00:00,57.97,58.14,57.95,58.12,23830.0,43.2244,43.3512,43.2095,43.3362,23830.0
2018-05-08 13:30:00,58.13,58.25,58.1,58.24,24519.0,43.3437,43.4332,43.3213,43.4257,24519.0
2018-05-08 14:00:00,58.24,58.26,58.1,58.15,78254.0,43.4257,43.4406,43.3213,43.3586,78254.0
2018-05-08 14:30:00,58.14,58.2,57.98,58.08,38460.0,43.3512,43.3959,43.2319,43.3064,38460.0
2018-05-08 15:00:00,58.07,58.22,58.05,58.14,39298.0,43.299,43.4108,43.2841,43.3512,39298.0
2018-05-08 15:30:00,58.15,58.16,57.99,58.09,123964.0,43.3586,43.3661,43.2393,43.3139,123964.0
2018-05-09 09:30:00,58.03,58.17,57.74,58.17,21739.0,43.2691,43.3735,43.0529,43.3735,21739.0
2018-05-09 10:00:00,58.11,58.31,57.91,58.1,36563.0,43.3288,43.4779,43.1797,43.3213,36563.0
2018-05-09 10:30:00,58.14,58.28,58.13,58.13,23456.0,43.3512,43.4555,43.3437,43.3437,23456.0
2018-05-09 11:00:00,58.13,58.33,58.11,58.31,23343.0,43.3437,43.4928,43.3288,43.4779,23343.0
2018-05-09 11:30:00,58.28,58.35,58.24,58.34,17316.0,43.4555,43.5077,43.4257,43.5003,17316.0
2018-05-09 12:00:00,58.34,58.51,58.28,58.37,20437.0,43.5003,43.627,43.4555,43.5227,20437.0
2018-05-09 12:30:00,58.39,58.59,58.34,58.59,19690.0,43.5376,43.6867,43.5003,43.6867,19690.0
2018-05-09 13:00:00,58.59,58.62,58.49,58.6,27328.0,43.6867,43.7091,43.6121,43.6941,27328.0
2018-05-09 13:30:00,58.58,58.7,58.57,58.68,20964.0,43.6792,43.7687,43.6718,43.7538,20964.0
2018-05-09 14:00:00,58.69,58.69,58.59,58.65,26848.0,43.7613,43.7613,43.6867,43.7314,26848.0
2018-05-09 14:30:00,58.65,58.7,58.6,58.6,34295.0,43.7314,43.7687,43.6941,43.6941,34295.0
2018-05-09 15:00:00,58.59,58.61,58.4,58.43,40092.0,43.6867,43.7016,43.545,43.5674,40092.0
2018-05-09 15:30:00,58.43,58.68,58.43,58.64,102892.0,43.5674,43.7538,43.5674,43.724,102892.0
2018-05-10 09:30:00,58.96,59.03,58.6,58.94,17989.0,43.9626,44.0148,43.6941,43.9477,17989.0
2018-05-10 10:00:00,58.93,58.93,58.55,58.66,13985.0,43.9402,43.9402,43.6569,43.7389,13985.0
2018-05-10 10:30:00,58.66,58.79,58.56,58.59,20248.0,43.7389,43.8358,43.6643,43.6867,20248.0
2018-05-10 11:00:00,58.58,58.91,58.56,58.83,12941.0,43.6792,43.9253,43.6643,43.8656,12941.0
2018-05-10 11:30:00,58.86,59.11,58.86,59.03,30867.0,43.888,44.0744,43.888,44.0148,30867.0
2018-05-10 12:00:00,59.06,59.08,58.88,58.96,18516.0,44.0371,44.0521,43.9029,43.9626,18516.0
2018-05-10 12:30:00,58.96,58.96,58.76,58.76,22679.0,43.9626,43.9626,43.8135,43.8135,22679.0
2018-05-10 13:00:00,58.74,58.8,58.67,58.67,14469.0,43.7985,43.8433,43.7463,43.7463,14469.0
2018-05-10 13:30:00,58.67,58.75,58.62,58.73,17448.0,43.7463,43.806,43.7091,43.7911,17448.0
2018-05-10 14:00:00,58.74,58.79,58.69,58.79,17526.0,43.7985,43.8358,43.7613,43.8358,17526.0
2018-05-10 14:30:00,58.77,58.83,58.71,58.82,35588.0,43.8209,43.8656,43.7762,43.8582,35588.0
2018-05-10 15:00:00,58.81,58.85,58.61,58.64,39495.0,43.8507,43.8806,43.7016,43.724,39495.0
2018-05-10 15:30:00,58.63,58.66,58.49,58.63,184418.0,43.7165,43.7389,43.6121,43.7165,184418.0
2018-05-11 09:30:00,58.82,59.08,58.69,58.76,17730.0,43.8582,44.0521,43.7613,43.8135,17730.0
2018-05-11 10:00:00,58.71,58.78,58.45,58.75,17168.0,43.7762,43.8284,43.5823,43.806,17168.0
2018-05-11 10:30:00,58.74,58.86,58.61,58.86,26730.0,43.7985,43.888,43.7016,43.888,26730.0
2018-05-11 11:00:00,58.86,58.95,58.83,58.9,35237.0,43.888,43.9551,43.8656,43.9178,35237.0
2018-05-11 11:30:00,58.89,58.89,58.58,58.59,21820.0,43.9104,43.9104,43.6792,43.6867,21820.0
2018-05-11 12:00:00,58.58,58.61,58.49,58.51,23107.0,43.6792,43.7016,43.6121,43.627,23107.0
2018-05-11 12:30:00,58.49,58.57,58.48,58.49,22281.0,43.6121,43.6718,43.6047,43.6121,22281.0
2018-05-11 13:00:00,58.49,58.54,58.48,58.52,35939.0,43.6121,43.6494,43.6047,43.6345,35939.0
2018-05-11 13:30:00,58.51,58.52,58.47,58.51,60288.0,43.627,43.6345,43.5972,43.627,60288.0
2018-05-11 14:00:00,58.52,58.68,58.51,58.62,41784.0,43.6345,43.7538,43.627,43.7091,41784.0
2018-05-11 14:30:00,58.61,58.64,58.49,58.52,42706.0,43.7016,43.724,43.6121,43.6345,42706.0
2018-05-11 15:00:00,58.52,58.54,58.47,58.53,50523.0,43.6345,43.6494,43.5972,43.642,50523.0
2018-05-11 15:30:00,58.53,58.59,58.47,58.56,125942.0,43.642,43.6867,43.5972,43.6643,125942.0
2018-05-14 09:30:00,58.41,58.65,58.11,58.64,46219.0,43.5525,43.7314,43.3288,43.724,46219.0
2018-05-14 10:00:00,58.63,58.81,58.56,58.72,42808.0,43.7165,43.8507,43.6643,43.7836,42808.0
2018-05-14 10:30:00,58.72,58.73,58.3,58.33,27826.0,43.7836,43.7911,43.4705,43.4928,27826.0
2018-05-14 11:00:00,58.32,58.41,58.21,58.29,36327.0,43.4854,43.5525,43.4034,43.463,36327.0
2018-05-14 11:30:00,58.23,58.24,58.13,58.2,18497.0,43.4183,43.4257,43.3437,43.3959,18497.0
2018-05-14 12:00:00,58.2,58.22,57.74,57.85,32961.0,43.3959,43.4108,43.0529,43.1349,32961.0
2018-05-14 12:30:00,57.85,57.89,57.67,57.69,36476.0,43.1349,43.1647,43.0007,43.0156,36476.0
2018-05-14 13:00:00,57.69,57.71,57.55,57.55,59616.0,43.0156,43.0305,42.9112,42.9112,59616.0
2018-05-14 13:30:00,57.56,57.62,57.4,57.43,47581.0,42.9187,42.9634,42.7994,42.8218,47581.0
2018-05-14 14:00:00,57.42,57.57,57.36,57.57,28993.0,42.8143,42.9261,42.7696,42.9261,28993.0
2018-05-14 14:30:00,57.57,57.81,57.52,57.79,32133.0,42.9261,43.1051,42.8889,43.0902,32133.0
2018-05-14 15:00:00,57.78,57.79,57.63,57.69,37113.0,43.0827,43.0902,42.9709,43.0156,37113.0
2018-05-14 15:30:00,57.7,57.71,57.54,57.69,120861.0,43.0231,43.0305,42.9038,43.0156,120861.0
2018-05-15 09:30:00,56.77,56.97,56.26,56.28,57138.0,42.7462,42.8968,42.3622,42.3772,57138.0
2018-05-15 10:00:00,56.28,56.55,56.14,56.26,88938.0,42.3772,42.5805,42.2718,42.3622,88938.0
2018-05-15 10:30:00,56.24,56.5,56.24,56.46,91148.0,42.3471,42.5429,42.3471,42.5128,91148.0
2018-05-15 11:00:00,56.48,56.49,56.32,56.41,47332.0,42.5278,42.5353,42.4073,42.4751,47332.0
2018-05-15 11:30:00,56.41,56.44,56.25,56.26,82539.0,42.4751,42.4977,42.3546,42.3622,82539.0
2018-05-15 12:00:00,56.26,56.35,56.21,56.28,45605.0,42.3622,42.4299,42.3245,42.3772,45605.0
2018-05-15 12:30:00,56.29,56.31,56.2,56.22,85321.0,42.3848,42.3998,42.317,42.332,85321.0
2018-05-15 13:00:00,56.22,56.26,56.18,56.23,45026.0,42.332,42.3622,42.3019,42.3396,45026.0
2018-05-15 13:30:00,56.23,56.38,56.23,56.28,29471.0,42.3396,42.4525,42.3396,42.3772,29471.0
2018-05-15 14:00:00,56.27,56.39,56.25,56.38,31160.0,42.3697,42.4601,42.3546,42.4525,31160.0
2018-05-15 14:30:00,56.37,56.42,56.27,56.36,122937.0,42.445,42.4826,42.3697,42.4375,122937.0
2018-05-15 15:00:00,56.38,56.4,56.29,56.34,63087.0,42.4525,42.4676,42.3848,42.4224,63087.0
2018-05-15 15:30:00,56.33,56.53,56.29,56.41,177281.0,42.4149,42.5655,42.3848,42.4751,177281.0
2018-05-16 09:30:00,56.68,56.95,56.45,56.72,131459.0,42.6784,42.8817,42.5052,42.7085,131459.0
2018-05-16 10:00:00,56.7,56.7,56.3,56.3,105069.0,42.6935,42.6935,42.3923,42.3923,105069.0
2018-05-16 10:30:00,56.29,56.37,56.2,56.2,32010.0,42.3848,42.445,42.317,42.317,32010.0
2018-05-16 11:00:00,56.21,56.52,56.21,56.44,26829.0,42.3245,42.5579,42.3245,42.4977,26829.0
2018-05-16 11:30:00,56.41,56.6,56.41,56.43,31400.0,42.4751,42.6182,42.4751,42.4902,31400.0
2018-05-16 12:00:00,56.42,56.48,56.24,56.27,41595.0,42.4826,42.5278,42.3471,42.3697,41595.0
2018-05-16 12:30:00,56.27,56.31,56.15,56.23,32621.0,42.3697,42.3998,42.2793,42.3396,32621.0
2018-05-16 13:00:00,56.23,56.32,56.16,56.27,28113.0,42.3396,42.4073,42.2869,42.3697,28113.0
2018-05-16 13:30:00,56.28,56.43,56.27,56.4,32090.0,42.3772,42.4902,42.3697,42.4676,32090.0
2018-05-16 14:00:00,56.4,56.44,56.32,56.32,33829.0,42.4676,42.4977,42.4073,42.4073,33829.0
2018-05-16 14:30:00,56.32,56.38,56.31,56.33,42900.0,42.4073,42.4525,42.3998,42.4149,42900.0
2018-05-16 15:00:00,56.33,56.38,56.26,56.33,152123.0,42.4149,42.4525,42.3622,42.4149,152123.0
2018-05-16 15:30:00,56.34,56.36,56.17,56.3,212329.0,42.4224,42.4375,42.2944,42.3923,212329.0
2018-05-17 09:30:00,56.35,56.68,56.21,56.37,34903.0,42.4299,42.6784,42.3245,42.445,34903.0
2018-05-17 10:00:00,56.4,56.44,56.15,56.17,24576.0,42.4676,42.4977,42.2793,42.2944,24576.0
2018-05-17 10:30:00,56.16,56.22,56.08,56.13,50831.0,42.2869,42.332,42.2266,42.2643,50831.0
2018-05-17 11:00:00,56.14,56.2,55.88,56.16,43410.0,42.2718,42.317,42.076,42.2869,43410.0
2018-05-17 11:30:00,56.19,56.19,56.06,56.1,16107.0,42.3095,42.3095,42.2116,42.2417,16107.0
2018-05-17 12:00:00,56.09,56.3,56.08,56.25,29301.0,42.2342,42.3923,42.2266,42.3546,29301.0
2018-05-17 12:30:00,56.24,56.34,56.21,56.31,22000.0,42.3471,42.4224,42.3245,42.3998,22000.0
2018-05-17 13:00:00,56.31,56.32,56.24,56.27,16100.0,42.3998,42.4073,42.3471,42.3697,16100.0
2018-05-17 13:30:00,56.29,56.31,56.12,56.15,22209.0,42.3848,42.3998,42.2568,42.2793,22209.0
2018-05-17 14:00:00,56.14,56.26,56.12,56.23,39876.0,42.2718,42.3622,42.2568,42.3396,39876.0
2018-05-17 14:30:00,56.23,56.25,56.08,56.16,117042.0,42.3396,42.3546,42.2266,42.2869,117042.0
2018-05-17 15:00:00,56.17,56.35,56.14,56.21,158481.0,42.2944,42.4299,42.2718,42.3245,158481.0
2018-05-17 15:30:00,56.2,56.3,56.14,56.27,149259.0,42.317,42.3923,42.2718,42.3697,149259.0
2018-05-18 09:30:00,55.88,56.08,55.71,55.8,261960.0,42.076,42.2266,41.948,42.0158,261960.0
2018-05-18 10:00:00,55.84,55.88,55.46,55.55,231336.0,42.0459,42.076,41.7598,41.8276,231336.0
2018-05-18 10:30:00,55.55,55.78,55.51,55.66,128726.0,41.8276,42.0007,41.7974,41.9104,128726.0
2018-05-18 11:00:00,55.66,55.8,55.65,55.71,46232.0,41.9104,42.0158,41.9029,41.948,46232.0
2018-05-18 11:30:00,55.71,55.8,55.66,55.77,30708.0,41.948,42.0158,41.9104,41.9932,30708.0
2018-05-18 12:00:00,55.78,55.8,55.74,55.77,28325.0,42.0007,42.0158,41.9706,41.9932,28325.0
2018-05-18 12:30:00,55.76,55.79,55.65,55.77,35615.0,41.9857,42.0083,41.9029,41.9932,35615.0
2018-05-18 13:00:00,55.77,55.78,55.7,55.75,49429.0,41.9932,42.0007,41.9405,41.9782,49429.0
2018-05-18 13:30:00,55.75,55.8,55.64,55.65,127000.0,41.9782,42.0158,41.8953,41.9029,127000.0
2018-05-18 14:00:00,55.65,55.76,55.58,55.73,60765.0,41.9029,41.9857,41.8501,41.9631,60765.0
2018-05-18 14:30:00,55.74,55.75,55.67,55.7,38028.0,41.9706,41.9782,41.9179,41.9405,38028.0
2018-05-18 15:00:00,55.7,55.7,55.61,55.64,50131.0,41.9405,41.9405,41.8727,41.8953,50131.0
2018-05-18 15:30:00,55.64,55.73,55.6,55.71,195894.0,41.8953,41.9631,41.8652,41.948,195894.0
2018-05-21 09:30:00,56.11,56.15,55.38,55.44,47900.0,42.2492,42.2793,41.6996,41.7447,47900.0
2018-05-21 10:00:00,55.44,56.06,55.42,56.0,66742.0,41.7447,42.2116,41.7297,42.1664,66742.0
2018-05-21 10:30:00,56.04,56.19,55.99,56.17,79694.0,42.1965,42.3095,42.1589,42.2944,79694.0
2018-05-21 11:00:00,56.2,56.39,56.2,56.36,53046.0,42.317,42.4601,42.317,42.4375,53046.0
2018-05-21 11:30:00,56.39,56.47,56.3,56.37,21551.0,42.4601,42.5203,42.3923,42.445,21551.0
2018-05-21 12:00:00,56.39,56.76,56.37,56.75,21934.0,42.4601,42.7387,42.445,42.7311,21934.0
2018-05-21 12:30:00,56.74,56.87,56.69,56.85,37793.0,42.7236,42.8215,42.6859,42.8064,37793.0
2018-05-21 13:00:00,56.88,56.95,56.79,56.82,42555.0,42.829,42.8817,42.7612,42.7838,42555.0
2018-05-21 13:30:00,56.84,56.9,56.83,56.86,36453.0,42.7989,42.8441,42.7914,42.8139,36453.0
2018-05-21 14:00:00,56.86,56.86,56.73,56.75,49865.0,42.8139,42.8139,42.7161,42.7311,49865.0
2018-05-21 14:30:00,56.74,56.82,56.73,56.78,34276.0,42.7236,42.7838,42.7161,42.7537,34276.0
2018-05-21 15:00:00,56.78,56.82,56.67,56.68,45759.0,42.7537,42.7838,42.6709,42.6784,45759.0
2018-05-21 15:30:00,56.69,56.73,56.6,56.66,150516.0,42.6859,42.7161,42.6182,42.6634,150516.0
2018-05-22 09:30:00,56.68,57.05,56.58,56.97,57294.0,42.6784,42.957,42.6031,42.8968,57294.0
2018-05-22 10:00:00,56.96,56.97,56.77,56.95,54957.0,42.8892,42.8968,42.7462,42.8817,54957.0
2018-05-22 10:30:00,56.94,57.06,56.81,57.04,45486.0,42.8742,42.9645,42.7763,42.9495,45486.0
2018-05-22 11:00:00,57.04,57.35,56.97,57.31,49355.0,42.9495,43.1829,42.8968,43.1528,49355.0
2018-05-22 11:30:00,57.3,57.3,57.23,57.28,44426.0,43.1453,43.1453,43.0925,43.1302,44426.0
2018-05-22 12:00:00,57.28,57.36,57.24,57.29,48589.0,43.1302,43.1904,43.1001,43.1377,48589.0
2018-05-22 12:30:00,57.29,57.32,57.13,57.19,53893.0,43.1377,43.1603,43.0173,43.0624,53893.0
2018-05-22 13:00:00,57.2,57.26,57.09,57.14,56267.0,43.07,43.1151,42.9871,43.0248,56267.0
2018-05-22 13:30:00,57.14,57.23,57.07,57.18,91325.0,43.0248,43.0925,42.9721,43.0549,91325.0
2018-05-22 14:00:00,57.18,57.3,57.16,57.27,59133.0,43.0549,43.1453,43.0398,43.1227,59133.0
2018-05-22 14:30:00,57.25,57.29,57.17,57.29,56675.0,43.1076,43.1377,43.0474,43.1377,56675.0
2018-05-22 15:00:00,57.29,57.3,57.12,57.14,89870.0,43.1377,43.1453,43.0097,43.0248,89870.0
2018-05-22 15:30:00,57.15,57.39,57.11,57.24,253749.0,43.0323,43.213,43.0022,43.1001,253749.0
2018-05-23 09:30:00,57.35,57.71,57.11,57.71,46207.0,43.1829,43.454,43.0022,43.454,46207.0
2018-05-23 10:00:00,57.71,57.92,57.63,57.79,64013.0,43.454,43.6121,43.3937,43.5142,64013.0
2018-05-23 10:30:00,57.82,57.98,57.73,57.87,65069.0,43.5368,43.6573,43.469,43.5744,65069.0
2018-05-23 11:00:00,57.88,58.01,57.82,57.9,58853.0,43.582,43.6799,43.5368,43.597,58853.0
2018-05-23 11:30:00,57.91,57.96,57.87,57.89,43026.0,43.6046,43.6422,43.5744,43.5895,43026.0
2018-05-23 12:00:00,57.9,57.95,57.82,57.86,31842.0,43.597,43.6347,43.5368,43.5669,31842.0
2018-05-23 12:30:00,57.85,57.93,57.82,57.87,27549.0,43.5594,43.6196,43.5368,43.5744,27549.0
2018-05-23 13:00:00,57.88,57.9,57.79,57.87,102911.0,43.582,43.597,43.5142,43.5744,102911.0
2018-05-23 13:30:00,57.88,57.9,57.83,57.86,33100.0,43.582,43.597,43.5443,43.5669,33100.0
2018-05-23 14:00:00,57.86,57.97,57.83,57.84,113773.0,43.5669,43.6497,43.5443,43.5519,113773.0
2018-05-23 14:30:00,57.85,57.88,57.81,57.86,74932.0,43.5594,43.582,43.5293,43.5669,74932.0
2018-05-23 15:00:00,57.87,57.89,57.69,57.69,159103.0,43.5744,43.5895,43.4389,43.4389,159103.0
2018-05-23 15:30:00,57.7,57.72,57.53,57.61,460164.0,43.4464,43.4615,43.3184,43.3787,460164.0
2018-05-24 09:30:00,57.81,58.08,57.51,57.64,89748.0,43.5293,43.7326,43.3034,43.4013,89748.0
2018-05-24 10:00:00,57.64,57.68,57.43,57.47,60312.0,43.4013,43.4314,43.2431,43.2733,60312.0
2018-05-24 10:30:00,57.43,57.65,57.42,57.52,49316.0,43.2431,43.4088,43.2356,43.3109,49316.0
2018-05-24 11:00:00,57.52,57.55,57.34,57.43,64022.0,43.3109,43.3335,43.1754,43.2431,64022.0
2018-05-24 11:30:00,57.43,57.7,57.42,57.5,52472.0,43.2431,43.4464,43.2356,43.2959,52472.0
2018-05-24 12:00:00,57.5,57.5,57.37,57.39,22906.0,43.2959,43.2959,43.198,43.213,22906.0
2018-05-24 12:30:00,57.39,57.4,57.24,57.28,37150.0,43.213,43.2206,43.1001,43.1302,37150.0
2018-05-24 13:00:00,57.28,57.34,57.24,57.32,23795.0,43.1302,43.1754,43.1001,43.1603,23795.0
2018-05-24 13:30:00,57.33,57.45,57.26,57.31,58899.0,43.1678,43.2582,43.1151,43.1528,58899.0
2018-05-24 14:00:00,57.3,57.3,57.17,57.22,41352.0,43.1453,43.1453,43.0474,43.085,41352.0
2018-05-24 14:30:00,57.21,57.21,57.08,57.12,77341.0,43.0775,43.0775,42.9796,43.0097,77341.0
2018-05-24 15:00:00,57.11,57.27,57.07,57.23,57324.0,43.0022,43.1227,42.9721,43.0925,57324.0
2018-05-24 15:30:00,57.24,57.39,57.22,57.38,190187.0,43.1001,43.213,43.085,43.2055,190187.0
2018-05-25 09:30:00,57.59,57.7,57.34,57.42,48294.0,43.3636,43.4464,43.1754,43.2356,48294.0
2018-05-25 10:00:00,57.39,57.61,57.33,57.61,123593.0,43.213,43.3787,43.1678,43.3787,123593.0
2018-05-25 10:30:00,57.62,57.65,57.41,57.61,51809.0,43.3862,43.4088,43.2281,43.3787,51809.0
2018-05-25 11:00:00,57.6,57.76,57.58,57.73,47455.0,43.3711,43.4916,43.3561,43.469,47455.0
2018-05-25 11:30:00,57.75,57.81,57.61,57.63,61469.0,43.4841,43.5293,43.3787,43.3937,61469.0
2018-05-25 12:00:00,57.63,57.64,57.55,57.56,34463.0,43.3937,43.4013,43.3335,43.341,34463.0
2018-05-25 12:30:00,57.57,57.63,57.49,57.52,47790.0,43.3486,43.3937,43.2883,43.3109,47790.0
2018-05-25 13:00:00,57.52,57.61,57.5,57.56,46944.0,43.3109,43.3787,43.2959,43.341,46944.0
2018-05-25 13:30:00,57.57,57.61,57.51,57.61,47359.0,43.3486,43.3787,43.3034,43.3787,47359.0
2018-05-25 14:00:00,57.6,57.68,57.6,57.65,59566.0,43.3711,43.4314,43.3711,43.4088,59566.0
2018-05-25 14:30:00,57.64,57.69,57.61,57.65,53837.0,43.4013,43.4389,43.3787,43.4088,53837.0
2018-05-25 15:00:00,57.65,57.79,57.64,57.77,110197.0,43.4088,43.5142,43.4013,43.4992,110197.0
2018-05-25 15:30:00,57.75,57.88,57.72,57.81,165508.0,43.4841,43.582,43.4615,43.5293,165508.0
2018-05-29 09:30:00,57.43,57.59,57.16,57.59,43403.0,43.2431,43.3636,43.0398,43.3636,43403.0
2018-05-29 10:00:00,57.57,57.85,57.55,57.78,30939.0,43.3486,43.5594,43.3335,43.5067,30939.0
2018-05-29 10:30:00,57.75,58.03,57.72,57.88,131879.0,43.4841,43.6949,43.4615,43.582,131879.0
2018-05-29 11:00:00,57.88,58.13,57.88,58.01,93415.0,43.582,43.7702,43.582,43.6799,93415.0
2018-05-29 11:30:00,57.98,58.19,57.85,58.14,40203.0,43.6573,43.8154,43.5594,43.7778,40203.0
2018-05-29 12:00:00,58.13,58.13,57.79,57.88,21111.0,43.7702,43.7702,43.5142,43.582,21111.0
2018-05-29 12:30:00,57.88,58.09,57.88,58.07,65982.0,43.582,43.7401,43.582,43.725,65982.0
2018-05-29 13:00:00,58.08,58.12,57.97,58.06,33855.0,43.7326,43.7627,43.6497,43.7175,33855.0
2018-05-29 13:30:00,58.05,58.05,57.86,57.86,96536.0,43.71,43.71,43.5669,43.5669,96536.0
2018-05-29 14:00:00,57.86,57.86,57.53,57.65,80132.0,43.5669,43.5669,43.3184,43.4088,80132.0
2018-05-29 14:30:00,57.64,57.66,57.52,57.56,57198.0,43.4013,43.4163,43.3109,43.341,57198.0
2018-05-29 15:00:00,57.55,57.66,57.53,57.62,58138.0,43.3335,43.4163,43.3184,43.3862,58138.0
2018-05-29 15:30:00,57.62,58.09,57.61,58.0,218173.0,43.3862,43.7401,43.3787,43.6723,218173.0
2018-05-30 09:30:00,57.96,58.09,57.57,57.91,68556.0,43.6422,43.7401,43.3486,43.6046,68556.0
2018-05-30 10:00:00,57.94,58.17,57.72,58.16,98934.0,43.6272,43.8003,43.4615,43.7928,98934.0
2018-05-30 10:30:00,58.19,58.29,57.92,57.97,53061.0,43.8154,43.8907,43.6121,43.6497,53061.0
2018-05-30 11:00:00,57.96,58.12,57.91,58.05,63684.0,43.6422,43.7627,43.6046,43.71,63684.0
2018-05-30 11:30:00,58.06,58.25,57.95,58.21,80754.0,43.7175,43.8606,43.6347,43.8305,80754.0
2018-05-30 12:00:00,58.22,58.32,58.17,58.19,52000.0,43.838,43.9133,43.8003,43.8154,52000.0
2018-05-30 12:30:00,58.2,58.44,58.15,58.43,56273.0,43.8229,44.0036,43.7853,43.9961,56273.0
2018-05-30 13:00:00,58.44,58.54,58.4,58.45,62067.0,44.0036,44.0789,43.9735,44.0112,62067.0
2018-05-30 13:30:00,58.44,58.54,58.35,58.44,44904.0,44.0036,44.0789,43.9359,44.0036,44904.0
2018-05-30 14:00:00,58.44,58.61,58.42,58.46,54509.0,44.0036,44.1316,43.9886,44.0187,54509.0
2018-05-30 14:30:00,58.47,58.54,58.42,58.43,61222.0,44.0262,44.0789,43.9886,43.9961,61222.0
2018-05-30 15:00:00,58.43,58.54,58.39,58.54,62907.0,43.9961,44.0789,43.966,44.0789,62907.0
2018-05-30 15:30:00,58.54,58.57,58.41,58.41,291670.0,44.0789,44.1015,43.9811,43.9811,291670.0
2018-05-31 09:30:00,58.41,58.41,58.07,58.17,48284.0,43.9811,43.9811,43.725,43.8003,48284.0
2018-05-31 10:00:00,58.18,58.38,58.16,58.35,16904.0,43.8079,43.9585,43.7928,43.9359,16904.0
2018-05-31 10:30:00,58.36,58.53,58.29,58.4,23354.0,43.9434,44.0714,43.8907,43.9735,23354.0
2018-05-31 11:00:00,58.41,58.46,58.26,58.29,36291.0,43.9811,44.0187,43.8681,43.8907,36291.0
2018-05-31 11:30:00,58.28,58.44,58.23,58.36,31920.0,43.8832,44.0036,43.8455,43.9434,31920.0
2018-05-31 12:00:00,58.35,58.35,58.19,58.2,20533.0,43.9359,43.9359,43.8154,43.8229,20533.0
2018-05-31 12:30:00,58.21,58.25,58.09,58.18,37827.0,43.8305,43.8606,43.7401,43.8079,37827.0
2018-05-31 13:00:00,58.18,58.18,58.04,58.05,23844.0,43.8079,43.8079,43.7025,43.71,23844.0
2018-05-31 13:30:00,58.05,58.09,57.94,57.95,38578.0,43.71,43.7401,43.6272,43.6347,38578.0
2018-05-31 14:00:00,57.95,58.0,57.89,57.97,39481.0,43.6347,43.6723,43.5895,43.6497,39481.0
2018-05-31 14:30:00,57.95,58.1,57.89,58.08,58185.0,43.6347,43.7476,43.5895,43.7326,58185.0
2018-05-31 15:00:00,58.09,58.28,58.01,58.22,94755.0,43.7401,43.8832,43.6799,43.838,94755.0
2018-05-31 15:30:00,58.21,58.21,58.02,58.09,240434.0,43.8305,43.8305,43.6874,43.7401,240434.0
2018-06-01 09:30:00,58.19,58.33,57.62,58.21,64884.0,43.8154,43.9208,43.3862,43.8305,64884.0
2018-06-01 10:00:00,58.2,58.62,58.19,58.5,76892.0,43.8229,44.1392,43.8154,44.0488,76892.0
2018-06-01 10:30:00,58.51,58.55,58.29,58.38,65292.0,44.0564,44.0865,43.8907,43.9585,65292.0
2018-06-01 11:00:00,58.4,58.4,58.09,58.1,89262.0,43.9735,43.9735,43.7401,43.7476,89262.0
2018-06-01 11:30:00,58.1,58.11,57.91,58.03,83835.0,43.7476,43.7552,43.6046,43.6949,83835.0
2018-06-01 12:00:00,58.03,58.08,57.85,57.87,44570.0,43.6949,43.7326,43.5594,43.5744,44570.0
2018-06-01 12:30:00,57.88,57.98,57.81,57.98,60412.0,43.582,43.6573,43.5293,43.6573,60412.0
2018-06-01 13:00:00,57.96,58.11,57.96,57.99,45807.0,43.6422,43.7552,43.6422,43.6648,45807.0
2018-06-01 13:30:00,57.99,58.16,57.93,58.16,44436.0,43.6648,43.7928,43.6196,43.7928,44436.0
2018-06-01 14:00:00,58.16,58.23,58.12,58.15,44322.0,43.7928,43.8455,43.7627,43.7853,44322.0
2018-06-01 14:30:00,58.15,58.23,58.11,58.14,50503.0,43.7853,43.8455,43.7552,43.7778,50503.0
2018-06-01 15:00:00,58.14,58.19,57.95,57.96,98521.0,43.7778,43.8154,43.6347,43.6422,98521.0
2018-06-01 15:30:00,57.97,58.09,57.67,57.77,422556.0,43.6497,43.7401,43.4239,43.4992,422556.0
2018-06-04 09:30:00,58.02,58.5,57.89,58.43,77327.0,43.6874,44.0488,43.5895,43.9961,77327.0
2018-06-04 10:00:00,58.43,58.43,58.02,58.05,91002.0,43.9961,43.9961,43.6874,43.71,91002.0
2018-06-04 10:30:00,58.05,58.18,57.9,58.14,43356.0,43.71,43.8079,43.597,43.7778,43356.0
2018-06-04 11:00:00,58.15,58.21,57.94,58.01,32837.0,43.7853,43.8305,43.6272,43.6799,32837.0
2018-06-04 11:30:00,58.03,58.27,58.03,58.27,27743.0,43.6949,43.8756,43.6949,43.8756,27743.0
2018-06-04 12:00:00,58.27,58.3,58.17,58.28,34067.0,43.8756,43.8982,43.8003,43.8832,34067.0
2018-06-04 12:30:00,58.28,58.36,58.2,58.34,22621.0,43.8832,43.9434,43.8229,43.9283,22621.0
2018-06-04 13:00:00,58.33,58.52,58.33,58.41,41788.0,43.9208,44.0639,43.9208,43.9811,41788.0
2018-06-04 13:30:00,58.41,58.41,58.32,58.4,29957.0,43.9811,43.9811,43.9133,43.9735,29957.0
2018-06-04 14:00:00,58.4,58.42,58.25,58.35,47052.0,43.9735,43.9886,43.8606,43.9359,47052.0
2018-06-04 14:30:00,58.35,58.48,58.34,58.45,54383.0,43.9359,44.0338,43.9283,44.0112,54383.0
2018-06-04 15:00:00,58.45,58.51,58.25,58.34,84199.0,44.0112,44.0564,43.8606,43.9283,84199.0
2018-06-04 15:30:00,58.33,58.51,58.27,58.46,224011.0,43.9208,44.0564,43.8756,44.0187,224011.0
2018-06-05 09:30:00,58.63,59.11,58.46,59.02,73709.0,44.1467,44.5081,44.0187,44.4404,73709.0
2018-06-05 10:00:00,59.09,59.22,59.05,59.15,41131.0,44.4931,44.591,44.463,44.5383,41131.0
2018-06-05 10:30:00,59.13,59.3,59.05,59.15,53894.0,44.5232,44.6512,44.463,44.5383,53894.0
2018-06-05 11:00:00,59.14,59.17,58.95,59.05,39269.0,44.5307,44.5533,44.3877,44.463,39269.0
2018-06-05 11:30:00,59.07,59.22,58.96,58.99,31925.0,44.478,44.591,44.3952,44.4178,31925.0
2018-06-05 12:00:00,58.99,59.07,58.82,58.95,33615.0,44.4178,44.478,44.2898,44.3877,33615.0
2018-06-05 12:30:00,58.96,59.15,58.91,59.05,59876.0,44.3952,44.5383,44.3575,44.463,59876.0
2018-06-05 13:00:00,59.04,59.06,58.78,58.83,46159.0,44.4554,44.4705,44.2597,44.2973,46159.0
2018-06-05 13:30:00,58.83,58.92,58.73,58.75,52729.0,44.2973,44.3651,44.222,44.2371,52729.0
2018-06-05 14:00:00,58.75,59.0,58.73,58.92,54870.0,44.2371,44.4253,44.222,44.3651,54870.0
2018-06-05 14:30:00,58.92,59.05,58.92,59.01,53670.0,44.3651,44.463,44.3651,44.4328,53670.0
2018-06-05 15:00:00,58.98,59.08,58.93,58.97,108086.0,44.4102,44.4855,44.3726,44.4027,108086.0
2018-06-05 15:30:00,58.95,59.0,58.69,58.84,287826.0,44.3877,44.4253,44.1919,44.3048,287826.0
2018-06-06 09:30:00,58.71,58.94,58.42,58.9,28693.0,44.2069,44.3801,43.9886,44.35,28693.0
2018-06-06 10:00:00,58.93,59.15,58.81,58.9,28573.0,44.3726,44.5383,44.2822,44.35,28573.0
2018-06-06 10:30:00,58.9,58.94,58.83,58.92,31340.0,44.35,44.3801,44.2973,44.3651,31340.0
2018-06-06 11:00:00,58.91,58.94,58.76,58.86,64941.0,44.3575,44.3801,44.2446,44.3199,64941.0
2018-06-06 11:30:00,58.86,58.9,58.8,58.88,51440.0,44.3199,44.35,44.2747,44.335,51440.0
2018-06-06 12:00:00,58.89,58.94,58.8,58.83,212012.0,44.3425,44.3801,44.2747,44.2973,212012.0
2018-06-06 12:30:00,58.83,59.07,58.82,58.94,107354.0,44.2973,44.478,44.2898,44.3801,107354.0
2018-06-06 13:00:00,58.95,59.08,58.86,59.08,14996.0,44.3877,44.4855,44.3199,44.4855,14996.0
2018-06-06 13:30:00,59.07,59.12,59.03,59.03,10622.0,44.478,44.5157,44.4479,44.4479,10622.0
2018-06-06 14:00:00,59.03,59.07,58.97,59.01,84337.0,44.4479,44.478,44.4027,44.4328,84337.0
2018-06-06 14:30:00,59.01,59.24,58.98,59.21,80184.0,44.4328,44.606,44.4102,44.5834,80184.0
2018-06-06 15:00:00,59.21,59.28,59.18,59.25,47540.0,44.5834,44.6361,44.5608,44.6136,47540.0
2018-06-06 15:30:00,59.25,59.27,59.12,59.18,280232.0,44.6136,44.6286,44.5157,44.5608,280232.0
2018-06-07 09:30:00,59.14,59.29,58.72,59.17,58952.0,44.5307,44.6437,44.2145,44.5533,58952.0
2018-06-07 10:00:00,59.16,59.19,58.99,59.02,82097.0,44.5458,44.5684,44.4178,44.4404,82097.0
2018-06-07 10:30:00,59.02,59.23,59.02,59.15,55975.0,44.4404,44.5985,44.4404,44.5383,55975.0
2018-06-07 11:00:00,59.15,59.19,59.03,59.07,66983.0,44.5383,44.5684,44.4479,44.478,66983.0
2018-06-07 11:30:00,59.07,59.08,58.73,58.88,154912.0,44.478,44.4855,44.222,44.335,154912.0
2018-06-07 12:00:00,58.87,59.18,58.87,59.18,41730.0,44.3274,44.5608,44.3274,44.5608,41730.0
2018-06-07 12:30:00,59.17,59.41,59.12,59.38,53430.0,44.5533,44.734,44.5157,44.7114,53430.0
2018-06-07 13:00:00,59.37,59.53,59.35,59.37,58242.0,44.7039,44.8244,44.6888,44.7039,58242.0
2018-06-07 13:30:00,59.36,59.52,59.2,59.21,125089.0,44.6964,44.8169,44.5759,44.5834,125089.0
2018-06-07 14:00:00,59.21,59.23,59.0,59.0,36826.0,44.5834,44.5985,44.4253,44.4253,36826.0
2018-06-07 14:30:00,59.0,59.24,59.0,59.0,72324.0,44.4253,44.606,44.4253,44.4253,72324.0
2018-06-07 15:00:00,59.0,59.16,58.96,59.1,96596.0,44.4253,44.5458,44.3952,44.5006,96596.0
2018-06-07 15:30:00,59.1,59.28,59.08,59.17,286761.0,44.5006,44.6361,44.4855,44.5533,286761.0
2018-06-08 09:30:00,59.19,59.32,58.85,59.31,66973.0,44.5684,44.6663,44.3124,44.6587,66973.0
2018-06-08 10:00:00,59.29,59.29,59.0,59.02,61492.0,44.6437,44.6437,44.4253,44.4404,61492.0
2018-06-08 10:30:00,59.03,59.17,58.93,58.97,65381.0,44.4479,44.5533,44.3726,44.4027,65381.0
2018-06-08 11:00:00,58.98,59.16,58.92,59.16,102833.0,44.4102,44.5458,44.3651,44.5458,102833.0
2018-06-08 11:30:00,59.17,59.3,59.1,59.23,50849.0,44.5533,44.6512,44.5006,44.5985,50849.0
2018-06-08 12:00:00,59.25,59.46,59.2,59.46,101237.0,44.6136,44.7717,44.5759,44.7717,101237.0
2018-06-08 12:30:00,59.46,59.61,59.36,59.52,46126.0,44.7717,44.8846,44.6964,44.8169,46126.0
2018-06-08 13:00:00,59.52,59.56,59.45,59.54,96223.0,44.8169,44.847,44.7641,44.8319,96223.0
2018-06-08 13:30:00,59.54,59.59,59.37,59.38,39557.0,44.8319,44.8696,44.7039,44.7114,39557.0
2018-06-08 14:00:00,59.37,59.4,59.28,59.37,50120.0,44.7039,44.7265,44.6361,44.7039,50120.0
2018-06-08 14:30:00,59.35,59.37,59.26,59.31,44734.0,44.6888,44.7039,44.6211,44.6587,44734.0
2018-06-08 15:00:00,59.3,59.36,59.22,59.35,57608.0,44.6512,44.6964,44.591,44.6888,57608.0
2018-06-08 15:30:00,59.35,59.52,59.34,59.46,256139.0,44.6888,44.8169,44.6813,44.7717,256139.0
2018-06-11 09:30:00,59.53,59.62,59.19,59.45,60894.0,44.8244,44.8921,44.5684,44.7641,60894.0
2018-06-11 10:00:00,59.45,59.56,59.31,59.56,53835.0,44.7641,44.847,44.6587,44.847,53835.0
2018-06-11 10:30:00,59.52,59.65,59.47,59.62,68101.0,44.8169,44.9147,44.7792,44.8921,68101.0
2018-06-11 11:00:00,59.61,59.68,59.58,59.68,43379.0,44.8846,44.9373,44.862,44.9373,43379.0
2018-06-11 11:30:00,59.68,59.74,59.64,59.65,71541.0,44.9373,44.9825,44.9072,44.9147,71541.0
2018-06-11 12:00:00,59.65,59.69,59.52,59.64,57328.0,44.9147,44.9449,44.8169,44.9072,57328.0
2018-06-11 12:30:00,59.64,59.68,59.56,59.56,29735.0,44.9072,44.9373,44.847,44.847,29735.0
2018-06-11 13:00:00,59.56,59.58,59.36,59.36,32858.0,44.847,44.862,44.6964,44.6964,32858.0
2018-06-11 13:30:00,59.36,59.4,59.28,59.28,30765.0,44.6964,44.7265,44.6361,44.6361,30765.0
2018-06-11 14:00:00,59.27,59.34,59.25,59.3,57987.0,44.6286,44.6813,44.6136,44.6512,57987.0
2018-06-11 14:30:00,59.3,59.31,59.22,59.22,38843.0,44.6512,44.6587,44.591,44.591,38843.0
2018-06-11 15:00:00,59.21,59.45,59.2,59.4,61592.0,44.5834,44.7641,44.5759,44.7265,61592.0
2018-06-11 15:30:00,59.39,59.45,59.3,59.35,176955.0,44.719,44.7641,44.6512,44.6888,176955.0
2018-06-12 09:30:00,59.32,59.89,59.2,59.87,49262.0,44.6663,45.0955,44.5759,45.0804,49262.0
2018-06-12 10:00:00,59.84,60.05,59.76,59.99,69621.0,45.0578,45.2159,44.9976,45.1707,69621.0
2018-06-12 10:30:00,60.0,60.34,59.99,60.16,121762.0,45.1783,45.4343,45.1707,45.2988,121762.0
2018-06-12 11:00:00,60.15,60.25,60.07,60.09,47867.0,45.2912,45.3665,45.231,45.246,47867.0
2018-06-12 11:30:00,60.09,60.11,59.97,60.07,42184.0,45.246,45.2611,45.1557,45.231,42184.0
2018-06-12 12:00:00,60.06,60.25,60.03,60.25,38976.0,45.2235,45.3665,45.2009,45.3665,38976.0
2018-06-12 12:30:00,60.24,60.37,60.17,60.35,73594.0,45.359,45.4569,45.3063,45.4418,73594.0
2018-06-12 13:00:00,60.35,60.59,60.35,60.54,91536.0,45.4418,45.6225,45.4418,45.5849,91536.0
2018-06-12 13:30:00,60.52,60.56,60.42,60.47,46846.0,45.5698,45.5999,45.4945,45.5322,46846.0
2018-06-12 14:00:00,60.46,60.5,60.41,60.47,66213.0,45.5246,45.5548,45.487,45.5322,66213.0
2018-06-12 14:30:00,60.48,60.51,60.36,60.48,72106.0,45.5397,45.5623,45.4493,45.5397,72106.0
2018-06-12 15:00:00,60.49,60.52,60.38,60.52,90314.0,45.5472,45.5698,45.4644,45.5698,90314.0
2018-06-12 15:30:00,60.52,60.58,60.38,60.41,286839.0,45.5698,45.615,45.4644,45.487,286839.0
2018-06-13 09:30:00,60.51,60.66,60.19,60.26,27918.0,45.5623,45.6752,45.3213,45.3741,27918.0
2018-06-13 10:00:00,60.27,60.4,60.14,60.14,15460.0,45.3816,45.4795,45.2837,45.2837,15460.0
2018-06-13 10:30:00,60.21,60.21,60.04,60.11,21689.0,45.3364,45.3364,45.2084,45.2611,21689.0
2018-06-13 11:00:00,60.13,60.13,59.93,59.97,20496.0,45.2762,45.2762,45.1256,45.1557,20496.0
2018-06-13 11:30:00,59.96,60.09,59.91,59.96,42290.0,45.1482,45.246,45.1105,45.1482,42290.0
2018-06-13 12:00:00,59.96,60.07,59.93,59.96,14224.0,45.1482,45.231,45.1256,45.1482,14224.0
2018-06-13 12:30:00,59.95,60.1,59.92,59.96,31170.0,45.1406,45.2536,45.118,45.1482,31170.0
2018-06-13 13:00:00,59.96,60.11,59.94,59.99,39634.0,45.1482,45.2611,45.1331,45.1707,39634.0
2018-06-13 13:30:00,59.98,60.03,59.82,59.86,23505.0,45.1632,45.2009,45.0427,45.0729,23505.0
2018-06-13 14:00:00,59.84,59.92,59.24,59.43,92729.0,45.0578,45.118,44.606,44.7491,92729.0
2018-06-13 14:30:00,59.43,59.48,59.17,59.34,28822.0,44.7491,44.7867,44.5533,44.6813,28822.0
2018-06-13 15:00:00,59.31,59.51,59.27,59.27,54034.0,44.6587,44.8093,44.6286,44.6286,54034.0
2018-06-13 15:30:00,59.27,59.5,59.27,59.38,181002.0,44.6286,44.8018,44.6286,44.7114,181002.0
2018-06-14 09:30:00,59.56,59.75,59.53,59.71,18578.0,44.847,44.99,44.8244,44.9599,18578.0
2018-06-14 10:00:00,59.77,59.9,59.68,59.78,18129.0,45.0051,45.103,44.9373,45.0126,18129.0
2018-06-14 10:30:00,59.76,59.77,59.49,59.56,33753.0,44.9976,45.0051,44.7943,44.847,33753.0
2018-06-14 11:00:00,59.57,59.69,59.51,59.61,23630.0,44.8545,44.9449,44.8093,44.8846,23630.0
2018-06-14 11:30:00,59.64,59.84,59.64,59.84,22284.0,44.9072,45.0578,44.9072,45.0578,22284.0
2018-06-14 12:00:00,59.83,60.14,59.79,60.11,26834.0,45.0503,45.2837,45.0202,45.2611,26834.0
2018-06-14 12:30:00,60.12,60.15,60.06,60.14,30169.0,45.2686,45.2912,45.2235,45.2837,30169.0
2018-06-14 13:00:00,60.14,60.2,60.06,60.14,32882.0,45.2837,45.3289,45.2235,45.2837,32882.0
2018-06-14 13:30:00,60.13,60.15,59.96,60.0,32369.0,45.2762,45.2912,45.1482,45.1783,32369.0
2018-06-14 14:00:00,60.01,60.06,59.87,59.93,40629.0,45.1858,45.2235,45.0804,45.1256,40629.0
2018-06-14 14:30:00,59.94,59.99,59.87,59.95,26088.0,45.1331,45.1707,45.0804,45.1406,26088.0
2018-06-14 15:00:00,59.95,60.01,59.92,60.01,44471.0,45.1406,45.1858,45.118,45.1858,44471.0
2018-06-14 15:30:00,60.0,60.1,59.95,60.0,201543.0,45.1783,45.2536,45.1406,45.1783,201543.0
2018-06-15 09:30:00,59.94,60.24,59.8,60.14,200334.0,45.1331,45.359,45.0277,45.2837,200334.0
2018-06-15 10:00:00,60.13,60.22,60.02,60.2,46184.0,45.2762,45.3439,45.1933,45.3289,46184.0
2018-06-15 10:30:00,60.18,60.23,60.03,60.16,46798.0,45.3138,45.3515,45.2009,45.2988,46798.0
2018-06-15 11:00:00,60.15,60.28,60.13,60.18,49465.0,45.2912,45.3891,45.2762,45.3138,49465.0
2018-06-15 11:30:00,60.16,60.38,60.15,60.16,32993.0,45.2988,45.4644,45.2912,45.2988,32993.0
2018-06-15 12:00:00,60.15,60.16,59.88,59.89,27306.0,45.2912,45.2988,45.0879,45.0955,27306.0
2018-06-15 12:30:00,59.89,59.93,59.76,59.88,34449.0,45.0955,45.1256,44.9976,45.0879,34449.0
2018-06-15 13:00:00,59.87,59.97,59.84,59.88,37219.0,45.0804,45.1557,45.0578,45.0879,37219.0
2018-06-15 13:30:00,59.87,59.9,59.66,59.67,37613.0,45.0804,45.103,44.9223,44.9298,37613.0
2018-06-15 14:00:00,59.67,59.94,59.66,59.93,49658.0,44.9298,45.1331,44.9223,45.1256,49658.0
2018-06-15 14:30:00,59.92,59.97,59.81,59.82,44129.0,45.118,45.1557,45.0352,45.0427,44129.0
2018-06-15 15:00:00,59.81,59.85,59.7,59.71,47472.0,45.0352,45.0653,44.9524,44.9599,47472.0
2018-06-15 15:30:00,59.71,59.8,59.55,59.7,229822.0,44.9599,45.0277,44.8394,44.9524,229822.0
2018-06-18 09:30:00,59.55,59.95,59.55,59.76,16773.0,44.8394,45.1406,44.8394,44.9976,16773.0
2018-06-18 10:00:00,59.68,59.7,59.33,59.38,24929.0,44.9373,44.9524,44.6738,44.7114,24929.0
2018-06-18 10:30:00,59.39,59.76,59.39,59.75,20525.0,44.719,44.9976,44.719,44.99,20525.0
2018-06-18 11:00:00,59.74,59.76,59.53,59.56,32502.0,44.9825,44.9976,44.8244,44.847,32502.0
2018-06-18 11:30:00,59.55,59.59,59.41,59.46,28149.0,44.8394,44.8696,44.734,44.7717,28149.0
2018-06-18 12:00:00,59.47,59.51,59.22,59.24,31493.0,44.7792,44.8093,44.591,44.606,31493.0
2018-06-18 12:30:00,59.24,59.33,59.19,59.21,21633.0,44.606,44.6738,44.5684,44.5834,21633.0
2018-06-18 13:00:00,59.21,59.26,59.1,59.12,42888.0,44.5834,44.6211,44.5006,44.5157,42888.0
2018-06-18 13:30:00,59.12,59.24,59.1,59.12,50081.0,44.5157,44.606,44.5006,44.5157,50081.0
2018-06-18 14:00:00,59.11,59.25,59.08,59.24,47534.0,44.5081,44.6136,44.4855,44.606,47534.0
2018-06-18 14:30:00,59.24,59.31,59.14,59.2,37562.0,44.606,44.6587,44.5307,44.5759,37562.0
2018-06-18 15:00:00,59.2,59.39,59.17,59.31,78271.0,44.5759,44.719,44.5533,44.6587,78271.0
2018-06-18 15:30:00,59.32,59.72,59.31,59.64,283692.0,44.6663,44.9674,44.6587,44.9072,283692.0
2018-06-19 09:30:00,59.55,59.86,59.48,59.51,28858.0,44.8394,45.0729,44.7867,44.8093,28858.0
2018-06-19 10:00:00,59.5,59.59,59.33,59.48,40556.0,44.8018,44.8696,44.6738,44.7867,40556.0
2018-06-19 10:30:00,59.49,59.77,59.49,59.65,52892.0,44.7943,45.0051,44.7943,44.9147,52892.0
2018-06-19 11:00:00,59.66,59.73,59.58,59.6,67568.0,44.9223,44.975,44.862,44.8771,67568.0
2018-06-19 11:30:00,59.58,59.59,59.38,59.41,17228.0,44.862,44.8696,44.7114,44.734,17228.0
2018-06-19 12:00:00,59.41,59.41,59.23,59.24,14363.0,44.734,44.734,44.5985,44.606,14363.0
2018-06-19 12:30:00,59.24,59.3,59.15,59.24,28262.0,44.606,44.6512,44.5383,44.606,28262.0
2018-06-19 13:00:00,59.25,59.26,59.09,59.13,31594.0,44.6136,44.6211,44.4931,44.5232,31594.0
2018-06-19 13:30:00,59.13,59.15,59.08,59.12,41275.0,44.5232,44.5383,44.4855,44.5157,41275.0
2018-06-19 14:00:00,59.13,59.21,59.05,59.05,71457.0,44.5232,44.5834,44.463,44.463,71457.0
2018-06-19 14:30:00,59.04,59.07,58.94,59.01,48290.0,44.4554,44.478,44.3801,44.4328,48290.0
2018-06-19 15:00:00,59.01,59.19,59.0,59.01,109937.0,44.4328,44.5684,44.4253,44.4328,109937.0
2018-06-19 15:30:00,59.01,59.09,58.93,59.05,142148.0,44.4328,44.4931,44.3726,44.463,142148.0
2018-06-20 09:30:00,58.95,59.66,58.95,59.32,45985.0,44.3877,44.9223,44.3877,44.6663,45985.0
2018-06-20 10:00:00,59.32,59.72,59.28,59.72,21638.0,44.6663,44.9674,44.6361,44.9674,21638.0
2018-06-20 10:30:00,59.69,59.95,59.66,59.87,18388.0,44.9449,45.1406,44.9223,45.0804,18388.0
2018-06-20 11:00:00,59.86,60.11,59.86,59.95,34665.0,45.0729,45.2611,45.0729,45.1406,34665.0
2018-06-20 11:30:00,59.97,60.07,59.94,60.05,25693.0,45.1557,45.231,45.1331,45.2159,25693.0
2018-06-20 12:00:00,60.04,60.12,59.97,60.03,21411.0,45.2084,45.2686,45.1557,45.2009,21411.0
2018-06-20 12:30:00,60.06,60.1,60.01,60.07,15374.0,45.2235,45.2536,45.1858,45.231,15374.0
2018-06-20 13:00:00,60.08,60.08,59.87,59.9,30449.0,45.2385,45.2385,45.0804,45.103,30449.0
2018-06-20 13:30:00,59.9,59.96,59.84,59.94,40659.0,45.103,45.1482,45.0578,45.1331,40659.0
2018-06-20 14:00:00,59.95,60.04,59.9,59.93,43516.0,45.1406,45.2084,45.103,45.1256,43516.0
2018-06-20 14:30:00,59.93,59.93,59.81,59.83,23786.0,45.1256,45.1256,45.0352,45.0503,23786.0
2018-06-20 15:00:00,59.82,59.91,59.8,59.86,36333.0,45.0427,45.1105,45.0277,45.0729,36333.0
2018-06-20 15:30:00,59.86,60.13,59.85,60.08,206034.0,45.0729,45.2762,45.0653,45.2385,206034.0
2018-06-21 09:30:00,60.11,60.57,60.03,60.56,50468.0,45.2611,45.6075,45.2009,45.5999,50468.0
2018-06-21 10:00:00,60.57,60.68,60.44,60.46,112453.0,45.6075,45.6903,45.5096,45.5246,112453.0
2018-06-21 10:30:00,60.46,60.78,60.44,60.62,116185.0,45.5246,45.7656,45.5096,45.6451,116185.0
2018-06-21 11:00:00,60.62,60.85,60.59,60.69,66668.0,45.6451,45.8183,45.6225,45.6978,66668.0
2018-06-21 11:30:00,60.72,60.77,60.67,60.75,31215.0,45.7204,45.7581,45.6828,45.743,31215.0
2018-06-21 12:00:00,60.76,60.89,60.72,60.75,24707.0,45.7505,45.8484,45.7204,45.743,24707.0
2018-06-21 12:30:00,60.75,60.79,60.67,60.68,32596.0,45.743,45.7731,45.6828,45.6903,32596.0
2018-06-21 13:00:00,60.67,60.95,60.67,60.9,50074.0,45.6828,45.8936,45.6828,45.856,50074.0
2018-06-21 13:30:00,60.9,61.08,60.87,61.08,32633.0,45.856,45.9915,45.8334,45.9915,32633.0
2018-06-21 14:00:00,61.08,61.19,61.0,61.07,56359.0,45.9915,46.0743,45.9313,45.984,56359.0
2018-06-21 14:30:00,61.07,61.25,60.99,61.22,76086.0,45.984,46.1195,45.9237,46.0969,76086.0
2018-06-21 15:00:00,61.23,61.27,61.13,61.24,29360.0,46.1044,46.1346,46.0291,46.112,29360.0
2018-06-21 15:30:00,61.24,61.32,61.14,61.28,138996.0,46.112,46.1722,46.0367,46.1421,138996.0
2018-06-22 09:30:00,61.44,61.89,61.18,61.58,55897.0,46.2626,46.6014,46.0668,46.368,55897.0
2018-06-22 10:00:00,61.6,61.7,61.44,61.69,32213.0,46.383,46.4583,46.2626,46.4508,32213.0
2018-06-22 10:30:00,61.69,61.9,61.61,61.82,21357.0,46.4508,46.6089,46.3906,46.5487,21357.0
2018-06-22 11:00:00,61.82,61.93,61.74,61.8,63005.0,46.5487,46.6315,46.4884,46.5336,63005.0
2018-06-22 11:30:00,61.78,62.11,61.75,61.95,86762.0,46.5186,46.767,46.496,46.6466,86762.0
2018-06-22 12:00:00,61.94,62.04,61.89,61.97,34146.0,46.639,46.7143,46.6014,46.6616,34146.0
2018-06-22 12:30:00,61.96,62.09,61.95,62.03,22221.0,46.6541,46.752,46.6466,46.7068,22221.0
2018-06-22 13:00:00,62.03,62.14,61.98,62.11,29074.0,46.7068,46.7896,46.6692,46.767,29074.0
2018-06-22 13:30:00,62.1,62.28,62.08,62.18,276911.0,46.7595,46.8951,46.7445,46.8198,276911.0
2018-06-22 14:00:00,62.19,62.43,62.19,62.39,64527.0,46.8273,47.008,46.8273,46.9779,64527.0
2018-06-22 14:30:00,62.38,62.48,62.36,62.45,78095.0,46.9704,47.0456,46.9553,47.0231,78095.0
2018-06-22 15:00:00,62.45,62.66,62.41,62.65,183058.0,47.0231,47.1812,46.9929,47.1737,183058.0
2018-06-22 15:30:00,62.64,62.78,62.58,62.67,325844.0,47.1661,47.2715,47.1209,47.1887,325844.0
2018-06-25 09:30:00,62.79,62.92,62.53,62.79,70347.0,47.2791,47.377,47.0833,47.2791,70347.0
2018-06-25 10:00:00,62.73,62.83,61.87,61.87,57350.0,47.2339,47.3092,46.5863,46.5863,57350.0
2018-06-25 10:30:00,61.86,62.26,61.66,62.24,74674.0,46.5788,46.88,46.4282,46.8649,74674.0
2018-06-25 11:00:00,62.26,62.34,62.07,62.09,53759.0,46.88,46.9402,46.7369,46.752,53759.0
2018-06-25 11:30:00,62.09,62.36,62.03,62.27,32889.0,46.752,46.9553,46.7068,46.8875,32889.0
2018-06-25 12:00:00,62.27,62.48,62.22,62.44,31714.0,46.8875,47.0456,46.8499,47.0155,31714.0
2018-06-25 12:30:00,62.46,62.51,62.39,62.51,22773.0,47.0306,47.0682,46.9779,47.0682,22773.0
2018-06-25 13:00:00,62.51,62.51,62.38,62.39,24040.0,47.0682,47.0682,46.9704,46.9779,24040.0
2018-06-25 13:30:00,62.4,62.58,62.37,62.47,37733.0,46.9854,47.1209,46.9628,47.0381,37733.0
2018-06-25 14:00:00,62.46,62.65,62.43,62.64,36044.0,47.0306,47.1737,47.008,47.1661,36044.0
2018-06-25 14:30:00,62.64,62.66,62.53,62.6,48366.0,47.1661,47.1812,47.0833,47.136,48366.0
2018-06-25 15:00:00,62.59,62.6,62.36,62.55,51023.0,47.1285,47.136,46.9553,47.0984,51023.0
2018-06-25 15:30:00,62.56,62.84,62.56,62.59,296073.0,47.1059,47.3167,47.1059,47.1285,296073.0
2018-06-26 09:30:00,62.64,62.64,62.07,62.31,63540.0,47.1661,47.1661,46.7369,46.9176,63540.0
2018-06-26 10:00:00,62.31,62.47,62.26,62.32,31687.0,46.9176,47.0381,46.88,46.9252,31687.0
2018-06-26 10:30:00,62.3,62.53,62.22,62.52,59504.0,46.9101,47.0833,46.8499,47.0758,59504.0
2018-06-26 11:00:00,62.51,62.6,62.42,62.55,59579.0,47.0682,47.136,47.0005,47.0984,59579.0
2018-06-26 11:30:00,62.56,62.61,62.44,62.53,29335.0,47.1059,47.1435,47.0155,47.0833,29335.0
2018-06-26 12:00:00,62.55,62.56,62.47,62.55,17842.0,47.0984,47.1059,47.0381,47.0984,17842.0
2018-06-26 12:30:00,62.54,62.6,62.47,62.56,21152.0,47.0908,47.136,47.0381,47.1059,21152.0
2018-06-26 13:00:00,62.56,62.62,62.5,62.61,19279.0,47.1059,47.1511,47.0607,47.1435,19279.0
2018-06-26 13:30:00,62.6,62.68,62.51,62.59,13933.0,47.136,47.1962,47.0682,47.1285,13933.0
2018-06-26 14:00:00,62.59,62.62,62.51,62.58,18962.0,47.1285,47.1511,47.0682,47.1209,18962.0
2018-06-26 14:30:00,62.59,62.69,62.57,62.62,22378.0,47.1285,47.2038,47.1134,47.1511,22378.0
2018-06-26 15:00:00,62.61,62.63,62.5,62.58,34447.0,47.1435,47.1586,47.0607,47.1209,34447.0
2018-06-26 15:30:00,62.57,62.58,62.33,62.39,268275.0,47.1134,47.1209,46.9327,46.9779,268275.0
2018-06-27 09:30:00,62.63,62.63,62.2,62.38,21730.0,47.1586,47.1586,46.8348,46.9704,21730.0
2018-06-27 10:00:00,62.4,62.61,62.25,62.59,22878.0,46.9854,47.1435,46.8725,47.1285,22878.0
2018-06-27 10:30:00,62.58,62.58,62.41,62.47,45175.0,47.1209,47.1209,46.9929,47.0381,45175.0
2018-06-27 11:00:00,62.49,62.65,62.48,62.59,34568.0,47.0532,47.1737,47.0456,47.1285,34568.0
2018-06-27 11:30:00,62.55,62.85,62.54,62.8,29382.0,47.0984,47.3242,47.0908,47.2866,29382.0
2018-06-27 12:00:00,62.79,62.82,62.7,62.71,18852.0,47.2791,47.3017,47.2113,47.2188,18852.0
2018-06-27 12:30:00,62.7,62.7,62.51,62.52,12845.0,47.2113,47.2113,47.0682,47.0758,12845.0
2018-06-27 13:00:00,62.53,62.57,62.44,62.47,15672.0,47.0833,47.1134,47.0155,47.0381,15672.0
2018-06-27 13:30:00,62.49,62.51,62.39,62.4,12457.0,47.0532,47.0682,46.9779,46.9854,12457.0
2018-06-27 14:00:00,62.4,62.46,62.35,62.44,53753.0,46.9854,47.0306,46.9478,47.0155,53753.0
2018-06-27 14:30:00,62.42,62.51,62.4,62.4,17811.0,47.0005,47.0682,46.9854,46.9854,17811.0
2018-06-27 15:00:00,62.42,62.46,62.31,62.43,56261.0,47.0005,47.0306,46.9176,47.008,56261.0
2018-06-27 15:30:00,62.41,62.42,62.2,62.2,198647.0,46.9929,47.0005,46.8348,46.8348,198647.0
2018-06-28 09:30:00,62.15,62.37,61.94,61.99,70939.0,46.7972,46.9628,46.639,46.6767,70939.0
2018-06-28 10:00:00,62.0,62.12,61.88,62.0,210924.0,46.6842,46.7746,46.5939,46.6842,210924.0
2018-06-28 10:30:00,62.0,62.17,61.91,62.1,85343.0,46.6842,46.8122,46.6165,46.7595,85343.0
2018-06-28 11:00:00,62.12,62.17,62.04,62.16,49712.0,46.7746,46.8122,46.7143,46.8047,49712.0
2018-06-28 11:30:00,62.19,62.35,62.15,62.27,31956.0,46.8273,46.9478,46.7972,46.8875,31956.0
2018-06-28 12:00:00,62.28,62.33,62.17,62.22,67355.0,46.8951,46.9327,46.8122,46.8499,67355.0
2018-06-28 12:30:00,62.23,62.3,62.2,62.3,52436.0,46.8574,46.9101,46.8348,46.9101,52436.0
2018-06-28 13:00:00,62.29,62.42,62.28,62.34,49527.0,46.9026,47.0005,46.8951,46.9402,49527.0
2018-06-28 13:30:00,62.33,62.41,62.3,62.37,24704.0,46.9327,46.9929,46.9101,46.9628,24704.0
2018-06-28 14:00:00,62.37,62.47,62.34,62.39,37222.0,46.9628,47.0381,46.9402,46.9779,37222.0
2018-06-28 14:30:00,62.4,62.43,62.33,62.41,38123.0,46.9854,47.008,46.9327,46.9929,38123.0
2018-06-28 15:00:00,62.41,62.6,62.39,62.49,46014.0,46.9929,47.136,46.9779,47.0532,46014.0
2018-06-28 15:30:00,62.49,62.52,62.34,62.45,172118.0,47.0532,47.0758,46.9402,47.0231,172118.0
2018-06-29 09:30:00,62.3,62.4,61.99,62.39,164208.0,46.9101,46.9854,46.6767,46.9779,164208.0
2018-06-29 10:00:00,62.42,62.49,62.15,62.23,77048.0,47.0005,47.0532,46.7972,46.8574,77048.0
2018-06-29 10:30:00,62.26,62.35,62.21,62.25,42971.0,46.88,46.9478,46.8423,46.8725,42971.0
2018-06-29 11:00:00,62.3,62.54,62.3,62.54,54027.0,46.9101,47.0908,46.9101,47.0908,54027.0
2018-06-29 11:30:00,62.55,62.69,62.49,62.6,35703.0,47.0984,47.2038,47.0532,47.136,35703.0
2018-06-29 12:00:00,62.61,62.66,62.53,62.64,36330.0,47.1435,47.1812,47.0833,47.1661,36330.0
2018-06-29 12:30:00,62.63,62.65,62.56,62.57,12989.0,47.1586,47.1737,47.1059,47.1134,12989.0
2018-06-29 13:00:00,62.57,62.62,62.5,62.51,26432.0,47.1134,47.1511,47.0607,47.0682,26432.0
2018-06-29 13:30:00,62.51,62.51,62.41,62.46,26390.0,47.0682,47.0682,46.9929,47.0306,26390.0
2018-06-29 14:00:00,62.47,62.47,62.34,62.4,33616.0,47.0381,47.0381,46.9402,46.9854,33616.0
2018-06-29 14:30:00,62.4,62.49,62.38,62.44,31727.0,46.9854,47.0532,46.9704,47.0155,31727.0
2018-06-29 15:00:00,62.44,62.51,62.34,62.34,62732.0,47.0155,47.0682,46.9402,46.9402,62732.0
2018-06-29 15:30:00,62.34,62.4,62.05,62.09,266130.0,46.9402,46.9854,46.7219,46.752,266130.0
2018-07-02 09:30:00,62.02,62.57,62.01,62.57,67306.0,46.6993,47.1134,46.6918,47.1134,67306.0
2018-07-02 10:00:00,62.53,62.66,61.95,62.04,161317.0,47.0833,47.1812,46.6466,46.7143,161317.0
2018-07-02 10:30:00,62.01,62.06,61.87,61.92,162399.0,46.6918,46.7294,46.5863,46.624,162399.0
2018-07-02 11:00:00,61.92,62.13,61.83,61.83,70611.0,46.624,46.7821,46.5562,46.5562,70611.0
2018-07-02 11:30:00,61.82,62.0,61.76,61.88,57439.0,46.5487,46.6842,46.5035,46.5939,57439.0
2018-07-02 12:00:00,61.88,61.89,61.6,61.6,73688.0,46.5939,46.6014,46.383,46.383,73688.0
2018-07-02 12:30:00,61.6,61.71,61.43,61.48,96774.0,46.383,46.4659,46.255,46.2927,96774.0
2018-07-02 13:00:00,61.47,61.47,61.13,61.16,62299.0,46.2851,46.2851,46.0291,46.0517,62299.0
2018-07-02 13:30:00,61.14,61.19,61.02,61.06,61749.0,46.0367,46.0743,45.9463,45.9764,61749.0
2018-07-02 14:00:00,61.07,61.34,61.05,61.34,49011.0,45.984,46.1873,45.9689,46.1873,49011.0
2018-07-02 14:30:00,61.34,61.51,61.3,61.4,73068.0,46.1873,46.3153,46.1571,46.2324,73068.0
2018-07-02 15:00:00,61.38,61.42,61.27,61.42,69157.0,46.2174,46.2475,46.1346,46.2475,69157.0
2018-07-02 15:30:00,61.41,61.6,61.29,61.54,336702.0,46.24,46.383,46.1496,46.3379,336702.0
2018-07-03 09:30:00,61.48,61.57,60.97,61.41,144777.0,46.2927,46.3604,45.9087,46.24,144777.0
2018-07-03 10:00:00,61.42,61.65,61.38,61.48,135878.0,46.2475,46.4207,46.2174,46.2927,135878.0
2018-07-03 10:30:00,61.48,61.51,61.29,61.46,69105.0,46.2927,46.3153,46.1496,46.2776,69105.0
2018-07-03 11:00:00,61.45,62.04,61.34,61.99,73878.0,46.2701,46.7143,46.1873,46.6767,73878.0
2018-07-03 11:30:00,61.97,62.27,61.93,62.16,116175.0,46.6616,46.8875,46.6315,46.8047,116175.0
2018-07-03 12:00:00,62.14,62.16,61.76,61.83,74518.0,46.7896,46.8047,46.5035,46.5562,74518.0
2018-07-03 12:30:00,61.83,61.87,61.54,61.67,156483.0,46.5562,46.5863,46.3379,46.4357,156483.0
2018-07-05 09:30:00,61.79,61.88,61.45,61.66,31665.0,46.5261,46.5939,46.2701,46.4282,31665.0
2018-07-05 10:00:00,61.65,61.67,61.35,61.49,52143.0,46.4207,46.4357,46.1948,46.3002,52143.0
2018-07-05 10:30:00,61.49,61.59,61.41,61.59,63503.0,46.3002,46.3755,46.24,46.3755,63503.0
2018-07-05 11:00:00,61.6,61.69,61.51,61.51,28086.0,46.383,46.4508,46.3153,46.3153,28086.0
2018-07-05 11:30:00,61.5,61.66,61.48,61.66,41742.0,46.3077,46.4282,46.2927,46.4282,41742.0
2018-07-05 12:00:00,61.67,61.85,61.66,61.75,85387.0,46.4357,46.5713,46.4282,46.496,85387.0
2018-07-05 12:30:00,61.75,61.8,61.67,61.68,42806.0,46.496,46.5336,46.4357,46.4433,42806.0
2018-07-05 13:00:00,61.67,61.74,61.64,61.7,27497.0,46.4357,46.4884,46.4132,46.4583,27497.0
2018-07-05 13:30:00,61.7,61.85,61.66,61.8,21711.0,46.4583,46.5713,46.4282,46.5336,21711.0
2018-07-05 14:00:00,61.79,61.99,61.78,61.98,36620.0,46.5261,46.6767,46.5186,46.6692,36620.0
2018-07-05 14:30:00,61.97,62.01,61.85,61.87,90683.0,46.6616,46.6918,46.5713,46.5863,90683.0
2018-07-05 15:00:00,61.84,61.93,61.82,61.89,59192.0,46.5637,46.6315,46.5487,46.6014,59192.0
2018-07-05 15:30:00,61.89,62.21,61.85,62.18,198459.0,46.6014,46.8423,46.5713,46.8198,198459.0
2018-07-06 09:30:00,62.31,62.46,62.07,62.29,60329.0,46.9176,47.0306,46.7369,46.9026,60329.0
2018-07-06 10:00:00,62.3,62.37,62.18,62.22,36310.0,46.9101,46.9628,46.8198,46.8499,36310.0
2018-07-06 10:30:00,62.22,62.32,62.15,62.32,43005.0,46.8499,46.9252,46.7972,46.9252,43005.0
2018-07-06 11:00:00,62.32,62.58,62.28,62.46,35220.0,46.9252,47.1209,46.8951,47.0306,35220.0
2018-07-06 11:30:00,62.44,62.54,62.42,62.5,78564.0,47.0155,47.0908,47.0005,47.0607,78564.0
2018-07-06 12:00:00,62.5,62.57,62.32,62.36,42206.0,47.0607,47.1134,46.9252,46.9553,42206.0
2018-07-06 12:30:00,62.36,62.36,62.18,62.21,35555.0,46.9553,46.9553,46.8198,46.8423,35555.0
2018-07-06 13:00:00,62.21,62.31,62.15,62.23,84911.0,46.8423,46.9176,46.7972,46.8574,84911.0
2018-07-06 13:30:00,62.23,62.36,62.17,62.36,28024.0,46.8574,46.9553,46.8122,46.9553,28024.0
2018-07-06 14:00:00,62.35,62.4,62.31,62.33,29355.0,46.9478,46.9854,46.9176,46.9327,29355.0
2018-07-06 14:30:00,62.32,62.38,62.27,62.36,37239.0,46.9252,46.9704,46.8875,46.9553,37239.0
2018-07-06 15:00:00,62.37,62.37,62.2,62.26,51347.0,46.9628,46.9628,46.8348,46.88,51347.0
2018-07-06 15:30:00,62.26,62.39,62.12,62.35,233163.0,46.88,46.9779,46.7746,46.9478,233163.0
2018-07-09 09:30:00,62.41,62.43,62.12,62.24,30960.0,46.9929,47.008,46.7746,46.8649,30960.0
2018-07-09 10:00:00,62.24,62.31,61.9,61.96,37625.0,46.8649,46.9176,46.6089,46.6541,37625.0
2018-07-09 10:30:00,61.95,62.05,61.81,62.01,79021.0,46.6466,46.7219,46.5412,46.6918,79021.0
2018-07-09 11:00:00,62.0,62.06,61.74,62.01,93800.0,46.6842,46.7294,46.4884,46.6918,93800.0
2018-07-09 11:30:00,62.0,62.17,62.0,62.14,54275.0,46.6842,46.8122,46.6842,46.7896,54275.0
2018-07-09 12:00:00,62.15,62.29,62.07,62.14,27726.0,46.7972,46.9026,46.7369,46.7896,27726.0
2018-07-09 12:30:00,62.13,62.13,61.98,61.98,40043.0,46.7821,46.7821,46.6692,46.6692,40043.0
2018-07-09 13:00:00,61.98,62.0,61.71,61.71,33386.0,46.6692,46.6842,46.4659,46.4659,33386.0
2018-07-09 13:30:00,61.7,61.85,61.64,61.82,46620.0,46.4583,46.5713,46.4132,46.5487,46620.0
2018-07-09 14:00:00,61.83,61.91,61.59,61.6,54561.0,46.5562,46.6165,46.3755,46.383,54561.0
2018-07-09 14:30:00,61.6,61.8,61.6,61.78,34378.0,46.383,46.5336,46.383,46.5186,34378.0
2018-07-09 15:00:00,61.78,61.79,61.57,61.7,42350.0,46.5186,46.5261,46.3604,46.4583,42350.0
2018-07-09 15:30:00,61.7,62.0,61.65,61.93,205718.0,46.4583,46.6842,46.4207,46.6315,205718.0
2018-07-10 09:30:00,61.71,62.18,61.71,62.0,156948.0,46.4659,46.8198,46.4659,46.6842,156948.0
2018-07-10 10:00:00,62.05,62.25,61.83,61.98,49545.0,46.7219,46.8725,46.5562,46.6692,49545.0
2018-07-10 10:30:00,61.97,62.15,61.9,61.93,71047.0,46.6616,46.7972,46.6089,46.6315,71047.0
2018-07-10 11:00:00,61.92,61.92,61.72,61.72,31990.0,46.624,46.624,46.4734,46.4734,31990.0
2018-07-10 11:30:00,61.73,61.78,61.63,61.75,22596.0,46.4809,46.5186,46.4056,46.496,22596.0
2018-07-10 12:00:00,61.75,61.88,61.65,61.75,24047.0,46.496,46.5939,46.4207,46.496,24047.0
2018-07-10 12:30:00,61.76,61.87,61.73,61.84,16475.0,46.5035,46.5863,46.4809,46.5637,16475.0
2018-07-10 13:00:00,61.84,61.84,61.74,61.82,31548.0,46.5637,46.5637,46.4884,46.5487,31548.0
2018-07-10 13:30:00,61.82,61.9,61.75,61.82,23804.0,46.5487,46.6089,46.496,46.5487,23804.0
2018-07-10 14:00:00,61.83,61.93,61.79,61.89,24349.0,46.5562,46.6315,46.5261,46.6014,24349.0
2018-07-10 14:30:00,61.88,61.94,61.78,61.82,24471.0,46.5939,46.639,46.5186,46.5487,24471.0
2018-07-10 15:00:00,61.83,61.9,61.78,61.87,42937.0,46.5562,46.6089,46.5186,46.5863,42937.0
2018-07-10 15:30:00,61.88,61.91,61.55,61.69,264030.0,46.5939,46.6165,46.3454,46.4508,264030.0
2018-07-11 09:30:00,61.6,61.78,61.45,61.49,27745.0,46.383,46.5186,46.2701,46.3002,27745.0
2018-07-11 10:00:00,61.46,61.69,61.46,61.63,64381.0,46.2776,46.4508,46.2776,46.4056,64381.0
2018-07-11 10:30:00,61.61,61.62,61.45,61.45,34291.0,46.3906,46.3981,46.2701,46.2701,34291.0
2018-07-11 11:00:00,61.46,61.59,61.38,61.5,30357.0,46.2776,46.3755,46.2174,46.3077,30357.0
2018-07-11 11:30:00,61.49,61.53,61.33,61.34,29841.0,46.3002,46.3303,46.1797,46.1873,29841.0
2018-07-11 12:00:00,61.32,61.4,61.29,61.31,21779.0,46.1722,46.2324,46.1496,46.1647,21779.0
2018-07-11 12:30:00,61.3,61.39,61.23,61.38,22752.0,46.1571,46.2249,46.1044,46.2174,22752.0
2018-07-11 13:00:00,61.39,61.43,61.34,61.4,43427.0,46.2249,46.255,46.1873,46.2324,43427.0
2018-07-11 13:30:00,61.4,61.49,61.39,61.45,39281.0,46.2324,46.3002,46.2249,46.2701,39281.0
2018-07-11 14:00:00,61.46,61.5,61.36,61.4,34882.0,46.2776,46.3077,46.2023,46.2324,34882.0
2018-07-11 14:30:00,61.4,61.41,61.32,61.37,28326.0,46.2324,46.24,46.1722,46.2098,28326.0
2018-07-11 15:00:00,61.37,61.44,61.34,61.38,51479.0,46.2098,46.2626,46.1873,46.2174,51479.0
2018-07-11 15:30:00,61.38,61.41,61.3,61.32,151063.0,46.2174,46.24,46.1571,46.1722,151063.0
2018-07-12 09:30:00,61.31,61.54,61.08,61.48,37226.0,46.1647,46.3379,45.9915,46.2927,37226.0
2018-07-12 10:00:00,61.45,61.54,61.23,61.29,81580.0,46.2701,46.3379,46.1044,46.1496,81580.0
2018-07-12 10:30:00,61.29,61.47,61.29,61.47,48853.0,46.1496,46.2851,46.1496,46.2851,48853.0
2018-07-12 11:00:00,61.46,61.5,61.28,61.29,44064.0,46.2776,46.3077,46.1421,46.1496,44064.0
2018-07-12 11:30:00,61.26,61.33,61.14,61.16,96098.0,46.127,46.1797,46.0367,46.0517,96098.0
2018-07-12 12:00:00,61.19,61.39,61.15,61.35,102085.0,46.0743,46.2249,46.0442,46.1948,102085.0
2018-07-12 12:30:00,61.37,61.42,61.21,61.41,51266.0,46.2098,46.2475,46.0894,46.24,51266.0
2018-07-12 13:00:00,61.41,61.44,61.32,61.43,23844.0,46.24,46.2626,46.1722,46.255,23844.0
2018-07-12 13:30:00,61.43,61.57,61.43,61.54,22051.0,46.255,46.3604,46.255,46.3379,22051.0
2018-07-12 14:00:00,61.54,61.56,61.39,61.39,25140.0,46.3379,46.3529,46.2249,46.2249,25140.0
2018-07-12 14:30:00,61.37,61.4,61.24,61.39,24980.0,46.2098,46.2324,46.112,46.2249,24980.0
2018-07-12 15:00:00,61.39,61.42,61.33,61.38,35060.0,46.2249,46.2475,46.1797,46.2174,35060.0
2018-07-12 15:30:00,61.38,61.4,61.23,61.3,295867.0,46.2174,46.2324,46.1044,46.1571,295867.0
2018-07-13 09:30:00,61.52,61.79,61.42,61.63,54206.0,46.3228,46.5261,46.2475,46.4056,54206.0
2018-07-13 10:00:00,61.68,61.68,61.17,61.27,13347.0,46.4433,46.4433,46.0593,46.1346,13347.0
2018-07-13 10:30:00,61.3,61.49,61.3,61.46,17817.0,46.1571,46.3002,46.1571,46.2776,17817.0
2018-07-13 11:00:00,61.49,61.56,61.4,61.56,18883.0,46.3002,46.3529,46.2324,46.3529,18883.0
2018-07-13 11:30:00,61.56,61.67,61.52,61.58,20840.0,46.3529,46.4357,46.3228,46.368,20840.0
2018-07-13 12:00:00,61.6,61.61,61.42,61.42,12603.0,46.383,46.3906,46.2475,46.2475,12603.0
2018-07-13 12:30:00,61.42,61.43,61.22,61.32,40207.0,46.2475,46.255,46.0969,46.1722,40207.0
2018-07-13 13:00:00,61.31,61.31,61.17,61.19,24981.0,46.1647,46.1647,46.0593,46.0743,24981.0
2018-07-13 13:30:00,61.18,61.24,61.12,61.14,43525.0,46.0668,46.112,46.0216,46.0367,43525.0
2018-07-13 14:00:00,61.14,61.26,61.12,61.25,22440.0,46.0367,46.127,46.0216,46.1195,22440.0
2018-07-13 14:30:00,61.25,61.28,61.18,61.26,18158.0,46.1195,46.1421,46.0668,46.127,18158.0
2018-07-13 15:00:00,61.27,61.31,61.19,61.2,35032.0,46.1346,46.1647,46.0743,46.0818,35032.0
2018-07-13 15:30:00,61.21,61.3,61.16,61.21,95967.0,46.0894,46.1571,46.0517,46.0894,95967.0
2018-07-16 09:30:00,61.1,61.25,60.52,60.54,22139.0,46.0065,46.1195,45.5698,45.5849,22139.0
2018-07-16 10:00:00,60.6,60.71,60.5,60.63,17791.0,45.6301,45.7129,45.5548,45.6527,17791.0
2018-07-16 10:30:00,60.62,60.89,60.59,60.89,41576.0,45.6451,45.8484,45.6225,45.8484,41576.0
2018-07-16 11:00:00,60.89,61.09,60.87,61.04,25027.0,45.8484,45.999,45.8334,45.9614,25027.0
2018-07-16 11:30:00,61.06,61.07,60.85,60.91,11076.0,45.9764,45.984,45.8183,45.8635,11076.0
2018-07-16 12:00:00,60.91,61.14,60.91,61.14,13066.0,45.8635,46.0367,45.8635,46.0367,13066.0
2018-07-16 12:30:00,61.14,61.16,61.07,61.14,15543.0,46.0367,46.0517,45.984,46.0367,15543.0
2018-07-16 13:00:00,61.13,61.13,61.0,61.04,14786.0,46.0291,46.0291,45.9313,45.9614,14786.0
2018-07-16 13:30:00,61.02,61.11,60.99,61.1,46970.0,45.9463,46.0141,45.9237,46.0065,46970.0
2018-07-16 14:00:00,61.09,61.09,61.01,61.07,18411.0,45.999,45.999,45.9388,45.984,18411.0
2018-07-16 14:30:00,61.07,61.07,60.93,60.96,23834.0,45.984,45.984,45.8785,45.9011,23834.0
2018-07-16 15:00:00,60.96,61.1,60.95,61.09,27564.0,45.9011,46.0065,45.8936,45.999,27564.0
2018-07-16 15:30:00,61.09,61.1,61.01,61.03,89259.0,45.999,46.0065,45.9388,45.9538,89259.0
2018-07-17 09:30:00,61.24,61.74,61.06,61.38,48687.0,46.112,46.4884,45.9764,46.2174,48687.0
2018-07-17 10:00:00,61.29,61.73,61.26,61.71,50242.0,46.1496,46.4809,46.127,46.4659,50242.0
2018-07-17 10:30:00,61.71,61.71,61.48,61.54,52979.0,46.4659,46.4659,46.2927,46.3379,52979.0
2018-07-17 11:00:00,61.54,61.66,61.42,61.52,44466.0,46.3379,46.4282,46.2475,46.3228,44466.0
2018-07-17 11:30:00,61.54,61.6,61.44,61.44,27143.0,46.3379,46.383,46.2626,46.2626,27143.0
2018-07-17 12:00:00,61.42,61.42,61.1,61.16,27350.0,46.2475,46.2475,46.0065,46.0517,27350.0
2018-07-17 12:30:00,61.18,61.27,61.18,61.2,14138.0,46.0668,46.1346,46.0668,46.0818,14138.0
2018-07-17 13:00:00,61.2,61.24,61.06,61.07,20613.0,46.0818,46.112,45.9764,45.984,20613.0
2018-07-17 13:30:00,61.07,61.09,61.02,61.05,26322.0,45.984,45.999,45.9463,45.9689,26322.0
2018-07-17 14:00:00,61.05,61.15,61.03,61.05,27372.0,45.9689,46.0442,45.9538,45.9689,27372.0
2018-07-17 14:30:00,61.05,61.1,60.91,61.0,101116.0,45.9689,46.0065,45.8635,45.9313,101116.0
2018-07-17 15:00:00,60.99,61.04,60.9,60.95,74110.0,45.9237,45.9614,45.856,45.8936,74110.0
2018-07-17 15:30:00,60.95,60.95,60.69,60.78,234628.0,45.8936,45.8936,45.6978,45.7656,234628.0
2018-07-18 09:30:00,60.67,60.97,60.59,60.64,36249.0,45.6828,45.9087,45.6225,45.6602,36249.0
2018-07-18 10:00:00,60.63,60.74,60.46,60.66,34763.0,45.6527,45.7355,45.5246,45.6752,34763.0
2018-07-18 10:30:00,60.69,60.74,60.39,60.39,51078.0,45.6978,45.7355,45.4719,45.4719,51078.0
2018-07-18 11:00:00,60.38,60.6,60.37,60.53,28174.0,45.4644,45.6301,45.4569,45.5774,28174.0
2018-07-18 11:30:00,60.52,60.61,60.44,60.5,19888.0,45.5698,45.6376,45.5096,45.5548,19888.0
2018-07-18 12:00:00,60.5,60.65,60.47,60.62,27415.0,45.5548,45.6677,45.5322,45.6451,27415.0
2018-07-18 12:30:00,60.65,60.65,60.53,60.55,20110.0,45.6677,45.6677,45.5774,45.5924,20110.0
2018-07-18 13:00:00,60.54,60.57,60.37,60.38,36616.0,45.5849,45.6075,45.4569,45.4644,36616.0
2018-07-18 13:30:00,60.38,60.39,60.27,60.37,25233.0,45.4644,45.4719,45.3816,45.4569,25233.0
2018-07-18 14:00:00,60.38,60.58,60.36,60.57,41461.0,45.4644,45.615,45.4493,45.6075,41461.0
2018-07-18 14:30:00,60.55,60.67,60.5,60.67,46137.0,45.5924,45.6828,45.5548,45.6828,46137.0
2018-07-18 15:00:00,60.66,60.75,60.63,60.72,64220.0,45.6752,45.743,45.6527,45.7204,64220.0
2018-07-18 15:30:00,60.72,60.77,60.67,60.7,220787.0,45.7204,45.7581,45.6828,45.7054,220787.0
2018-07-19 09:30:00,60.62,61.16,60.41,60.96,25857.0,45.6451,46.0517,45.487,45.9011,25857.0
2018-07-19 10:00:00,61.01,61.3,60.95,61.3,30520.0,45.9388,46.1571,45.8936,46.1571,30520.0
2018-07-19 10:30:00,61.33,61.33,60.98,61.11,27433.0,46.1797,46.1797,45.9162,46.0141,27433.0
2018-07-19 11:00:00,61.11,61.23,61.02,61.11,31064.0,46.0141,46.1044,45.9463,46.0141,31064.0
2018-07-19 11:30:00,61.11,61.21,61.05,61.21,21794.0,46.0141,46.0894,45.9689,46.0894,21794.0
2018-07-19 12:00:00,61.24,61.54,61.22,61.48,31191.0,46.112,46.3379,46.0969,46.2927,31191.0
2018-07-19 12:30:00,61.5,61.56,61.39,61.52,82660.0,46.3077,46.3529,46.2249,46.3228,82660.0
2018-07-19 13:00:00,61.52,61.73,61.51,61.67,67707.0,46.3228,46.4809,46.3153,46.4357,67707.0
2018-07-19 13:30:00,61.67,61.71,61.55,61.63,23602.0,46.4357,46.4659,46.3454,46.4056,23602.0
2018-07-19 14:00:00,61.64,61.81,61.63,61.81,37834.0,46.4132,46.5412,46.4056,46.5412,37834.0
2018-07-19 14:30:00,61.8,61.85,61.56,61.6,35952.0,46.5336,46.5713,46.3529,46.383,35952.0
2018-07-19 15:00:00,61.6,61.66,61.52,61.53,31444.0,46.383,46.4282,46.3228,46.3303,31444.0
2018-07-19 15:30:00,61.53,61.53,61.41,61.49,112866.0,46.3303,46.3303,46.24,46.3002,112866.0
2018-07-20 09:30:00,61.19,61.37,60.9,61.2,53127.0,46.0743,46.2098,45.856,46.0818,53127.0
2018-07-20 10:00:00,61.14,61.14,60.94,61.1,45751.0,46.0367,46.0367,45.8861,46.0065,45751.0
2018-07-20 10:30:00,61.1,61.15,60.91,60.97,62292.0,46.0065,46.0442,45.8635,45.9087,62292.0
2018-07-20 11:00:00,60.99,61.09,60.97,61.02,28333.0,45.9237,45.999,45.9087,45.9463,28333.0
2018-07-20 11:30:00,61.03,61.17,61.03,61.1,19141.0,45.9538,46.0593,45.9538,46.0065,19141.0
2018-07-20 12:00:00,61.11,61.28,61.1,61.27,26539.0,46.0141,46.1421,46.0065,46.1346,26539.0
2018-07-20 12:30:00,61.27,61.27,61.16,61.18,50748.0,46.1346,46.1346,46.0517,46.0668,50748.0
2018-07-20 13:00:00,61.19,61.19,61.11,61.19,101455.0,46.0743,46.0743,46.0141,46.0743,101455.0
2018-07-20 13:30:00,61.19,61.22,61.08,61.15,66387.0,46.0743,46.0969,45.9915,46.0442,66387.0
2018-07-20 14:00:00,61.15,61.25,61.14,61.2,65915.0,46.0442,46.1195,46.0367,46.0818,65915.0
2018-07-20 14:30:00,61.2,61.35,61.19,61.35,74214.0,46.0818,46.1948,46.0743,46.1948,74214.0
2018-07-20 15:00:00,61.36,61.38,61.3,61.33,121236.0,46.2023,46.2174,46.1571,46.1797,121236.0
2018-07-20 15:30:00,61.33,61.48,61.32,61.45,349280.0,46.1797,46.2927,46.1722,46.2701,349280.0
2018-07-23 09:30:00,61.59,61.59,61.19,61.3,33302.0,46.3755,46.3755,46.0743,46.1571,33302.0
2018-07-23 10:00:00,61.3,61.52,61.26,61.47,48820.0,46.1571,46.3228,46.127,46.2851,48820.0
2018-07-23 10:30:00,61.5,61.55,61.4,61.45,28597.0,46.3077,46.3454,46.2324,46.2701,28597.0
2018-07-23 11:00:00,61.44,61.47,61.37,61.38,110567.0,46.2626,46.2851,46.2098,46.2174,110567.0
2018-07-23 11:30:00,61.37,61.43,61.33,61.38,58415.0,46.2098,46.255,46.1797,46.2174,58415.0
2018-07-23 12:00:00,61.39,61.5,61.38,61.47,39311.0,46.2249,46.3077,46.2174,46.2851,39311.0
2018-07-23 12:30:00,61.46,61.49,61.4,61.41,42750.0,46.2776,46.3002,46.2324,46.24,42750.0
2018-07-23 13:00:00,61.42,61.47,61.39,61.46,41031.0,46.2475,46.2851,46.2249,46.2776,41031.0
2018-07-23 13:30:00,61.46,61.58,61.43,61.58,45527.0,46.2776,46.368,46.255,46.368,45527.0
2018-07-23 14:00:00,61.58,61.75,61.55,61.73,99477.0,46.368,46.496,46.3454,46.4809,99477.0
2018-07-23 14:30:00,61.73,61.77,61.67,61.69,47913.0,46.4809,46.511,46.4357,46.4508,47913.0
2018-07-23 15:00:00,61.69,61.75,61.69,61.73,73490.0,46.4508,46.496,46.4508,46.4809,73490.0
2018-07-23 15:30:00,61.73,61.88,61.72,61.79,289360.0,46.4809,46.5939,46.4734,46.5261,289360.0
2018-07-24 09:30:00,61.87,62.05,61.59,61.75,44093.0,46.5863,46.7219,46.3755,46.496,44093.0
2018-07-24 10:00:00,61.79,61.91,61.62,61.76,31180.0,46.5261,46.6165,46.3981,46.5035,31180.0
2018-07-24 10:30:00,61.72,61.82,61.68,61.78,22977.0,46.4734,46.5487,46.4433,46.5186,22977.0
2018-07-24 11:00:00,61.78,61.96,61.73,61.93,40606.0,46.5186,46.6541,46.4809,46.6315,40606.0
2018-07-24 11:30:00,61.93,61.98,61.86,61.9,71651.0,46.6315,46.6692,46.5788,46.6089,71651.0
2018-07-24 12:00:00,61.91,62.07,61.89,61.99,33150.0,46.6165,46.7369,46.6014,46.6767,33150.0
2018-07-24 12:30:00,62.0,62.02,61.82,61.83,43292.0,46.6842,46.6993,46.5487,46.5562,43292.0
2018-07-24 13:00:00,61.83,61.9,61.7,61.71,51244.0,46.5562,46.6089,46.4583,46.4659,51244.0
2018-07-24 13:30:00,61.72,61.73,61.32,61.34,106763.0,46.4734,46.4809,46.1722,46.1873,106763.0
2018-07-24 14:00:00,61.33,61.34,61.08,61.09,83269.0,46.1797,46.1873,45.9915,45.999,83269.0
2018-07-24 14:30:00,61.07,61.18,60.96,61.08,82216.0,45.984,46.0668,45.9011,45.9915,82216.0
2018-07-24 15:00:00,61.07,61.1,60.75,60.82,187904.0,45.984,46.0065,45.743,45.7957,187904.0
2018-07-24 15:30:00,60.82,61.12,60.82,60.97,325401.0,45.7957,46.0216,45.7957,45.9087,325401.0
2018-07-25 09:30:00,60.83,61.38,60.83,61.3,32345.0,45.8032,46.2174,45.8032,46.1571,32345.0
2018-07-25 10:00:00,61.33,61.51,61.21,61.29,30261.0,46.1797,46.3153,46.0894,46.1496,30261.0
2018-07-25 10:30:00,61.22,62.27,61.21,62.22,5857021.0,46.0969,46.8875,46.0894,46.8499,5857021.0
2018-07-25 11:00:00,62.26,63.36,62.26,63.21,245749.0,46.88,47.7083,46.88,47.5953,245749.0
2018-07-25 11:30:00,63.2,63.44,62.67,62.72,169542.0,47.5878,47.7685,47.1887,47.2264,169542.0
2018-07-25 12:00:00,62.71,62.79,62.46,62.6,108383.0,47.2188,47.2791,47.0306,47.136,108383.0
2018-07-25 12:30:00,62.61,62.69,62.53,62.67,38251.0,47.1435,47.2038,47.0833,47.1887,38251.0
2018-07-25 13:00:00,62.65,62.71,62.56,62.64,35354.0,47.1737,47.2188,47.1059,47.1661,35354.0
2018-07-25 13:30:00,62.64,62.77,62.6,62.74,46622.0,47.1661,47.264,47.136,47.2414,46622.0
2018-07-25 14:00:00,62.74,62.91,62.63,62.69,48965.0,47.2414,47.3694,47.1586,47.2038,48965.0
2018-07-25 14:30:00,62.69,62.85,62.68,62.78,55138.0,47.2038,47.3242,47.1962,47.2715,55138.0
2018-07-25 15:00:00,62.77,62.82,62.58,62.61,109914.0,47.264,47.3017,47.1209,47.1435,109914.0
2018-07-25 15:30:00,62.61,62.85,62.6,62.77,387740.0,47.1435,47.3242,47.136,47.264,387740.0
2018-07-26 09:30:00,63.14,63.93,63.01,63.93,271376.0,47.5426,48.1375,47.4447,48.1375,271376.0
2018-07-26 10:00:00,63.89,64.22,63.76,64.0,171279.0,48.1073,48.3558,48.0095,48.1902,171279.0
2018-07-26 10:30:00,64.01,64.4,64.01,64.3,156732.0,48.1977,48.4914,48.1977,48.4161,156732.0
2018-07-26 11:00:00,64.29,64.3,63.88,63.94,252140.0,48.4085,48.4161,48.0998,48.145,252140.0
2018-07-26 11:30:00,63.94,64.04,63.81,63.85,187765.0,48.145,48.2203,48.0471,48.0772,187765.0
2018-07-26 12:00:00,63.83,63.95,63.61,63.62,78594.0,48.0622,48.1525,47.8965,47.904,78594.0
2018-07-26 12:30:00,63.62,63.63,63.25,63.3,179542.0,47.904,47.9116,47.6254,47.6631,179542.0
2018-07-26 13:00:00,63.3,63.35,63.24,63.24,79051.0,47.6631,47.7007,47.6179,47.6179,79051.0
2018-07-26 13:30:00,63.25,63.3,63.17,63.25,59864.0,47.6254,47.6631,47.5652,47.6254,59864.0
2018-07-26 14:00:00,63.24,63.34,63.17,63.24,153492.0,47.6179,47.6932,47.5652,47.6179,153492.0
2018-07-26 14:30:00,63.25,63.28,63.12,63.17,84240.0,47.6254,47.648,47.5275,47.5652,84240.0
2018-07-26 15:00:00,63.18,63.18,62.98,63.01,79564.0,47.5727,47.5727,47.4221,47.4447,79564.0
2018-07-26 15:30:00,63.01,63.08,62.8,62.89,306448.0,47.4447,47.4974,47.2866,47.3544,306448.0
2018-07-27 09:30:00,63.01,63.04,62.23,62.48,193783.0,47.4447,47.4673,46.8574,47.0456,193783.0
2018-07-27 10:00:00,62.45,62.54,62.07,62.24,91815.0,47.0231,47.0908,46.7369,46.8649,91815.0
2018-07-27 10:30:00,62.27,62.35,61.82,61.85,61025.0,46.8875,46.9478,46.5487,46.5713,61025.0
2018-07-27 11:00:00,61.85,61.91,61.66,61.74,80779.0,46.5713,46.6165,46.4282,46.4884,80779.0
2018-07-27 11:30:00,61.73,62.29,61.72,62.03,172523.0,46.4809,46.9026,46.4734,46.7068,172523.0
2018-07-27 12:00:00,62.02,62.02,61.83,61.99,54006.0,46.6993,46.6993,46.5562,46.6767,54006.0
2018-07-27 12:30:00,61.97,62.05,61.91,62.01,143714.0,46.6616,46.7219,46.6165,46.6918,143714.0
2018-07-27 13:00:00,62.01,62.05,61.82,61.93,47313.0,46.6918,46.7219,46.5487,46.6315,47313.0
2018-07-27 13:30:00,61.93,62.03,61.9,61.95,122058.0,46.6315,46.7068,46.6089,46.6466,122058.0
2018-07-27 14:00:00,61.95,62.01,61.78,61.78,145170.0,46.6466,46.6918,46.5186,46.5186,145170.0
2018-07-27 14:30:00,61.78,61.91,61.76,61.9,51319.0,46.5186,46.6165,46.5035,46.6089,51319.0
2018-07-27 15:00:00,61.9,62.03,61.9,61.97,185928.0,46.6089,46.7068,46.6089,46.6616,185928.0
2018-07-27 15:30:00,61.99,62.05,61.83,61.87,310192.0,46.6767,46.7219,46.5562,46.5863,310192.0
2018-07-30 09:30:00,62.01,62.01,61.38,61.46,24695.0,46.6918,46.6918,46.2174,46.2776,24695.0
2018-07-30 10:00:00,61.44,61.92,61.39,61.88,94037.0,46.2626,46.624,46.2249,46.5939,94037.0
2018-07-30 10:30:00,61.87,62.12,61.78,62.05,30201.0,46.5863,46.7746,46.5186,46.7219,30201.0
2018-07-30 11:00:00,62.07,62.42,61.96,62.4,107259.0,46.7369,47.0005,46.6541,46.9854,107259.0
2018-07-30 11:30:00,62.39,62.58,62.37,62.42,37078.0,46.9779,47.1209,46.9628,47.0005,37078.0
2018-07-30 12:00:00,62.41,62.41,62.23,62.33,63820.0,46.9929,46.9929,46.8574,46.9327,63820.0
2018-07-30 12:30:00,62.33,62.67,62.31,62.55,106182.0,46.9327,47.1887,46.9176,47.0984,106182.0
2018-07-30 13:00:00,62.56,62.56,62.27,62.31,146663.0,47.1059,47.1059,46.8875,46.9176,146663.0
2018-07-30 13:30:00,62.32,62.5,62.27,62.33,193076.0,46.9252,47.0607,46.8875,46.9327,193076.0
2018-07-30 14:00:00,62.33,62.57,62.31,62.43,78633.0,46.9327,47.1134,46.9176,47.008,78633.0
2018-07-30 14:30:00,62.43,62.76,62.41,62.75,114955.0,47.008,47.2565,46.9929,47.2489,114955.0
2018-07-30 15:00:00,62.72,62.79,62.61,62.72,64038.0,47.2264,47.2791,47.1435,47.2264,64038.0
2018-07-30 15:30:00,62.72,62.73,62.59,62.68,195932.0,47.2264,47.2339,47.1285,47.1962,195932.0
2018-07-31 09:30:00,62.94,63.3,62.64,63.27,64831.0,47.392,47.6631,47.1661,47.6405,64831.0
2018-07-31 10:00:00,63.29,63.94,63.23,63.88,74825.0,47.6556,48.145,47.6104,48.0998,74825.0
2018-07-31 10:30:00,63.88,64.04,63.81,63.97,78245.0,48.0998,48.2203,48.0471,48.1676,78245.0
2018-07-31 11:00:00,63.95,64.14,63.8,64.09,58122.0,48.1525,48.2956,48.0396,48.2579,58122.0
2018-07-31 11:30:00,64.1,64.2,63.95,64.08,68622.0,48.2655,48.3408,48.1525,48.2504,68622.0
2018-07-31 12:00:00,64.09,64.26,64.07,64.22,140085.0,48.2579,48.3859,48.2429,48.3558,140085.0
2018-07-31 12:30:00,64.22,64.28,64.0,64.0,38139.0,48.3558,48.401,48.1902,48.1902,38139.0
2018-07-31 13:00:00,64.01,64.04,63.72,63.81,40343.0,48.1977,48.2203,47.9793,48.0471,40343.0
2018-07-31 13:30:00,63.83,63.86,63.75,63.78,31872.0,48.0622,48.0847,48.0019,48.0245,31872.0
2018-07-31 14:00:00,63.78,63.91,63.75,63.85,46789.0,48.0245,48.1224,48.0019,48.0772,46789.0
2018-07-31 14:30:00,63.83,63.91,63.74,63.87,53272.0,48.0622,48.1224,47.9944,48.0923,53272.0
2018-07-31 15:00:00,63.87,63.88,63.61,63.63,69320.0,48.0923,48.0998,47.8965,47.9116,69320.0
2018-07-31 15:30:00,63.62,63.68,63.45,63.6,239664.0,47.904,47.9492,47.776,47.889,239664.0
2018-08-01 09:30:00,62.91,63.24,62.86,63.12,49605.0,47.3694,47.6179,47.3318,47.5275,49605.0
2018-08-01 10:00:00,63.15,63.44,63.09,63.15,97024.0,47.5501,47.7685,47.505,47.5501,97024.0
2018-08-01 10:30:00,63.16,63.19,62.86,62.89,91887.0,47.5577,47.5803,47.3318,47.3544,91887.0
2018-08-01 11:00:00,62.87,62.9,62.5,62.62,183872.0,47.3393,47.3619,47.0607,47.1511,183872.0
2018-08-01 11:30:00,62.63,62.86,62.62,62.8,67219.0,47.1586,47.3318,47.1511,47.2866,67219.0
2018-08-01 12:00:00,62.79,62.92,62.72,62.81,91762.0,47.2791,47.377,47.2264,47.2941,91762.0
2018-08-01 12:30:00,62.81,62.88,62.65,62.66,50582.0,47.2941,47.3468,47.1737,47.1812,50582.0
2018-08-01 13:00:00,62.66,62.69,62.62,62.66,35567.0,47.1812,47.2038,47.1511,47.1812,35567.0
2018-08-01 13:30:00,62.66,62.79,62.63,62.77,49164.0,47.1812,47.2791,47.1586,47.264,49164.0
2018-08-01 14:00:00,62.72,62.94,62.63,62.82,57280.0,47.2264,47.392,47.1586,47.3017,57280.0
2018-08-01 14:30:00,62.83,63.18,62.76,63.14,66260.0,47.3092,47.5727,47.2565,47.5426,66260.0
2018-08-01 15:00:00,63.13,63.25,63.12,63.23,76822.0,47.5351,47.6254,47.5275,47.6104,76822.0
2018-08-01 15:30:00,63.22,63.77,63.21,63.64,463953.0,47.6028,48.017,47.5953,47.9191,463953.0
2018-08-02 09:30:00,63.51,63.84,63.4,63.83,31596.0,47.8212,48.0697,47.7384,48.0622,31596.0
2018-08-02 10:00:00,63.62,63.93,63.43,63.55,31123.0,47.904,48.1375,47.761,47.8513,31123.0
2018-08-02 10:30:00,63.56,63.71,63.35,63.66,29607.0,47.8589,47.9718,47.7007,47.9342,29607.0
2018-08-02 11:00:00,63.66,63.79,63.66,63.71,59344.0,47.9342,48.032,47.9342,47.9718,59344.0
2018-08-02 11:30:00,63.69,63.73,63.46,63.73,126619.0,47.9567,47.9869,47.7836,47.9869,126619.0
2018-08-02 12:00:00,63.7,63.91,63.67,63.84,59231.0,47.9643,48.1224,47.9417,48.0697,59231.0
2018-08-02 12:30:00,63.86,63.88,63.55,63.64,34153.0,48.0847,48.0998,47.8513,47.9191,34153.0
2018-08-02 13:00:00,63.63,63.76,63.59,63.59,32777.0,47.9116,48.0095,47.8814,47.8814,32777.0
2018-08-02 13:30:00,63.6,63.71,63.53,63.65,33193.0,47.889,47.9718,47.8363,47.9266,33193.0
2018-08-02 14:00:00,63.67,63.84,63.56,63.57,115157.0,47.9417,48.0697,47.8589,47.8664,115157.0
2018-08-02 14:30:00,63.57,63.57,63.44,63.51,44766.0,47.8664,47.8664,47.7685,47.8212,44766.0
2018-08-02 15:00:00,63.49,63.61,63.44,63.49,46620.0,47.8061,47.8965,47.7685,47.8061,46620.0
2018-08-02 15:30:00,63.49,63.6,63.47,63.59,176707.0,47.8061,47.889,47.7911,47.8814,176707.0
2018-08-03 09:30:00,62.96,64.68,61.93,64.0,98241.0,47.4071,48.7022,46.6315,48.1902,98241.0
2018-08-03 10:00:00,64.01,64.39,64.0,64.39,70487.0,48.1977,48.4838,48.1902,48.4838,70487.0
2018-08-03 10:30:00,64.37,64.64,64.35,64.58,112715.0,48.4688,48.6721,48.4537,48.6269,112715.0
2018-08-03 11:00:00,64.62,64.81,64.39,64.77,32218.0,48.657,48.8001,48.4838,48.77,32218.0
2018-08-03 11:30:00,64.77,64.87,64.72,64.76,149331.0,48.77,48.8452,48.7323,48.7624,149331.0
2018-08-03 12:00:00,64.76,64.77,64.27,64.51,55408.0,48.7624,48.77,48.3935,48.5742,55408.0
2018-08-03 12:30:00,64.52,64.82,64.52,64.68,43410.0,48.5817,48.8076,48.5817,48.7022,43410.0
2018-08-03 13:00:00,64.66,64.76,64.45,64.75,36050.0,48.6871,48.7624,48.529,48.7549,36050.0
2018-08-03 13:30:00,64.79,64.93,64.59,64.87,35925.0,48.785,48.8904,48.6344,48.8452,35925.0
2018-08-03 14:00:00,64.87,64.98,64.65,64.75,95057.0,48.8452,48.9281,48.6796,48.7549,95057.0
2018-08-03 14:30:00,64.75,64.77,64.59,64.73,44750.0,48.7549,48.77,48.6344,48.7398,44750.0
2018-08-03 15:00:00,64.74,64.89,64.65,64.76,63616.0,48.7474,48.8603,48.6796,48.7624,63616.0
2018-08-03 15:30:00,64.76,64.85,64.69,64.82,256830.0,48.7624,48.8302,48.7097,48.8076,256830.0
2018-08-06 09:30:00,64.87,64.94,64.52,64.56,49823.0,48.8452,48.898,48.5817,48.6118,49823.0
2018-08-06 10:00:00,64.59,64.6,64.35,64.42,47264.0,48.6344,48.6419,48.4537,48.5064,47264.0
2018-08-06 10:30:00,64.42,64.49,64.16,64.17,105190.0,48.5064,48.5591,48.3106,48.3182,105190.0
2018-08-06 11:00:00,64.18,64.24,64.0,64.24,46391.0,48.3257,48.3709,48.1902,48.3709,46391.0
2018-08-06 11:30:00,64.25,64.25,63.93,63.93,41047.0,48.3784,48.3784,48.1375,48.1375,41047.0
2018-08-06 12:00:00,63.94,64.01,63.86,63.93,52306.0,48.145,48.1977,48.0847,48.1375,52306.0
2018-08-06 12:30:00,63.94,64.31,63.94,64.29,36467.0,48.145,48.4236,48.145,48.4085,36467.0
2018-08-06 13:00:00,64.29,64.29,64.1,64.16,48823.0,48.4085,48.4085,48.2655,48.3106,48823.0
2018-08-06 13:30:00,64.17,64.19,64.1,64.17,46260.0,48.3182,48.3332,48.2655,48.3182,46260.0
2018-08-06 14:00:00,64.17,64.17,63.71,63.79,85233.0,48.3182,48.3182,47.9718,48.032,85233.0
2018-08-06 14:30:00,63.78,63.81,63.68,63.73,62594.0,48.0245,48.0471,47.9492,47.9869,62594.0
2018-08-06 15:00:00,63.73,63.75,63.5,63.51,112478.0,47.9869,48.0019,47.8137,47.8212,112478.0
2018-08-06 15:30:00,63.51,63.69,63.5,63.65,257499.0,47.8212,47.9567,47.8137,47.9266,257499.0
2018-08-07 09:30:00,63.58,63.58,62.98,63.11,116529.0,47.8739,47.8739,47.4221,47.52,116529.0
2018-08-07 10:00:00,63.12,63.43,62.91,63.23,181380.0,47.5275,47.761,47.3694,47.6104,181380.0
2018-08-07 10:30:00,63.23,63.33,63.1,63.32,59700.0,47.6104,47.6857,47.5125,47.6781,59700.0
2018-08-07 11:00:00,63.28,63.37,63.21,63.25,123029.0,47.648,47.7158,47.5953,47.6254,123029.0
2018-08-07 11:30:00,63.25,63.39,63.23,63.28,39689.0,47.6254,47.7309,47.6104,47.648,39689.0
2018-08-07 12:00:00,63.29,63.39,63.25,63.39,18461.0,47.6556,47.7309,47.6254,47.7309,18461.0
2018-08-07 12:30:00,63.38,63.39,63.23,63.25,32679.0,47.7233,47.7309,47.6104,47.6254,32679.0
2018-08-07 13:00:00,63.25,63.34,63.24,63.3,49154.0,47.6254,47.6932,47.6179,47.6631,49154.0
2018-08-07 13:30:00,63.3,63.33,63.17,63.19,72187.0,47.6631,47.6857,47.5652,47.5803,72187.0
2018-08-07 14:00:00,63.2,63.3,62.99,63.03,66555.0,47.5878,47.6631,47.4297,47.4598,66555.0
2018-08-07 14:30:00,63.03,63.26,63.0,63.2,232855.0,47.4598,47.633,47.4372,47.5878,232855.0
2018-08-07 15:00:00,63.16,63.35,63.11,63.35,62594.0,47.5577,47.7007,47.52,47.7007,62594.0
2018-08-07 15:30:00,63.35,63.4,63.25,63.35,118984.0,47.7007,47.7384,47.6254,47.7007,118984.0
2018-08-08 09:30:00,63.4,63.44,63.21,63.35,67533.0,47.7384,47.7685,47.5953,47.7007,67533.0
2018-08-08 10:00:00,63.35,63.41,63.28,63.33,147675.0,47.7007,47.7459,47.648,47.6857,147675.0
2018-08-08 10:30:00,63.34,63.38,63.08,63.15,80295.0,47.6932,47.7233,47.4974,47.5501,80295.0
2018-08-08 11:00:00,63.17,63.35,63.17,63.27,81479.0,47.5652,47.7007,47.5652,47.6405,81479.0
2018-08-08 11:30:00,63.26,63.37,63.2,63.36,62509.0,47.633,47.7158,47.5878,47.7083,62509.0
2018-08-08 12:00:00,63.36,63.43,63.26,63.27,29078.0,47.7083,47.761,47.633,47.6405,29078.0
2018-08-08 12:30:00,63.27,63.27,63.03,63.03,30232.0,47.6405,47.6405,47.4598,47.4598,30232.0
2018-08-08 13:00:00,63.05,63.12,63.05,63.11,13620.0,47.4748,47.5275,47.4748,47.52,13620.0
2018-08-08 13:30:00,63.15,63.16,63.04,63.07,16743.0,47.5501,47.5577,47.4673,47.4899,16743.0
2018-08-08 14:00:00,63.07,63.15,62.98,62.98,49553.0,47.4899,47.5501,47.4221,47.4221,49553.0
2018-08-08 14:30:00,62.98,62.98,62.88,62.92,30256.0,47.4221,47.4221,47.3468,47.377,30256.0
2018-08-08 15:00:00,62.91,63.02,62.88,62.98,28675.0,47.3694,47.4523,47.3468,47.4221,28675.0
2018-08-08 15:30:00,63.0,63.28,63.0,63.19,249911.0,47.4372,47.648,47.4372,47.5803,249911.0
2018-08-09 09:30:00,63.17,63.36,62.96,63.06,31402.0,47.5652,47.7083,47.4071,47.4824,31402.0
2018-08-09 10:00:00,63.03,63.32,63.02,63.2,68495.0,47.4598,47.6781,47.4523,47.5878,68495.0
2018-08-09 10:30:00,63.2,63.35,63.13,63.23,28917.0,47.5878,47.7007,47.5351,47.6104,28917.0
2018-08-09 11:00:00,63.23,63.32,63.19,63.21,25257.0,47.6104,47.6781,47.5803,47.5953,25257.0
2018-08-09 11:30:00,63.21,63.46,63.21,63.36,17081.0,47.5953,47.7836,47.5953,47.7083,17081.0
2018-08-09 12:00:00,63.36,63.42,63.24,63.25,21444.0,47.7083,47.7534,47.6179,47.6254,21444.0
2018-08-09 12:30:00,63.26,63.33,63.24,63.29,29133.0,47.633,47.6857,47.6179,47.6556,29133.0
2018-08-09 13:00:00,63.28,63.43,63.25,63.33,69415.0,47.648,47.761,47.6254,47.6857,69415.0
2018-08-09 13:30:00,63.33,63.42,63.32,63.39,21991.0,47.6857,47.7534,47.6781,47.7309,21991.0
2018-08-09 14:00:00,63.4,63.42,63.32,63.39,23856.0,47.7384,47.7534,47.6781,47.7309,23856.0
2018-08-09 14:30:00,63.39,63.41,63.28,63.37,33347.0,47.7309,47.7459,47.648,47.7158,33347.0
2018-08-09 15:00:00,63.38,63.4,63.3,63.4,35330.0,47.7233,47.7384,47.6631,47.7384,35330.0
2018-08-09 15:30:00,63.4,63.43,63.31,63.33,173881.0,47.7384,47.761,47.6706,47.6857,173881.0
2018-08-10 09:30:00,63.47,63.62,63.14,63.54,51468.0,47.7911,47.904,47.5426,47.8438,51468.0
2018-08-10 10:00:00,63.55,63.66,63.37,63.37,32809.0,47.8513,47.9342,47.7158,47.7158,32809.0
2018-08-10 10:30:00,63.36,63.41,63.24,63.3,32697.0,47.7083,47.7459,47.6179,47.6631,32697.0
2018-08-10 11:00:00,63.31,63.45,63.14,63.18,44264.0,47.6706,47.776,47.5426,47.5727,44264.0
2018-08-10 11:30:00,63.16,63.29,63.12,63.2,42657.0,47.5577,47.6556,47.5275,47.5878,42657.0
2018-08-10 12:00:00,63.19,63.33,63.11,63.3,19775.0,47.5803,47.6857,47.52,47.6631,19775.0
2018-08-10 12:30:00,63.3,63.31,63.22,63.23,16996.0,47.6631,47.6706,47.6028,47.6104,16996.0
2018-08-10 13:00:00,63.22,63.32,63.22,63.27,29762.0,47.6028,47.6781,47.6028,47.6405,29762.0
2018-08-10 13:30:00,63.28,63.3,63.23,63.23,23876.0,47.648,47.6631,47.6104,47.6104,23876.0
2018-08-10 14:00:00,63.24,63.28,63.16,63.24,31332.0,47.6179,47.648,47.5577,47.6179,31332.0
2018-08-10 14:30:00,63.24,63.26,63.17,63.25,34213.0,47.6179,47.633,47.5652,47.6254,34213.0
2018-08-10 15:00:00,63.24,63.28,63.11,63.23,75516.0,47.6179,47.648,47.52,47.6104,75516.0
2018-08-10 15:30:00,63.23,63.31,63.22,63.24,180328.0,47.6104,47.6706,47.6028,47.6179,180328.0
2018-08-13 09:30:00,63.24,63.32,63.04,63.12,31339.0,47.6179,47.6781,47.4673,47.5275,31339.0
2018-08-13 10:00:00,63.12,63.22,62.98,63.09,42272.0,47.5275,47.6028,47.4221,47.505,42272.0
2018-08-13 10:30:00,63.09,63.19,62.83,62.83,38583.0,47.505,47.5803,47.3092,47.3092,38583.0
2018-08-13 11:00:00,62.83,62.89,62.77,62.84,34677.0,47.3092,47.3544,47.264,47.3167,34677.0
2018-08-13 11:30:00,62.86,62.91,62.68,62.69,23943.0,47.3318,47.3694,47.1962,47.2038,23943.0
2018-08-13 12:00:00,62.68,62.82,62.61,62.82,27635.0,47.1962,47.3017,47.1435,47.3017,27635.0
2018-08-13 12:30:00,62.82,62.93,62.79,62.79,26033.0,47.3017,47.3845,47.2791,47.2791,26033.0
2018-08-13 13:00:00,62.79,62.87,62.77,62.82,33155.0,47.2791,47.3393,47.264,47.3017,33155.0
2018-08-13 13:30:00,62.84,62.93,62.82,62.85,151996.0,47.3167,47.3845,47.3017,47.3242,151996.0
2018-08-13 14:00:00,62.85,62.89,62.76,62.8,47703.0,47.3242,47.3544,47.2565,47.2866,47703.0
2018-08-13 14:30:00,62.78,62.88,62.72,62.8,69232.0,47.2715,47.3468,47.2264,47.2866,69232.0
2018-08-13 15:00:00,62.8,62.87,62.75,62.82,70862.0,47.2866,47.3393,47.2489,47.3017,70862.0
2018-08-13 15:30:00,62.82,62.96,62.8,62.85,138492.0,47.3017,47.4071,47.2866,47.3242,138492.0
2018-08-14 09:30:00,62.67,62.8,62.49,62.57,51171.0,47.6019,47.7007,47.4652,47.526,51171.0
2018-08-14 10:00:00,62.58,62.82,62.57,62.78,56440.0,47.5336,47.7159,47.526,47.6855,56440.0
2018-08-14 10:30:00,62.77,62.93,62.76,62.81,50801.0,47.6779,47.7994,47.6703,47.7083,50801.0
2018-08-14 11:00:00,62.83,63.07,62.83,63.06,46811.0,47.7235,47.9058,47.7235,47.8982,46811.0
2018-08-14 11:30:00,63.07,63.22,62.98,63.16,53910.0,47.9058,48.0197,47.8374,47.9741,53910.0
2018-08-14 12:00:00,63.17,63.31,63.15,63.3,73068.0,47.9817,48.0881,47.9665,48.0805,73068.0
2018-08-14 12:30:00,63.3,63.33,63.19,63.22,47091.0,48.0805,48.1032,47.9969,48.0197,47091.0
2018-08-14 13:00:00,63.22,63.24,63.17,63.21,43168.0,48.0197,48.0349,47.9817,48.0121,43168.0
2018-08-14 13:30:00,63.21,63.35,63.2,63.34,46391.0,48.0121,48.1184,48.0045,48.1108,46391.0
2018-08-14 14:00:00,63.33,63.47,63.33,63.38,45465.0,48.1032,48.2096,48.1032,48.1412,45465.0
2018-08-14 14:30:00,63.37,63.52,63.37,63.52,33218.0,48.1336,48.2476,48.1336,48.2476,33218.0
2018-08-14 15:00:00,63.52,63.57,63.45,63.48,59725.0,48.2476,48.2855,48.1944,48.2172,59725.0
2018-08-14 15:30:00,63.47,63.51,63.38,63.38,178318.0,48.2096,48.24,48.1412,48.1412,178318.0
2018-08-15 09:30:00,63.44,63.74,63.36,63.68,43663.0,48.1868,48.4147,48.126,48.3691,43663.0
2018-08-15 10:00:00,63.66,63.77,63.54,63.75,32961.0,48.3539,48.4375,48.2628,48.4223,32961.0
2018-08-15 10:30:00,63.78,64.0,63.73,63.75,51250.0,48.445,48.6122,48.4071,48.4223,51250.0
2018-08-15 11:00:00,63.78,63.9,63.68,63.86,54548.0,48.445,48.5362,48.3691,48.5058,54548.0
2018-08-15 11:30:00,63.84,63.89,63.73,63.89,23158.0,48.4906,48.5286,48.4071,48.5286,23158.0
2018-08-15 12:00:00,63.88,63.95,63.83,63.86,28381.0,48.521,48.5742,48.483,48.5058,28381.0
2018-08-15 12:30:00,63.86,63.95,63.83,63.83,21642.0,48.5058,48.5742,48.483,48.483,21642.0
2018-08-15 13:00:00,63.84,63.91,63.79,63.88,23155.0,48.4906,48.5438,48.4526,48.521,23155.0
2018-08-15 13:30:00,63.88,63.89,63.78,63.86,21110.0,48.521,48.5286,48.445,48.5058,21110.0
2018-08-15 14:00:00,63.85,63.88,63.75,63.8,23023.0,48.4982,48.521,48.4223,48.4602,23023.0
2018-08-15 14:30:00,63.8,63.87,63.77,63.85,22813.0,48.4602,48.5134,48.4375,48.4982,22813.0
2018-08-15 15:00:00,63.86,63.9,63.72,63.77,39203.0,48.5058,48.5362,48.3995,48.4375,39203.0
2018-08-15 15:30:00,63.78,63.91,63.76,63.82,167871.0,48.445,48.5438,48.4299,48.4754,167871.0
2018-08-16 09:30:00,63.85,64.13,63.77,64.0,25150.0,48.4982,48.7109,48.4375,48.6122,25150.0
2018-08-16 10:00:00,64.04,64.07,63.84,64.0,55857.0,48.6425,48.6653,48.4906,48.6122,55857.0
2018-08-16 10:30:00,64.01,64.26,64.01,64.26,28555.0,48.6197,48.8096,48.6197,48.8096,28555.0
2018-08-16 11:00:00,64.26,64.34,64.17,64.34,33643.0,48.8096,48.8704,48.7413,48.8704,33643.0
2018-08-16 11:30:00,64.34,64.39,64.15,64.17,32230.0,48.8704,48.9084,48.7261,48.7413,32230.0
2018-08-16 12:00:00,64.17,64.29,64.14,64.29,18986.0,48.7413,48.8324,48.7185,48.8324,18986.0
2018-08-16 12:30:00,64.28,64.33,64.26,64.26,18985.0,48.8248,48.8628,48.8096,48.8096,18985.0
2018-08-16 13:00:00,64.27,64.34,64.18,64.33,17499.0,48.8172,48.8704,48.7489,48.8628,17499.0
2018-08-16 13:30:00,64.31,64.34,64.19,64.21,18670.0,48.8476,48.8704,48.7565,48.7717,18670.0
2018-08-16 14:00:00,64.2,64.22,64.09,64.09,23040.0,48.7641,48.7793,48.6805,48.6805,23040.0
2018-08-16 14:30:00,64.09,64.09,63.95,64.03,52996.0,48.6805,48.6805,48.5742,48.6349,52996.0
2018-08-16 15:00:00,64.03,64.11,64.02,64.1,48050.0,48.6349,48.6957,48.6273,48.6881,48050.0
2018-08-16 15:30:00,64.09,64.29,64.06,64.27,154345.0,48.6805,48.8324,48.6577,48.8172,154345.0
2018-08-17 09:30:00,64.18,64.44,64.01,64.34,38483.0,48.7489,48.9464,48.6197,48.8704,38483.0
2018-08-17 10:00:00,64.35,64.65,64.34,64.64,19768.0,48.878,49.1059,48.8704,49.0983,19768.0
2018-08-17 10:30:00,64.62,64.87,64.54,64.84,34219.0,49.0831,49.273,49.0223,49.2502,34219.0
2018-08-17 11:00:00,64.84,64.87,64.69,64.75,44032.0,49.2502,49.273,49.1363,49.1818,44032.0
2018-08-17 11:30:00,64.79,64.9,64.79,64.8,20455.0,49.2122,49.2958,49.2122,49.2198,20455.0
2018-08-17 12:00:00,64.79,64.94,64.79,64.9,18519.0,49.2122,49.3261,49.2122,49.2958,18519.0
2018-08-17 12:30:00,64.9,64.98,64.83,64.97,19913.0,49.2958,49.3565,49.2426,49.3489,19913.0
2018-08-17 13:00:00,64.96,65.07,64.93,65.06,23003.0,49.3413,49.4249,49.3185,49.4173,23003.0
2018-08-17 13:30:00,65.06,65.15,65.02,65.15,21009.0,49.4173,49.4857,49.3869,49.4857,21009.0
2018-08-17 14:00:00,65.14,65.22,65.04,65.13,29853.0,49.4781,49.5388,49.4021,49.4705,29853.0
2018-08-17 14:30:00,65.14,65.15,65.01,65.1,54413.0,49.4781,49.4857,49.3793,49.4477,54413.0
2018-08-17 15:00:00,65.09,65.09,64.91,64.95,45942.0,49.4401,49.4401,49.3034,49.3337,45942.0
2018-08-17 15:30:00,64.96,65.24,64.94,65.2,363275.0,49.3413,49.554,49.3261,49.5236,363275.0
2018-08-20 09:30:00,65.39,65.67,65.38,65.65,15685.0,49.6679,49.8806,49.6604,49.8654,15685.0
2018-08-20 10:00:00,65.66,65.87,65.59,65.67,34947.0,49.873,50.0325,49.8199,49.8806,34947.0
2018-08-20 10:30:00,65.66,65.72,65.5,65.65,35513.0,49.873,49.9186,49.7515,49.8654,35513.0
2018-08-20 11:00:00,65.65,65.73,65.58,65.63,30777.0,49.8654,49.9262,49.8123,49.8502,30777.0
2018-08-20 11:30:00,65.63,65.71,65.51,65.67,25371.0,49.8502,49.911,49.7591,49.8806,25371.0
2018-08-20 12:00:00,65.67,65.86,65.66,65.81,29652.0,49.8806,50.0249,49.873,49.987,29652.0
2018-08-20 12:30:00,65.82,65.9,65.76,65.9,33583.0,49.9946,50.0553,49.949,50.0553,33583.0
2018-08-20 13:00:00,65.9,66.0,65.85,65.92,29490.0,50.0553,50.1313,50.0173,50.0705,29490.0
2018-08-20 13:30:00,65.92,65.93,65.82,65.88,25960.0,50.0705,50.0781,49.9946,50.0401,25960.0
2018-08-20 14:00:00,65.88,65.95,65.68,65.68,33648.0,50.0401,50.0933,49.8882,49.8882,33648.0
2018-08-20 14:30:00,65.69,65.69,65.47,65.56,43133.0,49.8958,49.8958,49.7287,49.7971,43133.0
2018-08-20 15:00:00,65.55,65.62,65.46,65.56,34233.0,49.7895,49.8426,49.7211,49.7971,34233.0
2018-08-20 15:30:00,65.57,65.69,65.49,65.67,184419.0,49.8047,49.8958,49.7439,49.8806,184419.0
2018-08-21 09:30:00,65.43,65.65,65.16,65.21,28252.0,49.6983,49.8654,49.4932,49.5312,28252.0
2018-08-21 10:00:00,65.25,65.41,65.17,65.34,41227.0,49.5616,49.6831,49.5008,49.63,41227.0
2018-08-21 10:30:00,65.29,65.35,65.02,65.02,35522.0,49.592,49.6376,49.3869,49.3869,35522.0
2018-08-21 11:00:00,65.05,65.13,64.98,65.01,34884.0,49.4097,49.4705,49.3565,49.3793,34884.0
2018-08-21 11:30:00,65.05,65.07,64.87,64.91,27266.0,49.4097,49.4249,49.273,49.3034,27266.0
2018-08-21 12:00:00,64.91,64.92,64.83,64.85,22849.0,49.3034,49.311,49.2426,49.2578,22849.0
2018-08-21 12:30:00,64.85,64.91,64.78,64.81,25574.0,49.2578,49.3034,49.2046,49.2274,25574.0
2018-08-21 13:00:00,64.81,64.92,64.75,64.92,23904.0,49.2274,49.311,49.1818,49.311,23904.0
2018-08-21 13:30:00,64.92,65.03,64.91,65.03,32994.0,49.311,49.3945,49.3034,49.3945,32994.0
2018-08-21 14:00:00,65.02,65.15,65.02,65.13,24602.0,49.3869,49.4857,49.3869,49.4705,24602.0
2018-08-21 14:30:00,65.14,65.17,65.02,65.14,33960.0,49.4781,49.5008,49.3869,49.4781,33960.0
2018-08-21 15:00:00,65.16,65.22,65.1,65.2,34469.0,49.4932,49.5388,49.4477,49.5236,34469.0
2018-08-21 15:30:00,65.2,65.24,65.02,65.07,151829.0,49.5236,49.554,49.3869,49.4249,151829.0
2018-08-22 09:30:00,65.1,65.17,64.86,64.9,27802.0,49.4477,49.5008,49.2654,49.2958,27802.0
2018-08-22 10:00:00,64.88,65.04,64.88,65.01,23790.0,49.2806,49.4021,49.2806,49.3793,23790.0
2018-08-22 10:30:00,65.02,65.16,64.86,64.86,28999.0,49.3869,49.4932,49.2654,49.2654,28999.0
2018-08-22 11:00:00,64.86,64.95,64.8,64.95,26553.0,49.2654,49.3337,49.2198,49.3337,26553.0
2018-08-22 11:30:00,64.94,64.95,64.71,64.71,30506.0,49.3261,49.3337,49.1514,49.1514,30506.0
2018-08-22 12:00:00,64.7,64.79,64.68,64.78,40309.0,49.1438,49.2122,49.1287,49.2046,40309.0
2018-08-22 12:30:00,64.78,64.85,64.71,64.84,24446.0,49.2046,49.2578,49.1514,49.2502,24446.0
2018-08-22 13:00:00,64.85,64.96,64.85,64.95,37589.0,49.2578,49.3413,49.2578,49.3337,37589.0
2018-08-22 13:30:00,64.94,64.95,64.82,64.87,58397.0,49.3261,49.3337,49.235,49.273,58397.0
2018-08-22 14:00:00,64.87,64.93,64.76,64.79,47638.0,49.273,49.3185,49.1894,49.2122,47638.0
2018-08-22 14:30:00,64.79,64.83,64.78,64.8,26887.0,49.2122,49.2426,49.2046,49.2198,26887.0
2018-08-22 15:00:00,64.79,64.85,64.78,64.81,41503.0,49.2122,49.2578,49.2046,49.2274,41503.0
2018-08-22 15:30:00,64.82,64.86,64.75,64.79,148940.0,49.235,49.2654,49.1818,49.2122,148940.0
2018-08-23 09:30:00,64.82,64.97,64.66,64.88,19548.0,49.235,49.3489,49.1135,49.2806,19548.0
2018-08-23 10:00:00,64.92,64.99,64.85,64.95,24098.0,49.311,49.3641,49.2578,49.3337,24098.0
2018-08-23 10:30:00,64.92,64.98,64.86,64.89,24331.0,49.311,49.3565,49.2654,49.2882,24331.0
2018-08-23 11:00:00,64.88,64.98,64.86,64.94,16385.0,49.2806,49.3565,49.2654,49.3261,16385.0
2018-08-23 11:30:00,64.95,65.1,64.94,64.99,9818.0,49.3337,49.4477,49.3261,49.3641,9818.0
2018-08-23 12:00:00,64.99,65.06,64.96,65.01,32658.0,49.3641,49.4173,49.3413,49.3793,32658.0
2018-08-23 12:30:00,65.03,65.06,65.0,65.03,14794.0,49.3945,49.4173,49.3717,49.3945,14794.0
2018-08-23 13:00:00,65.03,65.07,64.99,65.01,18818.0,49.3945,49.4249,49.3641,49.3793,18818.0
2018-08-23 13:30:00,65.0,65.06,64.99,65.03,13684.0,49.3717,49.4173,49.3641,49.3945,13684.0
2018-08-23 14:00:00,65.02,65.11,65.01,65.09,25047.0,49.3869,49.4553,49.3793,49.4401,25047.0
2018-08-23 14:30:00,65.09,65.09,65.0,65.01,48315.0,49.4401,49.4401,49.3717,49.3793,48315.0
2018-08-23 15:00:00,65.02,65.06,65.0,65.01,87363.0,49.3869,49.4173,49.3717,49.3793,87363.0
2018-08-23 15:30:00,65.0,65.01,64.83,64.98,99741.0,49.3717,49.3793,49.2426,49.3565,99741.0
2018-08-24 09:30:00,64.79,65.07,64.79,64.92,19112.0,49.2122,49.4249,49.2122,49.311,19112.0
2018-08-24 10:00:00,64.9,65.1,64.83,64.95,12366.0,49.2958,49.4477,49.2426,49.3337,12366.0
2018-08-24 10:30:00,64.98,65.05,64.86,64.96,15115.0,49.3565,49.4097,49.2654,49.3413,15115.0
2018-08-24 11:00:00,64.91,65.13,64.89,65.07,8511.0,49.3034,49.4705,49.2882,49.4249,8511.0
2018-08-24 11:30:00,65.06,65.16,65.04,65.11,11410.0,49.4173,49.4932,49.4021,49.4553,11410.0
2018-08-24 12:00:00,65.12,65.21,65.12,65.2,11076.0,49.4629,49.5312,49.4629,49.5236,11076.0
2018-08-24 12:30:00,65.19,65.19,65.09,65.15,13176.0,49.516,49.516,49.4401,49.4857,13176.0
2018-08-24 13:00:00,65.16,65.25,65.16,65.22,12809.0,49.4932,49.5616,49.4932,49.5388,12809.0
2018-08-24 13:30:00,65.22,65.22,65.13,65.22,8903.0,49.5388,49.5388,49.4705,49.5388,8903.0
2018-08-24 14:00:00,65.23,65.29,65.2,65.21,17647.0,49.5464,49.592,49.5236,49.5312,17647.0
2018-08-24 14:30:00,65.2,65.38,65.2,65.38,26600.0,49.5236,49.6604,49.5236,49.6604,26600.0
2018-08-24 15:00:00,65.37,65.45,65.34,65.38,34577.0,49.6528,49.7135,49.63,49.6604,34577.0
2018-08-24 15:30:00,65.38,65.49,65.36,65.46,118850.0,49.6604,49.7439,49.6452,49.7211,118850.0
2018-08-27 09:30:00,65.49,65.53,65.3,65.39,14705.0,49.7439,49.7743,49.5996,49.6679,14705.0
2018-08-27 10:00:00,65.37,65.37,65.05,65.06,8938.0,49.6528,49.6528,49.4097,49.4173,8938.0
2018-08-27 10:30:00,65.06,65.09,64.86,64.96,11170.0,49.4173,49.4401,49.2654,49.3413,11170.0
2018-08-27 11:00:00,64.92,64.98,64.85,64.94,26557.0,49.311,49.3565,49.2578,49.3261,26557.0
2018-08-27 11:30:00,64.95,65.01,64.9,64.97,39449.0,49.3337,49.3793,49.2958,49.3489,39449.0
2018-08-27 12:00:00,64.99,65.03,64.94,65.01,53840.0,49.3641,49.3945,49.3261,49.3793,53840.0
2018-08-27 12:30:00,65.01,65.1,65.0,65.09,21061.0,49.3793,49.4477,49.3717,49.4401,21061.0
2018-08-27 13:00:00,65.09,65.1,64.73,64.73,38397.0,49.4401,49.4477,49.1666,49.1666,38397.0
2018-08-27 13:30:00,64.73,64.89,64.72,64.88,19314.0,49.1666,49.2882,49.159,49.2806,19314.0
2018-08-27 14:00:00,64.89,64.93,64.8,64.92,22978.0,49.2882,49.3185,49.2198,49.311,22978.0
2018-08-27 14:30:00,64.94,64.97,64.75,64.76,28862.0,49.3261,49.3489,49.1818,49.1894,28862.0
2018-08-27 15:00:00,64.76,64.84,64.74,64.77,30420.0,49.1894,49.2502,49.1742,49.197,30420.0
2018-08-27 15:30:00,64.79,65.02,64.79,65.0,95586.0,49.2122,49.3869,49.2122,49.3717,95586.0
2018-08-28 09:30:00,65.31,65.66,65.14,65.34,55569.0,49.6072,49.873,49.4781,49.63,55569.0
2018-08-28 10:00:00,65.36,65.4,64.96,65.15,52932.0,49.6452,49.6755,49.3413,49.4857,52932.0
2018-08-28 10:30:00,65.16,65.57,65.16,65.57,59806.0,49.4932,49.8047,49.4932,49.8047,59806.0
2018-08-28 11:00:00,65.57,65.58,65.44,65.54,58986.0,49.8047,49.8123,49.7059,49.7819,58986.0
2018-08-28 11:30:00,65.55,65.7,65.52,65.64,83444.0,49.7895,49.9034,49.7667,49.8578,83444.0
2018-08-28 12:00:00,65.66,65.91,65.66,65.88,41929.0,49.873,50.0629,49.873,50.0401,41929.0
2018-08-28 12:30:00,65.87,65.87,65.69,65.69,43216.0,50.0325,50.0325,49.8958,49.8958,43216.0
2018-08-28 13:00:00,65.69,65.87,65.68,65.82,35174.0,49.8958,50.0325,49.8882,49.9946,35174.0
2018-08-28 13:30:00,65.81,65.87,65.74,65.74,27888.0,49.987,50.0325,49.9338,49.9338,27888.0
2018-08-28 14:00:00,65.75,65.85,65.75,65.8,27981.0,49.9414,50.0173,49.9414,49.9794,27981.0
2018-08-28 14:30:00,65.8,65.83,65.72,65.81,26467.0,49.9794,50.0022,49.9186,49.987,26467.0
2018-08-28 15:00:00,65.81,65.88,65.76,65.85,40451.0,49.987,50.0401,49.949,50.0173,40451.0
2018-08-28 15:30:00,65.84,66.09,65.81,66.08,174957.0,50.0098,50.1996,49.987,50.192,174957.0
2018-08-29 09:30:00,65.8,66.26,65.74,65.88,21505.0,49.9794,50.3288,49.9338,50.0401,21505.0
2018-08-29 10:00:00,65.94,66.0,65.74,65.83,125242.0,50.0857,50.1313,49.9338,50.0022,125242.0
2018-08-29 10:30:00,65.82,65.92,65.75,65.81,57396.0,49.9946,50.0705,49.9414,49.987,57396.0
2018-08-29 11:00:00,65.83,65.92,65.78,65.89,21057.0,50.0022,50.0705,49.9642,50.0477,21057.0
2018-08-29 11:30:00,65.88,65.91,65.75,65.9,26587.0,50.0401,50.0629,49.9414,50.0553,26587.0
2018-08-29 12:00:00,65.91,66.15,65.9,66.15,18881.0,50.0629,50.2452,50.0553,50.2452,18881.0
2018-08-29 12:30:00,66.14,66.18,66.13,66.14,29273.0,50.2376,50.268,50.23,50.2376,29273.0
2018-08-29 13:00:00,66.14,66.17,66.09,66.17,84309.0,50.2376,50.2604,50.1996,50.2604,84309.0
2018-08-29 13:30:00,66.16,66.16,66.06,66.08,14319.0,50.2528,50.2528,50.1769,50.192,14319.0
2018-08-29 14:00:00,66.06,66.06,65.98,65.99,37796.0,50.1769,50.1769,50.1161,50.1237,37796.0
2018-08-29 14:30:00,65.99,66.04,65.99,66.03,14603.0,50.1237,50.1617,50.1237,50.1541,14603.0
2018-08-29 15:00:00,66.03,66.23,66.02,66.22,34871.0,50.1541,50.306,50.1465,50.2984,34871.0
2018-08-29 15:30:00,66.22,66.22,65.96,65.98,133370.0,50.2984,50.2984,50.1009,50.1161,133370.0
2018-08-30 09:30:00,66.13,66.2,65.91,65.97,20225.0,50.23,50.2832,50.0629,50.1085,20225.0
2018-08-30 10:00:00,65.95,66.15,65.76,65.8,46489.0,50.0933,50.2452,49.949,49.9794,46489.0
2018-08-30 10:30:00,65.78,65.82,65.67,65.77,21869.0,49.9642,49.9946,49.8806,49.9566,21869.0
2018-08-30 11:00:00,65.76,65.79,65.6,65.6,22952.0,49.949,49.9718,49.8275,49.8275,22952.0
2018-08-30 11:30:00,65.59,65.77,65.55,65.74,35334.0,49.8199,49.9566,49.7895,49.9338,35334.0
2018-08-30 12:00:00,65.74,65.92,65.69,65.9,23390.0,49.9338,50.0705,49.8958,50.0553,23390.0
2018-08-30 12:30:00,65.9,65.95,65.83,65.89,26857.0,50.0553,50.0933,50.0022,50.0477,26857.0
2018-08-30 13:00:00,65.88,65.88,65.84,65.86,27431.0,50.0401,50.0401,50.0098,50.0249,27431.0
2018-08-30 13:30:00,65.86,65.93,65.84,65.88,24587.0,50.0249,50.0781,50.0098,50.0401,24587.0
2018-08-30 14:00:00,65.88,65.91,65.61,65.62,70740.0,50.0401,50.0629,49.8351,49.8426,70740.0
2018-08-30 14:30:00,65.63,65.73,65.63,65.67,30072.0,49.8502,49.9262,49.8502,49.8806,30072.0
2018-08-30 15:00:00,65.65,65.71,65.57,65.71,45148.0,49.8654,49.911,49.8047,49.911,45148.0
2018-08-30 15:30:00,65.72,65.81,65.7,65.76,175318.0,49.9186,49.987,49.9034,49.949,175318.0
2018-08-31 09:30:00,65.82,66.05,65.75,66.03,28715.0,49.9946,50.1693,49.9414,50.1541,28715.0
2018-08-31 10:00:00,66.05,66.11,65.88,66.04,30420.0,50.1693,50.2148,50.0401,50.1617,30420.0
2018-08-31 10:30:00,66.04,66.05,65.78,65.84,64004.0,50.1617,50.1693,49.9642,50.0098,64004.0
2018-08-31 11:00:00,65.87,65.97,65.82,65.95,25344.0,50.0325,50.1085,49.9946,50.0933,25344.0
2018-08-31 11:30:00,65.95,66.01,65.91,65.94,47126.0,50.0933,50.1389,50.0629,50.0857,47126.0
2018-08-31 12:00:00,65.93,65.93,65.68,65.7,19563.0,50.0781,50.0781,49.8882,49.9034,19563.0
2018-08-31 12:30:00,65.69,65.82,65.64,65.76,15621.0,49.8958,49.9946,49.8578,49.949,15621.0
2018-08-31 13:00:00,65.76,65.84,65.74,65.82,24137.0,49.949,50.0098,49.9338,49.9946,24137.0
2018-08-31 13:30:00,65.83,65.87,65.69,65.77,42077.0,50.0022,50.0325,49.8958,49.9566,42077.0
2018-08-31 14:00:00,65.76,65.92,65.73,65.83,73085.0,49.949,50.0705,49.9262,50.0022,73085.0
2018-08-31 14:30:00,65.84,65.84,65.73,65.8,36664.0,50.0098,50.0098,49.9262,49.9794,36664.0
2018-08-31 15:00:00,65.8,65.94,65.78,65.86,44082.0,49.9794,50.0857,49.9642,50.0249,44082.0
2018-08-31 15:30:00,65.86,66.04,65.86,66.01,144069.0,50.0249,50.1617,50.0249,50.1389,144069.0
2018-09-04 09:30:00,65.97,66.04,65.6,65.62,32586.0,50.1085,50.1617,49.8275,49.8426,32586.0
2018-09-04 10:00:00,65.64,66.04,65.63,66.0,44815.0,49.8578,50.1617,49.8502,50.1313,44815.0
2018-09-04 10:30:00,66.0,66.09,65.72,65.78,46696.0,50.1313,50.1996,49.9186,49.9642,46696.0
2018-09-04 11:00:00,65.73,65.74,65.42,65.49,32352.0,49.9262,49.9338,49.6907,49.7439,32352.0
2018-09-04 11:30:00,65.45,65.45,65.21,65.21,37458.0,49.7135,49.7135,49.5312,49.5312,37458.0
2018-09-04 12:00:00,65.2,65.27,65.09,65.09,23743.0,49.5236,49.5768,49.4401,49.4401,23743.0
2018-09-04 12:30:00,65.11,65.24,65.05,65.24,21977.0,49.4553,49.554,49.4097,49.554,21977.0
2018-09-04 13:00:00,65.25,65.26,65.11,65.11,26151.0,49.5616,49.5692,49.4553,49.4553,26151.0
2018-09-04 13:30:00,65.11,65.15,65.0,65.15,19239.0,49.4553,49.4857,49.3717,49.4857,19239.0
2018-09-04 14:00:00,65.13,65.18,65.01,65.1,27038.0,49.4705,49.5084,49.3793,49.4477,27038.0
2018-09-04 14:30:00,65.11,65.11,64.98,65.02,38250.0,49.4553,49.4553,49.3565,49.3869,38250.0
2018-09-04 15:00:00,65.02,65.12,65.0,65.1,46514.0,49.3869,49.4629,49.3717,49.4477,46514.0
2018-09-04 15:30:00,65.09,65.17,64.9,65.09,167995.0,49.4401,49.5008,49.2958,49.4401,167995.0
2018-09-05 09:30:00,64.91,65.33,64.78,65.29,30641.0,49.3034,49.6224,49.2046,49.592,30641.0
2018-09-05 10:00:00,65.32,65.61,65.29,65.6,39923.0,49.6148,49.8351,49.592,49.8275,39923.0
2018-09-05 10:30:00,65.59,65.84,65.58,65.66,31660.0,49.8199,50.0098,49.8123,49.873,31660.0
2018-09-05 11:00:00,65.65,65.93,65.64,65.85,27485.0,49.8654,50.0781,49.8578,50.0173,27485.0
2018-09-05 11:30:00,65.84,65.94,65.71,65.92,20970.0,50.0098,50.0857,49.911,50.0705,20970.0
2018-09-05 12:00:00,65.91,65.95,65.81,65.92,17601.0,50.0629,50.0933,49.987,50.0705,17601.0
2018-09-05 12:30:00,65.91,65.96,65.79,65.85,19783.0,50.0629,50.1009,49.9718,50.0173,19783.0
2018-09-05 13:00:00,65.86,65.93,65.85,65.9,16386.0,50.0249,50.0781,50.0173,50.0553,16386.0
2018-09-05 13:30:00,65.92,65.96,65.9,65.92,25392.0,50.0705,50.1009,50.0553,50.0705,25392.0
2018-09-05 14:00:00,65.94,66.11,65.93,66.04,39669.0,50.0857,50.2148,50.0781,50.1617,39669.0
2018-09-05 14:30:00,66.05,66.12,66.02,66.11,56841.0,50.1693,50.2224,50.1465,50.2148,56841.0
2018-09-05 15:00:00,66.1,66.14,65.89,65.89,69331.0,50.2072,50.2376,50.0477,50.0477,69331.0
2018-09-05 15:30:00,65.88,65.92,65.75,65.86,174024.0,50.0401,50.0705,49.9414,50.0249,174024.0
2018-09-06 09:30:00,66.06,66.39,65.85,66.36,49580.0,50.1769,50.4275,50.0173,50.4047,49580.0
2018-09-06 10:00:00,66.37,66.52,66.22,66.28,62713.0,50.4123,50.5263,50.2984,50.344,62713.0
2018-09-06 10:30:00,66.25,66.57,66.25,66.51,39243.0,50.3212,50.5642,50.3212,50.5187,39243.0
2018-09-06 11:00:00,66.5,66.66,66.38,66.58,57194.0,50.5111,50.6326,50.4199,50.5718,57194.0
2018-09-06 11:30:00,66.56,66.68,66.5,66.66,36470.0,50.5566,50.6478,50.5111,50.6326,36470.0
2018-09-06 12:00:00,66.63,66.81,66.5,66.76,27310.0,50.6098,50.7465,50.5111,50.7086,27310.0
2018-09-06 12:30:00,66.76,66.86,66.72,66.75,34656.0,50.7086,50.7845,50.6782,50.701,34656.0
2018-09-06 13:00:00,66.76,66.77,66.59,66.59,65083.0,50.7086,50.7161,50.5794,50.5794,65083.0
2018-09-06 13:30:00,66.6,66.7,66.4,66.41,138120.0,50.587,50.663,50.4351,50.4427,138120.0
2018-09-06 14:00:00,66.41,66.41,66.27,66.33,63552.0,50.4427,50.4427,50.3364,50.3819,63552.0
2018-09-06 14:30:00,66.33,66.39,66.21,66.24,44384.0,50.3819,50.4275,50.2908,50.3136,44384.0
2018-09-06 15:00:00,66.26,66.38,66.26,66.35,40178.0,50.3288,50.4199,50.3288,50.3971,40178.0
2018-09-06 15:30:00,66.35,66.45,66.34,66.37,173836.0,50.3971,50.4731,50.3895,50.4123,173836.0
2018-09-07 09:30:00,65.43,65.99,65.43,65.46,56926.0,49.6983,50.1237,49.6983,49.7211,56926.0
2018-09-07 10:00:00,65.49,65.61,65.37,65.39,39000.0,49.7439,49.8351,49.6528,49.6679,39000.0
2018-09-07 10:30:00,65.39,65.47,65.27,65.33,46759.0,49.6679,49.7287,49.5768,49.6224,46759.0
2018-09-07 11:00:00,65.34,65.36,65.19,65.36,36652.0,49.63,49.6452,49.516,49.6452,36652.0
2018-09-07 11:30:00,65.35,65.44,65.29,65.43,39214.0,49.6376,49.7059,49.592,49.6983,39214.0
2018-09-07 12:00:00,65.43,65.5,65.3,65.34,40843.0,49.6983,49.7515,49.5996,49.63,40843.0
2018-09-07 12:30:00,65.33,65.36,65.2,65.2,25791.0,49.6224,49.6452,49.5236,49.5236,25791.0
2018-09-07 13:00:00,65.21,65.21,65.14,65.16,29130.0,49.5312,49.5312,49.4781,49.4932,29130.0
2018-09-07 13:30:00,65.17,65.23,65.11,65.23,20326.0,49.5008,49.5464,49.4553,49.5464,20326.0
2018-09-07 14:00:00,65.24,65.27,65.18,65.23,32162.0,49.554,49.5768,49.5084,49.5464,32162.0
2018-09-07 14:30:00,65.23,65.25,65.12,65.16,38441.0,49.5464,49.5616,49.4629,49.4932,38441.0
2018-09-07 15:00:00,65.16,65.22,65.1,65.13,41704.0,49.4932,49.5388,49.4477,49.4705,41704.0
2018-09-07 15:30:00,65.14,65.21,65.11,65.15,177026.0,49.4781,49.5312,49.4553,49.4857,177026.0
2018-09-10 09:30:00,65.56,66.2,65.49,65.82,66630.0,49.7971,50.2832,49.7439,49.9946,66630.0
2018-09-10 10:00:00,65.87,65.97,65.68,65.83,57630.0,50.0325,50.1085,49.8882,50.0022,57630.0
2018-09-10 10:30:00,65.85,65.89,65.68,65.7,69416.0,50.0173,50.0477,49.8882,49.9034,69416.0
2018-09-10 11:00:00,65.7,65.78,65.66,65.78,51677.0,49.9034,49.9642,49.873,49.9642,51677.0
2018-09-10 11:30:00,65.78,65.83,65.63,65.83,45509.0,49.9642,50.0022,49.8502,50.0022,45509.0
2018-09-10 12:00:00,65.84,65.88,65.75,65.78,38475.0,50.0098,50.0401,49.9414,49.9642,38475.0
2018-09-10 12:30:00,65.78,65.84,65.75,65.83,32233.0,49.9642,50.0098,49.9414,50.0022,32233.0
2018-09-10 13:00:00,65.83,65.94,65.8,65.94,28744.0,50.0022,50.0857,49.9794,50.0857,28744.0
2018-09-10 13:30:00,65.94,65.99,65.9,65.93,36531.0,50.0857,50.1237,50.0553,50.0781,36531.0
2018-09-10 14:00:00,65.94,65.98,65.82,65.83,41213.0,50.0857,50.1161,49.9946,50.0022,41213.0
2018-09-10 14:30:00,65.84,65.87,65.76,65.77,47628.0,50.0098,50.0325,49.949,49.9566,47628.0
2018-09-10 15:00:00,65.79,65.84,65.74,65.8,105753.0,49.9718,50.0098,49.9338,49.9794,105753.0
2018-09-10 15:30:00,65.8,65.8,65.62,65.69,235512.0,49.9794,49.9794,49.8426,49.8958,235512.0
2018-09-11 09:30:00,65.43,65.76,65.31,65.48,68638.0,49.6983,49.949,49.6072,49.7363,68638.0
2018-09-11 10:00:00,65.53,65.72,65.45,65.58,46069.0,49.7743,49.9186,49.7135,49.8123,46069.0
2018-09-11 10:30:00,65.57,65.85,65.55,65.84,45673.0,49.8047,50.0173,49.7895,50.0098,45673.0
2018-09-11 11:00:00,65.85,66.15,65.84,66.15,35614.0,50.0173,50.2452,50.0098,50.2452,35614.0
2018-09-11 11:30:00,66.15,66.18,65.99,66.01,34276.0,50.2452,50.268,50.1237,50.1389,34276.0
2018-09-11 12:00:00,65.99,65.99,65.84,65.89,34652.0,50.1237,50.1237,50.0098,50.0477,34652.0
2018-09-11 12:30:00,65.9,65.91,65.71,65.72,27050.0,50.0553,50.0629,49.911,49.9186,27050.0
2018-09-11 13:00:00,65.71,65.73,65.6,65.61,43472.0,49.911,49.9262,49.8275,49.8351,43472.0
2018-09-11 13:30:00,65.6,65.65,65.5,65.63,35991.0,49.8275,49.8654,49.7515,49.8502,35991.0
2018-09-11 14:00:00,65.63,65.88,65.62,65.88,35911.0,49.8502,50.0401,49.8426,50.0401,35911.0
2018-09-11 14:30:00,65.88,66.0,65.85,65.88,41556.0,50.0401,50.1313,50.0173,50.0401,41556.0
2018-09-11 15:00:00,65.89,65.97,65.86,65.87,56620.0,50.0477,50.1085,50.0249,50.0325,56620.0
2018-09-11 15:30:00,65.87,65.9,65.68,65.69,157159.0,50.0325,50.0553,49.8882,49.8958,157159.0
2018-09-12 09:30:00,65.74,65.83,65.46,65.52,37419.0,49.9338,50.0022,49.7211,49.7667,37419.0
2018-09-12 10:00:00,65.56,65.57,65.35,65.51,68114.0,49.7971,49.8047,49.6376,49.7591,68114.0
2018-09-12 10:30:00,65.52,65.86,65.51,65.86,106782.0,49.7667,50.0249,49.7591,50.0249,106782.0
2018-09-12 11:00:00,65.86,65.86,65.69,65.8,45349.0,50.0249,50.0249,49.8958,49.9794,45349.0
2018-09-12 11:30:00,65.81,65.83,65.7,65.75,42487.0,49.987,50.0022,49.9034,49.9414,42487.0
2018-09-12 12:00:00,65.74,65.74,65.5,65.56,42560.0,49.9338,49.9338,49.7515,49.7971,42560.0
2018-09-12 12:30:00,65.56,65.61,65.44,65.47,43040.0,49.7971,49.8351,49.7059,49.7287,43040.0
2018-09-12 13:00:00,65.48,65.53,65.39,65.39,42841.0,49.7363,49.7743,49.6679,49.6679,42841.0
2018-09-12 13:30:00,65.4,65.41,65.3,65.3,40369.0,49.6755,49.6831,49.5996,49.5996,40369.0
2018-09-12 14:00:00,65.31,65.37,65.27,65.36,38123.0,49.6072,49.6528,49.5768,49.6452,38123.0
2018-09-12 14:30:00,65.37,65.43,65.27,65.42,32503.0,49.6528,49.6983,49.5768,49.6907,32503.0
2018-09-12 15:00:00,65.42,65.42,65.27,65.34,51410.0,49.6907,49.6907,49.5768,49.63,51410.0
2018-09-12 15:30:00,65.35,65.35,65.2,65.28,164257.0,49.6376,49.6376,49.5236,49.5844,164257.0
2018-09-13 09:30:00,65.62,65.69,65.21,65.55,54001.0,49.8426,49.8958,49.5312,49.7895,54001.0
2018-09-13 10:00:00,65.59,65.82,65.43,65.82,41621.0,49.8199,49.9946,49.6983,49.9946,41621.0
2018-09-13 10:30:00,65.79,65.85,65.67,65.75,54826.0,49.9718,50.0173,49.8806,49.9414,54826.0
2018-09-13 11:00:00,65.76,65.77,65.5,65.51,37960.0,49.949,49.9566,49.7515,49.7591,37960.0
2018-09-13 11:30:00,65.51,65.6,65.43,65.59,28816.0,49.7591,49.8275,49.6983,49.8199,28816.0
2018-09-13 12:00:00,65.58,65.75,65.58,65.73,25475.0,49.8123,49.9414,49.8123,49.9262,25475.0
2018-09-13 12:30:00,65.72,65.84,65.72,65.8,53980.0,49.9186,50.0098,49.9186,49.9794,53980.0
2018-09-13 13:00:00,65.8,65.81,65.69,65.7,23728.0,49.9794,49.987,49.8958,49.9034,23728.0
2018-09-13 13:30:00,65.71,65.83,65.67,65.73,43552.0,49.911,50.0022,49.8806,49.9262,43552.0
2018-09-13 14:00:00,65.74,65.79,65.73,65.76,25938.0,49.9338,49.9718,49.9262,49.949,25938.0
2018-09-13 14:30:00,65.76,66.02,65.75,65.98,27415.0,49.949,50.1465,49.9414,50.1161,27415.0
2018-09-13 15:00:00,65.98,66.02,65.91,65.91,36077.0,50.1161,50.1465,50.0629,50.0629,36077.0
2018-09-13 15:30:00,65.91,65.95,65.73,65.76,192629.0,50.0629,50.0933,49.9262,49.949,192629.0
2018-09-14 09:30:00,65.43,65.97,64.92,64.93,54148.0,49.6983,50.1085,49.311,49.3185,54148.0
2018-09-14 10:00:00,64.9,64.9,64.4,64.59,60491.0,49.2958,49.2958,48.916,49.0603,60491.0
2018-09-14 10:30:00,64.59,64.74,64.45,64.65,78567.0,49.0603,49.1742,48.954,49.1059,78567.0
2018-09-14 11:00:00,64.65,64.82,64.65,64.78,55125.0,49.1059,49.235,49.1059,49.2046,55125.0
2018-09-14 11:30:00,64.8,64.81,64.68,64.69,57849.0,49.2198,49.2274,49.1287,49.1363,57849.0
2018-09-14 12:00:00,64.68,64.77,64.61,64.69,51772.0,49.1287,49.197,49.0755,49.1363,51772.0
2018-09-14 12:30:00,64.7,64.79,64.65,64.73,48813.0,49.1438,49.2122,49.1059,49.1666,48813.0
2018-09-14 13:00:00,64.73,64.89,64.73,64.87,32843.0,49.1666,49.2882,49.1666,49.273,32843.0
2018-09-14 13:30:00,64.86,64.87,64.62,64.63,40504.0,49.2654,49.273,49.0831,49.0907,40504.0
2018-09-14 14:00:00,64.64,64.79,64.64,64.74,39325.0,49.0983,49.2122,49.0983,49.1742,39325.0
2018-09-14 14:30:00,64.74,64.77,64.71,64.73,42246.0,49.1742,49.197,49.1514,49.1666,42246.0
2018-09-14 15:00:00,64.73,64.76,64.59,64.59,72816.0,49.1666,49.1894,49.0603,49.0603,72816.0
2018-09-14 15:30:00,64.59,64.69,64.52,64.65,160165.0,49.0603,49.1363,49.0071,49.1059,160165.0
2018-09-17 09:30:00,64.75,65.19,64.65,65.18,38714.0,49.1818,49.516,49.1059,49.5084,38714.0
2018-09-17 10:00:00,65.19,65.61,65.19,65.56,35903.0,49.516,49.8351,49.516,49.7971,35903.0
2018-09-17 10:30:00,65.52,65.62,65.26,65.34,52884.0,49.7667,49.8426,49.5692,49.63,52884.0
2018-09-17 11:00:00,65.34,65.37,65.2,65.3,41050.0,49.63,49.6528,49.5236,49.5996,41050.0
2018-09-17 11:30:00,65.3,65.4,65.26,65.28,56937.0,49.5996,49.6755,49.5692,49.5844,56937.0
2018-09-17 12:00:00,65.28,65.45,65.26,65.43,38586.0,49.5844,49.7135,49.5692,49.6983,38586.0
2018-09-17 12:30:00,65.44,65.51,65.42,65.5,38388.0,49.7059,49.7591,49.6907,49.7515,38388.0
2018-09-17 13:00:00,65.5,65.57,65.5,65.56,30590.0,49.7515,49.8047,49.7515,49.7971,30590.0
2018-09-17 13:30:00,65.56,65.56,65.32,65.32,29254.0,49.7971,49.7971,49.6148,49.6148,29254.0
2018-09-17 14:00:00,65.3,65.3,65.16,65.26,40338.0,49.5996,49.5996,49.4932,49.5692,40338.0
2018-09-17 14:30:00,65.28,65.28,65.13,65.14,40239.0,49.5844,49.5844,49.4705,49.4781,40239.0
2018-09-17 15:00:00,65.15,65.38,65.15,65.37,71215.0,49.4857,49.6604,49.4857,49.6528,71215.0
2018-09-17 15:30:00,65.38,65.5,65.36,65.49,197561.0,49.6604,49.7515,49.6452,49.7439,197561.0
2018-09-18 09:30:00,65.6,65.69,65.42,65.53,38731.0,49.8275,49.8958,49.6907,49.7743,38731.0
2018-09-18 10:00:00,65.55,65.75,65.42,65.51,39833.0,49.7895,49.9414,49.6907,49.7591,39833.0
2018-09-18 10:30:00,65.5,65.55,65.32,65.49,41905.0,49.7515,49.7895,49.6148,49.7439,41905.0
2018-09-18 11:00:00,65.5,65.56,65.3,65.32,36635.0,49.7515,49.7971,49.5996,49.6148,36635.0
2018-09-18 11:30:00,65.32,65.41,65.22,65.39,35022.0,49.6148,49.6831,49.5388,49.6679,35022.0
2018-09-18 12:00:00,65.4,65.58,65.38,65.49,33411.0,49.6755,49.8123,49.6604,49.7439,33411.0
2018-09-18 12:30:00,65.48,65.51,65.45,65.47,48483.0,49.7363,49.7591,49.7135,49.7287,48483.0
2018-09-18 13:00:00,65.46,65.56,65.44,65.55,27137.0,49.7211,49.7971,49.7059,49.7895,27137.0
2018-09-18 13:30:00,65.55,65.6,65.47,65.49,25350.0,49.7895,49.8275,49.7287,49.7439,25350.0
2018-09-18 14:00:00,65.5,65.61,65.48,65.61,38150.0,49.7515,49.8351,49.7363,49.8351,38150.0
2018-09-18 14:30:00,65.63,65.71,65.58,65.61,33656.0,49.8502,49.911,49.8123,49.8351,33656.0
2018-09-18 15:00:00,65.61,65.67,65.47,65.47,83101.0,49.8351,49.8806,49.7287,49.7287,83101.0
2018-09-18 15:30:00,65.46,65.51,65.3,65.36,232092.0,49.7211,49.7591,49.5996,49.6452,232092.0
2018-09-19 09:30:00,65.44,65.52,65.33,65.45,48353.0,49.7059,49.7667,49.6224,49.7135,48353.0
2018-09-19 10:00:00,65.48,65.51,65.33,65.43,37129.0,49.7363,49.7591,49.6224,49.6983,37129.0
2018-09-19 10:30:00,65.42,65.45,65.27,65.33,26414.0,49.6907,49.7135,49.5768,49.6224,26414.0
2018-09-19 11:00:00,65.33,65.38,65.08,65.13,49847.0,49.6224,49.6604,49.4325,49.4705,49847.0
2018-09-19 11:30:00,65.08,65.11,64.91,65.07,32307.0,49.4325,49.4553,49.3034,49.4249,32307.0
2018-09-19 12:00:00,65.07,65.09,64.76,64.78,29946.0,49.4249,49.4401,49.1894,49.2046,29946.0
2018-09-19 12:30:00,64.79,64.89,64.6,64.85,39498.0,49.2122,49.2882,49.0679,49.2578,39498.0
2018-09-19 13:00:00,64.84,64.84,64.72,64.75,31122.0,49.2502,49.2502,49.159,49.1818,31122.0
2018-09-19 13:30:00,64.77,64.88,64.75,64.81,88136.0,49.197,49.2806,49.1818,49.2274,88136.0
2018-09-19 14:00:00,64.81,64.82,64.63,64.67,62385.0,49.2274,49.235,49.0907,49.1211,62385.0
2018-09-19 14:30:00,64.67,64.67,64.55,64.62,54073.0,49.1211,49.1211,49.0299,49.0831,54073.0
2018-09-19 15:00:00,64.63,64.64,64.53,64.56,62170.0,49.0907,49.0983,49.0147,49.0375,62170.0
2018-09-19 15:30:00,64.56,64.58,64.48,64.51,205335.0,49.0375,49.0527,48.9767,48.9995,205335.0
2018-09-20 09:30:00,64.53,64.63,64.2,64.63,39150.0,49.0147,49.0907,48.7641,49.0907,39150.0
2018-09-20 10:00:00,64.6,64.77,64.31,64.77,33318.0,49.0679,49.197,48.8476,49.197,33318.0
2018-09-20 10:30:00,64.78,64.97,64.75,64.77,56471.0,49.2046,49.3489,49.1818,49.197,56471.0
2018-09-20 11:00:00,64.75,64.95,64.69,64.81,36041.0,49.1818,49.3337,49.1363,49.2274,36041.0
2018-09-20 11:30:00,64.81,65.02,64.79,65.0,35405.0,49.2274,49.3869,49.2122,49.3717,35405.0
2018-09-20 12:00:00,64.99,65.1,64.94,64.99,30213.0,49.3641,49.4477,49.3261,49.3641,30213.0
2018-09-20 12:30:00,65.0,65.08,64.9,65.05,40736.0,49.3717,49.4325,49.2958,49.4097,40736.0
2018-09-20 13:00:00,65.06,65.12,64.97,64.97,34667.0,49.4173,49.4629,49.3489,49.3489,34667.0
2018-09-20 13:30:00,64.98,65.06,64.94,65.0,42074.0,49.3565,49.4173,49.3261,49.3717,42074.0
2018-09-20 14:00:00,65.0,65.21,65.0,65.14,32764.0,49.3717,49.5312,49.3717,49.4781,32764.0
2018-09-20 14:30:00,65.15,65.26,65.13,65.25,44470.0,49.4857,49.5692,49.4705,49.5616,44470.0
2018-09-20 15:00:00,65.25,65.34,65.22,65.28,51990.0,49.5616,49.63,49.5388,49.5844,51990.0
2018-09-20 15:30:00,65.28,65.41,65.26,65.33,172483.0,49.5844,49.6831,49.5692,49.6224,172483.0
2018-09-21 09:30:00,65.24,65.6,65.23,65.59,244492.0,49.554,49.8275,49.5464,49.8199,244492.0
2018-09-21 10:00:00,65.57,65.73,65.51,65.73,26403.0,49.8047,49.9262,49.7591,49.9262,26403.0
2018-09-21 10:30:00,65.74,65.77,65.44,65.6,33385.0,49.9338,49.9566,49.7059,49.8275,33385.0
2018-09-21 11:00:00,65.61,65.8,65.6,65.66,21719.0,49.8351,49.9794,49.8275,49.873,21719.0
2018-09-21 11:30:00,65.66,65.66,65.54,65.57,20363.0,49.873,49.873,49.7819,49.8047,20363.0
2018-09-21 12:00:00,65.57,65.72,65.49,65.71,24075.0,49.8047,49.9186,49.7439,49.911,24075.0
2018-09-21 12:30:00,65.7,65.77,65.63,65.66,23062.0,49.9034,49.9566,49.8502,49.873,23062.0
2018-09-21 13:00:00,65.67,65.86,65.67,65.83,20617.0,49.8806,50.0249,49.8806,50.0022,20617.0
2018-09-21 13:30:00,65.82,65.89,65.8,65.87,23203.0,49.9946,50.0477,49.9794,50.0325,23203.0
2018-09-21 14:00:00,65.87,65.93,65.81,65.84,53605.0,50.0325,50.0781,49.987,50.0098,53605.0
2018-09-21 14:30:00,65.84,65.89,65.62,65.62,49374.0,50.0098,50.0477,49.8426,49.8426,49374.0
2018-09-21 15:00:00,65.62,65.74,65.6,65.67,88367.0,49.8426,49.9338,49.8275,49.8806,88367.0
2018-09-21 15:30:00,65.67,65.7,65.35,65.38,408816.0,49.8806,49.9034,49.6376,49.6604,408816.0
2018-09-24 09:30:00,65.32,65.46,65.14,65.14,69990.0,49.6148,49.7211,49.4781,49.4781,69990.0
2018-09-24 10:00:00,65.14,65.27,64.85,64.88,94180.0,49.4781,49.5768,49.2578,49.2806,94180.0
2018-09-24 10:30:00,64.86,64.88,64.29,64.46,50476.0,49.2654,49.2806,48.8324,48.9616,50476.0
2018-09-24 11:00:00,64.48,64.62,64.03,64.06,47906.0,48.9767,49.0831,48.6349,48.6577,47906.0
2018-09-24 11:30:00,64.05,64.08,63.78,63.86,55258.0,48.6501,48.6729,48.445,48.5058,55258.0
2018-09-24 12:00:00,63.83,64.01,63.83,63.88,30900.0,48.483,48.6197,48.483,48.521,30900.0
2018-09-24 12:30:00,63.87,63.9,63.71,63.75,23791.0,48.5134,48.5362,48.3919,48.4223,23791.0
2018-09-24 13:00:00,63.76,63.82,63.62,63.82,41245.0,48.4299,48.4754,48.3235,48.4754,41245.0
2018-09-24 13:30:00,63.83,63.91,63.71,63.74,28077.0,48.483,48.5438,48.3919,48.4147,28077.0
2018-09-24 14:00:00,63.75,64.06,63.71,63.96,51552.0,48.4223,48.6577,48.3919,48.5818,51552.0
2018-09-24 14:30:00,63.97,63.98,63.84,63.94,28444.0,48.5894,48.597,48.4906,48.5666,28444.0
2018-09-24 15:00:00,63.92,64.06,63.88,64.06,56057.0,48.5514,48.6577,48.521,48.6577,56057.0
2018-09-24 15:30:00,64.06,64.08,63.95,63.96,185146.0,48.6577,48.6729,48.5742,48.5818,185146.0
2018-09-25 09:30:00,64.04,64.34,64.0,64.04,48324.0,48.6425,48.8704,48.6122,48.6425,48324.0
2018-09-25 10:00:00,64.03,64.23,63.92,64.14,20461.0,48.6349,48.7869,48.5514,48.7185,20461.0
2018-09-25 10:30:00,64.14,64.54,64.11,64.53,44383.0,48.7185,49.0223,48.6957,49.0147,44383.0
2018-09-25 11:00:00,64.54,64.74,64.29,64.38,31347.0,49.0223,49.1742,48.8324,48.9008,31347.0
2018-09-25 11:30:00,64.39,64.66,64.35,64.55,31353.0,48.9084,49.1135,48.878,49.0299,31353.0
2018-09-25 12:00:00,64.56,64.57,64.35,64.35,21331.0,49.0375,49.0451,48.878,48.878,21331.0
2018-09-25 12:30:00,64.35,64.41,64.18,64.28,28027.0,48.878,48.9236,48.7489,48.8248,28027.0
2018-09-25 13:00:00,64.27,64.35,64.22,64.33,21027.0,48.8172,48.878,48.7793,48.8628,21027.0
2018-09-25 13:30:00,64.33,64.43,64.25,64.38,20175.0,48.8628,48.9388,48.802,48.9008,20175.0
2018-09-25 14:00:00,64.36,64.5,64.36,64.4,18255.0,48.8856,48.9919,48.8856,48.916,18255.0
2018-09-25 14:30:00,64.4,64.4,64.29,64.32,21870.0,48.916,48.916,48.8324,48.8552,21870.0
2018-09-25 15:00:00,64.33,64.41,64.33,64.39,20955.0,48.8628,48.9236,48.8628,48.9084,20955.0
2018-09-25 15:30:00,64.39,64.44,64.2,64.3,108258.0,48.9084,48.9464,48.7641,48.84,108258.0
2018-09-26 09:30:00,64.28,64.58,64.27,64.51,21418.0,48.8248,49.0527,48.8172,48.9995,21418.0
2018-09-26 10:00:00,64.44,64.49,64.26,64.32,7421.0,48.9464,48.9843,48.8096,48.8552,7421.0
2018-09-26 10:30:00,64.32,64.34,64.05,64.08,28779.0,48.8552,48.8704,48.6501,48.6729,28779.0
2018-09-26 11:00:00,64.08,64.22,64.08,64.14,12830.0,48.6729,48.7793,48.6729,48.7185,12830.0
2018-09-26 11:30:00,64.16,64.29,64.16,64.21,13653.0,48.7337,48.8324,48.7337,48.7717,13653.0
2018-09-26 12:00:00,64.21,64.22,64.09,64.12,14317.0,48.7717,48.7793,48.6805,48.7033,14317.0
2018-09-26 12:30:00,64.12,64.18,64.11,64.14,21545.0,48.7033,48.7489,48.6957,48.7185,21545.0
2018-09-26 13:00:00,64.14,64.16,63.99,64.01,14251.0,48.7185,48.7337,48.6046,48.6197,14251.0
2018-09-26 13:30:00,64.01,64.11,63.93,63.93,23764.0,48.6197,48.6957,48.559,48.559,23764.0
2018-09-26 14:00:00,63.93,64.08,63.84,63.89,27754.0,48.559,48.6729,48.4906,48.5286,27754.0
2018-09-26 14:30:00,63.87,63.92,63.74,63.79,19137.0,48.5134,48.5514,48.4147,48.4526,19137.0
2018-09-26 15:00:00,63.8,63.94,63.76,63.84,16888.0,48.4602,48.5666,48.4299,48.4906,16888.0
2018-09-26 15:30:00,63.83,63.85,63.32,63.38,108220.0,48.483,48.4982,48.0956,48.1412,108220.0
2018-09-27 09:30:00,63.5,63.87,63.37,63.87,14742.0,48.2324,48.5134,48.1336,48.5134,14742.0
2018-09-27 10:00:00,63.88,64.02,63.81,63.9,10526.0,48.521,48.6273,48.4678,48.5362,10526.0
2018-09-27 10:30:00,63.89,63.91,63.55,63.56,40906.0,48.5286,48.5438,48.2703,48.2779,40906.0
2018-09-27 11:00:00,63.55,63.74,63.38,63.74,39019.0,48.2703,48.4147,48.1412,48.4147,39019.0
2018-09-27 11:30:00,63.73,63.89,63.72,63.84,17655.0,48.4071,48.5286,48.3995,48.4906,17655.0
2018-09-27 12:00:00,63.84,63.84,63.69,63.72,20487.0,48.4906,48.4906,48.3767,48.3995,20487.0
2018-09-27 12:30:00,63.74,63.74,63.65,63.72,20398.0,48.4147,48.4147,48.3463,48.3995,20398.0
2018-09-27 13:00:00,63.72,63.89,63.71,63.83,16434.0,48.3995,48.5286,48.3919,48.483,16434.0
2018-09-27 13:30:00,63.81,63.88,63.75,63.75,20768.0,48.4678,48.521,48.4223,48.4223,20768.0
2018-09-27 14:00:00,63.74,63.75,63.63,63.67,15277.0,48.4147,48.4223,48.3311,48.3615,15277.0
2018-09-27 14:30:00,63.67,63.7,63.6,63.6,28599.0,48.3615,48.3843,48.3083,48.3083,28599.0
2018-09-27 15:00:00,63.62,63.66,63.51,63.52,19829.0,48.3235,48.3539,48.24,48.2476,19829.0
2018-09-27 15:30:00,63.51,63.54,63.41,63.46,86460.0,48.24,48.2628,48.164,48.202,86460.0
2018-09-28 09:30:00,63.54,63.82,63.51,63.58,19786.0,48.2628,48.4754,48.24,48.2931,19786.0
2018-09-28 10:00:00,63.6,63.89,63.54,63.89,57288.0,48.3083,48.5286,48.2628,48.5286,57288.0
2018-09-28 10:30:00,63.86,63.92,63.73,63.74,21870.0,48.5058,48.5514,48.4071,48.4147,21870.0
2018-09-28 11:00:00,63.77,63.86,63.54,63.72,29165.0,48.4375,48.5058,48.2628,48.3995,29165.0
2018-09-28 11:30:00,63.72,63.82,63.68,63.78,26077.0,48.3995,48.4754,48.3691,48.445,26077.0
2018-09-28 12:00:00,63.78,63.81,63.68,63.81,25820.0,48.445,48.4678,48.3691,48.4678,25820.0
2018-09-28 12:30:00,63.79,63.95,63.77,63.9,28493.0,48.4526,48.5742,48.4375,48.5362,28493.0
2018-09-28 13:00:00,63.9,64.2,63.9,64.19,19966.0,48.5362,48.7641,48.5362,48.7565,19966.0
2018-09-28 13:30:00,64.19,64.26,64.08,64.13,55188.0,48.7565,48.8096,48.6729,48.7109,55188.0
2018-09-28 14:00:00,64.13,64.19,64.08,64.14,41379.0,48.7109,48.7565,48.6729,48.7185,41379.0
2018-09-28 14:30:00,64.15,64.38,64.14,64.37,30123.0,48.7261,48.9008,48.7185,48.8932,30123.0
2018-09-28 15:00:00,64.36,64.44,64.35,64.4,55975.0,48.8856,48.9464,48.878,48.916,55975.0
2018-09-28 15:30:00,64.4,64.69,64.34,64.68,183707.0,48.916,49.1363,48.8704,49.1287,183707.0
2018-10-01 09:30:00,64.71,64.77,64.26,64.51,26880.0,49.1514,49.197,48.8096,48.9995,26880.0
2018-10-01 10:00:00,64.51,64.56,64.26,64.4,39876.0,48.9995,49.0375,48.8096,48.916,39876.0
2018-10-01 10:30:00,64.4,64.71,64.4,64.68,22141.0,48.916,49.1514,48.916,49.1287,22141.0
2018-10-01 11:00:00,64.68,64.9,64.61,64.8,41274.0,49.1287,49.2958,49.0755,49.2198,41274.0
2018-10-01 11:30:00,64.79,64.94,64.76,64.87,31790.0,49.2122,49.3261,49.1894,49.273,31790.0
2018-10-01 12:00:00,64.9,64.92,64.58,64.58,25849.0,49.2958,49.311,49.0527,49.0527,25849.0
2018-10-01 12:30:00,64.58,64.65,64.52,64.57,24415.0,49.0527,49.1059,49.0071,49.0451,24415.0
2018-10-01 13:00:00,64.56,64.67,64.49,64.58,27629.0,49.0375,49.1211,48.9843,49.0527,27629.0
2018-10-01 13:30:00,64.59,64.64,64.53,64.61,19141.0,49.0603,49.0983,49.0147,49.0755,19141.0
2018-10-01 14:00:00,64.65,64.81,64.61,64.72,70440.0,49.1059,49.2274,49.0755,49.159,70440.0
2018-10-01 14:30:00,64.73,64.87,64.71,64.82,45844.0,49.1666,49.273,49.1514,49.235,45844.0
2018-10-01 15:00:00,64.81,64.81,64.51,64.55,96300.0,49.2274,49.2274,48.9995,49.0299,96300.0
2018-10-01 15:30:00,64.55,64.59,64.44,64.51,184941.0,49.0299,49.0603,48.9464,48.9995,184941.0
2018-10-02 09:30:00,64.49,64.7,64.33,64.44,50933.0,48.9843,49.1438,48.8628,48.9464,50933.0
2018-10-02 10:00:00,64.42,64.57,64.34,64.48,29926.0,48.9312,49.0451,48.8704,48.9767,29926.0
2018-10-02 10:30:00,64.49,64.52,64.39,64.5,34851.0,48.9843,49.0071,48.9084,48.9919,34851.0
2018-10-02 11:00:00,64.53,64.54,64.14,64.18,41224.0,49.0147,49.0223,48.7185,48.7489,41224.0
2018-10-02 11:30:00,64.19,64.46,64.19,64.41,23317.0,48.7565,48.9616,48.7565,48.9236,23317.0
2018-10-02 12:00:00,64.4,64.5,64.37,64.43,49600.0,48.916,48.9919,48.8932,48.9388,49600.0
2018-10-02 12:30:00,64.41,64.51,64.37,64.45,32205.0,48.9236,48.9995,48.8932,48.954,32205.0
2018-10-02 13:00:00,64.44,64.44,64.25,64.31,13275.0,48.9464,48.9464,48.802,48.8476,13275.0
2018-10-02 13:30:00,64.27,64.38,64.22,64.34,17602.0,48.8172,48.9008,48.7793,48.8704,17602.0
2018-10-02 14:00:00,64.35,64.62,64.34,64.58,44275.0,48.878,49.0831,48.8704,49.0527,44275.0
2018-10-02 14:30:00,64.57,64.58,64.43,64.47,22120.0,49.0451,49.0527,48.9388,48.9691,22120.0
2018-10-02 15:00:00,64.46,64.46,64.31,64.41,38407.0,48.9616,48.9616,48.8476,48.9236,38407.0
2018-10-02 15:30:00,64.41,64.45,64.12,64.19,213083.0,48.9236,48.954,48.7033,48.7565,213083.0
2018-10-03 09:30:00,64.19,64.61,64.19,64.58,63309.0,48.7565,49.0755,48.7565,49.0527,63309.0
2018-10-03 10:00:00,64.5,64.56,64.28,64.37,58140.0,48.9919,49.0375,48.8248,48.8932,58140.0
2018-10-03 10:30:00,64.38,64.41,64.09,64.21,63262.0,48.9008,48.9236,48.6805,48.7717,63262.0
2018-10-03 11:00:00,64.22,64.25,63.98,64.05,14061.0,48.7793,48.802,48.597,48.6501,14061.0
2018-10-03 11:30:00,64.04,64.04,63.76,63.82,31019.0,48.6425,48.6425,48.4299,48.4754,31019.0
2018-10-03 12:00:00,63.81,63.87,63.55,63.56,30884.0,48.4678,48.5134,48.2703,48.2779,30884.0
2018-10-03 12:30:00,63.57,63.57,63.25,63.28,72265.0,48.2855,48.2855,48.0425,48.0653,72265.0
2018-10-03 13:00:00,63.28,63.37,63.06,63.34,28246.0,48.0653,48.1336,47.8982,48.1108,28246.0
2018-10-03 13:30:00,63.35,63.4,63.09,63.09,20628.0,48.1184,48.1564,47.9209,47.9209,20628.0
2018-10-03 14:00:00,63.12,63.25,63.08,63.08,27510.0,47.9437,48.0425,47.9134,47.9134,27510.0
2018-10-03 14:30:00,63.06,63.08,62.61,62.8,55306.0,47.8982,47.9134,47.5564,47.7007,55306.0
2018-10-03 15:00:00,62.81,63.16,62.73,63.16,84947.0,47.7083,47.9741,47.6475,47.9741,84947.0
2018-10-03 15:30:00,63.17,63.27,63.11,63.21,127889.0,47.9817,48.0577,47.9361,48.0121,127889.0
2018-10-04 09:30:00,63.06,63.06,62.59,62.59,33692.0,47.8982,47.8982,47.5412,47.5412,33692.0
2018-10-04 10:00:00,62.57,63.09,62.37,63.09,97181.0,47.526,47.9209,47.3741,47.9209,97181.0
2018-10-04 10:30:00,63.08,63.33,62.99,63.08,102452.0,47.9134,48.1032,47.845,47.9134,102452.0
2018-10-04 11:00:00,63.03,63.04,62.74,62.96,24030.0,47.8754,47.883,47.6551,47.8222,24030.0
2018-10-04 11:30:00,63.02,63.24,62.88,63.17,19133.0,47.8678,48.0349,47.7614,47.9817,19133.0
2018-10-04 12:00:00,63.19,63.46,63.11,63.23,35568.0,47.9969,48.202,47.9361,48.0273,35568.0
2018-10-04 12:30:00,63.23,63.4,63.17,63.33,25470.0,48.0273,48.1564,47.9817,48.1032,25470.0
2018-10-04 13:00:00,63.3,63.33,63.18,63.22,19152.0,48.0805,48.1032,47.9893,48.0197,19152.0
2018-10-04 13:30:00,63.2,63.33,63.14,63.25,24006.0,48.0045,48.1032,47.9589,48.0425,24006.0
2018-10-04 14:00:00,63.25,63.28,62.98,62.98,17897.0,48.0425,48.0653,47.8374,47.8374,17897.0
2018-10-04 14:30:00,62.98,63.32,62.94,63.31,82814.0,47.8374,48.0956,47.807,48.0881,82814.0
2018-10-04 15:00:00,63.29,63.29,62.99,63.05,31013.0,48.0729,48.0729,47.845,47.8906,31013.0
2018-10-04 15:30:00,63.03,63.11,62.89,63.04,161197.0,47.8754,47.9361,47.769,47.883,161197.0
2018-10-05 09:30:00,63.16,63.23,62.99,63.13,87404.0,47.9741,48.0273,47.845,47.9513,87404.0
2018-10-05 10:00:00,63.16,63.27,63.01,63.01,24099.0,47.9741,48.0577,47.8602,47.8602,24099.0
2018-10-05 10:30:00,63.04,63.14,62.96,63.07,35663.0,47.883,47.9589,47.8222,47.9058,35663.0
2018-10-05 11:00:00,63.09,63.23,62.95,63.16,38386.0,47.9209,48.0273,47.8146,47.9741,38386.0
2018-10-05 11:30:00,63.14,63.2,62.93,62.93,23995.0,47.9589,48.0045,47.7994,47.7994,23995.0
2018-10-05 12:00:00,62.9,63.17,62.88,63.11,61160.0,47.7766,47.9817,47.7614,47.9361,61160.0
2018-10-05 12:30:00,63.14,63.32,63.13,63.29,48801.0,47.9589,48.0956,47.9513,48.0729,48801.0
2018-10-05 13:00:00,63.3,63.38,63.2,63.36,27308.0,48.0805,48.1412,48.0045,48.126,27308.0
2018-10-05 13:30:00,63.37,63.37,63.2,63.27,15680.0,48.1336,48.1336,48.0045,48.0577,15680.0
2018-10-05 14:00:00,63.28,63.41,63.26,63.38,36120.0,48.0653,48.164,48.0501,48.1412,36120.0
2018-10-05 14:30:00,63.38,63.39,63.2,63.3,29185.0,48.1412,48.1488,48.0045,48.0805,29185.0
2018-10-05 15:00:00,63.28,63.28,63.08,63.2,34132.0,48.0653,48.0653,47.9134,48.0045,34132.0
2018-10-05 15:30:00,63.19,63.21,63.01,63.11,197262.0,47.9969,48.0121,47.8602,47.9361,197262.0
2018-10-08 09:30:00,63.26,64.3,63.26,64.08,185687.0,48.0501,48.84,48.0501,48.6729,185687.0
2018-10-08 10:00:00,64.06,64.15,63.85,63.85,196933.0,48.6577,48.7261,48.4982,48.4982,196933.0
2018-10-08 10:30:00,63.87,64.18,63.87,64.14,78022.0,48.5134,48.7489,48.5134,48.7185,78022.0
2018-10-08 11:00:00,64.14,64.39,64.06,64.39,35344.0,48.7185,48.9084,48.6577,48.9084,35344.0
2018-10-08 11:30:00,64.38,64.5,64.18,64.38,48584.0,48.9008,48.9919,48.7489,48.9008,48584.0
2018-10-08 12:00:00,64.36,64.44,64.26,64.29,40659.0,48.8856,48.9464,48.8096,48.8324,40659.0
2018-10-08 12:30:00,64.29,64.57,64.25,64.55,27022.0,48.8324,49.0451,48.802,49.0299,27022.0
2018-10-08 13:00:00,64.55,64.72,64.48,64.62,50804.0,49.0299,49.159,48.9767,49.0831,50804.0
2018-10-08 13:30:00,64.65,64.79,64.48,64.49,65814.0,49.1059,49.2122,48.9767,48.9843,65814.0
2018-10-08 14:00:00,64.49,64.69,64.44,64.67,57219.0,48.9843,49.1363,48.9464,49.1211,57219.0
2018-10-08 14:30:00,64.66,64.68,64.42,64.47,39361.0,49.1135,49.1287,48.9312,48.9691,39361.0
2018-10-08 15:00:00,64.47,64.49,64.34,64.44,51516.0,48.9691,48.9843,48.8704,48.9464,51516.0
2018-10-08 15:30:00,64.44,64.58,64.19,64.27,295116.0,48.9464,49.0527,48.7565,48.8172,295116.0
2018-10-09 09:30:00,64.29,64.41,63.91,64.01,49870.0,48.8324,48.9236,48.5438,48.6197,49870.0
2018-10-09 10:00:00,64.01,64.27,63.94,63.98,53836.0,48.6197,48.8172,48.5666,48.597,53836.0
2018-10-09 10:30:00,63.96,64.13,63.88,63.95,25786.0,48.5818,48.7109,48.521,48.5742,25786.0
2018-10-09 11:00:00,63.95,64.3,63.94,64.17,55521.0,48.5742,48.84,48.5666,48.7413,55521.0
2018-10-09 11:30:00,64.15,64.15,63.76,63.91,51217.0,48.7261,48.7261,48.4299,48.5438,51217.0
2018-10-09 12:00:00,63.9,64.01,63.83,63.84,184925.0,48.5362,48.6197,48.483,48.4906,184925.0
2018-10-09 12:30:00,63.84,63.97,63.8,63.82,134799.0,48.4906,48.5894,48.4602,48.4754,134799.0
2018-10-09 13:00:00,63.81,63.84,63.59,63.63,38454.0,48.4678,48.4906,48.3007,48.3311,38454.0
2018-10-09 13:30:00,63.63,63.84,63.57,63.82,45490.0,48.3311,48.4906,48.2855,48.4754,45490.0
2018-10-09 14:00:00,63.83,63.97,63.75,63.95,41447.0,48.483,48.5894,48.4223,48.5742,41447.0
2018-10-09 14:30:00,63.95,64.12,63.89,64.08,33762.0,48.5742,48.7033,48.5286,48.6729,33762.0
2018-10-09 15:00:00,64.09,64.13,63.88,63.9,57780.0,48.6805,48.7109,48.521,48.5362,57780.0
2018-10-09 15:30:00,63.89,64.07,63.88,64.05,153927.0,48.5286,48.6653,48.521,48.6501,153927.0
2018-10-10 09:30:00,63.62,64.18,63.37,64.08,61254.0,48.3235,48.7489,48.1336,48.6729,61254.0
2018-10-10 10:00:00,64.0,64.19,63.62,63.64,54431.0,48.6122,48.7565,48.3235,48.3387,54431.0
2018-10-10 10:30:00,63.63,64.0,63.44,63.91,140816.0,48.3311,48.6122,48.1868,48.5438,140816.0
2018-10-10 11:00:00,63.91,64.22,63.76,63.99,68175.0,48.5438,48.7793,48.4299,48.6046,68175.0
2018-10-10 11:30:00,63.99,64.09,63.86,64.08,61797.0,48.6046,48.6805,48.5058,48.6729,61797.0
2018-10-10 12:00:00,64.09,64.24,64.07,64.24,46081.0,48.6805,48.7944,48.6653,48.7944,46081.0
2018-10-10 12:30:00,64.23,64.26,64.14,64.18,28044.0,48.7869,48.8096,48.7185,48.7489,28044.0
2018-10-10 13:00:00,64.15,64.16,63.99,64.01,47840.0,48.7261,48.7337,48.6046,48.6197,47840.0
2018-10-10 13:30:00,64.02,64.21,64.0,64.07,77785.0,48.6273,48.7717,48.6122,48.6653,77785.0
2018-10-10 14:00:00,64.08,64.09,63.91,63.94,65371.0,48.6729,48.6805,48.5438,48.5666,65371.0
2018-10-10 14:30:00,63.94,64.05,63.91,63.93,49958.0,48.5666,48.6501,48.5438,48.559,49958.0
2018-10-10 15:00:00,63.94,63.95,63.75,63.91,54748.0,48.5666,48.5742,48.4223,48.5438,54748.0
2018-10-10 15:30:00,63.9,63.92,63.12,63.21,302672.0,48.5362,48.5514,47.9437,48.0121,302672.0
2018-10-11 09:30:00,63.56,63.68,62.38,62.45,72357.0,48.2779,48.3691,47.3817,47.4348,72357.0
2018-10-11 10:00:00,62.52,63.36,62.51,62.95,41740.0,47.488,48.126,47.4804,47.8146,41740.0
2018-10-11 10:30:00,62.96,63.24,62.88,63.05,26846.0,47.8222,48.0349,47.7614,47.8906,26846.0
2018-10-11 11:00:00,63.0,63.08,62.76,62.82,64066.0,47.8526,47.9134,47.6703,47.7159,64066.0
2018-10-11 11:30:00,62.84,63.05,62.64,63.05,42788.0,47.7311,47.8906,47.5791,47.8906,42788.0
2018-10-11 12:00:00,63.05,63.14,62.9,63.09,37012.0,47.8906,47.9589,47.7766,47.9209,37012.0
2018-10-11 12:30:00,63.08,63.22,62.99,63.0,20494.0,47.9134,48.0197,47.845,47.8526,20494.0
2018-10-11 13:00:00,63.02,63.06,62.8,62.85,29694.0,47.8678,47.8982,47.7007,47.7387,29694.0
2018-10-11 13:30:00,62.86,62.89,62.73,62.77,19602.0,47.7462,47.769,47.6475,47.6779,19602.0
2018-10-11 14:00:00,62.8,62.84,62.34,62.45,50744.0,47.7007,47.7311,47.3513,47.4348,50744.0
2018-10-11 14:30:00,62.43,62.45,61.71,62.09,66829.0,47.4196,47.4348,46.8727,47.1614,66829.0
2018-10-11 15:00:00,62.06,62.5,61.99,62.3,72584.0,47.1386,47.4728,47.0854,47.3209,72584.0
2018-10-11 15:30:00,62.28,62.28,61.61,61.67,279329.0,47.3057,47.3057,46.7968,46.8424,279329.0
2018-10-12 09:30:00,62.08,62.63,61.81,62.25,70114.0,47.1538,47.5715,46.9487,47.2829,70114.0
2018-10-12 10:00:00,62.3,62.71,62.3,62.33,66760.0,47.3209,47.6323,47.3209,47.3437,66760.0
2018-10-12 10:30:00,62.37,62.45,62.05,62.17,76627.0,47.3741,47.4348,47.131,47.2221,76627.0
2018-10-12 11:00:00,62.14,62.23,61.91,61.97,30255.0,47.1994,47.2677,47.0247,47.0702,30255.0
2018-10-12 11:30:00,61.95,62.18,61.8,62.15,21735.0,47.055,47.2297,46.9411,47.207,21735.0
2018-10-12 12:00:00,62.12,62.19,61.73,61.76,55685.0,47.1842,47.2373,46.8879,46.9107,55685.0
2018-10-12 12:30:00,61.77,61.8,61.46,61.48,74397.0,46.9183,46.9411,46.6829,46.698,74397.0
2018-10-12 13:00:00,61.48,61.83,61.45,61.71,30028.0,46.698,46.9639,46.6753,46.8727,30028.0
2018-10-12 13:30:00,61.71,61.85,61.45,61.74,27972.0,46.8727,46.9791,46.6753,46.8955,27972.0
2018-10-12 14:00:00,61.74,61.78,61.48,61.59,32673.0,46.8955,46.9259,46.698,46.7816,32673.0
2018-10-12 14:30:00,61.62,61.83,61.42,61.79,28889.0,46.8044,46.9639,46.6525,46.9335,28889.0
2018-10-12 15:00:00,61.76,62.08,61.67,62.05,43488.0,46.9107,47.1538,46.8424,47.131,43488.0
2018-10-12 15:30:00,62.04,62.04,61.72,61.75,187265.0,47.1234,47.1234,46.8803,46.9031,187265.0
2018-10-15 09:30:00,61.56,62.33,61.56,62.09,46598.0,46.7588,47.3437,46.7588,47.1614,46598.0
2018-10-15 10:00:00,62.16,62.21,61.77,61.95,33980.0,47.2146,47.2525,46.9183,47.055,33980.0
2018-10-15 10:30:00,61.96,62.4,61.94,62.4,48734.0,47.0626,47.3968,47.0474,47.3968,48734.0
2018-10-15 11:00:00,62.39,62.48,62.09,62.37,53717.0,47.3893,47.4576,47.1614,47.3741,53717.0
2018-10-15 11:30:00,62.37,62.42,62.14,62.17,34797.0,47.3741,47.412,47.1994,47.2221,34797.0
2018-10-15 12:00:00,62.17,62.25,61.98,62.16,45999.0,47.2221,47.2829,47.0778,47.2146,45999.0
2018-10-15 12:30:00,62.14,62.38,62.06,62.38,30201.0,47.1994,47.3817,47.1386,47.3817,30201.0
2018-10-15 13:00:00,62.38,62.51,62.3,62.49,84373.0,47.3817,47.4804,47.3209,47.4652,84373.0
2018-10-15 13:30:00,62.5,62.62,62.37,62.55,39282.0,47.4728,47.564,47.3741,47.5108,39282.0
2018-10-15 14:00:00,62.54,62.56,62.33,62.36,36705.0,47.5032,47.5184,47.3437,47.3665,36705.0
2018-10-15 14:30:00,62.36,62.54,62.35,62.52,49850.0,47.3665,47.5032,47.3589,47.488,49850.0
2018-10-15 15:00:00,62.54,62.55,62.34,62.42,68142.0,47.5032,47.5108,47.3513,47.412,68142.0
2018-10-15 15:30:00,62.42,62.44,61.91,61.92,286425.0,47.412,47.4272,47.0247,47.0323,286425.0
2018-10-16 09:30:00,62.17,62.17,61.68,61.85,61333.0,47.2221,47.2221,46.85,46.9791,61333.0
2018-10-16 10:00:00,61.86,62.34,61.86,62.14,70738.0,46.9867,47.3513,46.9867,47.1994,70738.0
2018-10-16 10:30:00,62.14,62.45,62.03,62.38,88826.0,47.1994,47.4348,47.1158,47.3817,88826.0
2018-10-16 11:00:00,62.36,62.58,62.31,62.51,37780.0,47.3665,47.5336,47.3285,47.4804,37780.0
2018-10-16 11:30:00,62.53,62.69,62.47,62.62,40277.0,47.4956,47.6171,47.45,47.564,40277.0
2018-10-16 12:00:00,62.62,62.72,62.43,62.51,33979.0,47.564,47.6399,47.4196,47.4804,33979.0
2018-10-16 12:30:00,62.49,62.63,62.48,62.56,30015.0,47.4652,47.5715,47.4576,47.5184,30015.0
2018-10-16 13:00:00,62.55,62.67,62.51,62.66,32280.0,47.5108,47.6019,47.4804,47.5943,32280.0
2018-10-16 13:30:00,62.66,62.85,62.65,62.85,35862.0,47.5943,47.7387,47.5867,47.7387,35862.0
2018-10-16 14:00:00,62.87,63.16,62.87,63.16,30217.0,47.7538,47.9741,47.7538,47.9741,30217.0
2018-10-16 14:30:00,63.15,63.25,63.05,63.08,32401.0,47.9665,48.0425,47.8906,47.9134,32401.0
2018-10-16 15:00:00,63.07,63.17,62.97,63.07,55986.0,47.9058,47.9817,47.8298,47.9058,55986.0
2018-10-16 15:30:00,63.05,63.1,62.91,62.99,131030.0,47.8906,47.9285,47.7842,47.845,131030.0
2018-10-17 09:30:00,62.87,63.33,62.81,62.96,20846.0,47.7538,48.1032,47.7083,47.8222,20846.0
2018-10-17 10:00:00,62.9,63.0,62.62,62.68,20902.0,47.7766,47.8526,47.564,47.6095,20902.0
2018-10-17 10:30:00,62.68,62.89,62.65,62.74,22490.0,47.6095,47.769,47.5867,47.6551,22490.0
2018-10-17 11:00:00,62.75,62.87,62.51,62.84,39379.0,47.6627,47.7538,47.4804,47.7311,39379.0
2018-10-17 11:30:00,62.82,63.22,62.71,63.19,81799.0,47.7159,48.0197,47.6323,47.9969,81799.0
2018-10-17 12:00:00,63.2,63.24,63.02,63.24,39716.0,48.0045,48.0349,47.8678,48.0349,39716.0
2018-10-17 12:30:00,63.22,63.25,63.07,63.17,37315.0,48.0197,48.0425,47.9058,47.9817,37315.0
2018-10-17 13:00:00,63.22,63.27,63.14,63.2,29514.0,48.0197,48.0577,47.9589,48.0045,29514.0
2018-10-17 13:30:00,63.21,63.37,63.13,63.3,44923.0,48.0121,48.1336,47.9513,48.0805,44923.0
2018-10-17 14:00:00,63.31,63.31,62.99,63.02,41360.0,48.0881,48.0881,47.845,47.8678,41360.0
2018-10-17 14:30:00,63.0,63.16,62.92,63.14,57191.0,47.8526,47.9741,47.7918,47.9589,57191.0
2018-10-17 15:00:00,63.13,63.13,62.93,63.04,48244.0,47.9513,47.9513,47.7994,47.883,48244.0
2018-10-17 15:30:00,63.04,63.07,62.73,63.01,191201.0,47.883,47.9058,47.6475,47.8602,191201.0
2018-10-18 09:30:00,63.06,63.53,62.95,63.28,35457.0,47.8982,48.2552,47.8146,48.0653,35457.0
2018-10-18 10:00:00,63.32,63.53,63.27,63.44,56260.0,48.0956,48.2552,48.0577,48.1868,56260.0
2018-10-18 10:30:00,63.47,63.57,63.4,63.57,59121.0,48.2096,48.2855,48.1564,48.2855,59121.0
2018-10-18 11:00:00,63.6,63.64,63.43,63.46,23532.0,48.3083,48.3387,48.1792,48.202,23532.0
2018-10-18 11:30:00,63.47,63.49,63.14,63.16,71716.0,48.2096,48.2248,47.9589,47.9741,71716.0
2018-10-18 12:00:00,63.13,63.26,63.09,63.24,13554.0,47.9513,48.0501,47.9209,48.0349,13554.0
2018-10-18 12:30:00,63.22,63.33,63.16,63.28,44922.0,48.0197,48.1032,47.9741,48.0653,44922.0
2018-10-18 13:00:00,63.28,63.29,63.13,63.18,13081.0,48.0653,48.0729,47.9513,47.9893,13081.0
2018-10-18 13:30:00,63.19,63.22,62.96,63.03,28200.0,47.9969,48.0197,47.8222,47.8754,28200.0
2018-10-18 14:00:00,63.02,63.26,62.99,63.19,43482.0,47.8678,48.0501,47.845,47.9969,43482.0
2018-10-18 14:30:00,63.18,63.24,63.05,63.07,19124.0,47.9893,48.0349,47.8906,47.9058,19124.0
2018-10-18 15:00:00,63.04,63.21,62.93,63.18,93901.0,47.883,48.0121,47.7994,47.9893,93901.0
2018-10-18 15:30:00,63.17,63.2,62.91,62.98,236223.0,47.9817,48.0045,47.7842,47.8374,236223.0
2018-10-19 09:30:00,63.07,63.57,62.97,63.33,77199.0,47.9058,48.2855,47.8298,48.1032,77199.0
2018-10-19 10:00:00,63.28,63.46,63.22,63.27,41030.0,48.0653,48.202,48.0197,48.0577,41030.0
2018-10-19 10:30:00,63.24,63.5,63.11,63.47,55139.0,48.0349,48.2324,47.9361,48.2096,55139.0
2018-10-19 11:00:00,63.49,63.69,63.38,63.54,54076.0,48.2248,48.3767,48.1412,48.2628,54076.0
2018-10-19 11:30:00,63.56,63.65,63.42,63.63,26609.0,48.2779,48.3463,48.1716,48.3311,26609.0
2018-10-19 12:00:00,63.63,63.65,63.4,63.43,26486.0,48.3311,48.3463,48.1564,48.1792,26486.0
2018-10-19 12:30:00,63.42,63.56,63.39,63.55,27213.0,48.1716,48.2779,48.1488,48.2703,27213.0
2018-10-19 13:00:00,63.54,63.74,63.42,63.74,59469.0,48.2628,48.4147,48.1716,48.4147,59469.0
2018-10-19 13:30:00,63.73,63.78,63.6,63.63,65470.0,48.4071,48.445,48.3083,48.3311,65470.0
2018-10-19 14:00:00,63.63,63.63,63.43,63.59,29331.0,48.3311,48.3311,48.1792,48.3007,29331.0
2018-10-19 14:30:00,63.59,63.67,63.49,63.5,37873.0,48.3007,48.3615,48.2248,48.2324,37873.0
2018-10-19 15:00:00,63.51,63.54,63.38,63.53,43114.0,48.24,48.2628,48.1412,48.2552,43114.0
2018-10-19 15:30:00,63.52,63.63,63.5,63.53,114657.0,48.2476,48.3311,48.2324,48.2552,114657.0
2018-10-22 09:30:00,63.49,64.14,63.33,63.75,21761.0,48.2248,48.7185,48.1032,48.4223,21761.0
2018-10-22 10:00:00,63.71,63.76,63.18,63.3,18974.0,48.3919,48.4299,47.9893,48.0805,18974.0
2018-10-22 10:30:00,63.29,63.51,63.2,63.43,17810.0,48.0729,48.24,48.0045,48.1792,17810.0
2018-10-22 11:00:00,63.47,63.47,63.17,63.2,34806.0,48.2096,48.2096,47.9817,48.0045,34806.0
2018-10-22 11:30:00,63.2,63.25,63.07,63.15,36109.0,48.0045,48.0425,47.9058,47.9665,36109.0
2018-10-22 12:00:00,63.2,63.25,63.04,63.04,14001.0,48.0045,48.0425,47.883,47.883,14001.0
2018-10-22 12:30:00,63.09,63.12,62.91,63.12,18154.0,47.9209,47.9437,47.7842,47.9437,18154.0
2018-10-22 13:00:00,63.08,63.23,63.08,63.1,29580.0,47.9134,48.0273,47.9134,47.9285,29580.0
2018-10-22 13:30:00,63.11,63.23,63.09,63.1,25734.0,47.9361,48.0273,47.9209,47.9285,25734.0
2018-10-22 14:00:00,63.1,63.2,62.88,62.91,29906.0,47.9285,48.0045,47.7614,47.7842,29906.0
2018-10-22 14:30:00,62.9,63.1,62.9,63.0,64970.0,47.7766,47.9285,47.7766,47.8526,64970.0
2018-10-22 15:00:00,62.98,63.07,62.75,62.87,66744.0,47.8374,47.9058,47.6627,47.7538,66744.0
2018-10-22 15:30:00,62.85,62.88,62.52,62.54,155052.0,47.7387,47.7614,47.488,47.5032,155052.0
2018-10-23 09:30:00,62.15,63.08,62.15,62.43,37347.0,47.207,47.9134,47.207,47.4196,37347.0
2018-10-23 10:00:00,62.34,62.55,62.13,62.22,20840.0,47.3513,47.5108,47.1918,47.2601,20840.0
2018-10-23 10:30:00,62.21,62.44,62.05,62.3,22134.0,47.2525,47.4272,47.131,47.3209,22134.0
2018-10-23 11:00:00,62.31,62.4,62.1,62.14,20031.0,47.3285,47.3968,47.169,47.1994,20031.0
2018-10-23 11:30:00,62.13,62.17,61.97,61.97,16162.0,47.1918,47.2221,47.0702,47.0702,16162.0
2018-10-23 12:00:00,61.98,62.28,61.97,62.23,24309.0,47.0778,47.3057,47.0702,47.2677,24309.0
2018-10-23 12:30:00,62.24,62.4,62.16,62.3,17301.0,47.2753,47.3968,47.2146,47.3209,17301.0
2018-10-23 13:00:00,62.3,62.68,62.3,62.64,57802.0,47.3209,47.6095,47.3209,47.5791,57802.0
2018-10-23 13:30:00,62.65,62.7,62.55,62.61,58889.0,47.5867,47.6247,47.5108,47.5564,58889.0
2018-10-23 14:00:00,62.62,62.95,62.6,62.89,28475.0,47.564,47.8146,47.5488,47.769,28475.0
2018-10-23 14:30:00,62.9,63.09,62.88,62.92,55612.0,47.7766,47.9209,47.7614,47.7918,55612.0
2018-10-23 15:00:00,62.94,63.05,62.87,62.95,32771.0,47.807,47.8906,47.7538,47.8146,32771.0
2018-10-23 15:30:00,62.96,62.96,62.72,62.76,99967.0,47.8222,47.8222,47.6399,47.6703,99967.0
2018-10-24 09:30:00,62.83,62.99,62.45,62.62,37516.0,47.7235,47.845,47.4348,47.564,37516.0
2018-10-24 10:00:00,62.61,62.88,62.54,62.77,51857.0,47.5564,47.7614,47.5032,47.6779,51857.0
2018-10-24 10:30:00,62.75,63.05,62.73,62.86,46193.0,47.6627,47.8906,47.6475,47.7462,46193.0
2018-10-24 11:00:00,62.84,63.03,62.65,62.84,46044.0,47.7311,47.8754,47.5867,47.7311,46044.0
2018-10-24 11:30:00,62.86,63.17,62.67,63.12,90656.0,47.7462,47.9817,47.6019,47.9437,90656.0
2018-10-24 12:00:00,63.12,63.27,63.03,63.19,32817.0,47.9437,48.0577,47.8754,47.9969,32817.0
2018-10-24 12:30:00,63.18,63.2,63.03,63.13,29263.0,47.9893,48.0045,47.8754,47.9513,29263.0
2018-10-24 13:00:00,63.1,63.1,62.88,62.96,36216.0,47.9285,47.9285,47.7614,47.8222,36216.0
2018-10-24 13:30:00,62.98,63.13,62.9,62.99,46024.0,47.8374,47.9513,47.7766,47.845,46024.0
2018-10-24 14:00:00,62.98,63.21,62.88,63.19,35972.0,47.8374,48.0121,47.7614,47.9969,35972.0
2018-10-24 14:30:00,63.19,63.26,63.01,63.04,64556.0,47.9969,48.0501,47.8602,47.883,64556.0
2018-10-24 15:00:00,63.04,63.16,62.87,63.07,73894.0,47.883,47.9741,47.7538,47.9058,73894.0
2018-10-24 15:30:00,63.06,63.16,62.7,62.77,162785.0,47.8982,47.9741,47.6247,47.6779,162785.0
2018-10-25 09:30:00,62.88,63.5,62.64,63.46,40489.0,47.7614,48.2324,47.5791,48.202,40489.0
2018-10-25 10:00:00,63.41,63.88,63.35,63.69,129966.0,48.164,48.521,48.1184,48.3767,129966.0
2018-10-25 10:30:00,63.63,63.83,63.51,63.57,68454.0,48.3311,48.483,48.24,48.2855,68454.0
2018-10-25 11:00:00,63.57,64.15,63.57,64.09,50052.0,48.2855,48.7261,48.2855,48.6805,50052.0
2018-10-25 11:30:00,64.13,64.13,63.82,63.91,42335.0,48.7109,48.7109,48.4754,48.5438,42335.0
2018-10-25 12:00:00,63.91,64.2,63.87,64.2,22592.0,48.5438,48.7641,48.5134,48.7641,22592.0
2018-10-25 12:30:00,64.19,64.34,64.15,64.27,21464.0,48.7565,48.8704,48.7261,48.8172,21464.0
2018-10-25 13:00:00,64.27,64.33,64.0,64.3,23678.0,48.8172,48.8628,48.6122,48.84,23678.0
2018-10-25 13:30:00,64.32,64.43,64.06,64.13,21584.0,48.8552,48.9388,48.6577,48.7109,21584.0
2018-10-25 14:00:00,64.16,64.41,64.15,64.4,22424.0,48.7337,48.9236,48.7261,48.916,22424.0
2018-10-25 14:30:00,64.36,64.64,64.36,64.54,49023.0,48.8856,49.0983,48.8856,49.0223,49023.0
2018-10-25 15:00:00,64.55,64.67,64.49,64.61,52642.0,49.0299,49.1211,48.9843,49.0755,52642.0
2018-10-25 15:30:00,64.63,64.68,64.06,64.2,166002.0,49.0907,49.1287,48.6577,48.7641,166002.0
2018-10-26 09:30:00,64.34,64.73,63.6,63.78,51303.0,48.8704,49.1666,48.3083,48.445,51303.0
2018-10-26 10:00:00,63.84,64.27,63.15,63.79,31195.0,48.4906,48.8172,47.9665,48.4526,31195.0
2018-10-26 10:30:00,63.79,63.86,63.16,63.2,38864.0,48.4526,48.5058,47.9741,48.0045,38864.0
2018-10-26 11:00:00,63.23,64.02,63.16,63.92,59586.0,48.0273,48.6273,47.9741,48.5514,59586.0
2018-10-26 11:30:00,63.97,64.16,63.66,63.66,32186.0,48.5894,48.7337,48.3539,48.3539,32186.0
2018-10-26 12:00:00,63.69,64.26,63.67,64.18,43850.0,48.3767,48.8096,48.3615,48.7489,43850.0
2018-10-26 12:30:00,64.19,64.46,64.13,64.33,26023.0,48.7565,48.9616,48.7109,48.8628,26023.0
2018-10-26 13:00:00,64.33,64.45,64.18,64.22,25965.0,48.8628,48.954,48.7489,48.7793,25965.0
2018-10-26 13:30:00,64.19,64.55,64.1,64.51,57720.0,48.7565,49.0299,48.6881,48.9995,57720.0
2018-10-26 14:00:00,64.55,64.56,64.17,64.33,56155.0,49.0299,49.0375,48.7413,48.8628,56155.0
2018-10-26 14:30:00,64.34,64.6,63.98,64.05,51691.0,48.8704,49.0679,48.597,48.6501,51691.0
2018-10-26 15:00:00,64.05,64.22,63.83,64.11,128503.0,48.6501,48.7793,48.483,48.6957,128503.0
2018-10-26 15:30:00,64.11,64.36,63.95,64.07,178292.0,48.6957,48.8856,48.5742,48.6653,178292.0
2018-10-29 09:30:00,64.68,65.28,64.48,65.15,55618.0,49.1287,49.5844,48.9767,49.4857,55618.0
2018-10-29 10:00:00,65.16,65.32,64.85,65.27,35007.0,49.4932,49.6148,49.2578,49.5768,35007.0
2018-10-29 10:30:00,65.18,65.21,64.58,64.7,40635.0,49.5084,49.5312,49.0527,49.1438,40635.0
2018-10-29 11:00:00,64.7,64.95,64.5,64.94,44323.0,49.1438,49.3337,48.9919,49.3261,44323.0
2018-10-29 11:30:00,64.95,65.07,64.69,64.7,31443.0,49.3337,49.4249,49.1363,49.1438,31443.0
2018-10-29 12:00:00,64.64,65.0,64.58,64.95,39029.0,49.0983,49.3717,49.0527,49.3337,39029.0
2018-10-29 12:30:00,64.96,65.01,64.83,64.95,55563.0,49.3413,49.3793,49.2426,49.3337,55563.0
2018-10-29 13:00:00,64.95,65.22,64.95,65.15,33267.0,49.3337,49.5388,49.3337,49.4857,33267.0
2018-10-29 13:30:00,65.16,65.35,64.94,64.97,45014.0,49.4932,49.6376,49.3261,49.3489,45014.0
2018-10-29 14:00:00,64.94,64.95,64.63,64.81,28850.0,49.3261,49.3337,49.0907,49.2274,28850.0
2018-10-29 14:30:00,64.76,65.08,64.7,64.8,108076.0,49.1894,49.4325,49.1438,49.2198,108076.0
2018-10-29 15:00:00,64.81,64.85,64.59,64.8,74575.0,49.2274,49.2578,49.0603,49.2198,74575.0
2018-10-29 15:30:00,64.78,64.95,64.39,64.9,163101.0,49.2046,49.3337,48.9084,49.2958,163101.0
2018-10-30 09:30:00,65.0,65.36,64.82,65.32,63880.0,49.3717,49.6452,49.235,49.6148,63880.0
2018-10-30 10:00:00,65.33,65.48,65.22,65.43,44995.0,49.6224,49.7363,49.5388,49.6983,44995.0
2018-10-30 10:30:00,65.43,65.44,65.18,65.28,33611.0,49.6983,49.7059,49.5084,49.5844,33611.0
2018-10-30 11:00:00,65.28,65.63,65.2,65.56,69515.0,49.5844,49.8502,49.5236,49.7971,69515.0
2018-10-30 11:30:00,65.58,65.76,65.54,65.59,31281.0,49.8123,49.949,49.7819,49.8199,31281.0
2018-10-30 12:00:00,65.63,65.64,65.42,65.49,38041.0,49.8502,49.8578,49.6907,49.7439,38041.0
2018-10-30 12:30:00,65.48,65.58,65.09,65.16,55574.0,49.7363,49.8123,49.4401,49.4932,55574.0
2018-10-30 13:00:00,65.17,65.31,64.9,64.96,41620.0,49.5008,49.6072,49.2958,49.3413,41620.0
2018-10-30 13:30:00,64.96,64.98,64.72,64.91,48759.0,49.3413,49.3565,49.159,49.3034,48759.0
2018-10-30 14:00:00,64.9,64.92,64.61,64.78,34193.0,49.2958,49.311,49.0755,49.2046,34193.0
2018-10-30 14:30:00,64.79,65.01,64.72,64.92,64553.0,49.2122,49.3793,49.159,49.311,64553.0
2018-10-30 15:00:00,64.96,64.97,64.81,64.89,64953.0,49.3413,49.3489,49.2274,49.2882,64953.0
2018-10-30 15:30:00,64.9,65.0,64.7,64.88,144191.0,49.2958,49.3717,49.1438,49.2806,144191.0
2018-10-31 09:30:00,64.88,64.88,63.9,63.97,49198.0,49.2806,49.2806,48.5362,48.5894,49198.0
2018-10-31 10:00:00,63.98,63.99,63.43,63.6,37239.0,48.597,48.6046,48.1792,48.3083,37239.0
2018-10-31 10:30:00,63.57,63.71,63.51,63.59,103807.0,48.2855,48.3919,48.24,48.3007,103807.0
2018-10-31 11:00:00,63.61,63.98,63.55,63.7,122169.0,48.3159,48.597,48.2703,48.3843,122169.0
2018-10-31 11:30:00,63.66,64.04,63.6,63.97,25522.0,48.3539,48.6425,48.3083,48.5894,25522.0
2018-10-31 12:00:00,63.98,64.09,63.88,63.95,25177.0,48.597,48.6805,48.521,48.5742,25177.0
2018-10-31 12:30:00,63.96,64.01,63.78,63.94,27168.0,48.5818,48.6197,48.445,48.5666,27168.0
2018-10-31 13:00:00,63.95,64.06,63.82,64.02,26432.0,48.5742,48.6577,48.4754,48.6273,26432.0
2018-10-31 13:30:00,63.99,64.19,63.9,64.19,43504.0,48.6046,48.7565,48.5362,48.7565,43504.0
2018-10-31 14:00:00,64.19,64.22,64.09,64.14,70607.0,48.7565,48.7793,48.6805,48.7185,70607.0
2018-10-31 14:30:00,64.14,64.22,64.07,64.08,26380.0,48.7185,48.7793,48.6653,48.6729,26380.0
2018-10-31 15:00:00,64.05,64.14,63.76,63.86,69536.0,48.6501,48.7185,48.4299,48.5058,69536.0
2018-10-31 15:30:00,63.86,63.88,63.27,63.34,428460.0,48.5058,48.521,48.0577,48.1108,428460.0
2018-11-01 09:30:00,63.53,63.97,63.1,63.49,47220.0,48.2552,48.5894,47.9285,48.2248,47220.0
2018-11-01 10:00:00,63.5,63.86,63.33,63.39,35638.0,48.2324,48.5058,48.1032,48.1488,35638.0
2018-11-01 10:30:00,63.35,63.46,63.08,63.13,33051.0,48.1184,48.202,47.9134,47.9513,33051.0
2018-11-01 11:00:00,63.18,63.56,63.15,63.52,34878.0,47.9893,48.2779,47.9665,48.2476,34878.0
2018-11-01 11:30:00,63.52,63.93,63.47,63.93,52064.0,48.2476,48.559,48.2096,48.559,52064.0
2018-11-01 12:00:00,63.94,64.02,63.71,63.82,79233.0,48.5666,48.6273,48.3919,48.4754,79233.0
2018-11-01 12:30:00,63.83,64.04,63.82,64.02,22481.0,48.483,48.6425,48.4754,48.6273,22481.0
2018-11-01 13:00:00,64.02,64.04,63.87,63.97,31413.0,48.6273,48.6425,48.5134,48.5894,31413.0
2018-11-01 13:30:00,63.96,64.02,63.84,63.94,34898.0,48.5818,48.6273,48.4906,48.5666,34898.0
2018-11-01 14:00:00,63.93,63.93,63.74,63.84,55373.0,48.559,48.559,48.4147,48.4906,55373.0
2018-11-01 14:30:00,63.85,63.98,63.7,63.94,46566.0,48.4982,48.597,48.3843,48.5666,46566.0
2018-11-01 15:00:00,63.93,63.96,63.82,63.86,55020.0,48.559,48.5818,48.4754,48.5058,55020.0
2018-11-01 15:30:00,63.86,64.08,63.85,64.04,143586.0,48.5058,48.6729,48.4982,48.6425,143586.0
2018-11-02 09:30:00,64.08,64.31,62.97,63.2,32078.0,48.6729,48.8476,47.8298,48.0045,32078.0
2018-11-02 10:00:00,63.26,63.55,63.21,63.35,13776.0,48.0501,48.2703,48.0121,48.1184,13776.0
2018-11-02 10:30:00,63.34,63.37,62.81,62.98,17087.0,48.1108,48.1336,47.7083,47.8374,17087.0
2018-11-02 11:00:00,62.94,63.19,62.64,62.75,21461.0,47.807,47.9969,47.5791,47.6627,21461.0
2018-11-02 11:30:00,62.73,62.74,62.33,62.37,31280.0,47.6475,47.6551,47.3437,47.3741,31280.0
2018-11-02 12:00:00,62.35,62.76,62.32,62.57,13592.0,47.3589,47.6703,47.3361,47.526,13592.0
2018-11-02 12:30:00,62.6,62.62,62.33,62.48,26634.0,47.5488,47.564,47.3437,47.4576,26634.0
2018-11-02 13:00:00,62.53,62.66,62.45,62.63,18659.0,47.4956,47.5943,47.4348,47.5715,18659.0
2018-11-02 13:30:00,62.65,62.85,62.64,62.85,18741.0,47.5867,47.7387,47.5791,47.7387,18741.0
2018-11-02 14:00:00,62.82,63.06,62.6,63.06,27406.0,47.7159,47.8982,47.5488,47.8982,27406.0
2018-11-02 14:30:00,63.03,63.03,62.69,62.73,42899.0,47.8754,47.8754,47.6171,47.6475,42899.0
2018-11-02 15:00:00,62.72,62.83,62.62,62.78,64247.0,47.6399,47.7235,47.564,47.6855,64247.0
2018-11-02 15:30:00,62.79,62.88,62.72,62.81,133868.0,47.6931,47.7614,47.6399,47.7083,133868.0
2018-11-05 09:30:00,63.08,63.96,63.08,63.57,19600.0,47.9134,48.5818,47.9134,48.2855,19600.0
2018-11-05 10:00:00,63.59,63.92,63.58,63.83,104924.0,48.3007,48.5514,48.2931,48.483,104924.0
2018-11-05 10:30:00,63.85,63.87,63.28,63.45,56463.0,48.4982,48.5134,48.0653,48.1944,56463.0
2018-11-05 11:00:00,63.44,63.5,63.22,63.44,45010.0,48.1868,48.2324,48.0197,48.1868,45010.0
2018-11-05 11:30:00,63.44,63.44,63.18,63.24,77064.0,48.1868,48.1868,47.9893,48.0349,77064.0
2018-11-05 12:00:00,63.26,63.48,63.21,63.41,149686.0,48.0501,48.2172,48.0121,48.164,149686.0
2018-11-05 12:30:00,63.44,63.52,63.26,63.46,45892.0,48.1868,48.2476,48.0501,48.202,45892.0
2018-11-05 13:00:00,63.46,63.55,63.41,63.54,18594.0,48.202,48.2703,48.164,48.2628,18594.0
2018-11-05 13:30:00,63.54,63.58,63.4,63.43,20586.0,48.2628,48.2931,48.1564,48.1792,20586.0
2018-11-05 14:00:00,63.42,63.42,63.32,63.42,30407.0,48.1716,48.1716,48.0956,48.1716,30407.0
2018-11-05 14:30:00,63.42,63.44,63.31,63.36,89702.0,48.1716,48.1868,48.0881,48.126,89702.0
2018-11-05 15:00:00,63.36,63.36,62.96,63.07,41776.0,48.126,48.126,47.8222,47.9058,41776.0
2018-11-05 15:30:00,63.08,63.31,62.98,63.29,163073.0,47.9134,48.0881,47.8374,48.0729,163073.0
2018-11-06 09:30:00,63.39,63.56,63.22,63.29,31314.0,48.1488,48.2779,48.0197,48.0729,31314.0
2018-11-06 10:00:00,63.28,63.5,63.14,63.34,33075.0,48.0653,48.2324,47.9589,48.1108,33075.0
2018-11-06 10:30:00,63.36,63.39,63.02,63.17,72844.0,48.126,48.1488,47.8678,47.9817,72844.0
2018-11-06 11:00:00,63.18,63.19,63.0,63.14,78958.0,47.9893,47.9969,47.8526,47.9589,78958.0
2018-11-06 11:30:00,63.14,63.17,63.07,63.11,55621.0,47.9589,47.9817,47.9058,47.9361,55621.0
2018-11-06 12:00:00,63.13,63.35,63.09,63.34,76455.0,47.9513,48.1184,47.9209,48.1108,76455.0
2018-11-06 12:30:00,63.33,63.39,63.24,63.33,38153.0,48.1032,48.1488,48.0349,48.1032,38153.0
2018-11-06 13:00:00,63.35,63.51,63.27,63.51,28626.0,48.1184,48.24,48.0577,48.24,28626.0
2018-11-06 13:30:00,63.54,63.56,63.37,63.43,32563.0,48.2628,48.2779,48.1336,48.1792,32563.0
2018-11-06 14:00:00,63.43,63.43,63.23,63.27,31244.0,48.1792,48.1792,48.0273,48.0577,31244.0
2018-11-06 14:30:00,63.25,63.36,63.22,63.34,27944.0,48.0425,48.126,48.0197,48.1108,27944.0
2018-11-06 15:00:00,63.33,63.43,63.32,63.36,35484.0,48.1032,48.1792,48.0956,48.126,35484.0
2018-11-06 15:30:00,63.35,63.49,63.27,63.47,198112.0,48.1184,48.2248,48.0577,48.2096,198112.0
2018-11-07 09:30:00,63.8,64.09,63.69,63.75,28451.0,48.4602,48.6805,48.3767,48.4223,28451.0
2018-11-07 10:00:00,63.79,63.79,63.36,63.6,16370.0,48.4526,48.4526,48.126,48.3083,16370.0
2018-11-07 10:30:00,63.6,63.8,63.58,63.75,141884.0,48.3083,48.4602,48.2931,48.4223,141884.0
2018-11-07 11:00:00,63.78,64.2,63.78,64.04,36943.0,48.445,48.7641,48.445,48.6425,36943.0
2018-11-07 11:30:00,64.04,64.19,64.01,64.07,19283.0,48.6425,48.7565,48.6197,48.6653,19283.0
2018-11-07 12:00:00,64.07,64.22,64.07,64.09,24268.0,48.6653,48.7793,48.6653,48.6805,24268.0
2018-11-07 12:30:00,64.09,64.13,63.95,64.04,101618.0,48.6805,48.7109,48.5742,48.6425,101618.0
2018-11-07 13:00:00,64.03,64.06,63.9,64.02,30418.0,48.6349,48.6577,48.5362,48.6273,30418.0
2018-11-07 13:30:00,64.02,64.02,63.93,63.98,12322.0,48.6273,48.6273,48.559,48.597,12322.0
2018-11-07 14:00:00,63.99,64.12,63.93,64.03,26997.0,48.6046,48.7033,48.559,48.6349,26997.0
2018-11-07 14:30:00,64.03,64.14,63.95,64.04,25817.0,48.6349,48.7185,48.5742,48.6425,25817.0
2018-11-07 15:00:00,64.03,64.1,63.85,64.01,43974.0,48.6349,48.6881,48.4982,48.6197,43974.0
2018-11-07 15:30:00,64.0,64.15,63.99,64.1,206167.0,48.6122,48.7261,48.6046,48.6881,206167.0
2018-11-08 09:30:00,63.87,64.24,63.87,64.09,17814.0,48.5134,48.7944,48.5134,48.6805,17814.0
2018-11-08 10:00:00,64.03,64.15,63.76,63.82,15805.0,48.6349,48.7261,48.4299,48.4754,15805.0
2018-11-08 10:30:00,63.82,64.19,63.81,64.19,25646.0,48.4754,48.7565,48.4678,48.7565,25646.0
2018-11-08 11:00:00,64.18,64.41,64.13,64.17,77411.0,48.7489,48.9236,48.7109,48.7413,77411.0
2018-11-08 11:30:00,64.16,64.28,64.01,64.13,17705.0,48.7337,48.8248,48.6197,48.7109,17705.0
2018-11-08 12:00:00,64.13,64.48,64.11,64.36,29269.0,48.7109,48.9767,48.6957,48.8856,29269.0
2018-11-08 12:30:00,64.38,64.53,64.38,64.44,20711.0,48.9008,49.0147,48.9008,48.9464,20711.0
2018-11-08 13:00:00,64.44,64.45,64.28,64.34,30852.0,48.9464,48.954,48.8248,48.8704,30852.0
2018-11-08 13:30:00,64.34,64.5,64.34,64.45,27800.0,48.8704,48.9919,48.8704,48.954,27800.0
2018-11-08 14:00:00,64.48,64.68,64.47,64.48,41840.0,48.9767,49.1287,48.9691,48.9767,41840.0
2018-11-08 14:30:00,64.46,64.76,64.42,64.7,39819.0,48.9616,49.1894,48.9312,49.1438,39819.0
2018-11-08 15:00:00,64.7,64.96,64.61,64.88,58710.0,49.1438,49.3413,49.0755,49.2806,58710.0
2018-11-08 15:30:00,64.88,64.97,64.77,64.96,154109.0,49.2806,49.3489,49.197,49.3413,154109.0
2018-11-09 09:30:00,64.96,65.39,64.89,65.18,33621.0,49.3413,49.6679,49.2882,49.5084,33621.0
2018-11-09 10:00:00,65.18,65.45,65.13,65.4,17329.0,49.5084,49.7135,49.4705,49.6755,17329.0
2018-11-09 10:30:00,65.38,65.41,65.16,65.25,20205.0,49.6604,49.6831,49.4932,49.5616,20205.0
2018-11-09 11:00:00,65.3,65.66,65.3,65.61,20147.0,49.5996,49.873,49.5996,49.8351,20147.0
2018-11-09 11:30:00,65.63,65.66,65.15,65.22,35383.0,49.8502,49.873,49.4857,49.5388,35383.0
2018-11-09 12:00:00,65.27,65.4,65.11,65.23,27081.0,49.5768,49.6755,49.4553,49.5464,27081.0
2018-11-09 12:30:00,65.2,65.26,65.16,65.22,15344.0,49.5236,49.5692,49.4932,49.5388,15344.0
2018-11-09 13:00:00,65.22,65.25,65.09,65.22,13664.0,49.5388,49.5616,49.4401,49.5388,13664.0
2018-11-09 13:30:00,65.2,65.25,65.06,65.13,20794.0,49.5236,49.5616,49.4173,49.4705,20794.0
2018-11-09 14:00:00,65.14,65.25,65.02,65.05,13940.0,49.4781,49.5616,49.3869,49.4097,13940.0
2018-11-09 14:30:00,65.05,65.23,65.04,65.16,25440.0,49.4097,49.5464,49.4021,49.4932,25440.0
2018-11-09 15:00:00,65.15,65.16,64.91,65.08,33613.0,49.4857,49.4932,49.3034,49.4325,33613.0
2018-11-09 15:30:00,65.1,65.32,65.06,65.24,108341.0,49.4477,49.6148,49.4173,49.554,108341.0
2018-11-12 09:30:00,65.34,66.09,65.32,65.66,32093.0,49.63,50.1996,49.6148,49.873,32093.0
2018-11-12 10:00:00,65.64,65.77,65.44,65.55,22483.0,49.8578,49.9566,49.7059,49.7895,22483.0
2018-11-12 10:30:00,65.54,65.6,65.37,65.55,27759.0,49.7819,49.8275,49.6528,49.7895,27759.0
2018-11-12 11:00:00,65.55,65.71,65.37,65.43,25801.0,49.7895,49.911,49.6528,49.6983,25801.0
2018-11-12 11:30:00,65.41,65.46,65.24,65.3,31782.0,49.6831,49.7211,49.554,49.5996,31782.0
2018-11-12 12:00:00,65.3,65.44,65.26,65.4,18523.0,49.5996,49.7059,49.5692,49.6755,18523.0
2018-11-12 12:30:00,65.39,65.46,65.22,65.24,16599.0,49.6679,49.7211,49.5388,49.554,16599.0
2018-11-12 13:00:00,65.24,65.3,65.12,65.27,25497.0,49.554,49.5996,49.4629,49.5768,25497.0
2018-11-12 13:30:00,65.25,65.37,65.15,65.29,16559.0,49.5616,49.6528,49.4857,49.592,16559.0
2018-11-12 14:00:00,65.28,65.35,65.24,65.3,16586.0,49.5844,49.6376,49.554,49.5996,16586.0
2018-11-12 14:30:00,65.31,65.39,65.21,65.25,34351.0,49.6072,49.6679,49.5312,49.5616,34351.0
2018-11-12 15:00:00,65.23,65.3,65.05,65.27,39611.0,49.5464,49.5996,49.4097,49.5768,39611.0
2018-11-12 15:30:00,65.27,65.28,64.94,65.02,171841.0,49.5768,49.5844,49.3261,49.3869,171841.0
2018-11-13 09:30:00,64.53,64.8,64.17,64.58,37477.0,49.4362,49.6431,49.1604,49.4745,37477.0
2018-11-13 10:00:00,64.58,64.62,63.76,63.78,21804.0,49.4745,49.5052,48.8463,48.8616,21804.0
2018-11-13 10:30:00,63.75,64.19,63.71,64.09,27446.0,48.8387,49.1757,48.808,49.0991,27446.0
2018-11-13 11:00:00,64.04,64.32,63.99,64.14,31564.0,49.0608,49.2753,49.0225,49.1374,31564.0
2018-11-13 11:30:00,64.15,64.25,64.08,64.2,13385.0,49.1451,49.2217,49.0915,49.1834,13385.0
2018-11-13 12:00:00,64.26,64.33,64.05,64.13,25540.0,49.2294,49.283,49.0685,49.1298,25540.0
2018-11-13 12:30:00,64.1,64.1,63.94,63.99,18432.0,49.1068,49.1068,48.9842,49.0225,18432.0
2018-11-13 13:00:00,63.99,64.06,63.92,64.02,43829.0,49.0225,49.0761,48.9689,49.0455,43829.0
2018-11-13 13:30:00,64.03,64.33,64.01,64.27,20298.0,49.0532,49.283,49.0378,49.237,20298.0
2018-11-13 14:00:00,64.27,64.36,64.16,64.28,22524.0,49.237,49.306,49.1528,49.2447,22524.0
2018-11-13 14:30:00,64.27,64.39,64.21,64.3,28072.0,49.237,49.329,49.1911,49.26,28072.0
2018-11-13 15:00:00,64.28,64.44,64.24,64.41,32006.0,49.2447,49.3673,49.214,49.3443,32006.0
2018-11-13 15:30:00,64.41,64.56,64.33,64.53,132568.0,49.3443,49.4592,49.283,49.4362,132568.0
2018-11-14 09:30:00,64.8,64.96,64.49,64.82,37584.0,49.6431,49.7656,49.4056,49.6584,37584.0
2018-11-14 10:00:00,64.79,64.79,64.4,64.41,53126.0,49.6354,49.6354,49.3366,49.3443,53126.0
2018-11-14 10:30:00,64.43,64.48,64.28,64.39,26202.0,49.3596,49.3979,49.2447,49.329,26202.0
2018-11-14 11:00:00,64.4,64.4,64.11,64.27,30238.0,49.3366,49.3366,49.1145,49.237,30238.0
2018-11-14 11:30:00,64.27,64.29,64.03,64.06,25995.0,49.237,49.2524,49.0532,49.0761,25995.0
2018-11-14 12:00:00,64.09,64.21,64.03,64.2,38317.0,49.0991,49.1911,49.0532,49.1834,38317.0
2018-11-14 12:30:00,64.18,64.2,64.04,64.08,28792.0,49.1681,49.1834,49.0608,49.0915,28792.0
2018-11-14 13:00:00,64.02,64.08,63.89,63.91,22414.0,49.0455,49.0915,48.9459,48.9612,22414.0
2018-11-14 13:30:00,63.94,64.01,63.85,63.95,28847.0,48.9842,49.0378,48.9153,48.9919,28847.0
2018-11-14 14:00:00,63.96,63.97,63.76,63.84,19110.0,48.9995,49.0072,48.8463,48.9076,19110.0
2018-11-14 14:30:00,63.82,64.09,63.81,64.08,21889.0,48.8923,49.0991,48.8846,49.0915,21889.0
2018-11-14 15:00:00,64.09,64.11,63.96,63.99,23644.0,49.0991,49.1145,48.9995,49.0225,23644.0
2018-11-14 15:30:00,63.98,64.03,63.67,63.87,91403.0,49.0149,49.0532,48.7774,48.9306,91403.0
2018-11-15 09:30:00,63.58,63.79,62.37,62.53,44003.0,48.7084,48.8693,47.7814,47.904,44003.0
2018-11-15 10:00:00,62.58,62.84,62.5,62.63,22516.0,47.9423,48.1415,47.881,47.9806,22516.0
2018-11-15 10:30:00,62.64,62.74,62.44,62.64,22444.0,47.9883,48.0649,47.8351,47.9883,22444.0
2018-11-15 11:00:00,62.61,62.92,62.58,62.92,23624.0,47.9653,48.2028,47.9423,48.2028,23624.0
2018-11-15 11:30:00,62.94,63.05,62.88,63.02,21832.0,48.2181,48.3024,48.1722,48.2794,21832.0
2018-11-15 12:00:00,63.03,63.09,62.88,62.95,42953.0,48.2871,48.333,48.1722,48.2258,42953.0
2018-11-15 12:30:00,62.92,62.92,62.67,62.74,25198.0,48.2028,48.2028,48.0113,48.0649,25198.0
2018-11-15 13:00:00,62.75,63.01,62.58,62.98,34406.0,48.0726,48.2717,47.9423,48.2488,34406.0
2018-11-15 13:30:00,63.01,63.06,62.76,62.9,27342.0,48.2717,48.3101,48.0802,48.1875,27342.0
2018-11-15 14:00:00,62.93,62.93,62.64,62.71,39713.0,48.2105,48.2105,47.9883,48.0419,39713.0
2018-11-15 14:30:00,62.69,62.8,62.43,62.47,55865.0,48.0266,48.1109,47.8274,47.8581,55865.0
2018-11-15 15:00:00,62.47,62.59,62.35,62.38,60616.0,47.8581,47.95,47.7661,47.7891,60616.0
2018-11-15 15:30:00,62.39,62.59,62.33,62.53,139083.0,47.7968,47.95,47.7508,47.904,139083.0
2018-11-16 09:30:00,62.49,62.95,62.13,62.73,87452.0,47.8734,48.2258,47.5976,48.0572,87452.0
2018-11-16 10:00:00,62.75,62.78,62.51,62.57,34716.0,48.0726,48.0955,47.8887,47.9347,34716.0
2018-11-16 10:30:00,62.55,62.98,62.54,62.79,71312.0,47.9193,48.2488,47.9117,48.1032,71312.0
2018-11-16 11:00:00,62.8,62.92,62.67,62.69,34787.0,48.1109,48.2028,48.0113,48.0266,34787.0
2018-11-16 11:30:00,62.75,62.88,62.66,62.79,17824.0,48.0726,48.1722,48.0036,48.1032,17824.0
2018-11-16 12:00:00,62.8,63.02,62.78,62.92,31190.0,48.1109,48.2794,48.0955,48.2028,31190.0
2018-11-16 12:30:00,62.92,63.37,62.92,63.18,29364.0,48.2028,48.5475,48.2028,48.402,29364.0
2018-11-16 13:00:00,63.22,63.3,63.12,63.17,37633.0,48.4326,48.4939,48.356,48.3943,37633.0
2018-11-16 13:30:00,63.17,63.32,63.17,63.2,56409.0,48.3943,48.5092,48.3943,48.4173,56409.0
2018-11-16 14:00:00,63.22,63.26,63.04,63.19,22013.0,48.4326,48.4633,48.2947,48.4096,22013.0
2018-11-16 14:30:00,63.18,63.22,63.07,63.13,28668.0,48.402,48.4326,48.3177,48.3637,28668.0
2018-11-16 15:00:00,63.14,63.26,63.05,63.25,113675.0,48.3713,48.4633,48.3024,48.4556,113675.0
2018-11-16 15:30:00,63.24,63.52,63.22,63.52,145418.0,48.4479,48.6625,48.4326,48.6625,145418.0
2018-11-19 09:30:00,63.64,64.21,63.64,64.19,58864.0,48.7544,49.1911,48.7544,49.1757,58864.0
2018-11-19 10:00:00,64.2,64.26,64.06,64.1,32881.0,49.1834,49.2294,49.0761,49.1068,32881.0
2018-11-19 10:30:00,64.09,64.14,63.81,63.89,37015.0,49.0991,49.1374,48.8846,48.9459,37015.0
2018-11-19 11:00:00,63.86,63.91,63.66,63.76,26316.0,48.9229,48.9612,48.7697,48.8463,26316.0
2018-11-19 11:30:00,63.77,63.81,63.38,63.5,34683.0,48.854,48.8846,48.5552,48.6471,34683.0
2018-11-19 12:00:00,63.49,63.5,63.22,63.28,28067.0,48.6395,48.6471,48.4326,48.4786,28067.0
2018-11-19 12:30:00,63.25,63.44,63.1,63.37,26274.0,48.4556,48.6012,48.3407,48.5475,26274.0
2018-11-19 13:00:00,63.35,63.36,63.19,63.28,58481.0,48.5322,48.5399,48.4096,48.4786,58481.0
2018-11-19 13:30:00,63.28,63.52,63.25,63.33,64116.0,48.4786,48.6625,48.4556,48.5169,64116.0
2018-11-19 14:00:00,63.33,63.34,63.11,63.17,58813.0,48.5169,48.5246,48.3484,48.3943,58813.0
2018-11-19 14:30:00,63.17,63.37,63.08,63.35,37796.0,48.3943,48.5475,48.3254,48.5322,37796.0
2018-11-19 15:00:00,63.35,63.54,63.3,63.44,38503.0,48.5322,48.6778,48.4939,48.6012,38503.0
2018-11-19 15:30:00,63.45,63.58,63.32,63.56,103789.0,48.6088,48.7084,48.5092,48.6931,103789.0
2018-11-20 09:30:00,63.6,64.41,63.42,63.65,49575.0,48.7237,49.3443,48.5858,48.762,49575.0
2018-11-20 10:00:00,63.68,64.01,63.47,63.96,51018.0,48.785,49.0378,48.6242,48.9995,51018.0
2018-11-20 10:30:00,63.99,64.0,63.35,63.4,37384.0,49.0225,49.0302,48.5322,48.5705,37384.0
2018-11-20 11:00:00,63.41,63.53,63.21,63.51,23716.0,48.5782,48.6701,48.425,48.6548,23716.0
2018-11-20 11:30:00,63.54,63.71,63.34,63.6,16384.0,48.6778,48.808,48.5246,48.7237,16384.0
2018-11-20 12:00:00,63.63,63.67,63.28,63.46,16958.0,48.7467,48.7774,48.4786,48.6165,16958.0
2018-11-20 12:30:00,63.46,63.5,63.35,63.39,13094.0,48.6165,48.6471,48.5322,48.5629,13094.0
2018-11-20 13:00:00,63.4,63.47,63.27,63.41,16248.0,48.5705,48.6242,48.4709,48.5782,16248.0
2018-11-20 13:30:00,63.4,63.53,63.37,63.5,9687.0,48.5705,48.6701,48.5475,48.6471,9687.0
2018-11-20 14:00:00,63.48,63.74,63.44,63.6,27057.0,48.6318,48.831,48.6012,48.7237,27057.0
2018-11-20 14:30:00,63.64,63.73,63.51,63.53,19333.0,48.7544,48.8233,48.6548,48.6701,19333.0
2018-11-20 15:00:00,63.56,63.67,63.43,63.62,25927.0,48.6931,48.7774,48.5935,48.7391,25927.0
2018-11-20 15:30:00,63.64,63.65,63.45,63.52,69448.0,48.7544,48.762,48.6088,48.6625,69448.0
2018-11-21 09:30:00,63.55,64.35,62.82,63.49,80990.0,48.6854,49.2983,48.1262,48.6395,80990.0
2018-11-21 10:00:00,63.48,63.55,63.32,63.55,43185.0,48.6318,48.6854,48.5092,48.6854,43185.0
2018-11-21 10:30:00,63.53,63.61,63.44,63.54,21698.0,48.6701,48.7314,48.6012,48.6778,21698.0
2018-11-21 11:00:00,63.53,63.75,63.46,63.69,16690.0,48.6701,48.8387,48.6165,48.7927,16690.0
2018-11-21 11:30:00,63.69,63.94,63.66,63.91,31826.0,48.7927,48.9842,48.7697,48.9612,31826.0
2018-11-21 12:00:00,63.89,63.9,63.78,63.85,14969.0,48.9459,48.9536,48.8616,48.9153,14969.0
2018-11-21 12:30:00,63.88,63.9,63.78,63.84,11409.0,48.9383,48.9536,48.8616,48.9076,11409.0
2018-11-21 13:00:00,63.86,63.86,63.67,63.8,23036.0,48.9229,48.9229,48.7774,48.877,23036.0
2018-11-21 13:30:00,63.8,63.8,63.74,63.76,14170.0,48.877,48.877,48.831,48.8463,14170.0
2018-11-21 14:00:00,63.74,63.74,63.54,63.66,18354.0,48.831,48.831,48.6778,48.7697,18354.0
2018-11-21 14:30:00,63.65,63.67,63.58,63.61,33036.0,48.762,48.7774,48.7084,48.7314,33036.0
2018-11-21 15:00:00,63.6,63.65,63.47,63.47,37605.0,48.7237,48.762,48.6242,48.6242,37605.0
2018-11-21 15:30:00,63.47,63.47,63.11,63.2,134119.0,48.6242,48.6242,48.3484,48.4173,134119.0
2018-11-23 09:30:00,63.24,63.24,62.07,62.59,14334.0,48.4479,48.4479,47.5516,47.95,14334.0
2018-11-23 10:00:00,62.6,62.64,62.33,62.34,30535.0,47.9576,47.9883,47.7508,47.7585,30535.0
2018-11-23 10:30:00,62.35,62.6,62.32,62.57,22180.0,47.7661,47.9576,47.7431,47.9347,22180.0
2018-11-23 11:00:00,62.6,62.87,62.53,62.83,19703.0,47.9576,48.1645,47.904,48.1338,19703.0
2018-11-23 11:30:00,62.83,63.01,62.75,62.84,16811.0,48.1338,48.2717,48.0726,48.1415,16811.0
2018-11-23 12:00:00,62.83,62.99,62.81,62.98,12037.0,48.1338,48.2564,48.1185,48.2488,12037.0
2018-11-23 12:30:00,62.98,63.08,62.72,62.73,49766.0,48.2488,48.3254,48.0496,48.0572,49766.0
2018-11-26 09:30:00,62.91,63.19,62.62,62.77,44093.0,48.1951,48.4096,47.973,48.0879,44093.0
2018-11-26 10:00:00,62.75,62.82,62.51,62.69,35089.0,48.0726,48.1262,47.8887,48.0266,35089.0
2018-11-26 10:30:00,62.74,62.74,62.45,62.49,25768.0,48.0649,48.0649,47.8427,47.8734,25768.0
2018-11-26 11:00:00,62.47,62.53,62.25,62.3,50414.0,47.8581,47.904,47.6895,47.7278,50414.0
2018-11-26 11:30:00,62.3,62.41,62.24,62.4,48516.0,47.7278,47.8121,47.6819,47.8044,48516.0
2018-11-26 12:00:00,62.4,62.46,62.25,62.32,38763.0,47.8044,47.8504,47.6895,47.7431,38763.0
2018-11-26 12:30:00,62.33,62.37,62.22,62.36,30755.0,47.7508,47.7814,47.6665,47.7738,30755.0
2018-11-26 13:00:00,62.36,62.46,62.31,62.31,52267.0,47.7738,47.8504,47.7355,47.7355,52267.0
2018-11-26 13:30:00,62.32,62.34,62.23,62.26,36085.0,47.7431,47.7585,47.6742,47.6972,36085.0
2018-11-26 14:00:00,62.26,62.45,62.26,62.41,69384.0,47.6972,47.8427,47.6972,47.8121,69384.0
2018-11-26 14:30:00,62.43,62.56,62.42,62.48,49680.0,47.8274,47.927,47.8197,47.8657,49680.0
2018-11-26 15:00:00,62.5,62.57,62.45,62.48,35189.0,47.881,47.9347,47.8427,47.8657,35189.0
2018-11-26 15:30:00,62.48,62.6,62.43,62.56,107296.0,47.8657,47.9576,47.8274,47.927,107296.0
2018-11-27 09:30:00,62.6,62.82,62.36,62.37,41126.0,47.9576,48.1262,47.7738,47.7814,41126.0
2018-11-27 10:00:00,62.36,62.49,62.29,62.35,89481.0,47.7738,47.8734,47.7202,47.7661,89481.0
2018-11-27 10:30:00,62.34,62.54,62.32,62.45,76324.0,47.7585,47.9117,47.7431,47.8427,76324.0
2018-11-27 11:00:00,62.44,62.54,62.33,62.54,72612.0,47.8351,47.9117,47.7508,47.9117,72612.0
2018-11-27 11:30:00,62.53,62.58,62.39,62.44,53858.0,47.904,47.9423,47.7968,47.8351,53858.0
2018-11-27 12:00:00,62.45,62.54,62.42,62.45,32576.0,47.8427,47.9117,47.8197,47.8427,32576.0
2018-11-27 12:30:00,62.45,62.57,62.43,62.52,20516.0,47.8427,47.9347,47.8274,47.8964,20516.0
2018-11-27 13:00:00,62.49,62.64,62.49,62.55,43899.0,47.8734,47.9883,47.8734,47.9193,43899.0
2018-11-27 13:30:00,62.55,62.61,62.43,62.48,45826.0,47.9193,47.9653,47.8274,47.8657,45826.0
2018-11-27 14:00:00,62.48,62.51,62.39,62.42,64548.0,47.8657,47.8887,47.7968,47.8197,64548.0
2018-11-27 14:30:00,62.45,62.51,62.37,62.41,57618.0,47.8427,47.8887,47.7814,47.8121,57618.0
2018-11-27 15:00:00,62.41,62.45,62.34,62.42,61551.0,47.8121,47.8427,47.7585,47.8197,61551.0
2018-11-27 15:30:00,62.42,62.66,62.38,62.64,209494.0,47.8197,48.0036,47.7891,47.9883,209494.0
2018-11-28 09:30:00,62.6,62.82,62.43,62.58,61299.0,47.9576,48.1262,47.8274,47.9423,61299.0
2018-11-28 10:00:00,62.58,62.71,62.34,62.35,123923.0,47.9423,48.0419,47.7585,47.7661,123923.0
2018-11-28 10:30:00,62.35,62.47,62.23,62.43,117572.0,47.7661,47.8581,47.6742,47.8274,117572.0
2018-11-28 11:00:00,62.42,62.56,62.42,62.51,32013.0,47.8197,47.927,47.8197,47.8887,32013.0
2018-11-28 11:30:00,62.51,62.57,62.4,62.42,44296.0,47.8887,47.9347,47.8044,47.8197,44296.0
2018-11-28 12:00:00,62.41,62.88,62.41,62.69,105463.0,47.8121,48.1722,47.8121,48.0266,105463.0
2018-11-28 12:30:00,62.7,62.76,62.6,62.74,91468.0,48.0343,48.0802,47.9576,48.0649,91468.0
2018-11-28 13:00:00,62.75,62.77,62.6,62.72,44953.0,48.0726,48.0879,47.9576,48.0496,44953.0
2018-11-28 13:30:00,62.73,62.74,62.63,62.65,28478.0,48.0572,48.0649,47.9806,47.996,28478.0
2018-11-28 14:00:00,62.63,62.72,62.48,62.71,67506.0,47.9806,48.0496,47.8657,48.0419,67506.0
2018-11-28 14:30:00,62.72,62.74,62.55,62.55,52556.0,48.0496,48.0649,47.9193,47.9193,52556.0
2018-11-28 15:00:00,62.55,62.68,62.48,62.68,53015.0,47.9193,48.0189,47.8657,48.0189,53015.0
2018-11-28 15:30:00,62.69,62.92,62.65,62.87,160859.0,48.0266,48.2028,47.996,48.1645,160859.0
2018-11-29 09:30:00,62.87,62.87,62.35,62.67,51469.0,48.1645,48.1645,47.7661,48.0113,51469.0
2018-11-29 10:00:00,62.66,62.74,62.47,62.68,72234.0,48.0036,48.0649,47.8581,48.0189,72234.0
2018-11-29 10:30:00,62.69,62.79,62.58,62.61,89066.0,48.0266,48.1032,47.9423,47.9653,89066.0
2018-11-29 11:00:00,62.63,62.83,62.55,62.8,53117.0,47.9806,48.1338,47.9193,48.1109,53117.0
2018-11-29 11:30:00,62.8,62.83,62.64,62.8,34839.0,48.1109,48.1338,47.9883,48.1109,34839.0
2018-11-29 12:00:00,62.78,62.81,62.75,62.78,59298.0,48.0955,48.1185,48.0726,48.0955,59298.0
2018-11-29 12:30:00,62.79,63.15,62.79,63.13,44641.0,48.1032,48.379,48.1032,48.3637,44641.0
2018-11-29 13:00:00,63.14,63.16,62.88,62.88,21174.0,48.3713,48.3867,48.1722,48.1722,21174.0
2018-11-29 13:30:00,62.88,63.04,62.86,63.01,22284.0,48.1722,48.2947,48.1568,48.2717,22284.0
2018-11-29 14:00:00,63.01,63.07,62.86,62.99,34512.0,48.2717,48.3177,48.1568,48.2564,34512.0
2018-11-29 14:30:00,62.99,63.07,62.97,63.05,53740.0,48.2564,48.3177,48.2411,48.3024,53740.0
2018-11-29 15:00:00,63.05,63.06,62.96,62.99,58289.0,48.3024,48.3101,48.2334,48.2564,58289.0
2018-11-29 15:30:00,62.97,63.0,62.78,62.82,137306.0,48.2411,48.2641,48.0955,48.1262,137306.0
2018-11-30 09:30:00,63.06,63.68,63.05,63.43,66891.0,48.3101,48.785,48.3024,48.5935,66891.0
2018-11-30 10:00:00,63.43,63.48,63.12,63.16,44780.0,48.5935,48.6318,48.356,48.3867,44780.0
2018-11-30 10:30:00,63.15,63.23,63.03,63.07,73758.0,48.379,48.4403,48.2871,48.3177,73758.0
2018-11-30 11:00:00,63.08,63.28,63.05,63.22,94992.0,48.3254,48.4786,48.3024,48.4326,94992.0
2018-11-30 11:30:00,63.2,63.23,63.1,63.22,91926.0,48.4173,48.4403,48.3407,48.4326,91926.0
2018-11-30 12:00:00,63.21,63.3,63.15,63.25,22961.0,48.425,48.4939,48.379,48.4556,22961.0
2018-11-30 12:30:00,63.25,63.34,63.23,63.29,19950.0,48.4556,48.5246,48.4403,48.4863,19950.0
2018-11-30 13:00:00,63.27,63.35,63.27,63.33,20907.0,48.4709,48.5322,48.4709,48.5169,20907.0
2018-11-30 13:30:00,63.31,63.51,63.29,63.51,27746.0,48.5016,48.6548,48.4863,48.6548,27746.0
2018-11-30 14:00:00,63.51,63.73,63.46,63.73,35817.0,48.6548,48.8233,48.6165,48.8233,35817.0
2018-11-30 14:30:00,63.73,63.73,63.57,63.61,37798.0,48.8233,48.8233,48.7008,48.7314,37798.0
2018-11-30 15:00:00,63.61,63.78,63.59,63.65,72327.0,48.7314,48.8616,48.7161,48.762,72327.0
2018-11-30 15:30:00,63.66,63.68,63.53,63.67,259705.0,48.7697,48.785,48.6701,48.7774,259705.0
2018-12-03 09:30:00,63.85,63.95,63.61,63.71,52786.0,48.9153,48.9919,48.7314,48.808,52786.0
2018-12-03 10:00:00,63.72,63.73,63.53,63.64,69888.0,48.8157,48.8233,48.6701,48.7544,69888.0
2018-12-03 10:30:00,63.64,63.73,63.62,63.66,67348.0,48.7544,48.8233,48.7391,48.7697,67348.0
2018-12-03 11:00:00,63.67,63.7,63.51,63.61,26938.0,48.7774,48.8004,48.6548,48.7314,26938.0
2018-12-03 11:30:00,63.63,63.7,63.53,63.67,26578.0,48.7467,48.8004,48.6701,48.7774,26578.0
2018-12-03 12:00:00,63.66,63.72,63.61,63.67,80079.0,48.7697,48.8157,48.7314,48.7774,80079.0
2018-12-03 12:30:00,63.66,63.74,63.58,63.59,64588.0,48.7697,48.831,48.7084,48.7161,64588.0
2018-12-03 13:00:00,63.6,63.82,63.59,63.82,54663.0,48.7237,48.8923,48.7161,48.8923,54663.0
2018-12-03 13:30:00,63.82,63.83,63.68,63.71,34659.0,48.8923,48.8999,48.785,48.808,34659.0
2018-12-03 14:00:00,63.71,63.78,63.59,63.75,41053.0,48.808,48.8616,48.7161,48.8387,41053.0
2018-12-03 14:30:00,63.74,63.76,63.63,63.7,30127.0,48.831,48.8463,48.7467,48.8004,30127.0
2018-12-03 15:00:00,63.69,63.91,63.67,63.77,65667.0,48.7927,48.9612,48.7774,48.854,65667.0
2018-12-03 15:30:00,63.78,64.09,63.73,64.06,215041.0,48.8616,49.0991,48.8233,49.0761,215041.0
2018-12-04 09:30:00,64.21,64.48,63.83,64.17,41876.0,49.1911,49.3979,48.8999,49.1604,41876.0
2018-12-04 10:00:00,64.13,64.13,63.85,63.91,45254.0,49.1298,49.1298,48.9153,48.9612,45254.0
2018-12-04 10:30:00,63.93,64.01,63.84,63.92,31383.0,48.9766,49.0378,48.9076,48.9689,31383.0
2018-12-04 11:00:00,63.92,64.01,63.86,64.0,59441.0,48.9689,49.0378,48.9229,49.0302,59441.0
2018-12-04 11:30:00,64.0,64.11,63.98,64.1,113970.0,49.0302,49.1145,49.0149,49.1068,113970.0
2018-12-04 12:00:00,64.12,64.12,63.53,63.53,57362.0,49.1221,49.1221,48.6701,48.6701,57362.0
2018-12-04 12:30:00,63.53,64.25,63.4,63.99,111852.0,48.6701,49.2217,48.5705,49.0225,111852.0
2018-12-04 13:00:00,63.99,64.33,63.96,64.02,70754.0,49.0225,49.283,48.9995,49.0455,70754.0
2018-12-04 13:30:00,64.01,64.06,63.83,64.06,52446.0,49.0378,49.0761,48.8999,49.0761,52446.0
2018-12-04 14:00:00,64.05,64.12,63.92,63.96,33881.0,49.0685,49.1221,48.9689,48.9995,33881.0
2018-12-04 14:30:00,63.97,64.16,63.95,63.95,34832.0,49.0072,49.1528,48.9919,48.9919,34832.0
2018-12-04 15:00:00,63.93,63.93,63.38,63.44,159149.0,48.9766,48.9766,48.5552,48.6012,159149.0
2018-12-04 15:30:00,63.45,63.54,62.95,63.19,232766.0,48.6088,48.6778,48.2258,48.4096,232766.0
2018-12-06 09:30:00,62.83,63.31,62.45,62.7,97255.0,48.1338,48.5016,47.8427,48.0343,97255.0
2018-12-06 10:00:00,62.78,62.84,62.44,62.83,93909.0,48.0955,48.1415,47.8351,48.1338,93909.0
2018-12-06 10:30:00,62.84,63.0,62.77,62.89,47382.0,48.1415,48.2641,48.0879,48.1798,47382.0
2018-12-06 11:00:00,62.88,62.98,62.75,62.82,53245.0,48.1722,48.2488,48.0726,48.1262,53245.0
2018-12-06 11:30:00,62.83,63.22,62.83,63.2,42907.0,48.1338,48.4326,48.1338,48.4173,42907.0
2018-12-06 12:00:00,63.19,63.4,63.17,63.36,35617.0,48.4096,48.5705,48.3943,48.5399,35617.0
2018-12-06 12:30:00,63.35,63.59,63.27,63.54,33380.0,48.5322,48.7161,48.4709,48.6778,33380.0
2018-12-06 13:00:00,63.54,63.63,63.4,63.4,24635.0,48.6778,48.7467,48.5705,48.5705,24635.0
2018-12-06 13:30:00,63.39,63.8,63.32,63.8,59043.0,48.5629,48.877,48.5092,48.877,59043.0
2018-12-06 14:00:00,63.8,64.18,63.77,64.18,41731.0,48.877,49.1681,48.854,49.1681,41731.0
2018-12-06 14:30:00,64.17,64.68,64.1,64.68,63992.0,49.1604,49.5511,49.1068,49.5511,63992.0
2018-12-06 15:00:00,64.69,64.93,64.53,64.9,69040.0,49.5588,49.7427,49.4362,49.7197,69040.0
2018-12-06 15:30:00,64.91,65.9,64.89,65.82,309963.0,49.7273,50.4858,49.712,50.4245,309963.0
2018-12-07 09:30:00,65.81,65.84,64.87,65.71,70753.0,50.4168,50.4398,49.6967,50.3402,70753.0
2018-12-07 10:00:00,65.71,65.74,65.28,65.42,32829.0,50.3402,50.3632,50.0108,50.118,32829.0
2018-12-07 10:30:00,65.42,65.73,65.34,65.67,45547.0,50.118,50.3555,50.0568,50.3096,45547.0
2018-12-07 11:00:00,65.7,65.7,65.3,65.36,57631.0,50.3325,50.3325,50.0261,50.0721,57631.0
2018-12-07 11:30:00,65.35,65.67,65.31,65.52,51529.0,50.0644,50.3096,50.0338,50.1946,51529.0
2018-12-07 12:00:00,65.51,65.69,65.49,65.57,61530.0,50.187,50.3249,50.1717,50.233,61530.0
2018-12-07 12:30:00,65.54,65.8,65.46,65.74,36035.0,50.21,50.4092,50.1487,50.3632,36035.0
2018-12-07 13:00:00,65.72,65.76,65.36,65.37,36541.0,50.3479,50.3785,50.0721,50.0797,36541.0
2018-12-07 13:30:00,65.37,65.37,65.07,65.07,36152.0,50.0797,50.0797,49.8499,49.8499,36152.0
2018-12-07 14:00:00,65.07,65.17,64.9,65.02,61516.0,49.8499,49.9265,49.7197,49.8116,61516.0
2018-12-07 14:30:00,65.03,65.18,64.95,64.99,32714.0,49.8193,49.9342,49.758,49.7886,32714.0
2018-12-07 15:00:00,64.98,65.32,64.88,65.27,62833.0,49.781,50.0414,49.7043,50.0031,62833.0
2018-12-07 15:30:00,65.29,65.51,65.02,65.07,208682.0,50.0184,50.187,49.8116,49.8499,208682.0
2018-12-10 09:30:00,65.21,65.21,63.55,63.71,175924.0,49.9572,49.9572,48.6854,48.808,175924.0
2018-12-10 10:00:00,63.74,64.02,63.54,63.95,102725.0,48.831,49.0455,48.6778,48.9919,102725.0
2018-12-10 10:30:00,63.93,63.96,63.42,63.73,84114.0,48.9766,48.9995,48.5858,48.8233,84114.0
2018-12-10 11:00:00,63.79,63.81,63.41,63.49,41713.0,48.8693,48.8846,48.5782,48.6395,41713.0
2018-12-10 11:30:00,63.52,63.82,63.41,63.58,34085.0,48.6625,48.8923,48.5782,48.7084,34085.0
2018-12-10 12:00:00,63.6,63.84,63.53,63.82,44295.0,48.7237,48.9076,48.6701,48.8923,44295.0
2018-12-10 12:30:00,63.82,64.31,63.82,64.23,49713.0,48.8923,49.2677,48.8923,49.2064,49713.0
2018-12-10 13:00:00,64.24,64.32,64.02,64.02,38372.0,49.214,49.2753,49.0455,49.0455,38372.0
2018-12-10 13:30:00,64.04,64.36,64.03,64.3,22678.0,49.0608,49.306,49.0532,49.26,22678.0
2018-12-10 14:00:00,64.31,64.35,64.12,64.31,21233.0,49.2677,49.2983,49.1221,49.2677,21233.0
2018-12-10 14:30:00,64.31,64.59,64.3,64.36,26873.0,49.2677,49.4822,49.26,49.306,26873.0
2018-12-10 15:00:00,64.37,64.43,64.23,64.36,33685.0,49.3136,49.3596,49.2064,49.306,33685.0
2018-12-10 15:30:00,64.38,64.66,64.17,64.17,108816.0,49.3213,49.5358,49.1604,49.1604,108816.0
2018-12-11 09:30:00,64.4,64.73,64.4,64.4,51675.0,49.3366,49.5894,49.3366,49.3366,51675.0
2018-12-11 10:00:00,64.44,64.66,64.24,64.39,33839.0,49.3673,49.5358,49.214,49.329,33839.0
2018-12-11 10:30:00,64.4,64.62,64.22,64.4,85678.0,49.3366,49.5052,49.1987,49.3366,85678.0
2018-12-11 11:00:00,64.4,64.55,64.33,64.44,59581.0,49.3366,49.4515,49.283,49.3673,59581.0
2018-12-11 11:30:00,64.46,64.54,64.36,64.48,27887.0,49.3826,49.4439,49.306,49.3979,27887.0
2018-12-11 12:00:00,64.46,64.46,64.17,64.31,14799.0,49.3826,49.3826,49.1604,49.2677,14799.0
2018-12-11 12:30:00,64.29,64.55,64.21,64.45,42842.0,49.2524,49.4515,49.1911,49.3749,42842.0
2018-12-11 13:00:00,64.44,64.51,64.35,64.35,17839.0,49.3673,49.4209,49.2983,49.2983,17839.0
2018-12-11 13:30:00,64.35,64.4,64.16,64.22,24167.0,49.2983,49.3366,49.1528,49.1987,24167.0
2018-12-11 14:00:00,64.18,64.51,64.16,64.48,20703.0,49.1681,49.4209,49.1528,49.3979,20703.0
2018-12-11 14:30:00,64.48,64.5,64.33,64.35,48368.0,49.3979,49.4132,49.283,49.2983,48368.0
2018-12-11 15:00:00,64.37,64.49,64.24,64.24,41356.0,49.3136,49.4056,49.214,49.214,41356.0
2018-12-11 15:30:00,64.25,64.32,63.9,63.93,173040.0,49.2217,49.2753,48.9536,48.9766,173040.0
2018-12-12 09:30:00,64.11,64.5,63.87,64.07,22719.0,49.1145,49.4132,48.9306,49.0838,22719.0
2018-12-12 10:00:00,64.03,64.18,63.87,63.91,38460.0,49.0532,49.1681,48.9306,48.9612,38460.0
2018-12-12 10:30:00,63.93,64.0,63.73,63.8,41639.0,48.9766,49.0302,48.8233,48.877,41639.0
2018-12-12 11:00:00,63.8,63.82,63.21,63.24,51520.0,48.877,48.8923,48.425,48.4479,51520.0
2018-12-12 11:30:00,63.25,63.27,62.96,63.05,56637.0,48.4556,48.4709,48.2334,48.3024,56637.0
2018-12-12 12:00:00,63.05,63.11,62.65,62.71,79791.0,48.3024,48.3484,47.996,48.0419,79791.0
2018-12-12 12:30:00,62.7,62.7,62.48,62.5,42848.0,48.0343,48.0343,47.8657,47.881,42848.0
2018-12-12 13:00:00,62.5,62.54,62.31,62.5,64678.0,47.881,47.9117,47.7355,47.881,64678.0
2018-12-12 13:30:00,62.51,62.64,62.42,62.59,87901.0,47.8887,47.9883,47.8197,47.95,87901.0
2018-12-12 14:00:00,62.59,62.64,62.43,62.48,70265.0,47.95,47.9883,47.8274,47.8657,70265.0
2018-12-12 14:30:00,62.48,62.51,62.2,62.32,41956.0,47.8657,47.8887,47.6512,47.7431,41956.0
2018-12-12 15:00:00,62.32,62.55,62.28,62.53,72235.0,47.7431,47.9193,47.7125,47.904,72235.0
2018-12-12 15:30:00,62.53,62.75,62.17,62.22,200751.0,47.904,48.0726,47.6282,47.6665,200751.0
2018-12-13 09:30:00,62.16,63.36,62.16,62.86,71418.0,47.6206,48.5399,47.6206,48.1568,71418.0
2018-12-13 10:00:00,62.9,63.32,62.75,62.79,73410.0,48.1875,48.5092,48.0726,48.1032,73410.0
2018-12-13 10:30:00,62.76,62.87,62.63,62.76,41765.0,48.0802,48.1645,47.9806,48.0802,41765.0
2018-12-13 11:00:00,62.78,62.95,62.69,62.85,34638.0,48.0955,48.2258,48.0266,48.1492,34638.0
2018-12-13 11:30:00,62.84,62.91,62.63,62.63,31008.0,48.1415,48.1951,47.9806,47.9806,31008.0
2018-12-13 12:00:00,62.62,62.71,62.52,62.57,17116.0,47.973,48.0419,47.8964,47.9347,17116.0
2018-12-13 12:30:00,62.56,62.71,62.51,62.65,38953.0,47.927,48.0419,47.8887,47.996,38953.0
2018-12-13 13:00:00,62.67,62.69,62.48,62.6,36388.0,48.0113,48.0266,47.8657,47.9576,36388.0
2018-12-13 13:30:00,62.62,62.69,62.51,62.53,33078.0,47.973,48.0266,47.8887,47.904,33078.0
2018-12-13 14:00:00,62.52,62.53,62.31,62.37,28495.0,47.8964,47.904,47.7355,47.7814,28495.0
2018-12-13 14:30:00,62.37,62.44,62.3,62.37,33611.0,47.7814,47.8351,47.7278,47.7814,33611.0
2018-12-13 15:00:00,62.37,62.55,62.31,62.45,46846.0,47.7814,47.9193,47.7355,47.8427,46846.0
2018-12-13 15:30:00,62.44,62.47,62.25,62.25,388927.0,47.8351,47.8581,47.6895,47.6895,388927.0
2018-12-14 09:30:00,61.93,62.06,61.73,61.97,73796.0,47.4444,47.544,47.2911,47.475,73796.0
2018-12-14 10:00:00,61.98,62.15,61.92,62.12,144808.0,47.4827,47.6129,47.4367,47.5899,144808.0
2018-12-14 10:30:00,62.11,62.22,62.03,62.04,92220.0,47.5823,47.6665,47.521,47.5286,92220.0
2018-12-14 11:00:00,62.02,62.13,61.83,61.84,52673.0,47.5133,47.5976,47.3678,47.3754,52673.0
2018-12-14 11:30:00,61.85,61.99,61.63,61.72,52830.0,47.3831,47.4903,47.2145,47.2835,52830.0
2018-12-14 12:00:00,61.71,61.82,61.62,61.74,50240.0,47.2758,47.3601,47.2069,47.2988,50240.0
2018-12-14 12:30:00,61.74,61.83,61.66,61.75,36074.0,47.2988,47.3678,47.2375,47.3065,36074.0
2018-12-14 13:00:00,61.74,61.77,61.59,61.62,87491.0,47.2988,47.3218,47.1839,47.2069,87491.0
2018-12-14 13:30:00,61.62,61.64,61.54,61.57,54785.0,47.2069,47.2222,47.1456,47.1686,54785.0
2018-12-14 14:00:00,61.57,61.59,61.4,61.41,70479.0,47.1686,47.1839,47.0383,47.046,70479.0
2018-12-14 14:30:00,61.42,61.5,61.25,61.45,76921.0,47.0537,47.1149,46.9234,47.0766,76921.0
2018-12-14 15:00:00,61.44,61.56,61.41,61.42,91841.0,47.069,47.1609,47.046,47.0537,91841.0
2018-12-14 15:30:00,61.41,61.61,61.32,61.5,262931.0,47.046,47.1992,46.977,47.1149,262931.0
2018-12-17 09:30:00,61.59,61.89,61.32,61.56,41618.0,47.1839,47.4137,46.977,47.1609,41618.0
2018-12-17 10:00:00,61.58,61.62,60.85,60.85,31442.0,47.1762,47.2069,46.617,46.617,31442.0
2018-12-17 10:30:00,60.86,60.96,60.68,60.69,44694.0,46.6246,46.7012,46.4867,46.4944,44694.0
2018-12-17 11:00:00,60.69,60.76,60.28,60.28,57027.0,46.4944,46.548,46.1803,46.1803,57027.0
2018-12-17 11:30:00,60.29,60.34,60.11,60.34,135694.0,46.188,46.2263,46.0501,46.2263,135694.0
2018-12-17 12:00:00,60.34,60.4,59.77,59.81,55051.0,46.2263,46.2722,45.7896,45.8202,55051.0
2018-12-17 12:30:00,59.81,59.81,58.93,58.93,70284.0,45.8202,45.8202,45.1461,45.1461,70284.0
2018-12-17 13:00:00,58.94,59.02,58.79,58.85,91076.0,45.1537,45.215,45.0388,45.0848,91076.0
2018-12-17 13:30:00,58.85,58.85,58.45,58.53,97020.0,45.0848,45.0848,44.7783,44.8396,97020.0
2018-12-17 14:00:00,58.51,58.52,58.05,58.24,93275.0,44.8243,44.832,44.4719,44.6175,93275.0
2018-12-17 14:30:00,58.25,58.81,58.21,58.81,130242.0,44.6251,45.0541,44.5945,45.0541,130242.0
2018-12-17 15:00:00,58.8,58.97,58.51,58.55,125028.0,45.0465,45.1767,44.8243,44.855,125028.0
2018-12-17 15:30:00,58.56,58.58,57.89,58.24,368955.0,44.8626,44.8779,44.3493,44.6175,368955.0
2018-12-18 09:30:00,58.79,59.11,58.32,58.98,109435.0,45.0388,45.284,44.6788,45.1844,109435.0
2018-12-18 10:00:00,58.99,59.17,58.78,59.08,88644.0,45.192,45.3299,45.0312,45.261,88644.0
2018-12-18 10:30:00,59.08,59.24,58.93,59.15,128794.0,45.261,45.3836,45.1461,45.3146,128794.0
2018-12-18 11:00:00,59.14,59.52,59.1,59.4,62778.0,45.307,45.5981,45.2763,45.5061,62778.0
2018-12-18 11:30:00,59.4,59.44,59.23,59.25,89348.0,45.5061,45.5368,45.3759,45.3912,89348.0
2018-12-18 12:00:00,59.26,59.47,59.22,59.38,37320.0,45.3989,45.5598,45.3682,45.4908,37320.0
2018-12-18 12:30:00,59.36,59.45,59.18,59.25,42291.0,45.4755,45.5444,45.3376,45.3912,42291.0
2018-12-18 13:00:00,59.25,59.31,59.01,59.15,76029.0,45.3912,45.4372,45.2074,45.3146,76029.0
2018-12-18 13:30:00,59.14,59.24,59.08,59.24,51045.0,45.307,45.3836,45.261,45.3836,51045.0
2018-12-18 14:00:00,59.23,59.35,59.16,59.34,43508.0,45.3759,45.4678,45.3223,45.4602,43508.0
2018-12-18 14:30:00,59.35,59.38,58.81,59.0,136277.0,45.4678,45.4908,45.0541,45.1997,136277.0
2018-12-18 15:00:00,59.0,59.38,58.96,59.28,85294.0,45.1997,45.4908,45.1691,45.4142,85294.0
2018-12-18 15:30:00,59.28,59.61,59.18,59.27,229265.0,45.4142,45.667,45.3376,45.4065,229265.0
2018-12-19 09:30:00,59.39,60.74,58.34,58.9,77141.0,45.4985,46.5327,44.6941,45.1231,77141.0
2018-12-19 10:00:00,58.94,58.96,58.6,58.66,155213.0,45.1537,45.1691,44.8933,44.9392,155213.0
2018-12-19 10:30:00,58.65,58.69,58.33,58.36,94645.0,44.9316,44.9622,44.6864,44.7094,94645.0
2018-12-19 11:00:00,58.37,58.63,58.21,58.59,57610.0,44.7171,44.9162,44.5945,44.8856,57610.0
2018-12-19 11:30:00,58.6,58.6,58.28,58.53,57074.0,44.8933,44.8933,44.6481,44.8396,57074.0
2018-12-19 12:00:00,58.53,58.68,58.52,58.63,44595.0,44.8396,44.9545,44.832,44.9162,44595.0
2018-12-19 12:30:00,58.63,58.86,58.58,58.65,72685.0,44.9162,45.0924,44.8779,44.9316,72685.0
2018-12-19 13:00:00,58.65,58.82,58.58,58.72,137093.0,44.9316,45.0618,44.8779,44.9852,137093.0
2018-12-19 13:30:00,58.75,58.95,58.71,58.94,56678.0,45.0082,45.1614,44.9775,45.1537,56678.0
2018-12-19 14:00:00,59.02,59.03,58.52,58.73,98130.0,45.215,45.2227,44.832,44.9929,98130.0
2018-12-19 14:30:00,58.74,58.82,58.19,58.23,105965.0,45.0005,45.0618,44.5792,44.6098,105965.0
2018-12-19 15:00:00,58.23,58.3,57.89,58.12,169134.0,44.6098,44.6634,44.3493,44.5255,169134.0
2018-12-19 15:30:00,58.14,58.24,57.73,57.75,331071.0,44.5409,44.6175,44.2268,44.2421,331071.0
2018-12-20 09:30:00,58.04,58.27,57.33,57.58,40464.0,44.4642,44.6404,43.9203,44.1118,40464.0
2018-12-20 10:00:00,57.67,57.94,57.5,57.54,64767.0,44.1808,44.3876,44.0506,44.0812,64767.0
2018-12-20 10:30:00,57.54,57.85,57.52,57.59,40018.0,44.0812,44.3187,44.0659,44.1195,40018.0
2018-12-20 11:00:00,57.59,58.01,57.55,57.96,28176.0,44.1195,44.4413,44.0889,44.403,28176.0
2018-12-20 11:30:00,57.95,58.14,57.82,58.02,93974.0,44.3953,44.5409,44.2957,44.4489,93974.0
2018-12-20 12:00:00,58.02,58.27,57.89,58.27,31637.0,44.4489,44.6404,44.3493,44.6404,31637.0
2018-12-20 12:30:00,58.27,58.27,57.85,57.97,51126.0,44.6404,44.6404,44.3187,44.4106,51126.0
2018-12-20 13:00:00,57.95,57.95,57.68,57.71,27373.0,44.3953,44.3953,44.1885,44.2114,27373.0
2018-12-20 13:30:00,57.71,57.8,57.53,57.58,99879.0,44.2114,44.2804,44.0735,44.1118,99879.0
2018-12-20 14:00:00,57.58,57.63,57.18,57.54,133727.0,44.1118,44.1501,43.8054,44.0812,133727.0
2018-12-20 14:30:00,57.53,58.14,57.52,57.79,131251.0,44.0735,44.5409,44.0659,44.2727,131251.0
2018-12-20 15:00:00,57.75,57.95,57.57,57.8,49996.0,44.2421,44.3953,44.1042,44.2804,49996.0
2018-12-20 15:30:00,57.8,57.94,57.29,57.54,197273.0,44.2804,44.3876,43.8897,44.0812,197273.0
2018-12-21 09:30:00,57.37,58.63,57.37,58.44,255128.0,43.951,44.9162,43.951,44.7707,255128.0
2018-12-21 10:00:00,58.38,58.96,58.16,58.43,42376.0,44.7247,45.1691,44.5562,44.763,42376.0
2018-12-21 10:30:00,58.49,58.54,58.27,58.33,30853.0,44.809,44.8473,44.6404,44.6864,30853.0
2018-12-21 11:00:00,58.35,58.58,58.08,58.58,63545.0,44.7017,44.8779,44.4949,44.8779,63545.0
2018-12-21 11:30:00,58.57,58.62,58.37,58.39,26204.0,44.8703,44.9086,44.7171,44.7324,26204.0
2018-12-21 12:00:00,58.35,58.47,58.05,58.05,35849.0,44.7017,44.7937,44.4719,44.4719,35849.0
2018-12-21 12:30:00,58.06,58.39,57.91,58.04,50212.0,44.4796,44.7324,44.3647,44.4642,50212.0
2018-12-21 13:00:00,58.04,58.28,57.93,58.23,59698.0,44.4642,44.6481,44.38,44.6098,59698.0
2018-12-21 13:30:00,58.22,58.35,58.15,58.24,30407.0,44.6021,44.7017,44.5485,44.6175,30407.0
2018-12-21 14:00:00,58.21,58.39,58.18,58.37,73552.0,44.5945,44.7324,44.5715,44.7171,73552.0
2018-12-21 14:30:00,58.37,58.5,58.23,58.31,101268.0,44.7171,44.8167,44.6098,44.6711,101268.0
2018-12-21 15:00:00,58.33,58.37,57.94,57.97,92015.0,44.6864,44.7171,44.3876,44.4106,92015.0
2018-12-21 15:30:00,57.94,58.05,56.87,57.46,406600.0,44.3876,44.4719,43.5679,44.0199,406600.0
2018-12-24 09:30:00,57.32,57.75,57.03,57.23,66774.0,43.9127,44.2421,43.6905,43.8437,66774.0
2018-12-24 10:00:00,57.21,57.21,56.2,56.5,43201.0,43.8284,43.8284,43.0546,43.2845,43201.0
2018-12-24 10:30:00,56.53,56.73,56.21,56.27,44192.0,43.3074,43.4607,43.0623,43.1083,44192.0
2018-12-24 11:00:00,56.28,56.31,56.09,56.1,120720.0,43.1159,43.1389,42.9704,42.978,120720.0
2018-12-24 11:30:00,56.07,56.29,55.99,56.02,53872.0,42.955,43.1236,42.8937,42.9167,53872.0
2018-12-24 12:00:00,56.03,56.1,55.7,55.71,52014.0,42.9244,42.978,42.6716,42.6792,52014.0
2018-12-24 12:30:00,55.74,56.13,55.74,55.76,157247.0,42.7022,43.001,42.7022,42.7175,157247.0
2018-12-26 09:30:00,55.97,56.49,55.97,56.1,87901.0,42.8784,43.2768,42.8784,42.978,87901.0
2018-12-26 10:00:00,56.04,56.19,55.87,55.94,40908.0,42.9321,43.047,42.8018,42.8554,40908.0
2018-12-26 10:30:00,55.99,56.06,55.5,55.74,43540.0,42.8937,42.9474,42.5184,42.7022,43540.0
2018-12-26 11:00:00,55.81,56.01,55.69,55.99,65603.0,42.7559,42.9091,42.6639,42.8937,65603.0
2018-12-26 11:30:00,55.99,56.04,55.83,56.04,17110.0,42.8937,42.9321,42.7712,42.9321,17110.0
2018-12-26 12:00:00,56.07,56.37,56.07,56.18,24855.0,42.955,43.1849,42.955,43.0393,24855.0
2018-12-26 12:30:00,56.2,56.4,56.18,56.27,35220.0,43.0546,43.2078,43.0393,43.1083,35220.0
2018-12-26 13:00:00,56.25,56.29,56.05,56.29,28126.0,43.0929,43.1236,42.9397,43.1236,28126.0
2018-12-26 13:30:00,56.29,56.73,56.29,56.7,90325.0,43.1236,43.4607,43.1236,43.4377,90325.0
2018-12-26 14:00:00,56.7,56.82,56.61,56.68,101657.0,43.4377,43.5296,43.3687,43.4224,101657.0
2018-12-26 14:30:00,56.7,57.2,56.69,57.2,49740.0,43.4377,43.8207,43.43,43.8207,49740.0
2018-12-26 15:00:00,57.2,57.45,57.13,57.43,54806.0,43.8207,44.0122,43.7671,43.9969,54806.0
2018-12-26 15:30:00,57.42,58.17,57.41,58.05,200477.0,43.9893,44.5638,43.9816,44.4719,200477.0
2018-12-27 09:30:00,57.52,57.89,56.7,56.9,106409.0,44.0659,44.3493,43.4377,43.5909,106409.0
2018-12-27 10:00:00,56.84,57.34,56.84,57.03,64473.0,43.5449,43.928,43.5449,43.6905,64473.0
2018-12-27 10:30:00,56.99,57.57,56.99,57.33,40207.0,43.6598,44.1042,43.6598,43.9203,40207.0
2018-12-27 11:00:00,57.35,57.36,56.91,57.33,98887.0,43.9356,43.9433,43.5986,43.9203,98887.0
2018-12-27 11:30:00,57.35,57.48,57.06,57.27,44415.0,43.9356,44.0352,43.7135,43.8744,44415.0
2018-12-27 12:00:00,57.24,57.59,57.15,57.2,73890.0,43.8514,44.1195,43.7824,43.8207,73890.0
2018-12-27 12:30:00,57.17,57.45,57.15,57.39,50240.0,43.7977,44.0122,43.7824,43.9663,50240.0
2018-12-27 13:00:00,57.36,57.52,57.2,57.2,32612.0,43.9433,44.0659,43.8207,43.8207,32612.0
2018-12-27 13:30:00,57.19,57.25,56.94,57.03,92657.0,43.8131,43.859,43.6215,43.6905,92657.0
2018-12-27 14:00:00,56.99,57.04,56.74,56.81,53436.0,43.6598,43.6982,43.4683,43.5219,53436.0
2018-12-27 14:30:00,56.81,57.11,56.69,56.98,48452.0,43.5219,43.7518,43.43,43.6522,48452.0
2018-12-27 15:00:00,56.98,57.85,56.82,57.81,88908.0,43.6522,44.3187,43.5296,44.288,88908.0
2018-12-27 15:30:00,57.85,58.39,57.7,58.34,292120.0,44.3187,44.7324,44.2038,44.6941,292120.0
2018-12-28 09:30:00,58.69,59.79,58.3,58.92,36059.0,44.9622,45.8049,44.6634,45.1384,36059.0
2018-12-28 10:00:00,58.87,58.95,58.52,58.57,23505.0,45.1001,45.1614,44.832,44.8703,23505.0
2018-12-28 10:30:00,58.56,58.61,58.2,58.48,96166.0,44.8626,44.9009,44.5868,44.8013,96166.0
2018-12-28 11:00:00,58.47,58.47,58.0,58.12,106381.0,44.7937,44.7937,44.4336,44.5255,106381.0
2018-12-28 11:30:00,58.08,58.16,57.66,57.82,107621.0,44.4949,44.5562,44.1731,44.2957,107621.0
2018-12-28 12:00:00,57.85,58.02,57.77,58.02,42707.0,44.3187,44.4489,44.2574,44.4489,42707.0
2018-12-28 12:30:00,58.03,58.2,57.93,58.06,35039.0,44.4566,44.5868,44.38,44.4796,35039.0
2018-12-28 13:00:00,58.06,58.28,58.06,58.2,24022.0,44.4796,44.6481,44.4796,44.5868,24022.0
2018-12-28 13:30:00,58.2,58.29,58.15,58.23,26229.0,44.5868,44.6558,44.5485,44.6098,26229.0
2018-12-28 14:00:00,58.23,58.61,58.23,58.4,23504.0,44.6098,44.9009,44.6098,44.74,23504.0
2018-12-28 14:30:00,58.4,58.84,58.36,58.75,35261.0,44.74,45.0771,44.7094,45.0082,35261.0
2018-12-28 15:00:00,58.77,58.77,58.3,58.36,173666.0,45.0235,45.0235,44.6634,44.7094,173666.0
2018-12-28 15:30:00,58.35,58.56,58.04,58.46,250841.0,44.7017,44.8626,44.4642,44.786,250841.0
2018-12-31 09:30:00,58.6,58.75,58.02,58.12,20082.0,44.8933,45.0082,44.4489,44.5255,20082.0
2018-12-31 10:00:00,58.04,58.35,58.04,58.21,18537.0,44.4642,44.7017,44.4642,44.5945,18537.0
2018-12-31 10:30:00,58.22,58.25,57.89,57.93,109506.0,44.6021,44.6251,44.3493,44.38,109506.0
2018-12-31 11:00:00,57.91,57.95,57.57,57.64,52399.0,44.3647,44.3953,44.1042,44.1578,52399.0
2018-12-31 11:30:00,57.64,57.86,57.47,57.85,33703.0,44.1578,44.3263,44.0276,44.3187,33703.0
2018-12-31 12:00:00,57.84,58.04,57.65,57.99,81758.0,44.311,44.4642,44.1655,44.4259,81758.0
2018-12-31 12:30:00,57.98,58.24,57.88,58.22,15108.0,44.4183,44.6175,44.3417,44.6021,15108.0
2018-12-31 13:00:00,58.25,58.38,58.19,58.32,16861.0,44.6251,44.7247,44.5792,44.6788,16861.0
2018-12-31 13:30:00,58.38,58.38,58.28,58.31,14581.0,44.7247,44.7247,44.6481,44.6711,14581.0
2018-12-31 14:00:00,58.29,58.32,58.08,58.08,19383.0,44.6558,44.6788,44.4949,44.4949,19383.0
2018-12-31 14:30:00,58.11,58.16,57.88,58.01,26754.0,44.5179,44.5562,44.3417,44.4413,26754.0
2018-12-31 15:00:00,58.03,58.1,57.91,58.0,88073.0,44.4566,44.5102,44.3647,44.4336,88073.0
2018-12-31 15:30:00,58.03,58.69,58.03,58.68,184254.0,44.4566,44.9622,44.4566,44.9545,184254.0
2019-01-02 09:30:00,58.29,58.29,57.0,57.09,37187.0,44.6558,44.6558,43.6675,43.7365,37187.0
2019-01-02 10:00:00,57.18,57.72,56.95,56.95,23201.0,43.8054,44.2191,43.6292,43.6292,23201.0
2019-01-02 10:30:00,57.0,57.4,57.0,57.27,22293.0,43.6675,43.9739,43.6675,43.8744,22293.0
2019-01-02 11:00:00,57.29,57.51,57.19,57.33,32506.0,43.8897,44.0582,43.8131,43.9203,32506.0
2019-01-02 11:30:00,57.35,57.71,57.29,57.39,29563.0,43.9356,44.2114,43.8897,43.9663,29563.0
2019-01-02 12:00:00,57.41,57.42,56.99,57.04,31920.0,43.9816,43.9893,43.6598,43.6982,31920.0
2019-01-02 12:30:00,56.96,57.08,56.92,57.02,40429.0,43.6369,43.7288,43.6062,43.6828,40429.0
2019-01-02 13:00:00,57.05,57.2,56.98,57.16,27636.0,43.7058,43.8207,43.6522,43.7901,27636.0
2019-01-02 13:30:00,57.16,57.2,56.93,56.99,64416.0,43.7901,43.8207,43.6139,43.6598,64416.0
2019-01-02 14:00:00,56.98,56.98,56.75,56.82,52947.0,43.6522,43.6522,43.476,43.5296,52947.0
2019-01-02 14:30:00,56.84,57.2,56.84,57.07,39277.0,43.5449,43.8207,43.5449,43.7211,39277.0
2019-01-02 15:00:00,57.06,57.21,56.9,56.97,85533.0,43.7135,43.8284,43.5909,43.6445,85533.0
2019-01-02 15:30:00,56.97,56.97,56.5,56.82,263588.0,43.6445,43.6445,43.2845,43.5296,263588.0
2019-01-03 09:30:00,56.79,57.7,56.79,57.11,29163.0,43.5066,44.2038,43.5066,43.7518,29163.0
2019-01-03 10:00:00,57.07,57.17,56.77,57.15,31475.0,43.7211,43.7977,43.4913,43.7824,31475.0
2019-01-03 10:30:00,57.11,57.37,56.99,57.2,47258.0,43.7518,43.951,43.6598,43.8207,47258.0
2019-01-03 11:00:00,57.22,57.45,57.0,57.31,36102.0,43.836,44.0122,43.6675,43.905,36102.0
2019-01-03 11:30:00,57.35,57.85,57.26,57.46,78424.0,43.9356,44.3187,43.8667,44.0199,78424.0
2019-01-03 12:00:00,57.45,57.48,57.23,57.38,56779.0,44.0122,44.0352,43.8437,43.9586,56779.0
2019-01-03 12:30:00,57.38,57.44,57.01,57.1,44283.0,43.9586,44.0046,43.6752,43.7441,44283.0
2019-01-03 13:00:00,57.08,57.22,56.77,57.05,38488.0,43.7288,43.836,43.4913,43.7058,38488.0
2019-01-03 13:30:00,57.07,57.32,57.05,57.28,40157.0,43.7211,43.9127,43.7058,43.882,40157.0
2019-01-03 14:00:00,57.29,57.53,57.27,57.42,47467.0,43.8897,44.0735,43.8744,43.9893,47467.0
2019-01-03 14:30:00,57.43,57.45,57.2,57.33,38488.0,43.9969,44.0122,43.8207,43.9203,38488.0
2019-01-03 15:00:00,57.31,57.31,57.04,57.14,48389.0,43.905,43.905,43.6982,43.7748,48389.0
2019-01-03 15:30:00,57.13,57.27,56.79,56.87,99640.0,43.7671,43.8744,43.5066,43.5679,99640.0
2019-01-04 09:30:00,57.14,59.62,56.94,57.3,66953.0,43.7748,45.6747,43.6215,43.8973,66953.0
2019-01-04 10:00:00,57.33,57.51,57.2,57.49,271125.0,43.9203,44.0582,43.8207,44.0429,271125.0
2019-01-04 10:30:00,57.53,57.87,57.3,57.4,57537.0,44.0735,44.334,43.8973,43.9739,57537.0
2019-01-04 11:00:00,57.41,57.62,57.04,57.14,131354.0,43.9816,44.1425,43.6982,43.7748,131354.0
2019-01-04 11:30:00,57.1,57.33,57.02,57.02,115084.0,43.7441,43.9203,43.6828,43.6828,115084.0
2019-01-04 12:00:00,56.97,57.14,56.89,57.1,46900.0,43.6445,43.7748,43.5832,43.7441,46900.0
2019-01-04 12:30:00,57.12,57.27,57.03,57.23,38660.0,43.7594,43.8744,43.6905,43.8437,38660.0
2019-01-04 13:00:00,57.22,57.32,57.03,57.05,83525.0,43.836,43.9127,43.6905,43.7058,83525.0
2019-01-04 13:30:00,57.06,57.17,56.86,56.98,32424.0,43.7135,43.7977,43.5603,43.6522,32424.0
2019-01-04 14:00:00,56.98,57.11,56.95,57.07,21036.0,43.6522,43.7518,43.6292,43.7211,21036.0
2019-01-04 14:30:00,57.03,57.24,57.02,57.24,68472.0,43.6905,43.8514,43.6828,43.8514,68472.0
2019-01-04 15:00:00,57.28,57.36,57.14,57.22,51978.0,43.882,43.9433,43.7748,43.836,51978.0
2019-01-04 15:30:00,57.2,57.25,57.02,57.1,143694.0,43.8207,43.859,43.6828,43.7441,143694.0
2019-01-07 09:30:00,57.22,58.9,57.21,57.21,47438.0,43.836,45.1231,43.8284,43.8284,47438.0
2019-01-07 10:00:00,57.14,57.57,57.07,57.43,65630.0,43.7748,44.1042,43.7211,43.9969,65630.0
2019-01-07 10:30:00,57.43,57.81,57.4,57.66,185624.0,43.9969,44.288,43.9739,44.1731,185624.0
2019-01-07 11:00:00,57.68,57.73,57.45,57.61,43741.0,44.1885,44.2268,44.0122,44.1348,43741.0
2019-01-07 11:30:00,57.64,57.84,57.59,57.8,49676.0,44.1578,44.311,44.1195,44.2804,49676.0
2019-01-07 12:00:00,57.77,57.82,57.61,57.78,38551.0,44.2574,44.2957,44.1348,44.2651,38551.0
2019-01-07 12:30:00,57.77,57.91,57.7,57.91,85568.0,44.2574,44.3647,44.2038,44.3647,85568.0
2019-01-07 13:00:00,57.91,58.11,57.82,57.98,76288.0,44.3647,44.5179,44.2957,44.4183,76288.0
2019-01-07 13:30:00,58.0,58.26,57.97,58.0,97409.0,44.4336,44.6328,44.4106,44.4336,97409.0
2019-01-07 14:00:00,58.0,58.12,57.82,57.84,26204.0,44.4336,44.5255,44.2957,44.311,26204.0
2019-01-07 14:30:00,57.83,57.88,57.64,57.73,27694.0,44.3034,44.3417,44.1578,44.2268,27694.0
2019-01-07 15:00:00,57.74,57.91,57.71,57.89,41056.0,44.2344,44.3647,44.2114,44.3493,41056.0
2019-01-07 15:30:00,57.89,58.0,57.61,57.66,126067.0,44.3493,44.4336,44.1348,44.1731,126067.0
2019-01-08 09:30:00,57.84,58.11,57.6,57.99,129690.0,44.311,44.5179,44.1272,44.4259,129690.0
2019-01-08 10:00:00,58.02,58.14,57.75,57.86,37946.0,44.4489,44.5409,44.2421,44.3263,37946.0
2019-01-08 10:30:00,57.89,58.08,57.8,58.08,60847.0,44.3493,44.4949,44.2804,44.4949,60847.0
2019-01-08 11:00:00,58.1,58.28,58.1,58.19,57554.0,44.5102,44.6481,44.5102,44.5792,57554.0
2019-01-08 11:30:00,58.17,58.23,58.04,58.07,46089.0,44.5638,44.6098,44.4642,44.4872,46089.0
2019-01-08 12:00:00,58.05,58.45,58.05,58.44,121832.0,44.4719,44.7783,44.4719,44.7707,121832.0
2019-01-08 12:30:00,58.45,58.5,58.18,58.33,26960.0,44.7783,44.8167,44.5715,44.6864,26960.0
2019-01-08 13:00:00,58.37,58.4,58.27,58.28,36156.0,44.7171,44.74,44.6404,44.6481,36156.0
2019-01-08 13:30:00,58.28,58.59,58.25,58.5,49601.0,44.6481,44.8856,44.6251,44.8167,49601.0
2019-01-08 14:00:00,58.51,58.7,58.45,58.59,51175.0,44.8243,44.9699,44.7783,44.8856,51175.0
2019-01-08 14:30:00,58.59,58.75,58.55,58.75,38681.0,44.8856,45.0082,44.855,45.0082,38681.0
2019-01-08 15:00:00,58.73,58.93,58.68,58.92,63651.0,44.9929,45.1461,44.9545,45.1384,63651.0
2019-01-08 15:30:00,58.91,58.94,58.65,58.88,242029.0,45.1308,45.1537,44.9316,45.1078,242029.0
2019-01-09 09:30:00,58.98,59.11,58.17,58.53,27130.0,45.1844,45.284,44.5638,44.8396,27130.0
2019-01-09 10:00:00,58.48,58.77,58.4,58.65,43538.0,44.8013,45.0235,44.74,44.9316,43538.0
2019-01-09 10:30:00,58.65,58.71,58.28,58.45,17076.0,44.9316,44.9775,44.6481,44.7783,17076.0
2019-01-09 11:00:00,58.42,58.55,58.31,58.44,13106.0,44.7554,44.855,44.6711,44.7707,13106.0
2019-01-09 11:30:00,58.43,58.53,58.33,58.4,16529.0,44.763,44.8396,44.6864,44.74,16529.0
2019-01-09 12:00:00,58.46,58.5,58.32,58.45,12321.0,44.786,44.8167,44.6788,44.7783,12321.0
2019-01-09 12:30:00,58.41,58.62,58.38,58.54,30589.0,44.7477,44.9086,44.7247,44.8473,30589.0
2019-01-09 13:00:00,58.53,58.58,58.44,58.55,23533.0,44.8396,44.8779,44.7707,44.855,23533.0
2019-01-09 13:30:00,58.52,58.58,58.41,58.56,24841.0,44.832,44.8779,44.7477,44.8626,24841.0
2019-01-09 14:00:00,58.55,58.75,58.55,58.58,69954.0,44.855,45.0082,44.855,44.8779,69954.0
2019-01-09 14:30:00,58.6,58.74,58.59,58.65,33298.0,44.8933,45.0005,44.8856,44.9316,33298.0
2019-01-09 15:00:00,58.65,58.94,58.63,58.94,59466.0,44.9316,45.1537,44.9162,45.1537,59466.0
2019-01-09 15:30:00,58.93,59.01,58.62,58.81,217338.0,45.1461,45.2074,44.9086,45.0541,217338.0
2019-01-10 09:30:00,58.38,58.75,58.17,58.31,57245.0,44.7247,45.0082,44.5638,44.6711,57245.0
2019-01-10 10:00:00,58.32,58.62,58.3,58.6,121825.0,44.6788,44.9086,44.6634,44.8933,121825.0
2019-01-10 10:30:00,58.57,58.66,58.5,58.58,9700.0,44.8703,44.9392,44.8167,44.8779,9700.0
2019-01-10 11:00:00,58.59,58.95,58.48,58.9,15019.0,44.8856,45.1614,44.8013,45.1231,15019.0
2019-01-10 11:30:00,58.9,59.04,58.89,58.94,17136.0,45.1231,45.2303,45.1154,45.1537,17136.0
2019-01-10 12:00:00,58.96,59.59,58.95,59.57,28301.0,45.1691,45.6517,45.1614,45.6364,28301.0
2019-01-10 12:30:00,59.59,59.59,59.36,59.55,21474.0,45.6517,45.6517,45.4755,45.6211,21474.0
2019-01-10 13:00:00,59.57,59.67,59.25,59.3,64890.0,45.6364,45.713,45.3912,45.4295,64890.0
2019-01-10 13:30:00,59.31,59.31,59.04,59.16,21885.0,45.4372,45.4372,45.2303,45.3223,21885.0
2019-01-10 14:00:00,59.17,59.39,59.14,59.38,79296.0,45.3299,45.4985,45.307,45.4908,79296.0
2019-01-10 14:30:00,59.39,59.44,59.3,59.44,25847.0,45.4985,45.5368,45.4295,45.5368,25847.0
2019-01-10 15:00:00,59.44,59.53,59.36,59.52,34692.0,45.5368,45.6057,45.4755,45.5981,34692.0
2019-01-10 15:30:00,59.54,59.67,59.25,59.55,321695.0,45.6134,45.713,45.3912,45.6211,321695.0
2019-01-11 09:30:00,59.39,59.84,58.28,59.7,35347.0,45.4985,45.8432,44.6481,45.736,35347.0
2019-01-11 10:00:00,59.66,59.69,59.43,59.53,15913.0,45.7053,45.7283,45.5291,45.6057,15913.0
2019-01-11 10:30:00,59.49,59.61,59.37,59.61,41386.0,45.5751,45.667,45.4832,45.667,41386.0
2019-01-11 11:00:00,59.59,59.8,59.49,59.8,31749.0,45.6517,45.8126,45.5751,45.8126,31749.0
2019-01-11 11:30:00,59.79,59.79,59.35,59.51,94557.0,45.8049,45.8049,45.4678,45.5904,94557.0
2019-01-11 12:00:00,59.53,59.63,59.48,59.55,23008.0,45.6057,45.6823,45.5674,45.6211,23008.0
2019-01-11 12:30:00,59.54,59.71,59.5,59.71,19312.0,45.6134,45.7436,45.5827,45.7436,19312.0
2019-01-11 13:00:00,59.7,59.7,59.51,59.55,20086.0,45.736,45.736,45.5904,45.6211,20086.0
2019-01-11 13:30:00,59.55,59.68,59.55,59.6,18875.0,45.6211,45.7206,45.6211,45.6594,18875.0
2019-01-11 14:00:00,59.57,59.6,59.46,59.57,18324.0,45.6364,45.6594,45.5521,45.6364,18324.0
2019-01-11 14:30:00,59.56,59.62,59.43,59.47,25801.0,45.6287,45.6747,45.5291,45.5598,25801.0
2019-01-11 15:00:00,59.46,59.66,59.45,59.52,27323.0,45.5521,45.7053,45.5444,45.5981,27323.0
2019-01-11 15:30:00,59.52,59.8,59.5,59.79,90013.0,45.5981,45.8126,45.5827,45.8049,90013.0
2019-01-14 09:30:00,59.64,60.67,59.27,59.74,17570.0,45.69,46.4791,45.4065,45.7666,17570.0
2019-01-14 10:00:00,59.73,59.93,59.57,59.79,17952.0,45.7589,45.9122,45.6364,45.8049,17952.0
2019-01-14 10:30:00,59.78,60.03,59.75,59.97,15078.0,45.7973,45.9888,45.7743,45.9428,15078.0
2019-01-14 11:00:00,59.94,60.07,59.78,59.81,58845.0,45.9198,46.0194,45.7973,45.8202,58845.0
2019-01-14 11:30:00,59.79,59.91,59.72,59.87,49519.0,45.8049,45.8968,45.7513,45.8662,49519.0
2019-01-14 12:00:00,59.88,59.9,59.77,59.82,24908.0,45.8739,45.8892,45.7896,45.8279,24908.0
2019-01-14 12:30:00,59.8,59.86,59.72,59.82,62486.0,45.8126,45.8585,45.7513,45.8279,62486.0
2019-01-14 13:00:00,59.82,59.91,59.76,59.88,18048.0,45.8279,45.8968,45.7819,45.8739,18048.0
2019-01-14 13:30:00,59.89,59.95,59.8,59.83,67149.0,45.8815,45.9275,45.8126,45.8356,67149.0
2019-01-14 14:00:00,59.86,59.95,59.79,59.81,31556.0,45.8585,45.9275,45.8049,45.8202,31556.0
2019-01-14 14:30:00,59.8,59.84,59.66,59.81,20727.0,45.8126,45.8432,45.7053,45.8202,20727.0
2019-01-14 15:00:00,59.81,59.94,59.8,59.82,26495.0,45.8202,45.9198,45.8126,45.8279,26495.0
2019-01-14 15:30:00,59.83,59.91,59.78,59.84,159030.0,45.8356,45.8968,45.7973,45.8432,159030.0
2019-01-15 09:30:00,60.0,60.36,59.78,60.03,35392.0,45.9658,46.2416,45.7973,45.9888,35392.0
2019-01-15 10:00:00,60.11,60.33,60.03,60.11,37904.0,46.0501,46.2186,45.9888,46.0501,37904.0
2019-01-15 10:30:00,60.14,60.27,60.05,60.24,57736.0,46.073,46.1726,46.0041,46.1497,57736.0
2019-01-15 11:00:00,60.25,60.52,60.25,60.45,33181.0,46.1573,46.3642,46.1573,46.3105,33181.0
2019-01-15 11:30:00,60.49,60.57,60.42,60.52,19890.0,46.3412,46.4025,46.2876,46.3642,19890.0
2019-01-15 12:00:00,60.5,60.64,60.49,60.57,12016.0,46.3488,46.4561,46.3412,46.4025,12016.0
2019-01-15 12:30:00,60.57,60.61,60.39,60.5,13886.0,46.4025,46.4331,46.2646,46.3488,13886.0
2019-01-15 13:00:00,60.5,60.51,60.35,60.48,15023.0,46.3488,46.3565,46.2339,46.3335,15023.0
2019-01-15 13:30:00,60.49,60.65,60.48,60.48,22482.0,46.3412,46.4638,46.3335,46.3335,22482.0
2019-01-15 14:00:00,60.49,60.59,60.31,60.31,27358.0,46.3412,46.4178,46.2033,46.2033,27358.0
2019-01-15 14:30:00,60.28,60.47,60.24,60.46,27712.0,46.1803,46.3259,46.1497,46.3182,27712.0
2019-01-15 15:00:00,60.44,60.54,60.32,60.36,33167.0,46.3029,46.3795,46.2109,46.2416,33167.0
2019-01-15 15:30:00,60.38,60.64,60.35,60.6,129763.0,46.2569,46.4561,46.2339,46.4255,129763.0
2019-01-16 09:30:00,60.58,60.87,60.28,60.71,19067.0,46.4101,46.6323,46.1803,46.5097,19067.0
2019-01-16 10:00:00,60.68,60.77,60.48,60.63,33088.0,46.4867,46.5557,46.3335,46.4484,33088.0
2019-01-16 10:30:00,60.65,60.74,60.56,60.73,15249.0,46.4638,46.5327,46.3948,46.525,15249.0
2019-01-16 11:00:00,60.73,60.73,60.51,60.61,73136.0,46.525,46.525,46.3565,46.4331,73136.0
2019-01-16 11:30:00,60.6,60.86,60.6,60.85,17261.0,46.4255,46.6246,46.4255,46.617,17261.0
2019-01-16 12:00:00,60.82,61.01,60.76,61.01,38056.0,46.594,46.7396,46.548,46.7396,38056.0
2019-01-16 12:30:00,61.01,61.18,60.98,61.18,42259.0,46.7396,46.8698,46.7166,46.8698,42259.0
2019-01-16 13:00:00,61.17,61.27,61.02,61.23,53436.0,46.8621,46.9387,46.7472,46.9081,53436.0
2019-01-16 13:30:00,61.22,61.3,61.15,61.2,35489.0,46.9004,46.9617,46.8468,46.8851,35489.0
2019-01-16 14:00:00,61.2,61.51,61.19,61.47,50415.0,46.8851,47.1226,46.8775,47.092,50415.0
2019-01-16 14:30:00,61.46,61.48,61.2,61.23,25908.0,47.0843,47.0996,46.8851,46.9081,25908.0
2019-01-16 15:00:00,61.24,61.34,61.16,61.26,27841.0,46.9158,46.9924,46.8545,46.9311,27841.0
2019-01-16 15:30:00,61.28,61.28,61.11,61.18,99719.0,46.9464,46.9464,46.8162,46.8698,99719.0
2019-01-17 09:30:00,61.12,61.64,60.98,61.17,28402.0,46.8238,47.2222,46.7166,46.8621,28402.0
2019-01-17 10:00:00,61.22,61.36,61.16,61.3,11397.0,46.9004,47.0077,46.8545,46.9617,11397.0
2019-01-17 10:30:00,61.31,61.42,61.19,61.26,22127.0,46.9694,47.0537,46.8775,46.9311,22127.0
2019-01-17 11:00:00,61.29,61.31,61.13,61.25,24925.0,46.9541,46.9694,46.8315,46.9234,24925.0
2019-01-17 11:30:00,61.24,61.24,61.08,61.17,30968.0,46.9158,46.9158,46.7932,46.8621,30968.0
2019-01-17 12:00:00,61.16,61.2,61.04,61.08,46080.0,46.8545,46.8851,46.7625,46.7932,46080.0
2019-01-17 12:30:00,61.09,61.26,61.08,61.17,13196.0,46.8008,46.9311,46.7932,46.8621,13196.0
2019-01-17 13:00:00,61.18,61.29,61.16,61.29,15381.0,46.8698,46.9541,46.8545,46.9541,15381.0
2019-01-17 13:30:00,61.27,61.36,61.23,61.33,11347.0,46.9387,47.0077,46.9081,46.9847,11347.0
2019-01-17 14:00:00,61.33,61.34,61.15,61.18,16395.0,46.9847,46.9924,46.8468,46.8698,16395.0
2019-01-17 14:30:00,61.18,61.49,61.15,61.31,33566.0,46.8698,47.1073,46.8468,46.9694,33566.0
2019-01-17 15:00:00,61.35,61.39,61.19,61.38,23027.0,47.0,47.0307,46.8775,47.023,23027.0
2019-01-17 15:30:00,61.41,61.52,61.31,61.44,83334.0,47.046,47.1303,46.9694,47.069,83334.0
2019-01-18 09:30:00,61.67,61.82,61.41,61.42,140977.0,47.2452,47.3601,47.046,47.0537,140977.0
2019-01-18 10:00:00,61.48,61.48,61.15,61.17,43927.0,47.0996,47.0996,46.8468,46.8621,43927.0
2019-01-18 10:30:00,61.17,61.44,61.09,61.31,24035.0,46.8621,47.069,46.8008,46.9694,24035.0
2019-01-18 11:00:00,61.3,61.51,61.25,61.5,31164.0,46.9617,47.1226,46.9234,47.1149,31164.0
2019-01-18 11:30:00,61.5,61.54,61.4,61.52,35827.0,47.1149,47.1456,47.0383,47.1303,35827.0
2019-01-18 12:00:00,61.53,61.68,61.5,61.64,52616.0,47.1379,47.2528,47.1149,47.2222,52616.0
2019-01-18 12:30:00,61.65,61.74,61.58,61.7,23036.0,47.2299,47.2988,47.1762,47.2682,23036.0
2019-01-18 13:00:00,61.7,61.7,61.49,61.5,26420.0,47.2682,47.2682,47.1073,47.1149,26420.0
2019-01-18 13:30:00,61.51,61.54,61.42,61.49,17898.0,47.1226,47.1456,47.0537,47.1073,17898.0
2019-01-18 14:00:00,61.46,61.62,61.45,61.56,197334.0,47.0843,47.2069,47.0766,47.1609,197334.0
2019-01-18 14:30:00,61.56,61.66,61.44,61.64,40205.0,47.1609,47.2375,47.069,47.2222,40205.0
2019-01-18 15:00:00,61.61,61.62,61.48,61.54,30228.0,47.1992,47.2069,47.0996,47.1456,30228.0
2019-01-18 15:30:00,61.54,61.74,61.52,61.68,87293.0,47.1456,47.2988,47.1303,47.2528,87293.0
2019-01-22 09:30:00,61.86,61.86,61.41,61.5,24975.0,47.3907,47.3907,47.046,47.1149,24975.0
2019-01-22 10:00:00,61.4,61.55,61.27,61.55,17919.0,47.0383,47.1532,46.9387,47.1532,17919.0
2019-01-22 10:30:00,61.53,61.6,61.08,61.11,19857.0,47.1379,47.1916,46.7932,46.8162,19857.0
2019-01-22 11:00:00,61.14,61.3,61.14,61.28,14953.0,46.8391,46.9617,46.8391,46.9464,14953.0
2019-01-22 11:30:00,61.34,61.4,61.16,61.19,20273.0,46.9924,47.0383,46.8545,46.8775,20273.0
2019-01-22 12:00:00,61.21,61.29,61.12,61.13,26187.0,46.8928,46.9541,46.8238,46.8315,26187.0
2019-01-22 12:30:00,61.12,61.15,61.02,61.1,36414.0,46.8238,46.8468,46.7472,46.8085,36414.0
2019-01-22 13:00:00,61.05,61.24,60.94,61.24,30592.0,46.7702,46.9158,46.6859,46.9158,30592.0
2019-01-22 13:30:00,61.24,61.58,61.21,61.53,39635.0,46.9158,47.1762,46.8928,47.1379,39635.0
2019-01-22 14:00:00,61.54,61.54,61.06,61.07,41621.0,47.1456,47.1456,46.7779,46.7855,41621.0
2019-01-22 14:30:00,61.08,61.22,60.98,61.22,34289.0,46.7932,46.9004,46.7166,46.9004,34289.0
2019-01-22 15:00:00,61.22,61.34,61.02,61.28,21084.0,46.9004,46.9924,46.7472,46.9464,21084.0
2019-01-22 15:30:00,61.27,61.57,61.06,61.57,119060.0,46.9387,47.1686,46.7779,47.1686,119060.0
2019-01-23 09:30:00,61.43,61.73,61.25,61.46,73737.0,47.0613,47.2911,46.9234,47.0843,73737.0
2019-01-23 10:00:00,61.48,61.66,61.42,61.44,37512.0,47.0996,47.2375,47.0537,47.069,37512.0
2019-01-23 10:30:00,61.41,61.47,61.33,61.35,9599.0,47.046,47.092,46.9847,47.0,9599.0
2019-01-23 11:00:00,61.42,61.48,61.39,61.47,13451.0,47.0537,47.0996,47.0307,47.092,13451.0
2019-01-23 11:30:00,61.49,61.53,61.24,61.28,9892.0,47.1073,47.1379,46.9158,46.9464,9892.0
2019-01-23 12:00:00,61.3,61.43,61.18,61.32,33937.0,46.9617,47.0613,46.8698,46.977,33937.0
2019-01-23 12:30:00,61.28,61.41,61.27,61.3,20319.0,46.9464,47.046,46.9387,46.9617,20319.0
2019-01-23 13:00:00,61.3,61.45,61.23,61.23,24054.0,46.9617,47.0766,46.9081,46.9081,24054.0
2019-01-23 13:30:00,61.22,61.26,61.12,61.17,17337.0,46.9004,46.9311,46.8238,46.8621,17337.0
2019-01-23 14:00:00,61.15,61.2,61.07,61.17,33378.0,46.8468,46.8851,46.7855,46.8621,33378.0
2019-01-23 14:30:00,61.17,61.19,61.05,61.13,29457.0,46.8621,46.8775,46.7702,46.8315,29457.0
2019-01-23 15:00:00,61.15,61.28,61.13,61.2,62522.0,46.8468,46.9464,46.8315,46.8851,62522.0
2019-01-23 15:30:00,61.2,61.51,61.15,61.48,109027.0,46.8851,47.1226,46.8468,47.0996,109027.0
2019-01-24 09:30:00,61.38,61.57,61.05,61.51,20447.0,47.023,47.1686,46.7702,47.1226,20447.0
2019-01-24 10:00:00,61.51,61.53,61.28,61.46,13957.0,47.1226,47.1379,46.9464,47.0843,13957.0
2019-01-24 10:30:00,61.48,61.54,61.37,61.54,9966.0,47.0996,47.1456,47.0153,47.1456,9966.0
2019-01-24 11:00:00,61.59,61.69,61.55,61.56,10503.0,47.1839,47.2605,47.1532,47.1609,10503.0
2019-01-24 11:30:00,61.55,61.64,61.48,61.63,9013.0,47.1532,47.2222,47.0996,47.2145,9013.0
2019-01-24 12:00:00,61.61,61.64,61.4,61.4,12864.0,47.1992,47.2222,47.0383,47.0383,12864.0
2019-01-24 12:30:00,61.39,61.47,61.37,61.37,12363.0,47.0307,47.092,47.0153,47.0153,12363.0
2019-01-24 13:00:00,61.39,61.4,61.19,61.29,20046.0,47.0307,47.0383,46.8775,46.9541,20046.0
2019-01-24 13:30:00,61.3,61.42,61.28,61.38,14208.0,46.9617,47.0537,46.9464,47.023,14208.0
2019-01-24 14:00:00,61.39,61.43,61.32,61.37,21625.0,47.0307,47.0613,46.977,47.0153,21625.0
2019-01-24 14:30:00,61.35,61.43,61.32,61.33,23148.0,47.0,47.0613,46.977,46.9847,23148.0
2019-01-24 15:00:00,61.34,61.65,61.34,61.6,27258.0,46.9924,47.2299,46.9924,47.1916,27258.0
2019-01-24 15:30:00,61.6,61.62,61.38,61.42,56779.0,47.1916,47.2069,47.023,47.0537,56779.0
2019-01-25 09:30:00,61.64,62.08,61.64,61.73,13537.0,47.2222,47.5593,47.2222,47.2911,13537.0
2019-01-25 10:00:00,61.77,62.14,61.7,62.08,48908.0,47.3218,47.6052,47.2682,47.5593,48908.0
2019-01-25 10:30:00,62.01,62.13,61.92,62.03,19644.0,47.5057,47.5976,47.4367,47.521,19644.0
2019-01-25 11:00:00,62.04,62.11,61.95,62.03,7033.0,47.5286,47.5823,47.4597,47.521,7033.0
2019-01-25 11:30:00,62.02,62.07,61.81,61.86,21765.0,47.5133,47.5516,47.3524,47.3907,21765.0
2019-01-25 12:00:00,61.84,61.92,61.81,61.9,27725.0,47.3754,47.4367,47.3524,47.4214,27725.0
2019-01-25 12:30:00,61.89,61.92,61.78,61.92,15500.0,47.4137,47.4367,47.3294,47.4367,15500.0
2019-01-25 13:00:00,61.93,62.12,61.9,62.11,23622.0,47.4444,47.5899,47.4214,47.5823,23622.0
2019-01-25 13:30:00,62.1,62.28,62.06,62.28,15916.0,47.5746,47.7125,47.544,47.7125,15916.0
2019-01-25 14:00:00,62.28,62.35,62.18,62.33,27831.0,47.7125,47.7661,47.6359,47.7508,27831.0
2019-01-25 14:30:00,62.33,62.5,62.26,62.42,37194.0,47.7508,47.881,47.6972,47.8197,37194.0
2019-01-25 15:00:00,62.44,62.69,62.36,62.39,52282.0,47.8351,48.0266,47.7738,47.7968,52282.0
2019-01-25 15:30:00,62.39,62.9,62.3,62.76,165465.0,47.7968,48.1875,47.7278,48.0802,165465.0
2019-01-28 09:30:00,62.67,62.92,61.37,62.8,43973.0,48.0113,48.2028,47.0153,48.1109,43973.0
2019-01-28 10:00:00,62.8,63.19,62.76,63.1,24344.0,48.1109,48.4096,48.0802,48.3407,24344.0
2019-01-28 10:30:00,63.06,63.3,63.01,63.22,31395.0,48.3101,48.4939,48.2717,48.4326,31395.0
2019-01-28 11:00:00,63.18,63.22,63.06,63.2,40816.0,48.402,48.4326,48.3101,48.4173,40816.0
2019-01-28 11:30:00,63.21,63.29,62.94,63.08,44533.0,48.425,48.4863,48.2181,48.3254,44533.0
2019-01-28 12:00:00,63.09,63.32,63.08,63.16,35742.0,48.333,48.5092,48.3254,48.3867,35742.0
2019-01-28 12:30:00,63.18,63.34,62.9,63.22,31312.0,48.402,48.5246,48.1875,48.4326,31312.0
2019-01-28 13:00:00,63.19,63.31,63.19,63.24,21819.0,48.4096,48.5016,48.4096,48.4479,21819.0
2019-01-28 13:30:00,63.28,63.49,63.27,63.34,28325.0,48.4786,48.6395,48.4709,48.5246,28325.0
2019-01-28 14:00:00,63.38,63.38,63.1,63.26,64160.0,48.5552,48.5552,48.3407,48.4633,64160.0
2019-01-28 14:30:00,63.27,63.48,63.22,63.4,25600.0,48.4709,48.6318,48.4326,48.5705,25600.0
2019-01-28 15:00:00,63.42,63.5,63.32,63.45,45840.0,48.5858,48.6471,48.5092,48.6088,45840.0
2019-01-28 15:30:00,63.44,63.52,63.22,63.49,136170.0,48.6012,48.6625,48.4326,48.6395,136170.0
2019-01-29 09:30:00,63.48,63.72,62.37,63.43,15008.0,48.6318,48.8157,47.7814,48.5935,15008.0
2019-01-29 10:00:00,63.4,63.61,63.37,63.57,45121.0,48.5705,48.7314,48.5475,48.7008,45121.0
2019-01-29 10:30:00,63.61,63.74,63.57,63.61,6223.0,48.7314,48.831,48.7008,48.7314,6223.0
2019-01-29 11:00:00,63.63,63.86,63.56,63.71,18209.0,48.7467,48.9229,48.6931,48.808,18209.0
2019-01-29 11:30:00,63.72,63.76,63.63,63.74,13027.0,48.8157,48.8463,48.7467,48.831,13027.0
2019-01-29 12:00:00,63.73,63.83,63.7,63.78,12200.0,48.8233,48.8999,48.8004,48.8616,12200.0
2019-01-29 12:30:00,63.77,63.82,63.69,63.73,15699.0,48.854,48.8923,48.7927,48.8233,15699.0
2019-01-29 13:00:00,63.75,63.89,63.7,63.89,12829.0,48.8387,48.9459,48.8004,48.9459,12829.0
2019-01-29 13:30:00,63.86,63.88,63.73,63.88,16496.0,48.9229,48.9383,48.8233,48.9383,16496.0
2019-01-29 14:00:00,63.9,63.93,63.77,63.82,17276.0,48.9536,48.9766,48.854,48.8923,17276.0
2019-01-29 14:30:00,63.79,63.86,63.68,63.71,18325.0,48.8693,48.9229,48.785,48.808,18325.0
2019-01-29 15:00:00,63.73,63.89,63.68,63.82,28669.0,48.8233,48.9459,48.785,48.8923,28669.0
2019-01-29 15:30:00,63.83,63.95,63.67,63.9,94657.0,48.8999,48.9919,48.7774,48.9536,94657.0
2019-01-30 09:30:00,64.01,64.54,63.17,64.23,21244.0,49.0378,49.4439,48.3943,49.2064,21244.0
2019-01-30 10:00:00,64.29,64.65,64.23,64.65,75293.0,49.2524,49.5281,49.2064,49.5281,75293.0
2019-01-30 10:30:00,64.66,64.75,64.58,64.65,11414.0,49.5358,49.6048,49.4745,49.5281,11414.0
2019-01-30 11:00:00,64.62,64.84,64.48,64.71,63472.0,49.5052,49.6737,49.3979,49.5741,63472.0
2019-01-30 11:30:00,64.73,64.88,64.68,64.82,35121.0,49.5894,49.7043,49.5511,49.6584,35121.0
2019-01-30 12:00:00,64.84,65.1,64.82,64.84,101446.0,49.6737,49.8729,49.6584,49.6737,101446.0
2019-01-30 12:30:00,64.83,64.92,64.74,64.75,20461.0,49.666,49.735,49.5971,49.6048,20461.0
2019-01-30 13:00:00,64.78,64.82,64.53,64.55,90301.0,49.6277,49.6584,49.4362,49.4515,90301.0
2019-01-30 13:30:00,64.57,64.72,64.51,64.63,86570.0,49.4669,49.5818,49.4209,49.5128,86570.0
2019-01-30 14:00:00,64.6,65.09,64.58,64.89,32417.0,49.4898,49.8652,49.4745,49.712,32417.0
2019-01-30 14:30:00,64.87,64.98,64.71,64.98,18811.0,49.6967,49.781,49.5741,49.781,18811.0
2019-01-30 15:00:00,65.0,65.0,64.71,64.76,52968.0,49.7963,49.7963,49.5741,49.6124,52968.0
2019-01-30 15:30:00,64.75,65.08,64.74,64.95,191022.0,49.6048,49.8576,49.5971,49.758,191022.0
2019-01-31 09:30:00,64.75,64.83,64.2,64.69,31234.0,49.6048,49.666,49.1834,49.5588,31234.0
2019-01-31 10:00:00,64.76,64.86,64.55,64.7,20946.0,49.6124,49.689,49.4515,49.5665,20946.0
2019-01-31 10:30:00,64.7,64.78,64.42,64.48,61084.0,49.5665,49.6277,49.3519,49.3979,61084.0
2019-01-31 11:00:00,64.49,64.58,64.28,64.5,180337.0,49.4056,49.4745,49.2447,49.4132,180337.0
2019-01-31 11:30:00,64.56,64.63,64.47,64.53,17103.0,49.4592,49.5128,49.3902,49.4362,17103.0
2019-01-31 12:00:00,64.54,64.55,64.37,64.39,33709.0,49.4439,49.4515,49.3136,49.329,33709.0
2019-01-31 12:30:00,64.39,64.6,64.31,64.6,53563.0,49.329,49.4898,49.2677,49.4898,53563.0
2019-01-31 13:00:00,64.62,64.92,64.58,64.65,100829.0,49.5052,49.735,49.4745,49.5281,100829.0
2019-01-31 13:30:00,64.64,64.78,64.48,64.5,38477.0,49.5205,49.6277,49.3979,49.4132,38477.0
2019-01-31 14:00:00,64.49,64.61,64.46,64.56,66685.0,49.4056,49.4975,49.3826,49.4592,66685.0
2019-01-31 14:30:00,64.58,64.85,64.51,64.71,258637.0,49.4745,49.6814,49.4209,49.5741,258637.0
2019-01-31 15:00:00,64.7,64.79,64.62,64.63,72486.0,49.5665,49.6354,49.5052,49.5128,72486.0
2019-01-31 15:30:00,64.63,65.11,64.62,65.01,124471.0,49.5128,49.8805,49.5052,49.8039,124471.0
2019-02-01 09:30:00,65.26,65.77,64.72,64.75,121337.0,49.9955,50.3862,49.5818,49.6048,121337.0
2019-02-01 10:00:00,64.84,64.94,64.45,64.59,41672.0,49.6737,49.7503,49.3749,49.4822,41672.0
2019-02-01 10:30:00,64.59,64.63,64.03,64.03,16499.0,49.4822,49.5128,49.0532,49.0532,16499.0
2019-02-01 11:00:00,64.06,64.14,63.89,63.99,36601.0,49.0761,49.1374,48.9459,49.0225,36601.0
2019-02-01 11:30:00,64.0,64.31,63.78,64.28,89502.0,49.0302,49.2677,48.8616,49.2447,89502.0
2019-02-01 12:00:00,64.24,64.34,64.1,64.11,11309.0,49.214,49.2907,49.1068,49.1145,11309.0
2019-02-01 12:30:00,64.09,64.32,64.07,64.18,66879.0,49.0991,49.2753,49.0838,49.1681,66879.0
2019-02-01 13:00:00,64.18,64.23,64.08,64.22,6259.0,49.1681,49.2064,49.0915,49.1987,6259.0
2019-02-01 13:30:00,64.28,64.45,64.26,64.38,8559.0,49.2447,49.3749,49.2294,49.3213,8559.0
2019-02-01 14:00:00,64.38,64.48,64.32,64.39,21783.0,49.3213,49.3979,49.2753,49.329,21783.0
2019-02-01 14:30:00,64.4,64.4,64.25,64.36,93512.0,49.3366,49.3366,49.2217,49.306,93512.0
2019-02-01 15:00:00,64.37,64.4,64.17,64.3,24533.0,49.3136,49.3366,49.1604,49.26,24533.0
2019-02-01 15:30:00,64.33,64.47,64.33,64.45,279373.0,49.283,49.3902,49.283,49.3749,279373.0
2019-02-04 09:30:00,64.68,64.71,64.29,64.33,87855.0,49.5511,49.5741,49.2524,49.283,87855.0
2019-02-04 10:00:00,64.3,64.44,64.16,64.31,17856.0,49.26,49.3673,49.1528,49.2677,17856.0
2019-02-04 10:30:00,64.33,64.61,64.33,64.48,24529.0,49.283,49.4975,49.283,49.3979,24529.0
2019-02-04 11:00:00,64.5,64.59,64.43,64.57,15212.0,49.4132,49.4822,49.3596,49.4669,15212.0
2019-02-04 11:30:00,64.57,64.61,64.46,64.52,59862.0,49.4669,49.4975,49.3826,49.4286,59862.0
2019-02-04 12:00:00,64.53,64.63,64.48,64.49,40909.0,49.4362,49.5128,49.3979,49.4056,40909.0
2019-02-04 12:30:00,64.5,64.53,64.43,64.5,47815.0,49.4132,49.4362,49.3596,49.4132,47815.0
2019-02-04 13:00:00,64.5,64.76,64.49,64.65,30597.0,49.4132,49.6124,49.4056,49.5281,30597.0
2019-02-04 13:30:00,64.65,64.79,64.63,64.77,47615.0,49.5281,49.6354,49.5128,49.6201,47615.0
2019-02-04 14:00:00,64.76,64.81,64.67,64.69,31228.0,49.6124,49.6507,49.5435,49.5588,31228.0
2019-02-04 14:30:00,64.69,64.75,64.61,64.66,32165.0,49.5588,49.6048,49.4975,49.5358,32165.0
2019-02-04 15:00:00,64.66,64.76,64.6,64.68,43558.0,49.5358,49.6124,49.4898,49.5511,43558.0
2019-02-04 15:30:00,64.67,65.06,64.62,64.84,291838.0,49.5435,49.8422,49.5052,49.6737,291838.0
2019-02-05 09:30:00,64.86,64.91,64.46,64.62,30832.0,49.689,49.7273,49.3826,49.5052,30832.0
2019-02-05 10:00:00,64.6,64.63,64.21,64.26,29858.0,49.4898,49.5128,49.1911,49.2294,29858.0
2019-02-05 10:30:00,64.26,64.43,64.16,64.31,32069.0,49.2294,49.3596,49.1528,49.2677,32069.0
2019-02-05 11:00:00,64.31,64.67,64.29,64.62,21216.0,49.2677,49.5435,49.2524,49.5052,21216.0
2019-02-05 11:30:00,64.6,64.69,64.46,64.56,21260.0,49.4898,49.5588,49.3826,49.4592,21260.0
2019-02-05 12:00:00,64.57,64.63,64.51,64.59,23226.0,49.4669,49.5128,49.4209,49.4822,23226.0
2019-02-05 12:30:00,64.58,64.71,64.53,64.59,24699.0,49.4745,49.5741,49.4362,49.4822,24699.0
2019-02-05 13:00:00,64.59,64.62,64.46,64.6,29595.0,49.4822,49.5052,49.3826,49.4898,29595.0
2019-02-05 13:30:00,64.62,64.71,64.57,64.63,29251.0,49.5052,49.5741,49.4669,49.5128,29251.0
2019-02-05 14:00:00,64.61,64.72,64.6,64.68,43045.0,49.4975,49.5818,49.4898,49.5511,43045.0
2019-02-05 14:30:00,64.71,64.71,64.56,64.68,34955.0,49.5741,49.5741,49.4592,49.5511,34955.0
2019-02-05 15:00:00,64.68,64.72,64.58,64.63,173988.0,49.5511,49.5818,49.4745,49.5128,173988.0
2019-02-05 15:30:00,64.63,64.98,64.61,64.77,386840.0,49.5128,49.781,49.4975,49.6201,386840.0
2019-02-06 09:30:00,64.54,65.03,64.13,64.18,95682.0,49.4439,49.8193,49.1298,49.1681,95682.0
2019-02-06 10:00:00,64.19,64.67,64.18,64.35,57777.0,49.1757,49.5435,49.1681,49.2983,57777.0
2019-02-06 10:30:00,64.35,64.46,64.22,64.29,43238.0,49.2983,49.3826,49.1987,49.2524,43238.0
2019-02-06 11:00:00,64.3,64.32,64.15,64.2,50202.0,49.26,49.2753,49.1451,49.1834,50202.0
2019-02-06 11:30:00,64.19,64.46,64.15,64.45,85719.0,49.1757,49.3826,49.1451,49.3749,85719.0
2019-02-06 12:00:00,64.43,64.46,64.29,64.39,31985.0,49.3596,49.3826,49.2524,49.329,31985.0
2019-02-06 12:30:00,64.39,64.41,64.31,64.39,32147.0,49.329,49.3443,49.2677,49.329,32147.0
2019-02-06 13:00:00,64.38,64.41,64.33,64.37,30387.0,49.3213,49.3443,49.283,49.3136,30387.0
2019-02-06 13:30:00,64.38,64.41,64.35,64.38,36220.0,49.3213,49.3443,49.2983,49.3213,36220.0
2019-02-06 14:00:00,64.4,64.4,64.25,64.26,39558.0,49.3366,49.3366,49.2217,49.2294,39558.0
2019-02-06 14:30:00,64.26,64.36,64.15,64.36,47110.0,49.2294,49.306,49.1451,49.306,47110.0
2019-02-06 15:00:00,64.33,64.4,64.3,64.39,41311.0,49.283,49.3366,49.26,49.329,41311.0
2019-02-06 15:30:00,64.39,64.77,64.27,64.48,172402.0,49.329,49.6201,49.237,49.3979,172402.0
2019-02-07 09:30:00,64.2,64.36,63.97,64.2,35728.0,49.1834,49.306,49.0072,49.1834,35728.0
2019-02-07 10:00:00,64.23,65.11,64.19,65.02,49598.0,49.2064,49.8805,49.1757,49.8116,49598.0
2019-02-07 10:30:00,64.98,65.14,64.78,64.91,58944.0,49.781,49.9035,49.6277,49.7273,58944.0
2019-02-07 11:00:00,64.94,65.35,64.92,65.35,20947.0,49.7503,50.0644,49.735,50.0644,20947.0
2019-02-07 11:30:00,65.36,65.53,65.3,65.44,31023.0,50.0721,50.2023,50.0261,50.1334,31023.0
2019-02-07 12:00:00,65.43,65.46,65.28,65.35,16820.0,50.1257,50.1487,50.0108,50.0644,16820.0
2019-02-07 12:30:00,65.34,65.47,65.34,65.4,48860.0,50.0568,50.1563,50.0568,50.1027,48860.0
2019-02-07 13:00:00,65.42,65.62,65.42,65.62,23123.0,50.118,50.2713,50.118,50.2713,23123.0
2019-02-07 13:30:00,65.6,65.66,65.5,65.55,20795.0,50.2559,50.3019,50.1793,50.2176,20795.0
2019-02-07 14:00:00,65.57,65.68,65.46,65.66,40807.0,50.233,50.3172,50.1487,50.3019,40807.0
2019-02-07 14:30:00,65.66,65.74,65.43,65.5,35672.0,50.3019,50.3632,50.1257,50.1793,35672.0
2019-02-07 15:00:00,65.5,65.62,65.42,65.57,88103.0,50.1793,50.2713,50.118,50.233,88103.0
2019-02-07 15:30:00,65.57,65.82,65.54,65.74,100896.0,50.233,50.4245,50.21,50.3632,100896.0
2019-02-08 09:30:00,65.68,65.93,65.24,65.73,19773.0,50.3172,50.5087,49.9801,50.3555,19773.0
2019-02-08 10:00:00,65.74,65.74,65.3,65.3,13535.0,50.3632,50.3632,50.0261,50.0261,13535.0
2019-02-08 10:30:00,65.3,65.53,65.25,65.53,16083.0,50.0261,50.2023,49.9878,50.2023,16083.0
2019-02-08 11:00:00,65.53,65.53,65.32,65.46,18423.0,50.2023,50.2023,50.0414,50.1487,18423.0
2019-02-08 11:30:00,65.47,65.54,65.43,65.45,15884.0,50.1563,50.21,50.1257,50.141,15884.0
2019-02-08 12:00:00,65.48,65.49,65.36,65.39,8699.0,50.164,50.1717,50.0721,50.0951,8699.0
2019-02-08 12:30:00,65.37,65.56,65.35,65.53,30184.0,50.0797,50.2253,50.0644,50.2023,30184.0
2019-02-08 13:00:00,65.55,65.55,65.38,65.41,15297.0,50.2176,50.2176,50.0874,50.1104,15297.0
2019-02-08 13:30:00,65.41,65.51,65.39,65.5,15138.0,50.1104,50.187,50.0951,50.1793,15138.0
2019-02-08 14:00:00,65.5,65.63,65.48,65.6,14001.0,50.1793,50.2789,50.164,50.2559,14001.0
2019-02-08 14:30:00,65.59,65.73,65.57,65.7,13800.0,50.2483,50.3555,50.233,50.3325,13800.0
2019-02-08 15:00:00,65.7,65.82,65.69,65.7,25846.0,50.3325,50.4245,50.3249,50.3325,25846.0
2019-02-08 15:30:00,65.71,65.8,65.51,65.72,95654.0,50.3402,50.4092,50.187,50.3479,95654.0
2019-02-11 09:30:00,65.8,65.91,65.57,65.82,10931.0,50.4092,50.4934,50.233,50.4245,10931.0
2019-02-11 10:00:00,65.82,66.07,65.72,65.94,32175.0,50.4245,50.616,50.3479,50.5164,32175.0
2019-02-11 10:30:00,65.9,66.07,65.82,65.87,18826.0,50.4858,50.616,50.4245,50.4628,18826.0
2019-02-11 11:00:00,65.92,65.95,65.85,65.91,15383.0,50.5011,50.5241,50.4475,50.4934,15383.0
2019-02-11 11:30:00,65.89,66.08,65.87,65.96,20085.0,50.4781,50.6237,50.4628,50.5317,20085.0
2019-02-11 12:00:00,65.96,66.05,65.91,65.96,28085.0,50.5317,50.6007,50.4934,50.5317,28085.0
2019-02-11 12:30:00,65.94,66.2,65.93,66.16,42549.0,50.5164,50.7156,50.5087,50.685,42549.0
2019-02-11 13:00:00,66.17,66.18,66.08,66.09,15159.0,50.6926,50.7003,50.6237,50.6313,15159.0
2019-02-11 13:30:00,66.09,66.19,66.03,66.18,26764.0,50.6313,50.7079,50.5854,50.7003,26764.0
2019-02-11 14:00:00,66.17,66.17,66.04,66.1,20798.0,50.6926,50.6926,50.593,50.639,20798.0
2019-02-11 14:30:00,66.11,66.16,66.06,66.16,22540.0,50.6466,50.685,50.6083,50.685,22540.0
2019-02-11 15:00:00,66.17,66.38,66.14,66.36,31140.0,50.6926,50.8535,50.6696,50.8382,31140.0
2019-02-11 15:30:00,66.37,66.38,66.14,66.28,64925.0,50.8458,50.8535,50.6696,50.7769,64925.0
2019-02-12 09:30:00,66.24,66.27,65.53,65.88,31077.0,50.7462,50.7692,50.2023,50.4704,31077.0
2019-02-12 10:00:00,65.81,65.81,65.58,65.69,18177.0,50.4168,50.4168,50.2406,50.3249,18177.0
2019-02-12 10:30:00,65.67,65.83,65.59,65.81,44333.0,50.3096,50.4321,50.2483,50.4168,44333.0
2019-02-12 11:00:00,65.82,65.93,65.45,65.54,47520.0,50.4245,50.5087,50.141,50.21,47520.0
2019-02-12 11:30:00,65.52,65.57,65.32,65.44,16327.0,50.1946,50.233,50.0414,50.1334,16327.0
2019-02-12 12:00:00,65.46,65.52,65.25,65.3,18832.0,50.1487,50.1946,49.9878,50.0261,18832.0
2019-02-12 12:30:00,65.31,65.44,65.22,65.26,28296.0,50.0338,50.1334,49.9648,49.9955,28296.0
2019-02-12 13:00:00,65.26,65.31,65.2,65.29,24502.0,49.9955,50.0338,49.9495,50.0184,24502.0
2019-02-12 13:30:00,65.29,65.39,65.25,65.36,39067.0,50.0184,50.0951,49.9878,50.0721,39067.0
2019-02-12 14:00:00,65.34,65.34,65.2,65.28,23908.0,50.0568,50.0568,49.9495,50.0108,23908.0
2019-02-12 14:30:00,65.28,65.54,65.27,65.53,52617.0,50.0108,50.21,50.0031,50.2023,52617.0
2019-02-12 15:00:00,65.53,65.58,65.42,65.49,39814.0,50.2023,50.2406,50.118,50.1717,39814.0
2019-02-12 15:30:00,65.49,65.49,65.21,65.33,102655.0,50.1717,50.1717,49.9572,50.0491,102655.0
2019-02-13 09:30:00,65.12,65.56,65.12,65.15,17248.0,49.8882,50.2253,49.8882,49.9112,17248.0
2019-02-13 10:00:00,65.14,65.44,65.04,65.42,18790.0,49.9035,50.1334,49.8269,50.118,18790.0
2019-02-13 10:30:00,65.48,65.51,65.16,65.27,29792.0,50.164,50.187,49.9189,50.0031,29792.0
2019-02-13 11:00:00,65.27,65.51,65.27,65.36,15014.0,50.0031,50.187,50.0031,50.0721,15014.0
2019-02-13 11:30:00,65.39,65.46,65.26,65.46,12839.0,50.0951,50.1487,49.9955,50.1487,12839.0
2019-02-13 12:00:00,65.45,65.52,65.37,65.46,11575.0,50.141,50.1946,50.0797,50.1487,11575.0
2019-02-13 12:30:00,65.44,65.53,65.39,65.47,14853.0,50.1334,50.2023,50.0951,50.1563,14853.0
2019-02-13 13:00:00,65.46,65.55,65.43,65.5,12090.0,50.1487,50.2176,50.1257,50.1793,12090.0
2019-02-13 13:30:00,65.51,65.51,65.34,65.36,21689.0,50.187,50.187,50.0568,50.0721,21689.0
2019-02-13 14:00:00,65.35,65.37,65.16,65.23,64412.0,50.0644,50.0797,49.9189,49.9725,64412.0
2019-02-13 14:30:00,65.22,65.25,65.13,65.16,53280.0,49.9648,49.9878,49.8959,49.9189,53280.0
2019-02-13 15:00:00,65.16,65.27,65.09,65.21,68872.0,49.9189,50.0031,49.8652,49.9572,68872.0
2019-02-13 15:30:00,65.21,65.52,65.2,65.47,146564.0,49.9572,50.1946,49.9495,50.1563,146564.0
2019-02-14 09:30:00,66.14,66.38,65.16,65.37,37174.0,50.6696,50.8535,49.9189,50.0797,37174.0
2019-02-14 10:00:00,65.43,65.96,65.36,65.89,42422.0,50.1257,50.5317,50.0721,50.4781,42422.0
2019-02-14 10:30:00,65.91,65.97,65.46,65.61,40238.0,50.4934,50.5394,50.1487,50.2636,40238.0
2019-02-14 11:00:00,65.61,65.85,65.4,65.64,53419.0,50.2636,50.4475,50.1027,50.2866,53419.0
2019-02-14 11:30:00,65.62,65.69,65.33,65.42,32331.0,50.2713,50.3249,50.0491,50.118,32331.0
2019-02-14 12:00:00,65.4,65.62,65.31,65.55,45357.0,50.1027,50.2713,50.0338,50.2176,45357.0
2019-02-14 12:30:00,65.55,65.77,65.36,65.77,36944.0,50.2176,50.3862,50.0721,50.3862,36944.0
2019-02-14 13:00:00,65.77,65.83,65.59,65.68,26753.0,50.3862,50.4321,50.2483,50.3172,26753.0
2019-02-14 13:30:00,65.67,65.75,65.6,65.61,24819.0,50.3096,50.3709,50.2559,50.2636,24819.0
2019-02-14 14:00:00,65.59,65.73,65.55,65.69,37558.0,50.2483,50.3555,50.2176,50.3249,37558.0
2019-02-14 14:30:00,65.71,65.91,65.63,65.82,44258.0,50.3402,50.4934,50.2789,50.4245,44258.0
2019-02-14 15:00:00,65.84,66.0,65.66,65.98,134200.0,50.4398,50.5624,50.3019,50.5471,134200.0
2019-02-14 15:30:00,66.0,66.0,65.61,65.76,197506.0,50.5624,50.5624,50.2636,50.3785,197506.0
2019-02-15 09:30:00,66.19,66.19,65.45,65.62,57020.0,50.7079,50.7079,50.141,50.2713,57020.0
2019-02-15 10:00:00,65.58,65.89,65.49,65.87,21750.0,50.2406,50.4781,50.1717,50.4628,21750.0
2019-02-15 10:30:00,65.83,66.01,65.8,65.94,34620.0,50.4321,50.57,50.4092,50.5164,34620.0
2019-02-15 11:00:00,65.95,66.1,65.95,66.03,20925.0,50.5241,50.639,50.5241,50.5854,20925.0
2019-02-15 11:30:00,66.02,66.13,65.76,65.78,27989.0,50.5777,50.662,50.3785,50.3938,27989.0
2019-02-15 12:00:00,65.8,65.97,65.8,65.91,25742.0,50.4092,50.5394,50.4092,50.4934,25742.0
2019-02-15 12:30:00,65.9,66.1,65.83,66.1,33765.0,50.4858,50.639,50.4321,50.639,33765.0
2019-02-15 13:00:00,66.09,66.12,65.97,65.97,42562.0,50.6313,50.6543,50.5394,50.5394,42562.0
2019-02-15 13:30:00,65.99,66.09,65.9,66.08,39616.0,50.5547,50.6313,50.4858,50.6237,39616.0
2019-02-15 14:00:00,66.07,66.14,66.01,66.01,20109.0,50.616,50.6696,50.57,50.57,20109.0
2019-02-15 14:30:00,66.01,66.1,65.91,65.96,19992.0,50.57,50.639,50.4934,50.5317,19992.0
2019-02-15 15:00:00,65.95,65.96,65.86,65.88,20557.0,50.5241,50.5317,50.4551,50.4704,20557.0
2019-02-15 15:30:00,65.87,66.34,65.84,66.32,103309.0,50.4628,50.8228,50.4398,50.8075,103309.0
2019-02-19 09:30:00,66.19,66.62,66.13,66.3,44048.0,50.7079,51.0374,50.662,50.7922,44048.0
2019-02-19 10:00:00,66.3,66.76,66.27,66.76,84558.0,50.7922,51.1446,50.7692,51.1446,84558.0
2019-02-19 10:30:00,66.73,67.01,66.65,66.97,28769.0,51.1216,51.3361,51.0603,51.3055,28769.0
2019-02-19 11:00:00,66.96,67.1,66.85,66.86,26721.0,51.2978,51.4051,51.2136,51.2212,26721.0
2019-02-19 11:30:00,66.91,66.95,66.84,66.88,23069.0,51.2595,51.2902,51.2059,51.2365,23069.0
2019-02-19 12:00:00,66.87,66.87,66.73,66.76,21233.0,51.2289,51.2289,51.1216,51.1446,21233.0
2019-02-19 12:30:00,66.77,66.77,66.69,66.74,23409.0,51.1523,51.1523,51.091,51.1293,23409.0
2019-02-19 13:00:00,66.74,66.75,66.57,66.57,22521.0,51.1293,51.1369,50.9991,50.9991,22521.0
2019-02-19 13:30:00,66.57,66.57,66.46,66.51,71703.0,50.9991,50.9991,50.9148,50.9531,71703.0
2019-02-19 14:00:00,66.51,66.68,66.51,66.66,19603.0,50.9531,51.0833,50.9531,51.068,19603.0
2019-02-19 14:30:00,66.66,66.89,66.66,66.83,59331.0,51.068,51.2442,51.068,51.1982,59331.0
2019-02-19 15:00:00,66.83,66.84,66.59,66.62,70689.0,51.1982,51.2059,51.0144,51.0374,70689.0
2019-02-19 15:30:00,66.62,66.65,66.43,66.58,162940.0,51.0374,51.0603,50.8918,51.0067,162940.0
2019-02-20 09:30:00,66.57,66.57,65.72,65.98,29171.0,50.9991,50.9991,50.3479,50.5471,29171.0
2019-02-20 10:00:00,65.98,66.06,65.84,65.84,20826.0,50.5471,50.6083,50.4398,50.4398,20826.0
2019-02-20 10:30:00,65.83,65.94,65.5,65.52,16526.0,50.4321,50.5164,50.1793,50.1946,16526.0
2019-02-20 11:00:00,65.55,65.56,65.29,65.46,23345.0,50.2176,50.2253,50.0184,50.1487,23345.0
2019-02-20 11:30:00,65.48,65.75,65.48,65.71,14060.0,50.164,50.3709,50.164,50.3402,14060.0
2019-02-20 12:00:00,65.72,65.85,65.69,65.82,16211.0,50.3479,50.4475,50.3249,50.4245,16211.0
2019-02-20 12:30:00,65.83,65.87,65.76,65.8,19656.0,50.4321,50.4628,50.3785,50.4092,19656.0
2019-02-20 13:00:00,65.81,65.88,65.72,65.83,26151.0,50.4168,50.4704,50.3479,50.4321,26151.0
2019-02-20 13:30:00,65.83,65.9,65.76,65.83,25200.0,50.4321,50.4858,50.3785,50.4321,25200.0
2019-02-20 14:00:00,65.83,65.99,65.66,65.76,23223.0,50.4321,50.5547,50.3019,50.3785,23223.0
2019-02-20 14:30:00,65.75,65.96,65.75,65.92,23862.0,50.3709,50.5317,50.3709,50.5011,23862.0
2019-02-20 15:00:00,65.9,66.04,65.9,65.97,28907.0,50.4858,50.593,50.4858,50.5394,28907.0
2019-02-20 15:30:00,65.98,65.98,65.7,65.83,115544.0,50.5471,50.5471,50.3325,50.4321,115544.0
2019-02-21 09:30:00,65.63,65.73,65.22,65.23,22892.0,50.2789,50.3555,49.9648,49.9725,22892.0
2019-02-21 10:00:00,65.23,65.62,65.23,65.55,25370.0,49.9725,50.2713,49.9725,50.2176,25370.0
2019-02-21 10:30:00,65.55,65.79,65.46,65.74,36133.0,50.2176,50.4015,50.1487,50.3632,36133.0
2019-02-21 11:00:00,65.73,65.97,65.73,65.93,38356.0,50.3555,50.5394,50.3555,50.5087,38356.0
2019-02-21 11:30:00,65.92,66.12,65.89,66.03,32948.0,50.5011,50.6543,50.4781,50.5854,32948.0
2019-02-21 12:00:00,66.02,66.02,65.85,65.96,28754.0,50.5777,50.5777,50.4475,50.5317,28754.0
2019-02-21 12:30:00,65.96,65.98,65.91,65.93,21682.0,50.5317,50.5471,50.4934,50.5087,21682.0
2019-02-21 13:00:00,65.91,66.02,65.87,65.94,22159.0,50.4934,50.5777,50.4628,50.5164,22159.0
2019-02-21 13:30:00,65.93,65.97,65.87,65.95,23515.0,50.5087,50.5394,50.4628,50.5241,23515.0
2019-02-21 14:00:00,65.95,65.97,65.87,65.88,22966.0,50.5241,50.5394,50.4628,50.4704,22966.0
2019-02-21 14:30:00,65.9,65.98,65.87,65.87,24724.0,50.4858,50.5471,50.4628,50.4628,24724.0
2019-02-21 15:00:00,65.88,66.08,65.8,66.04,50715.0,50.4704,50.6237,50.4092,50.593,50715.0
2019-02-21 15:30:00,66.04,66.43,65.98,66.36,116298.0,50.593,50.8918,50.5471,50.8382,116298.0
2019-02-22 09:30:00,65.74,66.0,65.53,65.95,50249.0,50.8104,51.0114,50.6481,50.9727,50249.0
2019-02-22 10:00:00,65.97,66.37,65.9,66.28,19930.0,50.9882,51.2973,50.9341,51.2278,19930.0
2019-02-22 10:30:00,66.21,66.4,66.21,66.3,14214.0,51.1737,51.3205,51.1737,51.2432,14214.0
2019-02-22 11:00:00,66.26,66.33,66.19,66.28,17134.0,51.2123,51.2664,51.1582,51.2278,17134.0
2019-02-22 11:30:00,66.28,66.41,66.12,66.21,19303.0,51.2278,51.3282,51.1041,51.1737,19303.0
2019-02-22 12:00:00,66.18,66.24,65.99,65.99,13134.0,51.1505,51.1969,51.0036,51.0036,13134.0
2019-02-22 12:30:00,65.99,66.03,65.87,66.02,18908.0,51.0036,51.0345,50.9109,51.0268,18908.0
2019-02-22 13:00:00,66.02,66.08,65.88,65.89,17235.0,51.0268,51.0732,50.9186,50.9263,17235.0
2019-02-22 13:30:00,65.88,66.03,65.83,66.03,15684.0,50.9186,51.0345,50.88,51.0345,15684.0
2019-02-22 14:00:00,65.99,66.07,65.91,66.02,17290.0,51.0036,51.0655,50.9418,51.0268,17290.0
2019-02-22 14:30:00,66.03,66.04,65.85,65.86,20312.0,51.0345,51.0423,50.8954,50.9032,20312.0
2019-02-22 15:00:00,65.83,65.97,65.81,65.91,30474.0,50.88,50.9882,50.8645,50.9418,30474.0
2019-02-22 15:30:00,65.91,66.05,65.74,65.88,78693.0,50.9418,51.05,50.8104,50.9186,78693.0
2019-02-25 09:30:00,66.1,66.23,65.57,65.67,18835.0,51.0886,51.1891,50.679,50.7563,18835.0
2019-02-25 10:00:00,65.66,65.89,65.64,65.79,16291.0,50.7486,50.9263,50.7331,50.849,16291.0
2019-02-25 10:30:00,65.79,66.11,65.78,66.0,30629.0,50.849,51.0964,50.8413,51.0114,30629.0
2019-02-25 11:00:00,66.0,66.03,65.78,65.85,27452.0,51.0114,51.0345,50.8413,50.8954,27452.0
2019-02-25 11:30:00,65.81,65.86,65.61,65.64,19300.0,50.8645,50.9032,50.7099,50.7331,19300.0
2019-02-25 12:00:00,65.66,65.8,65.66,65.78,17862.0,50.7486,50.8568,50.7486,50.8413,17862.0
2019-02-25 12:30:00,65.78,65.79,65.61,65.61,16100.0,50.8413,50.849,50.7099,50.7099,16100.0
2019-02-25 13:00:00,65.62,65.78,65.62,65.78,23370.0,50.7177,50.8413,50.7177,50.8413,23370.0
2019-02-25 13:30:00,65.75,65.9,65.68,65.85,19300.0,50.8181,50.9341,50.764,50.8954,19300.0
2019-02-25 14:00:00,65.84,65.98,65.83,65.89,20700.0,50.8877,50.9959,50.88,50.9263,20700.0
2019-02-25 14:30:00,65.91,66.06,65.91,65.97,18443.0,50.9418,51.0577,50.9418,50.9882,18443.0
2019-02-25 15:00:00,65.98,65.98,65.67,65.72,27599.0,50.9959,50.9959,50.7563,50.7949,27599.0
2019-02-25 15:30:00,65.71,65.94,65.69,65.77,107544.0,50.7872,50.965,50.7718,50.8336,107544.0
2019-02-26 09:30:00,65.92,65.98,65.55,65.61,16379.0,50.9495,50.9959,50.6636,50.7099,16379.0
2019-02-26 10:00:00,65.65,65.77,65.46,65.5,22039.0,50.7408,50.8336,50.594,50.6249,22039.0
2019-02-26 10:30:00,65.51,65.62,65.43,65.43,13992.0,50.6326,50.7177,50.5708,50.5708,13992.0
2019-02-26 11:00:00,65.48,65.74,65.48,65.72,11781.0,50.6095,50.8104,50.6095,50.7949,11781.0
2019-02-26 11:30:00,65.72,65.76,65.61,65.65,7919.0,50.7949,50.8259,50.7099,50.7408,7919.0
2019-02-26 12:00:00,65.63,65.67,65.6,65.63,14091.0,50.7254,50.7563,50.7022,50.7254,14091.0
2019-02-26 12:30:00,65.63,65.66,65.53,65.61,10840.0,50.7254,50.7486,50.6481,50.7099,10840.0
2019-02-26 13:00:00,65.61,65.66,65.59,65.65,22880.0,50.7099,50.7486,50.6945,50.7408,22880.0
2019-02-26 13:30:00,65.66,65.66,65.59,65.61,8214.0,50.7486,50.7486,50.6945,50.7099,8214.0
2019-02-26 14:00:00,65.64,65.8,65.62,65.76,20528.0,50.7331,50.8568,50.7177,50.8259,20528.0
2019-02-26 14:30:00,65.77,65.86,65.76,65.85,12455.0,50.8336,50.9032,50.8259,50.8954,12455.0
2019-02-26 15:00:00,65.86,65.96,65.82,65.82,22543.0,50.9032,50.9804,50.8722,50.8722,22543.0
2019-02-26 15:30:00,65.8,65.91,65.77,65.82,60253.0,50.8568,50.9418,50.8336,50.8722,60253.0
2019-02-27 09:30:00,65.49,65.57,65.16,65.39,11109.0,50.6172,50.679,50.3621,50.5399,11109.0
2019-02-27 10:00:00,65.3,65.59,65.29,65.33,14502.0,50.4703,50.6945,50.4626,50.4935,14502.0
2019-02-27 10:30:00,65.26,65.27,64.87,64.91,31593.0,50.4394,50.4471,50.138,50.1689,31593.0
2019-02-27 11:00:00,64.91,64.97,64.77,64.84,55733.0,50.1689,50.2153,50.0607,50.1148,55733.0
2019-02-27 11:30:00,64.84,64.85,64.74,64.84,24424.0,50.1148,50.1225,50.0375,50.1148,24424.0
2019-02-27 12:00:00,64.84,65.04,64.83,65.01,41828.0,50.1148,50.2694,50.1071,50.2462,41828.0
2019-02-27 12:30:00,65.03,65.13,64.95,65.03,51735.0,50.2616,50.3389,50.1998,50.2616,51735.0
2019-02-27 13:00:00,65.03,65.2,65.03,65.07,19762.0,50.2616,50.393,50.2616,50.2926,19762.0
2019-02-27 13:30:00,65.06,65.18,65.02,65.1,13162.0,50.2848,50.3776,50.2539,50.3157,13162.0
2019-02-27 14:00:00,65.08,65.17,65.07,65.15,78891.0,50.3003,50.3699,50.2926,50.3544,78891.0
2019-02-27 14:30:00,65.16,65.24,65.14,65.2,21046.0,50.3621,50.424,50.3467,50.393,21046.0
2019-02-27 15:00:00,65.18,65.26,65.17,65.17,19152.0,50.3776,50.4394,50.3699,50.3699,19152.0
2019-02-27 15:30:00,65.17,65.25,65.06,65.09,93618.0,50.3699,50.4317,50.2848,50.308,93618.0
2019-02-28 09:30:00,65.08,65.56,64.72,65.17,50887.0,50.3003,50.6713,50.022,50.3699,50887.0
2019-02-28 10:00:00,65.22,65.54,65.22,65.5,23463.0,50.4085,50.6558,50.4085,50.6249,23463.0
2019-02-28 10:30:00,65.52,65.56,65.36,65.5,44403.0,50.6404,50.6713,50.5167,50.6249,44403.0
2019-02-28 11:00:00,65.52,65.82,65.48,65.77,61900.0,50.6404,50.8722,50.6095,50.8336,61900.0
2019-02-28 11:30:00,65.76,65.82,65.69,65.75,96610.0,50.8259,50.8722,50.7718,50.8181,96610.0
2019-02-28 12:00:00,65.75,65.97,65.7,65.92,134443.0,50.8181,50.9882,50.7795,50.9495,134443.0
2019-02-28 12:30:00,65.93,65.95,65.77,65.84,21757.0,50.9573,50.9727,50.8336,50.8877,21757.0
2019-02-28 13:00:00,65.85,65.86,65.63,65.69,18116.0,50.8954,50.9032,50.7254,50.7718,18116.0
2019-02-28 13:30:00,65.69,65.7,65.62,65.67,30193.0,50.7718,50.7795,50.7177,50.7563,30193.0
2019-02-28 14:00:00,65.67,65.71,65.47,65.59,25521.0,50.7563,50.7872,50.6017,50.6945,25521.0
2019-02-28 14:30:00,65.57,65.58,65.45,65.46,30591.0,50.679,50.6867,50.5863,50.594,30591.0
2019-02-28 15:00:00,65.46,65.49,65.36,65.42,55625.0,50.594,50.6172,50.5167,50.5631,55625.0
2019-02-28 15:30:00,65.44,65.45,65.22,65.23,138991.0,50.5785,50.5863,50.4085,50.4162,138991.0
2019-03-01 09:30:00,65.32,65.36,64.73,64.86,26072.0,50.4858,50.5167,50.0298,50.1303,26072.0
2019-03-01 10:00:00,64.82,64.84,64.41,64.42,31218.0,50.0993,50.1148,49.7824,49.7902,31218.0
2019-03-01 10:30:00,64.44,64.6,64.33,64.36,58229.0,49.8056,49.9293,49.7206,49.7438,58229.0
2019-03-01 11:00:00,64.34,64.36,63.97,64.02,47382.0,49.7283,49.7438,49.4424,49.481,47382.0
2019-03-01 11:30:00,64.04,64.11,63.69,63.76,35953.0,49.4965,49.5506,49.226,49.2801,35953.0
2019-03-01 12:00:00,63.75,63.76,63.61,63.62,26213.0,49.2723,49.2801,49.1641,49.1719,26213.0
2019-03-01 12:30:00,63.62,63.92,63.62,63.89,24312.0,49.1719,49.4037,49.1719,49.3805,24312.0
2019-03-01 13:00:00,63.88,64.09,63.88,63.97,31578.0,49.3728,49.5351,49.3728,49.4424,31578.0
2019-03-01 13:30:00,63.98,64.05,63.96,63.98,37869.0,49.4501,49.5042,49.4346,49.4501,37869.0
2019-03-01 14:00:00,63.99,64.37,63.92,64.37,70622.0,49.4578,49.7515,49.4037,49.7515,70622.0
2019-03-01 14:30:00,64.38,64.45,64.18,64.26,39891.0,49.7593,49.8134,49.6047,49.6665,39891.0
2019-03-01 15:00:00,64.26,64.28,64.13,64.19,57767.0,49.6665,49.682,49.566,49.6124,57767.0
2019-03-01 15:30:00,64.2,64.31,64.01,64.18,191519.0,49.6201,49.7052,49.4733,49.6047,191519.0
2019-03-04 09:30:00,64.18,64.55,64.05,64.16,54845.0,49.6047,49.8907,49.5042,49.5892,54845.0
2019-03-04 10:00:00,64.18,64.25,63.81,63.98,77409.0,49.6047,49.6588,49.3187,49.4501,77409.0
2019-03-04 10:30:00,64.0,64.04,63.87,64.03,21655.0,49.4656,49.4965,49.3651,49.4887,21655.0
2019-03-04 11:00:00,64.04,64.22,64.0,64.0,36480.0,49.4965,49.6356,49.4656,49.4656,36480.0
2019-03-04 11:30:00,63.98,64.02,63.89,63.93,32229.0,49.4501,49.481,49.3805,49.4115,32229.0
2019-03-04 12:00:00,63.92,64.16,63.9,64.06,26992.0,49.4037,49.5892,49.3883,49.5119,26992.0
2019-03-04 12:30:00,64.08,64.13,64.02,64.04,26936.0,49.5274,49.566,49.481,49.4965,26936.0
2019-03-04 13:00:00,64.02,64.22,63.98,64.17,41574.0,49.481,49.6356,49.4501,49.597,41574.0
2019-03-04 13:30:00,64.18,64.26,64.14,64.17,39495.0,49.6047,49.6665,49.5738,49.597,39495.0
2019-03-04 14:00:00,64.16,64.29,64.15,64.22,33894.0,49.5892,49.6897,49.5815,49.6356,33894.0
2019-03-04 14:30:00,64.22,64.41,64.15,64.36,43100.0,49.6356,49.7824,49.5815,49.7438,43100.0
2019-03-04 15:00:00,64.37,64.53,64.28,64.45,46841.0,49.7515,49.8752,49.682,49.8134,46841.0
2019-03-04 15:30:00,64.44,64.57,64.39,64.51,220038.0,49.8056,49.9061,49.767,49.8597,220038.0
2019-03-05 09:30:00,64.52,64.91,64.37,64.8,36871.0,49.8675,50.1689,49.7515,50.0839,36871.0
2019-03-05 10:00:00,64.83,64.87,64.54,64.6,40887.0,50.1071,50.138,49.8829,49.9293,40887.0
2019-03-05 10:30:00,64.62,64.85,64.61,64.81,34724.0,49.9448,50.1225,49.937,50.0916,34724.0
2019-03-05 11:00:00,64.84,65.06,64.8,65.01,24795.0,50.1148,50.2848,50.0839,50.2462,24795.0
2019-03-05 11:30:00,64.99,65.27,64.99,65.26,21673.0,50.2307,50.4471,50.2307,50.4394,21673.0
2019-03-05 12:00:00,65.26,65.35,65.26,65.28,20204.0,50.4394,50.509,50.4394,50.4549,20204.0
2019-03-05 12:30:00,65.27,65.3,65.17,65.19,12739.0,50.4471,50.4703,50.3699,50.3853,12739.0
2019-03-05 13:00:00,65.17,65.2,65.08,65.08,11630.0,50.3699,50.393,50.3003,50.3003,11630.0
2019-03-05 13:30:00,65.06,65.24,65.06,65.22,11452.0,50.2848,50.424,50.2848,50.4085,11452.0
2019-03-05 14:00:00,65.2,65.31,65.17,65.29,15736.0,50.393,50.4781,50.3699,50.4626,15736.0
2019-03-05 14:30:00,65.29,65.34,65.26,65.29,19846.0,50.4626,50.5012,50.4394,50.4626,19846.0
2019-03-05 15:00:00,65.29,65.33,65.11,65.13,19095.0,50.4626,50.4935,50.3235,50.3389,19095.0
2019-03-05 15:30:00,65.13,65.21,65.06,65.1,70310.0,50.3389,50.4008,50.2848,50.3157,70310.0
2019-03-06 09:30:00,64.94,65.22,64.72,64.99,20150.0,50.1921,50.4085,50.022,50.2307,20150.0
2019-03-06 10:00:00,65.0,65.18,64.91,65.18,18182.0,50.2385,50.3776,50.1689,50.3776,18182.0
2019-03-06 10:30:00,65.17,65.2,64.93,65.16,30325.0,50.3699,50.393,50.1844,50.3621,30325.0
2019-03-06 11:00:00,65.15,65.21,65.03,65.05,23543.0,50.3544,50.4008,50.2616,50.2771,23543.0
2019-03-06 11:30:00,65.05,65.2,65.03,65.19,31908.0,50.2771,50.393,50.2616,50.3853,31908.0
2019-03-06 12:00:00,65.19,65.29,64.79,64.79,26008.0,50.3853,50.4626,50.0762,50.0762,26008.0
2019-03-06 12:30:00,64.8,64.92,64.73,64.76,25218.0,50.0839,50.1766,50.0298,50.053,25218.0
2019-03-06 13:00:00,64.76,64.79,64.61,64.72,20252.0,50.053,50.0762,49.937,50.022,20252.0
2019-03-06 13:30:00,64.74,64.78,64.64,64.68,18600.0,50.0375,50.0684,49.9602,49.9911,18600.0
2019-03-06 14:00:00,64.7,64.73,64.62,64.69,17432.0,50.0066,50.0298,49.9448,49.9989,17432.0
2019-03-06 14:30:00,64.69,64.69,64.58,64.65,20955.0,49.9989,49.9989,49.9138,49.9679,20955.0
2019-03-06 15:00:00,64.65,64.69,64.53,64.58,38170.0,49.9679,49.9989,49.8752,49.9138,38170.0
2019-03-06 15:30:00,64.58,64.73,64.38,64.45,118301.0,49.9138,50.0298,49.7593,49.8134,118301.0
2019-03-07 09:30:00,64.37,64.81,64.36,64.65,23666.0,49.7515,50.0916,49.7438,49.9679,23666.0
2019-03-07 10:00:00,64.68,64.78,64.44,64.49,21791.0,49.9911,50.0684,49.8056,49.8443,21791.0
2019-03-07 10:30:00,64.49,64.67,64.43,64.63,18462.0,49.8443,49.9834,49.7979,49.9525,18462.0
2019-03-07 11:00:00,64.65,64.71,64.44,64.54,19537.0,49.9679,50.0143,49.8056,49.8829,19537.0
2019-03-07 11:30:00,64.55,64.62,64.45,64.52,20570.0,49.8907,49.9448,49.8134,49.8675,20570.0
2019-03-07 12:00:00,64.54,64.71,64.48,64.71,17700.0,49.8829,50.0143,49.8366,50.0143,17700.0
2019-03-07 12:30:00,64.7,64.87,64.62,64.84,16460.0,50.0066,50.138,49.9448,50.1148,16460.0
2019-03-07 13:00:00,64.84,64.89,64.8,64.83,33363.0,50.1148,50.1534,50.0839,50.1071,33363.0
2019-03-07 13:30:00,64.83,64.84,64.75,64.75,21834.0,50.1071,50.1148,50.0452,50.0452,21834.0
2019-03-07 14:00:00,64.76,64.76,64.5,64.54,38213.0,50.053,50.053,49.852,49.8829,38213.0
2019-03-07 14:30:00,64.56,64.57,64.36,64.39,38358.0,49.8984,49.9061,49.7438,49.767,38358.0
2019-03-07 15:00:00,64.37,64.53,64.27,64.38,47150.0,49.7515,49.8752,49.6742,49.7593,47150.0
2019-03-07 15:30:00,64.39,64.41,63.86,64.02,197552.0,49.767,49.7824,49.3574,49.481,197552.0
2019-03-08 09:30:00,63.99,64.41,63.83,64.19,16448.0,49.4578,49.7824,49.3342,49.6124,16448.0
2019-03-08 10:00:00,64.18,64.19,63.58,63.7,14891.0,49.6047,49.6124,49.1409,49.2337,14891.0
2019-03-08 10:30:00,63.72,63.76,63.6,63.73,9998.0,49.2491,49.2801,49.1564,49.2569,9998.0
2019-03-08 11:00:00,63.74,63.74,63.56,63.57,11400.0,49.2646,49.2646,49.1255,49.1332,11400.0
2019-03-08 11:30:00,63.62,63.76,63.56,63.65,10884.0,49.1719,49.2801,49.1255,49.195,10884.0
2019-03-08 12:00:00,63.64,63.78,63.63,63.77,21609.0,49.1873,49.2955,49.1796,49.2878,21609.0
2019-03-08 12:30:00,63.76,63.9,63.71,63.89,69122.0,49.2801,49.3883,49.2414,49.3805,69122.0
2019-03-08 13:00:00,63.9,64.06,63.89,64.05,39549.0,49.3883,49.5119,49.3805,49.5042,39549.0
2019-03-08 13:30:00,64.05,64.08,63.94,64.02,21088.0,49.5042,49.5274,49.4192,49.481,21088.0
2019-03-08 14:00:00,64.02,64.15,63.96,64.14,23240.0,49.481,49.5815,49.4346,49.5738,23240.0
2019-03-08 14:30:00,64.14,64.18,64.02,64.02,34800.0,49.5738,49.6047,49.481,49.481,34800.0
2019-03-08 15:00:00,64.02,64.03,63.82,63.84,37176.0,49.481,49.4887,49.3264,49.3419,37176.0
2019-03-08 15:30:00,63.84,63.92,63.72,63.78,202978.0,49.3419,49.4037,49.2491,49.2955,202978.0
2019-03-11 09:30:00,63.89,64.41,63.89,64.3,16663.0,49.3805,49.7824,49.3805,49.6974,16663.0
2019-03-11 10:00:00,64.29,64.32,64.15,64.26,13891.0,49.6897,49.7129,49.5815,49.6665,13891.0
2019-03-11 10:30:00,64.26,64.27,63.85,63.87,22106.0,49.6665,49.6742,49.3496,49.3651,22106.0
2019-03-11 11:00:00,63.87,63.98,63.73,63.89,23543.0,49.3651,49.4501,49.2569,49.3805,23543.0
2019-03-11 11:30:00,63.87,64.07,63.79,64.03,53979.0,49.3651,49.5197,49.3033,49.4887,53979.0
2019-03-11 12:00:00,64.02,64.21,64.01,64.19,22519.0,49.481,49.6279,49.4733,49.6124,22519.0
2019-03-11 12:30:00,64.19,64.39,64.19,64.32,29826.0,49.6124,49.767,49.6124,49.7129,29826.0
2019-03-11 13:00:00,64.32,64.52,64.32,64.49,27453.0,49.7129,49.8675,49.7129,49.8443,27453.0
2019-03-11 13:30:00,64.49,64.59,64.49,64.56,29477.0,49.8443,49.9216,49.8443,49.8984,29477.0
2019-03-11 14:00:00,64.57,64.7,64.55,64.7,20937.0,49.9061,50.0066,49.8907,50.0066,20937.0
2019-03-11 14:30:00,64.7,64.7,64.48,64.52,44736.0,50.0066,50.0066,49.8366,49.8675,44736.0
2019-03-11 15:00:00,64.52,64.6,64.5,64.54,43234.0,49.8675,49.9293,49.852,49.8829,43234.0
2019-03-11 15:30:00,64.53,64.55,64.39,64.54,165486.0,49.8752,49.8907,49.767,49.8829,165486.0
2019-03-12 09:30:00,64.63,64.89,64.6,64.74,10510.0,49.9525,50.1534,49.9293,50.0375,10510.0
2019-03-12 10:00:00,64.74,64.8,64.65,64.73,2500.0,50.0375,50.0839,49.9679,50.0298,2500.0
2019-03-12 10:30:00,64.75,64.8,64.59,64.63,7548.0,50.0452,50.0839,49.9216,49.9525,7548.0
2019-03-12 11:00:00,64.65,65.06,64.63,64.97,16277.0,49.9679,50.2848,49.9525,50.2153,16277.0
2019-03-12 11:30:00,64.95,65.1,64.94,65.04,18033.0,50.1998,50.3157,50.1921,50.2694,18033.0
2019-03-12 12:00:00,65.02,65.02,64.89,64.9,10885.0,50.2539,50.2539,50.1534,50.1612,10885.0
2019-03-12 12:30:00,64.91,65.0,64.87,64.89,10302.0,50.1689,50.2385,50.138,50.1534,10302.0
2019-03-12 13:00:00,64.9,64.96,64.89,64.92,7994.0,50.1612,50.2075,50.1534,50.1766,7994.0
2019-03-12 13:30:00,64.93,65.02,64.9,64.98,6300.0,50.1844,50.2539,50.1612,50.223,6300.0
2019-03-12 14:00:00,64.99,65.09,64.97,64.98,14315.0,50.2307,50.308,50.2153,50.223,14315.0
2019-03-12 14:30:00,64.95,64.99,64.82,64.86,16803.0,50.1998,50.2307,50.0993,50.1303,16803.0
2019-03-12 15:00:00,64.86,64.9,64.72,64.9,26821.0,50.1303,50.1612,50.022,50.1612,26821.0
2019-03-12 15:30:00,64.9,65.04,64.85,64.99,85768.0,50.1612,50.2694,50.1225,50.2307,85768.0
2019-03-13 09:30:00,64.95,65.48,64.95,65.47,24436.0,50.1998,50.6095,50.1998,50.6017,24436.0
2019-03-13 10:00:00,65.38,65.63,65.34,65.63,19283.0,50.5322,50.7254,50.5012,50.7254,19283.0
2019-03-13 10:30:00,65.63,65.63,65.36,65.52,47447.0,50.7254,50.7254,50.5167,50.6404,47447.0
2019-03-13 11:00:00,65.52,65.64,65.5,65.62,18984.0,50.6404,50.7331,50.6249,50.7177,18984.0
2019-03-13 11:30:00,65.64,65.64,65.5,65.56,15739.0,50.7331,50.7331,50.6249,50.6713,15739.0
2019-03-13 12:00:00,65.58,65.64,65.57,65.59,16507.0,50.6867,50.7331,50.679,50.6945,16507.0
2019-03-13 12:30:00,65.59,65.62,65.48,65.48,24598.0,50.6945,50.7177,50.6095,50.6095,24598.0
2019-03-13 13:00:00,65.48,65.54,65.41,65.42,13774.0,50.6095,50.6558,50.5553,50.5631,13774.0
2019-03-13 13:30:00,65.42,65.44,65.33,65.34,15555.0,50.5631,50.5785,50.4935,50.5012,15555.0
2019-03-13 14:00:00,65.35,65.42,65.35,65.41,14192.0,50.509,50.5631,50.509,50.5553,14192.0
2019-03-13 14:30:00,65.41,65.47,65.31,65.4,20500.0,50.5553,50.6017,50.4781,50.5476,20500.0
2019-03-13 15:00:00,65.37,65.48,65.37,65.41,29142.0,50.5244,50.6095,50.5244,50.5553,29142.0
2019-03-13 15:30:00,65.41,65.41,65.27,65.32,76416.0,50.5553,50.5553,50.4471,50.4858,76416.0
2019-03-14 09:30:00,65.44,65.44,64.03,65.08,17948.0,50.5785,50.5785,49.4887,50.3003,17948.0
2019-03-14 10:00:00,65.04,65.3,64.98,65.3,19427.0,50.2694,50.4703,50.223,50.4703,19427.0
2019-03-14 10:30:00,65.27,65.41,65.16,65.31,32796.0,50.4471,50.5553,50.3621,50.4781,32796.0
2019-03-14 11:00:00,65.29,65.36,65.25,65.36,9900.0,50.4626,50.5167,50.4317,50.5167,9900.0
2019-03-14 11:30:00,65.35,65.5,65.33,65.41,9680.0,50.509,50.6249,50.4935,50.5553,9680.0
2019-03-14 12:00:00,65.42,65.42,65.21,65.25,13635.0,50.5631,50.5631,50.4008,50.4317,13635.0
2019-03-14 12:30:00,65.26,65.27,65.15,65.17,11762.0,50.4394,50.4471,50.3544,50.3699,11762.0
2019-03-14 13:00:00,65.16,65.22,65.08,65.08,17154.0,50.3621,50.4085,50.3003,50.3003,17154.0
2019-03-14 13:30:00,65.09,65.13,64.98,65.0,17844.0,50.308,50.3389,50.223,50.2385,17844.0
2019-03-14 14:00:00,65.0,65.01,64.92,64.92,12170.0,50.2385,50.2462,50.1766,50.1766,12170.0
2019-03-14 14:30:00,64.92,65.05,64.89,65.04,21844.0,50.1766,50.2771,50.1534,50.2694,21844.0
2019-03-14 15:00:00,65.06,65.15,65.02,65.15,18906.0,50.2848,50.3544,50.2539,50.3544,18906.0
2019-03-14 15:30:00,65.16,65.33,65.08,65.32,73734.0,50.3621,50.4935,50.3003,50.4858,73734.0
2019-03-15 09:30:00,65.28,65.42,64.67,64.71,193991.0,50.4549,50.5631,49.9834,50.0143,193991.0
2019-03-15 10:00:00,64.71,65.15,64.61,65.08,17974.0,50.0143,50.3544,49.937,50.3003,17974.0
2019-03-15 10:30:00,65.05,65.1,64.96,65.02,9956.0,50.2771,50.3157,50.2075,50.2539,9956.0
2019-03-15 11:00:00,65.02,65.03,64.84,64.9,43142.0,50.2539,50.2616,50.1148,50.1612,43142.0
2019-03-15 11:30:00,64.9,64.98,64.74,64.75,35719.0,50.1612,50.223,50.0375,50.0452,35719.0
2019-03-15 12:00:00,64.76,64.93,64.72,64.93,17320.0,50.053,50.1844,50.022,50.1844,17320.0
2019-03-15 12:30:00,64.94,64.95,64.87,64.93,17553.0,50.1921,50.1998,50.138,50.1844,17553.0
2019-03-15 13:00:00,64.93,64.96,64.84,64.84,11479.0,50.1844,50.2075,50.1148,50.1148,11479.0
2019-03-15 13:30:00,64.85,64.9,64.8,64.86,6479.0,50.1225,50.1612,50.0839,50.1303,6479.0
2019-03-15 14:00:00,64.86,64.92,64.76,64.8,12058.0,50.1303,50.1766,50.053,50.0839,12058.0
2019-03-15 14:30:00,64.8,64.83,64.73,64.75,27983.0,50.0839,50.1071,50.0298,50.0452,27983.0
2019-03-15 15:00:00,64.75,64.81,64.69,64.77,25000.0,50.0452,50.0916,49.9989,50.0607,25000.0
2019-03-15 15:30:00,64.76,64.88,64.61,64.76,165282.0,50.053,50.1457,49.937,50.053,165282.0
2019-03-18 09:30:00,64.82,65.88,64.82,65.05,72083.0,50.0993,50.9186,50.0993,50.2771,72083.0
2019-03-18 10:00:00,65.11,65.3,65.06,65.19,35781.0,50.3235,50.4703,50.2848,50.3853,35781.0
2019-03-18 10:30:00,65.2,65.27,65.02,65.02,30801.0,50.393,50.4471,50.2539,50.2539,30801.0
2019-03-18 11:00:00,64.97,65.05,64.63,64.69,37270.0,50.2153,50.2771,49.9525,49.9989,37270.0
2019-03-18 11:30:00,64.63,64.74,64.47,64.67,20475.0,49.9525,50.0375,49.8288,49.9834,20475.0
2019-03-18 12:00:00,64.67,64.7,64.47,64.5,16114.0,49.9834,50.0066,49.8288,49.852,16114.0
2019-03-18 12:30:00,64.5,64.61,64.48,64.56,14597.0,49.852,49.937,49.8366,49.8984,14597.0
2019-03-18 13:00:00,64.57,64.59,64.36,64.47,12929.0,49.9061,49.9216,49.7438,49.8288,12929.0
2019-03-18 13:30:00,64.45,64.55,64.42,64.5,16589.0,49.8134,49.8907,49.7902,49.852,16589.0
2019-03-18 14:00:00,64.53,64.62,64.42,64.42,18912.0,49.8752,49.9448,49.7902,49.7902,18912.0
2019-03-18 14:30:00,64.41,64.41,64.25,64.27,22750.0,49.7824,49.7824,49.6588,49.6742,22750.0
2019-03-18 15:00:00,64.25,64.33,64.18,64.21,30980.0,49.6588,49.7206,49.6047,49.6279,30980.0
2019-03-18 15:30:00,64.22,64.49,64.14,64.48,70869.0,49.6356,49.8443,49.5738,49.8366,70869.0
2019-03-19 09:30:00,64.46,64.68,64.06,64.56,11333.0,49.8211,49.9911,49.5119,49.8984,11333.0
2019-03-19 10:00:00,64.64,64.66,64.52,64.56,7633.0,49.9602,49.9757,49.8675,49.8984,7633.0
2019-03-19 10:30:00,64.56,64.6,64.33,64.35,7684.0,49.8984,49.9293,49.7206,49.7361,7684.0
2019-03-19 11:00:00,64.34,64.37,64.22,64.35,9319.0,49.7283,49.7515,49.6356,49.7361,9319.0
2019-03-19 11:30:00,64.34,64.61,64.26,64.56,13618.0,49.7283,49.937,49.6665,49.8984,13618.0
2019-03-19 12:00:00,64.55,64.63,64.5,64.62,15298.0,49.8907,49.9525,49.852,49.9448,15298.0
2019-03-19 12:30:00,64.61,64.61,64.32,64.5,14000.0,49.937,49.937,49.7129,49.852,14000.0
2019-03-19 13:00:00,64.5,64.57,64.44,64.45,11007.0,49.852,49.9061,49.8056,49.8134,11007.0
2019-03-19 13:30:00,64.46,64.52,64.4,64.43,8199.0,49.8211,49.8675,49.7747,49.7979,8199.0
2019-03-19 14:00:00,64.42,64.44,64.33,64.39,15750.0,49.7902,49.8056,49.7206,49.767,15750.0
2019-03-19 14:30:00,64.42,64.46,64.35,64.39,29054.0,49.7902,49.8211,49.7361,49.767,29054.0
2019-03-19 15:00:00,64.39,64.39,64.11,64.15,24449.0,49.767,49.767,49.5506,49.5815,24449.0
2019-03-19 15:30:00,64.13,64.38,64.13,64.37,48826.0,49.566,49.7593,49.566,49.7515,48826.0
2019-03-20 09:30:00,64.33,65.74,63.98,64.27,20436.0,49.7206,50.8104,49.4501,49.6742,20436.0
2019-03-20 10:00:00,64.27,64.32,64.12,64.18,21652.0,49.6742,49.7129,49.5583,49.6047,21652.0
2019-03-20 10:30:00,64.18,64.21,63.97,64.08,32827.0,49.6047,49.6279,49.4424,49.5274,32827.0
2019-03-20 11:00:00,64.1,64.29,64.02,64.29,4000.0,49.5428,49.6897,49.481,49.6897,4000.0
2019-03-20 11:30:00,64.29,64.41,64.27,64.27,6553.0,49.6897,49.7824,49.6742,49.6742,6553.0
2019-03-20 12:00:00,64.25,64.49,64.21,64.46,13188.0,49.6588,49.8443,49.6279,49.8211,13188.0
2019-03-20 12:30:00,64.43,64.61,64.3,64.5,10603.0,49.7979,49.937,49.6974,49.852,10603.0
2019-03-20 13:00:00,64.53,64.56,64.47,64.53,7934.0,49.8752,49.8984,49.8288,49.8752,7934.0
2019-03-20 13:30:00,64.53,64.53,64.4,64.5,28810.0,49.8752,49.8752,49.7747,49.852,28810.0
2019-03-20 14:00:00,64.53,65.13,64.53,65.13,22673.0,49.8752,50.3389,49.8752,50.3389,22673.0
2019-03-20 14:30:00,65.12,65.17,64.84,65.07,18499.0,50.3312,50.3699,50.1148,50.2926,18499.0
2019-03-20 15:00:00,65.07,65.1,64.83,64.86,76562.0,50.2926,50.3157,50.1071,50.1303,76562.0
2019-03-20 15:30:00,64.85,64.86,64.62,64.79,92693.0,50.1225,50.1303,49.9448,50.0762,92693.0
2019-03-21 09:30:00,64.71,65.54,64.36,65.42,22941.0,50.0143,50.6558,49.7438,50.5631,22941.0
2019-03-21 10:00:00,65.35,65.74,65.31,65.67,37117.0,50.509,50.8104,50.4781,50.7563,37117.0
2019-03-21 10:30:00,65.67,65.84,65.59,65.84,65422.0,50.7563,50.8877,50.6945,50.8877,65422.0
2019-03-21 11:00:00,65.85,66.06,65.85,65.94,70817.0,50.8954,51.0577,50.8954,50.965,70817.0
2019-03-21 11:30:00,65.94,66.17,65.9,66.17,22177.0,50.965,51.1428,50.9341,51.1428,22177.0
2019-03-21 12:00:00,66.14,66.16,65.94,65.94,16660.0,51.1196,51.135,50.965,50.965,16660.0
2019-03-21 12:30:00,65.92,66.04,65.91,66.03,22392.0,50.9495,51.0423,50.9418,51.0345,22392.0
2019-03-21 13:00:00,66.02,66.1,66.02,66.08,21505.0,51.0268,51.0886,51.0268,51.0732,21505.0
2019-03-21 13:30:00,66.09,66.09,65.91,65.94,28766.0,51.0809,51.0809,50.9418,50.965,28766.0
2019-03-21 14:00:00,65.94,66.03,65.88,66.0,68008.0,50.965,51.0345,50.9186,51.0114,68008.0
2019-03-21 14:30:00,66.0,66.09,65.93,65.93,102479.0,51.0114,51.0809,50.9573,50.9573,102479.0
2019-03-21 15:00:00,65.93,65.96,65.75,65.81,157467.0,50.9573,50.9804,50.8181,50.8645,157467.0
2019-03-21 15:30:00,65.82,66.01,65.8,66.0,161602.0,50.8722,51.0191,50.8568,51.0114,161602.0
2019-03-22 09:30:00,66.14,66.48,65.87,66.31,19434.0,51.1196,51.3824,50.9109,51.251,19434.0
2019-03-22 10:00:00,66.37,66.71,66.32,66.44,46062.0,51.2973,51.5601,51.2587,51.3514,46062.0
2019-03-22 10:30:00,66.46,66.86,66.46,66.74,42021.0,51.3669,51.6761,51.3669,51.5833,42021.0
2019-03-22 11:00:00,66.73,66.79,66.51,66.54,18027.0,51.5756,51.6219,51.4055,51.4287,18027.0
2019-03-22 11:30:00,66.53,66.6,66.24,66.3,34568.0,51.421,51.4751,51.1969,51.2432,34568.0
2019-03-22 12:00:00,66.3,66.42,66.15,66.22,41956.0,51.2432,51.336,51.1273,51.1814,41956.0
2019-03-22 12:30:00,66.21,66.29,66.08,66.24,23365.0,51.1737,51.2355,51.0732,51.1969,23365.0
2019-03-22 13:00:00,66.24,66.26,66.12,66.2,10162.0,51.1969,51.2123,51.1041,51.1659,10162.0
2019-03-22 13:30:00,66.22,66.28,66.04,66.07,12954.0,51.1814,51.2278,51.0423,51.0655,12954.0
2019-03-22 14:00:00,66.07,66.24,66.02,66.18,18585.0,51.0655,51.1969,51.0268,51.1505,18585.0
2019-03-22 14:30:00,66.2,66.37,66.14,66.31,13083.0,51.1659,51.2973,51.1196,51.251,13083.0
2019-03-22 15:00:00,66.3,66.39,66.21,66.37,30638.0,51.2432,51.3128,51.1737,51.2973,30638.0
2019-03-22 15:30:00,66.37,66.37,66.05,66.1,121900.0,51.2973,51.2973,51.05,51.0886,121900.0
2019-03-25 09:30:00,66.16,66.33,65.73,66.19,30019.0,51.135,51.2664,50.8027,51.1582,30019.0
2019-03-25 10:00:00,66.2,66.2,65.76,65.84,19657.0,51.1659,51.1659,50.8259,50.8877,19657.0
2019-03-25 10:30:00,65.85,66.2,65.85,66.14,12944.0,50.8954,51.1659,50.8954,51.1196,12944.0
2019-03-25 11:00:00,66.1,66.4,66.09,66.3,28707.0,51.0886,51.3205,51.0809,51.2432,28707.0
2019-03-25 11:30:00,66.26,66.36,66.06,66.12,20552.0,51.2123,51.2896,51.0577,51.1041,20552.0
2019-03-25 12:00:00,66.15,66.25,66.12,66.18,12392.0,51.1273,51.2046,51.1041,51.1505,12392.0
2019-03-25 12:30:00,66.16,66.22,66.09,66.16,12700.0,51.135,51.1814,51.0809,51.135,12700.0
2019-03-25 13:00:00,66.22,66.22,66.07,66.13,11599.0,51.1814,51.1814,51.0655,51.1118,11599.0
2019-03-25 13:30:00,66.1,66.16,66.04,66.1,30914.0,51.0886,51.135,51.0423,51.0886,30914.0
2019-03-25 14:00:00,66.1,66.37,66.1,66.36,35734.0,51.0886,51.2973,51.0886,51.2896,35734.0
2019-03-25 14:30:00,66.35,66.45,66.33,66.44,49029.0,51.2819,51.3592,51.2664,51.3514,49029.0
2019-03-25 15:00:00,66.45,66.46,66.29,66.31,38102.0,51.3592,51.3669,51.2355,51.251,38102.0
2019-03-25 15:30:00,66.3,66.31,66.02,66.13,97277.0,51.2432,51.251,51.0268,51.1118,97277.0
2019-03-26 09:30:00,66.14,66.64,66.14,66.44,39267.0,51.1196,51.506,51.1196,51.3514,39267.0
2019-03-26 10:00:00,66.44,66.71,66.41,66.55,52520.0,51.3514,51.5601,51.3282,51.4365,52520.0
2019-03-26 10:30:00,66.56,66.69,66.43,66.55,24649.0,51.4442,51.5447,51.3437,51.4365,24649.0
2019-03-26 11:00:00,66.56,66.64,66.49,66.64,32459.0,51.4442,51.506,51.3901,51.506,32459.0
2019-03-26 11:30:00,66.66,66.76,66.58,66.61,8735.0,51.5215,51.5988,51.4596,51.4828,8735.0
2019-03-26 12:00:00,66.61,66.64,66.41,66.48,15213.0,51.4828,51.506,51.3282,51.3824,15213.0
2019-03-26 12:30:00,66.48,66.52,66.38,66.38,9317.0,51.3824,51.4133,51.3051,51.3051,9317.0
2019-03-26 13:00:00,66.37,66.57,66.37,66.55,27749.0,51.2973,51.4519,51.2973,51.4365,27749.0
2019-03-26 13:30:00,66.55,66.58,66.49,66.52,8500.0,51.4365,51.4596,51.3901,51.4133,8500.0
2019-03-26 14:00:00,66.52,66.64,66.52,66.63,10515.0,51.4133,51.506,51.4133,51.4983,10515.0
2019-03-26 14:30:00,66.61,66.78,66.58,66.71,33656.0,51.4828,51.6142,51.4596,51.5601,33656.0
2019-03-26 15:00:00,66.72,66.86,66.7,66.81,13951.0,51.5678,51.6761,51.5524,51.6374,13951.0
2019-03-26 15:30:00,66.81,67.18,66.69,67.11,114485.0,51.6374,51.9234,51.5447,51.8693,114485.0
2019-03-27 09:30:00,67.1,67.27,66.9,67.11,29078.0,51.8615,51.9929,51.707,51.8693,29078.0
2019-03-27 10:00:00,67.12,67.29,67.12,67.25,22130.0,51.877,52.0084,51.877,51.9775,22130.0
2019-03-27 10:30:00,67.23,67.34,67.03,67.05,28343.0,51.962,52.047,51.8074,51.8229,28343.0
2019-03-27 11:00:00,67.05,67.08,66.76,66.85,56112.0,51.8229,51.8461,51.5988,51.6683,56112.0
2019-03-27 11:30:00,66.85,67.05,66.74,67.05,41051.0,51.6683,51.8229,51.5833,51.8229,41051.0
2019-03-27 12:00:00,67.04,67.07,66.91,66.95,19401.0,51.8152,51.8384,51.7147,51.7456,19401.0
2019-03-27 12:30:00,66.95,67.23,66.94,67.18,12155.0,51.7456,51.962,51.7379,51.9234,12155.0
2019-03-27 13:00:00,67.16,67.32,67.12,67.21,19300.0,51.9079,52.0316,51.877,51.9466,19300.0
2019-03-27 13:30:00,67.22,67.29,67.15,67.21,18813.0,51.9543,52.0084,51.9002,51.9466,18813.0
2019-03-27 14:00:00,67.2,67.31,67.16,67.29,12843.0,51.9388,52.0239,51.9079,52.0084,12843.0
2019-03-27 14:30:00,67.27,67.36,67.18,67.25,41070.0,51.9929,52.0625,51.9234,51.9775,41070.0
2019-03-27 15:00:00,67.24,67.25,67.11,67.19,30910.0,51.9698,51.9775,51.8693,51.9311,30910.0
2019-03-27 15:30:00,67.19,67.41,67.19,67.37,163284.0,51.9311,52.1011,51.9311,52.0702,163284.0
2019-03-28 09:30:00,67.54,67.89,67.33,67.74,26493.0,52.2016,52.4721,52.0393,52.3562,26493.0
2019-03-28 10:00:00,67.7,67.8,67.59,67.61,27064.0,52.3253,52.4026,52.2403,52.2557,27064.0
2019-03-28 10:30:00,67.61,67.64,67.33,67.41,35511.0,52.2557,52.2789,52.0393,52.1011,35511.0
2019-03-28 11:00:00,67.41,67.51,67.32,67.34,16292.0,52.1011,52.1784,52.0316,52.047,16292.0
2019-03-28 11:30:00,67.34,67.53,67.33,67.53,23900.0,52.047,52.1939,52.0393,52.1939,23900.0
2019-03-28 12:00:00,67.53,67.57,67.38,67.55,31617.0,52.1939,52.2248,52.078,52.2094,31617.0
2019-03-28 12:30:00,67.55,67.75,67.51,67.56,33759.0,52.2094,52.3639,52.1784,52.2171,33759.0
2019-03-28 13:00:00,67.55,67.65,67.54,67.63,59223.0,52.2094,52.2866,52.2016,52.2712,59223.0
2019-03-28 13:30:00,67.63,67.77,67.62,67.69,24914.0,52.2712,52.3794,52.2635,52.3176,24914.0
2019-03-28 14:00:00,67.7,67.77,67.66,67.69,12432.0,52.3253,52.3794,52.2944,52.3176,12432.0
2019-03-28 14:30:00,67.68,67.77,67.65,67.66,31839.0,52.3098,52.3794,52.2866,52.2944,31839.0
2019-03-28 15:00:00,67.64,67.96,67.6,67.95,35880.0,52.2789,52.5262,52.248,52.5185,35880.0
2019-03-28 15:30:00,67.97,68.1,67.96,68.06,105998.0,52.534,52.6344,52.5262,52.6035,105998.0
2019-03-29 09:30:00,68.09,68.33,67.67,68.08,27576.0,52.6267,52.8122,52.3021,52.619,27576.0
2019-03-29 10:00:00,68.08,68.1,67.85,67.98,22900.0,52.619,52.6344,52.4412,52.5417,22900.0
2019-03-29 10:30:00,68.02,68.18,67.93,67.93,34081.0,52.5726,52.6963,52.5031,52.5031,34081.0
2019-03-29 11:00:00,67.93,68.02,67.76,67.78,34379.0,52.5031,52.5726,52.3717,52.3871,34379.0
2019-03-29 11:30:00,67.79,67.96,67.75,67.89,17800.0,52.3948,52.5262,52.3639,52.4721,17800.0
2019-03-29 12:00:00,67.9,67.92,67.8,67.88,15005.0,52.4799,52.4953,52.4026,52.4644,15005.0
2019-03-29 12:30:00,67.85,67.94,67.8,67.91,14987.0,52.4412,52.5108,52.4026,52.4876,14987.0
2019-03-29 13:00:00,67.89,67.94,67.83,67.94,14794.0,52.4721,52.5108,52.4258,52.5108,14794.0
2019-03-29 13:30:00,67.95,67.95,67.68,67.7,23319.0,52.5185,52.5185,52.3098,52.3253,23319.0
2019-03-29 14:00:00,67.69,67.98,67.66,67.84,34869.0,52.3176,52.5417,52.2944,52.4335,34869.0
2019-03-29 14:30:00,67.82,67.89,67.76,67.88,22389.0,52.418,52.4721,52.3717,52.4644,22389.0
2019-03-29 15:00:00,67.87,67.91,67.61,67.66,36149.0,52.4567,52.4876,52.2557,52.2944,36149.0
2019-03-29 15:30:00,67.67,67.71,67.16,67.52,196248.0,52.3021,52.333,51.9079,52.1862,196248.0
2019-04-01 09:30:00,67.51,67.98,67.05,67.27,34511.0,52.1784,52.5417,51.8229,51.9929,34511.0
2019-04-01 10:00:00,67.29,67.34,66.81,66.81,24878.0,52.0084,52.047,51.6374,51.6374,24878.0
2019-04-01 10:30:00,66.8,66.98,66.74,66.96,12069.0,51.6297,51.7688,51.5833,51.7533,12069.0
2019-04-01 11:00:00,66.96,66.96,66.52,66.59,26924.0,51.7533,51.7533,51.4133,51.4674,26924.0
2019-04-01 11:30:00,66.61,66.81,66.6,66.74,12064.0,51.4828,51.6374,51.4751,51.5833,12064.0
2019-04-01 12:00:00,66.73,67.09,66.72,66.97,29272.0,51.5756,51.8538,51.5678,51.7611,29272.0
2019-04-01 12:30:00,66.96,66.98,66.72,66.78,16998.0,51.7533,51.7688,51.5678,51.6142,16998.0
2019-04-01 13:00:00,66.81,67.02,66.81,66.89,13388.0,51.6374,51.7997,51.6374,51.6992,13388.0
2019-04-01 13:30:00,66.9,67.02,66.88,67.0,15260.0,51.707,51.7997,51.6915,51.7843,15260.0
2019-04-01 14:00:00,67.01,67.14,66.98,67.03,16194.0,51.792,51.8925,51.7688,51.8074,16194.0
2019-04-01 14:30:00,67.04,67.28,67.03,67.21,22792.0,51.8152,52.0007,51.8074,51.9466,22792.0
2019-04-01 15:00:00,67.21,67.33,67.15,67.27,27931.0,51.9466,52.0393,51.9002,51.9929,27931.0
2019-04-01 15:30:00,67.28,67.87,67.28,67.67,101414.0,52.0007,52.4567,52.0007,52.3021,101414.0
2019-04-02 09:30:00,67.85,67.92,66.72,66.77,39342.0,52.4412,52.4953,51.5678,51.6065,39342.0
2019-04-02 10:00:00,66.96,67.39,66.81,67.32,30893.0,51.7533,52.0857,51.6374,52.0316,30893.0
2019-04-02 10:30:00,67.33,67.41,67.24,67.32,38220.0,52.0393,52.1011,51.9698,52.0316,38220.0
2019-04-02 11:00:00,67.31,67.46,67.2,67.33,35174.0,52.0239,52.1398,51.9388,52.0393,35174.0
2019-04-02 11:30:00,67.33,67.47,67.19,67.35,36060.0,52.0393,52.1475,51.9311,52.0548,36060.0
2019-04-02 12:00:00,67.34,67.52,67.26,67.38,72373.0,52.047,52.1862,51.9852,52.078,72373.0
2019-04-02 12:30:00,67.4,67.46,67.23,67.44,24933.0,52.0934,52.1398,51.962,52.1243,24933.0
2019-04-02 13:00:00,67.44,67.44,67.31,67.42,33410.0,52.1243,52.1243,52.0239,52.1089,33410.0
2019-04-02 13:30:00,67.41,67.73,67.41,67.45,52682.0,52.1011,52.3485,52.1011,52.1321,52682.0
2019-04-02 14:00:00,67.45,67.63,67.21,67.56,187136.0,52.1321,52.2712,51.9466,52.2171,187136.0
2019-04-02 14:30:00,67.6,67.71,67.4,67.55,142237.0,52.248,52.333,52.0934,52.2094,142237.0
2019-04-02 15:00:00,67.56,67.66,67.42,67.64,170186.0,52.2171,52.2944,52.1089,52.2789,170186.0
2019-04-02 15:30:00,67.64,67.91,67.54,67.65,354535.0,52.2789,52.4876,52.2016,52.2866,354535.0
2019-04-03 09:30:00,67.75,68.4,67.2,67.5,101087.0,52.3639,52.8663,51.9388,52.1707,101087.0
2019-04-03 10:00:00,67.51,67.77,67.46,67.66,25114.0,52.1784,52.3794,52.1398,52.2944,25114.0
2019-04-03 10:30:00,67.59,67.87,67.59,67.79,31103.0,52.2403,52.4567,52.2403,52.3948,31103.0
2019-04-03 11:00:00,67.77,67.98,67.77,67.92,14725.0,52.3794,52.5417,52.3794,52.4953,14725.0
2019-04-03 11:30:00,67.9,68.12,67.83,68.06,32911.0,52.4799,52.6499,52.4258,52.6035,32911.0
2019-04-03 12:00:00,68.06,68.15,68.01,68.08,22909.0,52.6035,52.6731,52.5649,52.619,22909.0
2019-04-03 12:30:00,68.09,68.17,68.07,68.1,12263.0,52.6267,52.6886,52.6113,52.6344,12263.0
2019-04-03 13:00:00,68.17,68.17,67.96,67.98,12006.0,52.6886,52.6886,52.5262,52.5417,12006.0
2019-04-03 13:30:00,67.97,67.97,67.85,67.85,8460.0,52.534,52.534,52.4412,52.4412,8460.0
2019-04-03 14:00:00,67.84,67.89,67.8,67.81,15120.0,52.4335,52.4721,52.4026,52.4103,15120.0
2019-04-03 14:30:00,67.8,67.88,67.8,67.86,16653.0,52.4026,52.4644,52.4026,52.449,16653.0
2019-04-03 15:00:00,67.85,67.86,67.72,67.81,30975.0,52.4412,52.449,52.3407,52.4103,30975.0
2019-04-03 15:30:00,67.83,68.04,67.78,67.94,117099.0,52.4258,52.5881,52.3871,52.5108,117099.0
2019-04-04 09:30:00,67.92,68.03,67.62,67.85,21216.0,52.4953,52.5803,52.2635,52.4412,21216.0
2019-04-04 10:00:00,67.86,67.91,67.64,67.69,19154.0,52.449,52.4876,52.2789,52.3176,19154.0
2019-04-04 10:30:00,67.72,67.95,67.68,67.94,26442.0,52.3407,52.5185,52.3098,52.5108,26442.0
2019-04-04 11:00:00,67.92,67.92,67.69,67.86,31566.0,52.4953,52.4953,52.3176,52.449,31566.0
2019-04-04 11:30:00,67.89,67.89,67.73,67.79,38036.0,52.4721,52.4721,52.3485,52.3948,38036.0
2019-04-04 12:00:00,67.78,67.86,67.69,67.79,16017.0,52.3871,52.449,52.3176,52.3948,16017.0
2019-04-04 12:30:00,67.79,67.93,67.77,67.89,20111.0,52.3948,52.5031,52.3794,52.4721,20111.0
2019-04-04 13:00:00,67.88,68.07,67.84,67.95,98722.0,52.4644,52.6113,52.4335,52.5185,98722.0
2019-04-04 13:30:00,67.95,67.99,67.8,67.8,15309.0,52.5185,52.5494,52.4026,52.4026,15309.0
2019-04-04 14:00:00,67.8,67.83,67.7,67.7,20174.0,52.4026,52.4258,52.3253,52.3253,20174.0
2019-04-04 14:30:00,67.7,67.91,67.7,67.82,32633.0,52.3253,52.4876,52.3253,52.418,32633.0
2019-04-04 15:00:00,67.83,67.95,67.81,67.95,36809.0,52.4258,52.5185,52.4103,52.5185,36809.0
2019-04-04 15:30:00,67.95,68.05,67.84,68.0,103560.0,52.5185,52.5958,52.4335,52.5572,103560.0
2019-04-05 09:30:00,68.03,68.38,67.88,68.38,13096.0,52.5803,52.8509,52.4644,52.8509,13096.0
2019-04-05 10:00:00,68.35,68.68,68.35,68.55,17773.0,52.8277,53.0827,52.8277,52.9823,17773.0
2019-04-05 10:30:00,68.54,68.66,68.4,68.43,19346.0,52.9745,53.0673,52.8663,52.8895,19346.0
2019-04-05 11:00:00,68.44,68.53,68.34,68.46,24478.0,52.8972,52.9668,52.8199,52.9127,24478.0
2019-04-05 11:30:00,68.49,68.5,68.38,68.46,19177.0,52.9359,52.9436,52.8509,52.9127,19177.0
2019-04-05 12:00:00,68.46,68.55,68.35,68.35,21067.0,52.9127,52.9823,52.8277,52.8277,21067.0
2019-04-05 12:30:00,68.35,68.45,68.35,68.4,23247.0,52.8277,52.905,52.8277,52.8663,23247.0
2019-04-05 13:00:00,68.41,68.53,68.41,68.52,29736.0,52.874,52.9668,52.874,52.9591,29736.0
2019-04-05 13:30:00,68.51,68.64,68.51,68.64,22910.0,52.9513,53.0518,52.9513,53.0518,22910.0
2019-04-05 14:00:00,68.63,68.73,68.5,68.5,31647.0,53.0441,53.1214,52.9436,52.9436,31647.0
2019-04-05 14:30:00,68.51,68.61,68.4,68.59,28189.0,52.9513,53.0286,52.8663,53.0132,28189.0
2019-04-05 15:00:00,68.6,68.7,68.47,68.65,29304.0,53.0209,53.0982,52.9204,53.0595,29304.0
2019-04-05 15:30:00,68.67,68.9,68.59,68.86,85955.0,53.075,53.2528,53.0132,53.2219,85955.0
2019-04-08 09:30:00,68.89,68.98,68.29,68.53,19899.0,53.245,53.3146,52.7813,52.9668,19899.0
2019-04-08 10:00:00,68.54,68.55,68.27,68.28,37704.0,52.9745,52.9823,52.7658,52.7736,37704.0
2019-04-08 10:30:00,68.3,68.47,68.3,68.4,17135.0,52.789,52.9204,52.789,52.8663,17135.0
2019-04-08 11:00:00,68.39,68.41,68.31,68.36,14810.0,52.8586,52.874,52.7968,52.8354,14810.0
2019-04-08 11:30:00,68.38,68.42,68.33,68.37,13926.0,52.8509,52.8818,52.8122,52.8431,13926.0
2019-04-08 12:00:00,68.36,68.46,68.35,68.41,13096.0,52.8354,52.9127,52.8277,52.874,13096.0
2019-04-08 12:30:00,68.4,68.4,68.28,68.29,22645.0,52.8663,52.8663,52.7736,52.7813,22645.0
2019-04-08 13:00:00,68.29,68.32,68.23,68.31,14812.0,52.7813,52.8045,52.7349,52.7968,14812.0
2019-04-08 13:30:00,68.32,68.38,68.31,68.33,19832.0,52.8045,52.8509,52.7968,52.8122,19832.0
2019-04-08 14:00:00,68.31,68.34,68.26,68.32,19299.0,52.7968,52.8199,52.7581,52.8045,19299.0
2019-04-08 14:30:00,68.32,68.39,68.28,68.32,21188.0,52.8045,52.8586,52.7736,52.8045,21188.0
2019-04-08 15:00:00,68.31,68.39,68.27,68.28,22122.0,52.7968,52.8586,52.7658,52.7736,22122.0
2019-04-08 15:30:00,68.28,68.32,68.15,68.21,88243.0,52.7736,52.8045,52.6731,52.7195,88243.0
2019-04-09 09:30:00,68.23,68.32,68.01,68.24,8420.0,52.7349,52.8045,52.5649,52.7427,8420.0
2019-04-09 10:00:00,68.2,68.2,67.92,67.92,6023.0,52.7117,52.7117,52.4953,52.4953,6023.0
2019-04-09 10:30:00,67.9,68.09,67.89,67.93,16109.0,52.4799,52.6267,52.4721,52.5031,16109.0
2019-04-09 11:00:00,67.94,68.05,67.93,68.0,12267.0,52.5108,52.5958,52.5031,52.5572,12267.0
2019-04-09 11:30:00,67.97,67.97,67.75,67.77,14120.0,52.534,52.534,52.3639,52.3794,14120.0
2019-04-09 12:00:00,67.76,67.91,67.74,67.83,5656.0,52.3717,52.4876,52.3562,52.4258,5656.0
2019-04-09 12:30:00,67.82,67.83,67.73,67.8,17082.0,52.418,52.4258,52.3485,52.4026,17082.0
2019-04-09 13:00:00,67.78,67.79,67.74,67.78,12710.0,52.3871,52.3948,52.3562,52.3871,12710.0
2019-04-09 13:30:00,67.77,67.79,67.74,67.77,9144.0,52.3794,52.3948,52.3562,52.3794,9144.0
2019-04-09 14:00:00,67.78,67.79,67.72,67.75,19455.0,52.3871,52.3948,52.3407,52.3639,19455.0
2019-04-09 14:30:00,67.76,67.78,67.63,67.68,31836.0,52.3717,52.3871,52.2712,52.3098,31836.0
2019-04-09 15:00:00,67.7,67.7,67.43,67.43,28907.0,52.3253,52.3253,52.1166,52.1166,28907.0
2019-04-09 15:30:00,67.44,67.57,67.41,67.57,68190.0,52.1243,52.2248,52.1011,52.2248,68190.0
2019-04-10 09:30:00,67.84,68.18,67.68,68.15,18899.0,52.4335,52.6963,52.3098,52.6731,18899.0
2019-04-10 10:00:00,68.12,68.15,67.91,68.02,11900.0,52.6499,52.6731,52.4876,52.5726,11900.0
2019-04-10 10:30:00,68.11,68.21,68.06,68.21,9000.0,52.6422,52.7195,52.6035,52.7195,9000.0
2019-04-10 11:00:00,68.22,68.22,68.0,68.08,19294.0,52.7272,52.7272,52.5572,52.619,19294.0
2019-04-10 11:30:00,68.1,68.29,68.09,68.29,20673.0,52.6344,52.7813,52.6267,52.7813,20673.0
2019-04-10 12:00:00,68.28,68.31,68.17,68.28,22978.0,52.7736,52.7968,52.6886,52.7736,22978.0
2019-04-10 12:30:00,68.29,68.39,68.29,68.38,16027.0,52.7813,52.8586,52.7813,52.8509,16027.0
2019-04-10 13:00:00,68.38,68.57,68.38,68.57,17213.0,52.8509,52.9977,52.8509,52.9977,17213.0
2019-04-10 13:30:00,68.56,68.79,68.5,68.72,37741.0,52.99,53.1677,52.9436,53.1136,37741.0
2019-04-10 14:00:00,68.73,68.82,68.59,68.8,33224.0,53.1214,53.1909,53.0132,53.1755,33224.0
2019-04-10 14:30:00,68.79,68.79,68.61,68.71,34762.0,53.1677,53.1677,53.0286,53.1059,34762.0
2019-04-10 15:00:00,68.71,68.79,68.61,68.61,48267.0,53.1059,53.1677,53.0286,53.0286,48267.0
2019-04-10 15:30:00,68.56,68.78,68.43,68.77,135393.0,52.99,53.16,52.8895,53.1523,135393.0
2019-04-11 09:30:00,68.75,68.91,68.64,68.85,9273.0,53.1368,53.2605,53.0518,53.2141,9273.0
2019-04-11 10:00:00,68.89,68.99,68.57,68.61,13915.0,53.245,53.3223,52.9977,53.0286,13915.0
2019-04-11 10:30:00,68.61,68.65,68.51,68.55,5901.0,53.0286,53.0595,52.9513,52.9823,5901.0
2019-04-11 11:00:00,68.57,68.61,68.27,68.27,9188.0,52.9977,53.0286,52.7658,52.7658,9188.0
2019-04-11 11:30:00,68.28,68.29,68.07,68.08,12852.0,52.7736,52.7813,52.6113,52.619,12852.0
2019-04-11 12:00:00,68.09,68.21,68.07,68.14,11008.0,52.6267,52.7195,52.6113,52.6654,11008.0
2019-04-11 12:30:00,68.17,68.22,68.09,68.22,16800.0,52.6886,52.7272,52.6267,52.7272,16800.0
2019-04-11 13:00:00,68.25,68.29,68.19,68.27,9117.0,52.7504,52.7813,52.704,52.7658,9117.0
2019-04-11 13:30:00,68.27,68.28,68.17,68.24,9395.0,52.7658,52.7736,52.6886,52.7427,9395.0
2019-04-11 14:00:00,68.23,68.31,68.17,68.17,11793.0,52.7349,52.7968,52.6886,52.6886,11793.0
2019-04-11 14:30:00,68.17,68.31,68.16,68.27,21023.0,52.6886,52.7968,52.6808,52.7658,21023.0
2019-04-11 15:00:00,68.28,68.34,68.23,68.27,16273.0,52.7736,52.8199,52.7349,52.7658,16273.0
2019-04-11 15:30:00,68.3,68.46,68.26,68.37,49953.0,52.789,52.9127,52.7581,52.8431,49953.0
2019-04-12 09:30:00,68.36,68.36,67.78,68.05,14627.0,52.8354,52.8354,52.3871,52.5958,14627.0
2019-04-12 10:00:00,68.06,68.35,67.99,68.3,22520.0,52.6035,52.8277,52.5494,52.789,22520.0
2019-04-12 10:30:00,68.33,68.39,68.25,68.28,13009.0,52.8122,52.8586,52.7504,52.7736,13009.0
2019-04-12 11:00:00,68.28,68.31,68.07,68.11,24408.0,52.7736,52.7968,52.6113,52.6422,24408.0
2019-04-12 11:30:00,68.12,68.32,68.12,68.28,9000.0,52.6499,52.8045,52.6499,52.7736,9000.0
2019-04-12 12:00:00,68.29,68.43,68.25,68.38,17347.0,52.7813,52.8895,52.7504,52.8509,17347.0
2019-04-12 12:30:00,68.39,68.68,68.39,68.68,15134.0,52.8586,53.0827,52.8586,53.0827,15134.0
2019-04-12 13:00:00,68.68,68.76,68.64,68.68,14500.0,53.0827,53.1446,53.0518,53.0827,14500.0
2019-04-12 13:30:00,68.69,68.74,68.6,68.69,24041.0,53.0905,53.1291,53.0209,53.0905,24041.0
2019-04-12 14:00:00,68.68,68.72,68.62,68.71,18321.0,53.0827,53.1136,53.0364,53.1059,18321.0
2019-04-12 14:30:00,68.71,68.8,68.65,68.75,26938.0,53.1059,53.1755,53.0595,53.1368,26938.0
2019-04-12 15:00:00,68.75,68.86,68.72,68.81,28441.0,53.1368,53.2219,53.1136,53.1832,28441.0
2019-04-12 15:30:00,68.79,68.9,68.73,68.86,77262.0,53.1677,53.2528,53.1214,53.2219,77262.0
2019-04-15 09:30:00,68.9,69.01,68.42,68.49,7573.0,53.2528,53.3378,52.8818,52.9359,7573.0
2019-04-15 10:00:00,68.48,68.5,68.31,68.35,9853.0,52.9281,52.9436,52.7968,52.8277,9853.0
2019-04-15 10:30:00,68.37,68.42,68.21,68.27,13074.0,52.8431,52.8818,52.7195,52.7658,13074.0
2019-04-15 11:00:00,68.26,68.36,68.15,68.31,17175.0,52.7581,52.8354,52.6731,52.7968,17175.0
2019-04-15 11:30:00,68.29,68.48,68.29,68.34,20814.0,52.7813,52.9281,52.7813,52.8199,20814.0
2019-04-15 12:00:00,68.28,68.33,68.25,68.3,9427.0,52.7736,52.8122,52.7504,52.789,9427.0
2019-04-15 12:30:00,68.3,68.41,68.3,68.38,6536.0,52.789,52.874,52.789,52.8509,6536.0
2019-04-15 13:00:00,68.4,68.51,68.39,68.42,5582.0,52.8663,52.9513,52.8586,52.8818,5582.0
2019-04-15 13:30:00,68.43,68.47,68.41,68.44,5981.0,52.8895,52.9204,52.874,52.8972,5981.0
2019-04-15 14:00:00,68.44,68.48,68.34,68.35,7641.0,52.8972,52.9281,52.8199,52.8277,7641.0
2019-04-15 14:30:00,68.35,68.35,68.2,68.22,9016.0,52.8277,52.8277,52.7117,52.7272,9016.0
2019-04-15 15:00:00,68.22,68.28,68.19,68.26,12246.0,52.7272,52.7736,52.704,52.7581,12246.0
2019-04-15 15:30:00,68.27,68.56,68.18,68.37,71940.0,52.7658,52.99,52.6963,52.8431,71940.0
2019-04-16 09:30:00,68.27,68.52,67.96,68.16,13138.0,52.7658,52.9591,52.5262,52.6808,13138.0
2019-04-16 10:00:00,68.18,68.18,67.69,67.7,10505.0,52.6963,52.6963,52.3176,52.3253,10505.0
2019-04-16 10:30:00,67.68,67.77,67.5,67.6,16170.0,52.3098,52.3794,52.1707,52.248,16170.0
2019-04-16 11:00:00,67.57,67.59,67.34,67.37,20079.0,52.2248,52.2403,52.047,52.0702,20079.0
2019-04-16 11:30:00,67.36,67.36,66.96,67.05,17572.0,52.0625,52.0625,51.7533,51.8229,17572.0
2019-04-16 12:00:00,67.03,67.05,66.93,67.02,11487.0,51.8074,51.8229,51.7302,51.7997,11487.0
2019-04-16 12:30:00,67.01,67.11,66.88,66.94,16721.0,51.792,51.8693,51.6915,51.7379,16721.0
2019-04-16 13:00:00,66.93,66.94,66.7,66.75,12649.0,51.7302,51.7379,51.5524,51.591,12649.0
2019-04-16 13:30:00,66.74,66.74,66.42,66.43,27602.0,51.5833,51.5833,51.336,51.3437,27602.0
2019-04-16 14:00:00,66.41,66.41,66.17,66.34,32844.0,51.3282,51.3282,51.1428,51.2741,32844.0
2019-04-16 14:30:00,66.34,66.65,66.32,66.65,33391.0,51.2741,51.5137,51.2587,51.5137,33391.0
2019-04-16 15:00:00,66.63,66.67,66.4,66.47,50574.0,51.4983,51.5292,51.3205,51.3746,50574.0
2019-04-16 15:30:00,66.48,66.51,66.28,66.45,65779.0,51.3824,51.4055,51.2278,51.3592,65779.0
2019-04-17 09:30:00,66.45,66.5,65.88,66.2,21545.0,51.3592,51.3978,50.9186,51.1659,21545.0
2019-04-17 10:00:00,66.22,66.26,65.81,66.2,31879.0,51.1814,51.2123,50.8645,51.1659,31879.0
2019-04-17 10:30:00,66.17,66.25,65.85,65.9,17924.0,51.1428,51.2046,50.8954,50.9341,17924.0
2019-04-17 11:00:00,65.9,66.18,65.85,66.12,42944.0,50.9341,51.1505,50.8954,51.1041,42944.0
2019-04-17 11:30:00,66.13,66.13,65.75,65.95,277695.0,51.1118,51.1118,50.8181,50.9727,277695.0
2019-04-17 12:00:00,65.95,65.97,65.66,65.78,31987.0,50.9727,50.9882,50.7486,50.8413,31987.0
2019-04-17 12:30:00,65.77,65.77,65.56,65.65,22661.0,50.8336,50.8336,50.6713,50.7408,22661.0
2019-04-17 13:00:00,65.68,65.82,65.66,65.7,17983.0,50.764,50.8722,50.7486,50.7795,17983.0
2019-04-17 13:30:00,65.72,65.85,65.71,65.8,32902.0,50.7949,50.8954,50.7872,50.8568,32902.0
2019-04-17 14:00:00,65.79,65.92,65.7,65.85,29372.0,50.849,50.9495,50.7795,50.8954,29372.0
2019-04-17 14:30:00,65.85,66.01,65.81,65.97,58993.0,50.8954,51.0191,50.8645,50.9882,58993.0
2019-04-17 15:00:00,65.95,66.14,65.95,66.02,111404.0,50.9727,51.1196,50.9727,51.0268,111404.0
2019-04-17 15:30:00,66.02,66.13,65.65,65.66,87244.0,51.0268,51.1118,50.7408,50.7486,87244.0
2019-04-18 09:30:00,65.72,65.97,65.58,65.89,86180.0,50.7949,50.9882,50.6867,50.9263,86180.0
2019-04-18 10:00:00,65.87,66.2,65.84,66.04,87214.0,50.9109,51.1659,50.8877,51.0423,87214.0
2019-04-18 10:30:00,66.04,66.19,65.85,66.05,24377.0,51.0423,51.1582,50.8954,51.05,24377.0
2019-04-18 11:00:00,66.06,66.06,65.86,65.9,26761.0,51.0577,51.0577,50.9032,50.9341,26761.0
2019-04-18 11:30:00,65.9,66.12,65.9,66.07,27322.0,50.9341,51.1041,50.9341,51.0655,27322.0
2019-04-18 12:00:00,66.08,66.19,66.05,66.19,13590.0,51.0732,51.1582,51.05,51.1582,13590.0
2019-04-18 12:30:00,66.18,66.27,66.15,66.19,12295.0,51.1505,51.22,51.1273,51.1582,12295.0
2019-04-18 13:00:00,66.21,66.5,66.17,66.48,66824.0,51.1737,51.3978,51.1428,51.3824,66824.0
2019-04-18 13:30:00,66.48,66.54,66.43,66.48,14710.0,51.3824,51.4287,51.3437,51.3824,14710.0
2019-04-18 14:00:00,66.48,66.53,66.41,66.5,22808.0,51.3824,51.421,51.3282,51.3978,22808.0
2019-04-18 14:30:00,66.48,66.59,66.44,66.53,16978.0,51.3824,51.4674,51.3514,51.421,16978.0
2019-04-18 15:00:00,66.52,66.58,66.44,66.45,17935.0,51.4133,51.4596,51.3514,51.3592,17935.0
2019-04-18 15:30:00,66.44,66.44,66.22,66.38,79421.0,51.3514,51.3514,51.1814,51.3051,79421.0
2019-04-22 09:30:00,66.05,66.34,65.48,65.53,49814.0,51.05,51.2741,50.6095,50.6481,49814.0
2019-04-22 10:00:00,65.54,65.57,64.96,65.19,118485.0,50.6558,50.679,50.2075,50.3853,118485.0
2019-04-22 10:30:00,65.21,65.29,64.78,64.8,41231.0,50.4008,50.4626,50.0684,50.0839,41231.0
2019-04-22 11:00:00,64.79,64.84,64.42,64.56,19010.0,50.0762,50.1148,49.7902,49.8984,19010.0
2019-04-22 11:30:00,64.54,64.65,64.43,64.45,28252.0,49.8829,49.9679,49.7979,49.8134,28252.0
2019-04-22 12:00:00,64.45,64.45,64.12,64.2,19781.0,49.8134,49.8134,49.5583,49.6201,19781.0
2019-04-22 12:30:00,64.19,64.49,64.13,64.45,27939.0,49.6124,49.8443,49.566,49.8134,27939.0
2019-04-22 13:00:00,64.45,64.58,64.33,64.52,55760.0,49.8134,49.9138,49.7206,49.8675,55760.0
2019-04-22 13:30:00,64.51,64.52,64.33,64.38,19576.0,49.8597,49.8675,49.7206,49.7593,19576.0
2019-04-22 14:00:00,64.37,64.39,64.21,64.21,19937.0,49.7515,49.767,49.6279,49.6279,19937.0
2019-04-22 14:30:00,64.22,64.31,64.17,64.2,23222.0,49.6356,49.7052,49.597,49.6201,23222.0
2019-04-22 15:00:00,64.19,64.28,64.02,64.26,87609.0,49.6124,49.682,49.481,49.6665,87609.0
2019-04-22 15:30:00,64.28,64.75,64.26,64.64,120271.0,49.682,50.0452,49.6665,49.9602,120271.0
2019-04-23 09:30:00,64.94,65.31,64.68,65.07,33928.0,50.1921,50.4781,49.9911,50.2926,33928.0
2019-04-23 10:00:00,65.11,65.34,64.94,65.29,46293.0,50.3235,50.5012,50.1921,50.4626,46293.0
2019-04-23 10:30:00,65.26,65.49,65.21,65.49,20989.0,50.4394,50.6172,50.4008,50.6172,20989.0
2019-04-23 11:00:00,65.48,65.66,65.36,65.66,23083.0,50.6095,50.7486,50.5167,50.7486,23083.0
2019-04-23 11:30:00,65.64,65.79,65.61,65.71,13576.0,50.7331,50.849,50.7099,50.7872,13576.0
2019-04-23 12:00:00,65.71,65.92,65.7,65.76,20388.0,50.7872,50.9495,50.7795,50.8259,20388.0
2019-04-23 12:30:00,65.76,65.77,65.52,65.59,14579.0,50.8259,50.8336,50.6404,50.6945,14579.0
2019-04-23 13:00:00,65.62,65.68,65.53,65.56,13348.0,50.7177,50.764,50.6481,50.6713,13348.0
2019-04-23 13:30:00,65.51,65.71,65.48,65.69,15145.0,50.6326,50.7872,50.6095,50.7718,15145.0
2019-04-23 14:00:00,65.7,65.83,65.66,65.75,28072.0,50.7795,50.88,50.7486,50.8181,28072.0
2019-04-23 14:30:00,65.73,65.86,65.72,65.83,26147.0,50.8027,50.9032,50.7949,50.88,26147.0
2019-04-23 15:00:00,65.82,65.97,65.78,65.97,23796.0,50.8722,50.9882,50.8413,50.9882,23796.0
2019-04-23 15:30:00,66.0,66.01,65.78,65.96,74573.0,51.0114,51.0191,50.8413,50.9804,74573.0
2019-04-24 09:30:00,66.16,66.72,65.94,66.71,20701.0,51.135,51.5678,50.965,51.5601,20701.0
2019-04-24 10:00:00,66.72,67.02,66.67,67.0,48800.0,51.5678,51.7997,51.5292,51.7843,48800.0
2019-04-24 10:30:00,66.87,66.91,66.74,66.75,17925.0,51.6838,51.7147,51.5833,51.591,17925.0
2019-04-24 11:00:00,66.78,66.85,66.64,66.7,18192.0,51.6142,51.6683,51.506,51.5524,18192.0
2019-04-24 11:30:00,66.72,66.79,66.46,66.51,8500.0,51.5678,51.6219,51.3669,51.4055,8500.0
2019-04-24 12:00:00,66.52,66.64,66.39,66.64,15145.0,51.4133,51.506,51.3128,51.506,15145.0
2019-04-24 12:30:00,66.66,66.72,66.59,66.6,12575.0,51.5215,51.5678,51.4674,51.4751,12575.0
2019-04-24 13:00:00,66.6,66.82,66.56,66.73,14678.0,51.4751,51.6451,51.4442,51.5756,14678.0
2019-04-24 13:30:00,66.73,66.79,66.71,66.74,9150.0,51.5756,51.6219,51.5601,51.5833,9150.0
2019-04-24 14:00:00,66.66,66.78,66.64,66.74,9029.0,51.5215,51.6142,51.506,51.5833,9029.0
2019-04-24 14:30:00,66.71,66.9,66.7,66.9,14826.0,51.5601,51.707,51.5524,51.707,14826.0
2019-04-24 15:00:00,66.89,67.05,66.85,66.95,25610.0,51.6992,51.8229,51.6683,51.7456,25610.0
2019-04-24 15:30:00,66.95,67.04,66.85,66.94,54361.0,51.7456,51.8152,51.6683,51.7379,54361.0
2019-04-25 09:30:00,66.66,67.01,66.23,66.7,39266.0,51.5215,51.792,51.1891,51.5524,39266.0
2019-04-25 10:00:00,66.69,66.88,66.34,66.79,40035.0,51.5447,51.6915,51.2741,51.6219,40035.0
2019-04-25 10:30:00,66.77,66.99,66.65,66.81,24149.0,51.6065,51.7765,51.5137,51.6374,24149.0
2019-04-25 11:00:00,66.83,66.97,66.67,66.95,22283.0,51.6529,51.7611,51.5292,51.7456,22283.0
2019-04-25 11:30:00,66.96,67.17,66.96,67.13,39075.0,51.7533,51.9157,51.7533,51.8847,39075.0
2019-04-25 12:00:00,67.13,67.15,66.75,66.88,37980.0,51.8847,51.9002,51.591,51.6915,37980.0
2019-04-25 12:30:00,66.88,67.04,66.83,67.04,21824.0,51.6915,51.8152,51.6529,51.8152,21824.0
2019-04-25 13:00:00,67.02,67.21,66.98,67.2,12867.0,51.7997,51.9466,51.7688,51.9388,12867.0
2019-04-25 13:30:00,67.19,67.32,67.14,67.32,10981.0,51.9311,52.0316,51.8925,52.0316,10981.0
2019-04-25 14:00:00,67.33,67.37,67.22,67.25,13030.0,52.0393,52.0702,51.9543,51.9775,13030.0
2019-04-25 14:30:00,67.24,67.45,67.23,67.42,16514.0,51.9698,52.1321,51.962,52.1089,16514.0
2019-04-25 15:00:00,67.41,67.45,67.21,67.3,21439.0,52.1011,52.1321,51.9466,52.0161,21439.0
2019-04-25 15:30:00,67.32,67.63,67.32,67.39,104326.0,52.0316,52.2712,52.0316,52.0857,104326.0
2019-04-26 09:30:00,67.56,67.85,67.39,67.67,12414.0,52.2171,52.4412,52.0857,52.3021,12414.0
2019-04-26 10:00:00,67.69,67.87,67.63,67.77,12032.0,52.3176,52.4567,52.2712,52.3794,12032.0
2019-04-26 10:30:00,67.75,67.84,67.66,67.68,17240.0,52.3639,52.4335,52.2944,52.3098,17240.0
2019-04-26 11:00:00,67.68,67.72,67.51,67.51,16327.0,52.3098,52.3407,52.1784,52.1784,16327.0
2019-04-26 11:30:00,67.49,67.51,67.37,67.4,14522.0,52.163,52.1784,52.0702,52.0934,14522.0
2019-04-26 12:00:00,67.41,67.47,67.36,67.47,16361.0,52.1011,52.1475,52.0625,52.1475,16361.0
2019-04-26 12:30:00,67.49,67.55,67.4,67.41,7092.0,52.163,52.2094,52.0934,52.1011,7092.0
2019-04-26 13:00:00,67.41,67.47,67.39,67.47,10865.0,52.1011,52.1475,52.0857,52.1475,10865.0
2019-04-26 13:30:00,67.48,67.52,67.25,67.27,13255.0,52.1552,52.1862,51.9775,51.9929,13255.0
2019-04-26 14:00:00,67.28,67.36,67.21,67.36,9513.0,52.0007,52.0625,51.9466,52.0625,9513.0
2019-04-26 14:30:00,67.35,67.49,67.35,67.47,9717.0,52.0548,52.163,52.0548,52.1475,9717.0
2019-04-26 15:00:00,67.48,67.6,67.44,67.55,12071.0,52.1552,52.248,52.1243,52.2094,12071.0
2019-04-26 15:30:00,67.54,67.7,67.43,67.56,46907.0,52.2016,52.3253,52.1166,52.2171,46907.0
2019-04-29 09:30:00,67.47,67.76,67.38,67.5,15708.0,52.1475,52.3717,52.078,52.1707,15708.0
2019-04-29 10:00:00,67.56,67.56,66.99,67.14,5721.0,52.2171,52.2171,51.7765,51.8925,5721.0
2019-04-29 10:30:00,67.14,67.14,66.89,67.06,9173.0,51.8925,51.8925,51.6992,51.8306,9173.0
2019-04-29 11:00:00,67.06,67.17,66.99,67.17,9928.0,51.8306,51.9157,51.7765,51.9157,9928.0
2019-04-29 11:30:00,67.24,67.27,67.07,67.07,5923.0,51.9698,51.9929,51.8384,51.8384,5923.0
2019-04-29 12:00:00,67.11,67.3,67.01,67.3,13553.0,51.8693,52.0161,51.792,52.0161,13553.0
2019-04-29 12:30:00,67.29,67.32,67.18,67.2,6906.0,52.0084,52.0316,51.9234,51.9388,6906.0
2019-04-29 13:00:00,67.21,67.33,67.21,67.25,3900.0,51.9466,52.0393,51.9466,51.9775,3900.0
2019-04-29 13:30:00,67.24,67.27,67.01,67.08,6000.0,51.9698,51.9929,51.792,51.8461,6000.0
2019-04-29 14:00:00,67.05,67.09,66.99,67.05,10493.0,51.8229,51.8538,51.7765,51.8229,10493.0
2019-04-29 14:30:00,67.05,67.05,66.94,66.96,7935.0,51.8229,51.8229,51.7379,51.7533,7935.0
2019-04-29 15:00:00,66.94,66.97,66.69,66.72,19435.0,51.7379,51.7611,51.5447,51.5678,19435.0
2019-04-29 15:30:00,66.73,66.79,66.55,66.64,43117.0,51.5756,51.6219,51.4365,51.506,43117.0
2019-04-30 09:30:00,66.45,66.65,66.12,66.36,13468.0,51.3592,51.5137,51.1041,51.2896,13468.0
2019-04-30 10:00:00,66.38,66.76,66.31,66.4,29415.0,51.3051,51.5988,51.251,51.3205,29415.0
2019-04-30 10:30:00,66.39,66.95,66.37,66.95,20212.0,51.3128,51.7456,51.2973,51.7456,20212.0
2019-04-30 11:00:00,66.94,66.95,66.68,66.87,12975.0,51.7379,51.7456,51.5369,51.6838,12975.0
2019-04-30 11:30:00,66.87,67.03,66.79,66.99,31328.0,51.6838,51.8074,51.6219,51.7765,31328.0
2019-04-30 12:00:00,67.0,67.09,66.87,66.87,11718.0,51.7843,51.8538,51.6838,51.6838,11718.0
2019-04-30 12:30:00,66.85,66.98,66.81,66.9,6455.0,51.6683,51.7688,51.6374,51.707,6455.0
2019-04-30 13:00:00,66.91,67.08,66.88,67.02,9870.0,51.7147,51.8461,51.6915,51.7997,9870.0
2019-04-30 13:30:00,66.99,67.3,66.97,67.23,14617.0,51.7765,52.0161,51.7611,51.962,14617.0
2019-04-30 14:00:00,67.21,67.25,66.97,67.13,15594.0,51.9466,51.9775,51.7611,51.8847,15594.0
2019-04-30 14:30:00,67.15,67.33,67.06,67.23,16729.0,51.9002,52.0393,51.8306,51.962,16729.0
2019-04-30 15:00:00,67.24,67.25,67.1,67.12,16214.0,51.9698,51.9775,51.8615,51.877,16214.0
2019-04-30 15:30:00,67.11,67.21,67.1,67.15,168965.0,51.8693,51.9466,51.8615,51.9002,168965.0
2019-05-01 09:30:00,67.21,67.38,66.76,67.32,29910.0,51.9466,52.078,51.5988,52.0316,29910.0
2019-05-01 10:00:00,67.37,67.7,67.36,67.6,13535.0,52.0702,52.3253,52.0625,52.248,13535.0
2019-05-01 10:30:00,67.59,67.64,67.27,67.34,7568.0,52.2403,52.2789,51.9929,52.047,7568.0
2019-05-01 11:00:00,67.36,67.46,67.28,67.37,17502.0,52.0625,52.1398,52.0007,52.0702,17502.0
2019-05-01 11:30:00,67.39,67.43,67.26,67.42,11292.0,52.0857,52.1166,51.9852,52.1089,11292.0
2019-05-01 12:00:00,67.42,67.43,67.26,67.33,16776.0,52.1089,52.1166,51.9852,52.0393,16776.0
2019-05-01 12:30:00,67.33,67.42,67.29,67.41,14405.0,52.0393,52.1089,52.0084,52.1011,14405.0
2019-05-01 13:00:00,67.41,67.44,67.28,67.39,8919.0,52.1011,52.1243,52.0007,52.0857,8919.0
2019-05-01 13:30:00,67.36,67.6,67.32,67.54,37858.0,52.0625,52.248,52.0316,52.2016,37858.0
2019-05-01 14:00:00,67.57,67.75,67.53,67.57,18948.0,52.2248,52.3639,52.1939,52.2248,18948.0
2019-05-01 14:30:00,67.58,67.61,66.85,67.13,19996.0,52.2325,52.2557,51.6683,51.8847,19996.0
2019-05-01 15:00:00,67.1,67.21,66.9,67.15,23719.0,51.8615,51.9466,51.707,51.9002,23719.0
2019-05-01 15:30:00,67.14,67.41,67.11,67.3,111458.0,51.8925,52.1011,51.8693,52.0161,111458.0
2019-05-02 09:30:00,67.33,68.03,65.07,67.82,41370.0,52.0393,52.5803,50.2926,52.418,41370.0
2019-05-02 10:00:00,67.76,67.88,67.58,67.68,33313.0,52.3717,52.4644,52.2325,52.3098,33313.0
2019-05-02 10:30:00,67.68,67.74,67.37,67.4,66206.0,52.3098,52.3562,52.0702,52.0934,66206.0
2019-05-02 11:00:00,67.4,67.48,66.97,67.18,25473.0,52.0934,52.1552,51.7611,51.9234,25473.0
2019-05-02 11:30:00,67.2,67.33,67.05,67.25,14951.0,51.9388,52.0393,51.8229,51.9775,14951.0
2019-05-02 12:00:00,67.28,67.47,67.17,67.4,12940.0,52.0007,52.1475,51.9157,52.0934,12940.0
2019-05-02 12:30:00,67.44,67.58,67.4,67.55,31141.0,52.1243,52.2325,52.0934,52.2094,31141.0
2019-05-02 13:00:00,67.56,67.58,67.44,67.51,31414.0,52.2171,52.2325,52.1243,52.1784,31414.0
2019-05-02 13:30:00,67.51,67.68,67.49,67.63,70830.0,52.1784,52.3098,52.163,52.2712,70830.0
2019-05-02 14:00:00,67.62,67.63,67.36,67.37,28491.0,52.2635,52.2712,52.0625,52.0702,28491.0
2019-05-02 14:30:00,67.39,67.46,67.26,67.41,23737.0,52.0857,52.1398,51.9852,52.1011,23737.0
2019-05-02 15:00:00,67.43,67.59,67.42,67.55,30156.0,52.1166,52.2403,52.1089,52.2094,30156.0
2019-05-02 15:30:00,67.52,67.6,66.79,66.86,164877.0,52.1862,52.248,51.6219,51.6761,164877.0
2019-05-03 09:30:00,67.25,67.8,66.57,66.7,145902.0,51.9775,52.4026,51.4519,51.5524,145902.0
2019-05-03 10:00:00,66.7,67.03,66.36,66.38,87385.0,51.5524,51.8074,51.2896,51.3051,87385.0
2019-05-03 10:30:00,66.39,66.39,66.07,66.16,61748.0,51.3128,51.3128,51.0655,51.135,61748.0
2019-05-03 11:00:00,66.19,66.34,65.84,65.87,40494.0,51.1582,51.2741,50.8877,50.9109,40494.0
2019-05-03 11:30:00,65.9,66.07,65.84,66.07,82999.0,50.9341,51.0655,50.8877,51.0655,82999.0
2019-05-03 12:00:00,66.07,66.5,66.07,66.32,19041.0,51.0655,51.3978,51.0655,51.2587,19041.0
2019-05-03 12:30:00,66.35,66.46,66.3,66.32,13992.0,51.2819,51.3669,51.2432,51.2587,13992.0
2019-05-03 13:00:00,66.33,66.68,66.33,66.61,93493.0,51.2664,51.5369,51.2664,51.4828,93493.0
2019-05-03 13:30:00,66.61,66.95,66.61,66.7,26614.0,51.4828,51.7456,51.4828,51.5524,26614.0
2019-05-03 14:00:00,66.71,66.76,66.53,66.56,19001.0,51.5601,51.5988,51.421,51.4442,19001.0
2019-05-03 14:30:00,66.56,66.78,66.51,66.69,54045.0,51.4442,51.6142,51.4055,51.5447,54045.0
2019-05-03 15:00:00,66.69,66.85,66.63,66.68,31701.0,51.5447,51.6683,51.4983,51.5369,31701.0
2019-05-03 15:30:00,66.69,66.81,66.57,66.79,161645.0,51.5447,51.6374,51.4519,51.6219,161645.0
2019-05-06 09:30:00,67.04,67.04,66.39,66.79,19041.0,51.8152,51.8152,51.3128,51.6219,19041.0
2019-05-06 10:00:00,66.73,66.81,66.22,66.31,30988.0,51.5756,51.6374,51.1814,51.251,30988.0
2019-05-06 10:30:00,66.34,66.44,66.18,66.31,31402.0,51.2741,51.3514,51.1505,51.251,31402.0
2019-05-06 11:00:00,66.31,66.47,66.25,66.38,24484.0,51.251,51.3746,51.2046,51.3051,24484.0
2019-05-06 11:30:00,66.38,66.45,66.28,66.4,24835.0,51.3051,51.3592,51.2278,51.3205,24835.0
2019-05-06 12:00:00,66.39,66.47,66.28,66.46,13202.0,51.3128,51.3746,51.2278,51.3669,13202.0
2019-05-06 12:30:00,66.44,66.52,66.31,66.52,83520.0,51.3514,51.4133,51.251,51.4133,83520.0
2019-05-06 13:00:00,66.52,66.52,66.31,66.38,49077.0,51.4133,51.4133,51.251,51.3051,49077.0
2019-05-06 13:30:00,66.36,66.39,66.23,66.29,12916.0,51.2896,51.3128,51.1891,51.2355,12916.0
2019-05-06 14:00:00,66.28,66.3,66.13,66.2,20830.0,51.2278,51.2432,51.1118,51.1659,20830.0
2019-05-06 14:30:00,66.21,66.34,66.16,66.28,24211.0,51.1737,51.2741,51.135,51.2278,24211.0
2019-05-06 15:00:00,66.28,66.39,66.24,66.3,30677.0,51.2278,51.3128,51.1969,51.2432,30677.0
2019-05-06 15:30:00,66.3,66.45,66.29,66.3,56811.0,51.2432,51.3592,51.2355,51.2432,56811.0
2019-05-07 09:30:00,66.07,66.22,65.79,65.8,26582.0,51.0655,51.1814,50.849,50.8568,26582.0
2019-05-07 10:00:00,65.8,65.8,65.24,65.51,30991.0,50.8568,50.8568,50.424,50.6326,30991.0
2019-05-07 10:30:00,65.5,65.62,65.24,65.5,55554.0,50.6249,50.7177,50.424,50.6249,55554.0
2019-05-07 11:00:00,65.48,65.63,65.26,65.44,26249.0,50.6095,50.7254,50.4394,50.5785,26249.0
2019-05-07 11:30:00,65.44,65.46,65.16,65.2,21069.0,50.5785,50.594,50.3621,50.393,21069.0
2019-05-07 12:00:00,65.18,65.55,65.11,65.5,48504.0,50.3776,50.6636,50.3235,50.6249,48504.0
2019-05-07 12:30:00,65.5,65.78,65.5,65.65,16068.0,50.6249,50.8413,50.6249,50.7408,16068.0
2019-05-07 13:00:00,65.61,65.61,65.25,65.25,16701.0,50.7099,50.7099,50.4317,50.4317,16701.0
2019-05-07 13:30:00,65.25,65.53,65.2,65.47,11082.0,50.4317,50.6481,50.393,50.6017,11082.0
2019-05-07 14:00:00,65.46,65.56,65.13,65.14,15360.0,50.594,50.6713,50.3389,50.3467,15360.0
2019-05-07 14:30:00,65.21,65.23,65.04,65.15,42673.0,50.4008,50.4162,50.2694,50.3544,42673.0
2019-05-07 15:00:00,65.14,65.14,64.94,64.95,27113.0,50.3467,50.3467,50.1921,50.1998,27113.0
2019-05-07 15:30:00,64.94,65.15,64.52,65.1,118121.0,50.1921,50.3544,49.8675,50.3157,118121.0
2019-05-08 09:30:00,65.29,65.88,65.26,65.55,17411.0,50.4626,50.9186,50.4394,50.6636,17411.0
2019-05-08 10:00:00,65.62,65.73,65.29,65.29,23451.0,50.7177,50.8027,50.4626,50.4626,23451.0
2019-05-08 10:30:00,65.27,65.42,65.17,65.38,8483.0,50.4471,50.5631,50.3699,50.5322,8483.0
2019-05-08 11:00:00,65.49,65.58,65.18,65.32,13614.0,50.6172,50.6867,50.3776,50.4858,13614.0
2019-05-08 11:30:00,65.33,65.39,65.16,65.23,15425.0,50.4935,50.5399,50.3621,50.4162,15425.0
2019-05-08 12:00:00,65.2,65.3,65.06,65.28,10926.0,50.393,50.4703,50.2848,50.4549,10926.0
2019-05-08 12:30:00,65.24,65.5,65.24,65.49,10653.0,50.424,50.6249,50.424,50.6172,10653.0
2019-05-08 13:00:00,65.49,65.49,65.3,65.35,6373.0,50.6172,50.6172,50.4703,50.509,6373.0
2019-05-08 13:30:00,65.41,65.51,65.35,65.44,8427.0,50.5553,50.6326,50.509,50.5785,8427.0
2019-05-08 14:00:00,65.44,65.48,65.25,65.38,192058.0,50.5785,50.6095,50.4317,50.5322,192058.0
2019-05-08 14:30:00,65.39,65.45,65.19,65.29,295211.0,50.5399,50.5863,50.3853,50.4626,295211.0
2019-05-08 15:00:00,65.29,65.52,65.28,65.51,29378.0,50.4626,50.6404,50.4549,50.6326,29378.0
2019-05-08 15:30:00,65.53,65.53,65.23,65.27,133574.0,50.6481,50.6481,50.4162,50.4471,133574.0
2019-05-09 09:30:00,65.16,65.48,64.86,64.87,25454.0,50.3621,50.6095,50.1303,50.138,25454.0
2019-05-09 10:00:00,64.88,65.16,64.72,64.93,35146.0,50.1457,50.3621,50.022,50.1844,35146.0
2019-05-09 10:30:00,64.9,65.22,64.85,65.03,15060.0,50.1612,50.4085,50.1225,50.2616,15060.0
2019-05-09 11:00:00,65.03,65.13,64.87,64.92,28282.0,50.2616,50.3389,50.138,50.1766,28282.0
2019-05-09 11:30:00,64.94,65.19,64.88,65.06,13082.0,50.1921,50.3853,50.1457,50.2848,13082.0
2019-05-09 12:00:00,65.05,65.24,65.03,65.23,12349.0,50.2771,50.424,50.2616,50.4162,12349.0
2019-05-09 12:30:00,65.26,65.39,65.2,65.3,14359.0,50.4394,50.5399,50.393,50.4703,14359.0
2019-05-09 13:00:00,65.34,65.4,65.26,65.35,12492.0,50.5012,50.5476,50.4394,50.509,12492.0
2019-05-09 13:30:00,65.33,65.39,65.19,65.24,15324.0,50.4935,50.5399,50.3853,50.424,15324.0
2019-05-09 14:00:00,65.24,65.34,65.2,65.26,11422.0,50.424,50.5012,50.393,50.4394,11422.0
2019-05-09 14:30:00,65.26,65.36,65.12,65.12,15211.0,50.4394,50.5167,50.3312,50.3312,15211.0
2019-05-09 15:00:00,65.13,65.31,64.99,65.31,13872.0,50.3389,50.4781,50.2307,50.4781,13872.0
2019-05-09 15:30:00,65.34,65.55,65.25,65.35,90508.0,50.5012,50.6636,50.4317,50.509,90508.0
2019-05-10 09:30:00,64.74,65.19,64.74,64.97,15193.0,50.4841,50.835,50.4841,50.6635,15193.0
2019-05-10 10:00:00,65.0,65.0,64.5,64.55,14103.0,50.6869,50.6869,50.297,50.336,14103.0
2019-05-10 10:30:00,64.43,64.68,64.43,64.6,46698.0,50.2424,50.4373,50.2424,50.375,46698.0
2019-05-10 11:00:00,64.58,64.58,64.41,64.45,14973.0,50.3594,50.3594,50.2268,50.258,14973.0
2019-05-10 11:30:00,64.45,64.68,64.43,64.68,13844.0,50.258,50.4373,50.2424,50.4373,13844.0
2019-05-10 12:00:00,64.7,64.98,64.65,64.96,10704.0,50.4529,50.6713,50.414,50.6557,10704.0
2019-05-10 12:30:00,64.95,65.12,64.88,64.96,16670.0,50.6479,50.7805,50.5933,50.6557,16670.0
2019-05-10 13:00:00,64.99,65.29,64.99,65.13,18995.0,50.6791,50.913,50.6791,50.7883,18995.0
2019-05-10 13:30:00,65.12,65.2,64.99,65.2,10200.0,50.7805,50.8428,50.6791,50.8428,10200.0
2019-05-10 14:00:00,65.17,65.32,65.17,65.31,21703.0,50.8194,50.9364,50.8194,50.9286,21703.0
2019-05-10 14:30:00,65.28,65.35,65.19,65.27,29003.0,50.9052,50.9598,50.835,50.8974,29003.0
2019-05-10 15:00:00,65.26,65.68,65.26,65.61,38761.0,50.8896,51.2171,50.8896,51.1626,38761.0
2019-05-10 15:30:00,65.59,65.6,65.2,65.53,116369.0,51.147,51.1548,50.8428,51.1002,116369.0
2019-05-13 09:30:00,65.02,65.72,65.02,65.32,152641.0,50.7025,51.2483,50.7025,50.9364,152641.0
2019-05-13 10:00:00,65.33,65.63,65.24,65.54,49097.0,50.9442,51.1782,50.874,51.108,49097.0
2019-05-13 10:30:00,65.51,65.71,65.51,65.68,147277.0,51.0846,51.2405,51.0846,51.2171,147277.0
2019-05-13 11:00:00,65.68,65.96,65.67,65.81,18586.0,51.2171,51.4355,51.2093,51.3185,18586.0
2019-05-13 11:30:00,65.78,66.07,65.78,66.02,25056.0,51.2951,51.5213,51.2951,51.4823,25056.0
2019-05-13 12:00:00,66.01,66.09,65.89,65.9,52192.0,51.4745,51.5369,51.3809,51.3887,52192.0
2019-05-13 12:30:00,65.89,66.15,65.88,65.9,68226.0,51.3809,51.5836,51.3731,51.3887,68226.0
2019-05-13 13:00:00,65.92,65.98,65.78,65.85,50560.0,51.4043,51.4511,51.2951,51.3497,50560.0
2019-05-13 13:30:00,65.89,65.99,65.81,65.88,23803.0,51.3809,51.4589,51.3185,51.3731,23803.0
2019-05-13 14:00:00,65.88,66.03,65.87,65.99,57658.0,51.3731,51.4901,51.3653,51.4589,57658.0
2019-05-13 14:30:00,65.99,65.99,65.71,65.81,26904.0,51.4589,51.4589,51.2405,51.3185,26904.0
2019-05-13 15:00:00,65.81,65.87,65.71,65.82,24840.0,51.3185,51.3653,51.2405,51.3263,24840.0
2019-05-13 15:30:00,65.8,66.02,65.7,65.99,96295.0,51.3107,51.4823,51.2327,51.4589,96295.0
2019-05-14 09:30:00,65.73,66.71,65.71,66.11,46463.0,51.2561,52.0203,51.2405,51.5525,46463.0
2019-05-14 10:00:00,66.15,66.39,65.95,66.36,34066.0,51.5836,51.7708,51.4277,51.7474,34066.0
2019-05-14 10:30:00,66.38,66.5,66.14,66.21,35653.0,51.763,51.8566,51.5758,51.6304,35653.0
2019-05-14 11:00:00,66.22,66.48,66.16,66.21,78334.0,51.6382,51.841,51.5914,51.6304,78334.0
2019-05-14 11:30:00,66.19,66.44,66.17,66.42,24813.0,51.6148,51.8098,51.5992,51.7942,24813.0
2019-05-14 12:00:00,66.42,66.44,66.26,66.36,21165.0,51.7942,51.8098,51.6694,51.7474,21165.0
2019-05-14 12:30:00,66.35,66.36,66.16,66.23,23818.0,51.7396,51.7474,51.5914,51.646,23818.0
2019-05-14 13:00:00,66.2,66.31,66.17,66.3,35646.0,51.6226,51.7084,51.5992,51.7006,35646.0
2019-05-14 13:30:00,66.3,66.4,66.26,66.37,101771.0,51.7006,51.7786,51.6694,51.7552,101771.0
2019-05-14 14:00:00,66.36,66.52,66.34,66.46,57587.0,51.7474,51.8722,51.7318,51.8254,57587.0
2019-05-14 14:30:00,66.46,66.58,66.41,66.5,38466.0,51.8254,51.919,51.7864,51.8566,38466.0
2019-05-14 15:00:00,66.51,66.57,66.44,66.49,43577.0,51.8644,51.9112,51.8098,51.8488,43577.0
2019-05-14 15:30:00,66.48,66.52,66.32,66.41,239398.0,51.841,51.8722,51.7162,51.7864,239398.0
2019-05-15 09:30:00,66.41,67.16,66.26,67.15,135690.0,51.7864,52.3712,51.6694,52.3634,135690.0
2019-05-15 10:00:00,67.14,67.14,66.75,66.96,90326.0,52.3556,52.3556,52.0515,52.2153,90326.0
2019-05-15 10:30:00,66.95,67.0,66.85,66.86,33885.0,52.2075,52.2465,52.1295,52.1373,33885.0
2019-05-15 11:00:00,66.85,67.15,66.83,67.1,39572.0,52.1295,52.3634,52.1139,52.3245,39572.0
2019-05-15 11:30:00,67.07,67.23,67.07,67.21,23213.0,52.3011,52.4258,52.3011,52.4102,23213.0
2019-05-15 12:00:00,67.23,67.35,67.18,67.33,36069.0,52.4258,52.5194,52.3868,52.5038,36069.0
2019-05-15 12:30:00,67.33,67.34,67.13,67.22,70722.0,52.5038,52.5116,52.3478,52.418,70722.0
2019-05-15 13:00:00,67.23,67.23,66.92,66.94,21453.0,52.4258,52.4258,52.1841,52.1997,21453.0
2019-05-15 13:30:00,66.94,67.0,66.84,66.96,36447.0,52.1997,52.2465,52.1217,52.2153,36447.0
2019-05-15 14:00:00,66.95,66.98,66.75,66.78,33568.0,52.2075,52.2309,52.0515,52.0749,33568.0
2019-05-15 14:30:00,66.78,66.96,66.74,66.96,98601.0,52.0749,52.2153,52.0437,52.2153,98601.0
2019-05-15 15:00:00,66.95,67.18,66.92,66.99,72785.0,52.2075,52.3868,52.1841,52.2387,72785.0
2019-05-15 15:30:00,66.97,66.99,66.77,66.86,161186.0,52.2231,52.2387,52.0671,52.1373,161186.0
2019-05-16 09:30:00,66.84,67.58,66.84,67.52,35470.0,52.1217,52.6988,52.1217,52.652,35470.0
2019-05-16 10:00:00,67.54,67.72,67.24,67.36,187669.0,52.6676,52.8079,52.4336,52.5272,187669.0
2019-05-16 10:30:00,67.34,67.38,67.2,67.27,24703.0,52.5116,52.5428,52.4024,52.457,24703.0
2019-05-16 11:00:00,67.29,67.63,67.27,67.48,65072.0,52.4726,52.7377,52.457,52.6208,65072.0
2019-05-16 11:30:00,67.45,67.58,67.39,67.47,24562.0,52.5974,52.6988,52.5506,52.613,24562.0
2019-05-16 12:00:00,67.48,67.49,67.36,67.39,15892.0,52.6208,52.6286,52.5272,52.5506,15892.0
2019-05-16 12:30:00,67.38,67.42,67.31,67.31,62825.0,52.5428,52.574,52.4882,52.4882,62825.0
2019-05-16 13:00:00,67.34,67.44,67.32,67.32,19305.0,52.5116,52.5896,52.496,52.496,19305.0
2019-05-16 13:30:00,67.32,67.4,67.28,67.29,27135.0,52.496,52.5584,52.4648,52.4726,27135.0
2019-05-16 14:00:00,67.3,67.37,67.28,67.37,23375.0,52.4804,52.535,52.4648,52.535,23375.0
2019-05-16 14:30:00,67.37,67.39,67.26,67.3,43108.0,52.535,52.5506,52.4492,52.4804,43108.0
2019-05-16 15:00:00,67.29,67.37,67.24,67.3,46731.0,52.4726,52.535,52.4336,52.4804,46731.0
2019-05-16 15:30:00,67.3,67.31,67.14,67.25,119969.0,52.4804,52.4882,52.3556,52.4414,119969.0
2019-05-17 09:30:00,67.15,67.82,67.01,67.16,78927.0,52.3634,52.8859,52.2543,52.3712,78927.0
2019-05-17 10:00:00,67.16,67.29,66.84,67.21,64197.0,52.3712,52.4726,52.1217,52.4102,64197.0
2019-05-17 10:30:00,67.2,67.53,67.17,67.45,41932.0,52.4024,52.6598,52.379,52.5974,41932.0
2019-05-17 11:00:00,67.47,67.48,67.32,67.33,46397.0,52.613,52.6208,52.496,52.5038,46397.0
2019-05-17 11:30:00,67.35,67.42,67.21,67.26,35646.0,52.5194,52.574,52.4102,52.4492,35646.0
2019-05-17 12:00:00,67.25,67.25,67.12,67.16,19117.0,52.4414,52.4414,52.3401,52.3712,19117.0
2019-05-17 12:30:00,67.14,67.23,67.11,67.18,24509.0,52.3556,52.4258,52.3323,52.3868,24509.0
2019-05-17 13:00:00,67.18,67.27,67.18,67.23,26271.0,52.3868,52.457,52.3868,52.4258,26271.0
2019-05-17 13:30:00,67.22,67.35,67.21,67.25,32861.0,52.418,52.5194,52.4102,52.4414,32861.0
2019-05-17 14:00:00,67.25,67.29,67.09,67.13,32057.0,52.4414,52.4726,52.3167,52.3478,32057.0
2019-05-17 14:30:00,67.13,67.22,67.1,67.1,26518.0,52.3478,52.418,52.3245,52.3245,26518.0
2019-05-17 15:00:00,67.11,67.2,66.9,67.2,37488.0,52.3323,52.4024,52.1685,52.4024,37488.0
2019-05-17 15:30:00,67.18,67.19,66.78,66.96,257404.0,52.3868,52.3946,52.0749,52.2153,257404.0
2019-05-20 09:30:00,66.98,67.87,66.88,66.93,70256.0,52.2309,52.9249,52.1529,52.1919,70256.0
2019-05-20 10:00:00,66.99,67.02,66.84,66.85,33462.0,52.2387,52.2621,52.1217,52.1295,33462.0
2019-05-20 10:30:00,66.84,66.91,66.71,66.76,27978.0,52.1217,52.1763,52.0203,52.0593,27978.0
2019-05-20 11:00:00,66.76,66.79,66.64,66.66,23499.0,52.0593,52.0827,51.9657,51.9813,23499.0
2019-05-20 11:30:00,66.66,66.7,66.49,66.49,24711.0,51.9813,52.0125,51.8488,51.8488,24711.0
2019-05-20 12:00:00,66.5,66.79,66.5,66.68,32704.0,51.8566,52.0827,51.8566,51.9969,32704.0
2019-05-20 12:30:00,66.67,66.84,66.54,66.59,29135.0,51.9891,52.1217,51.8878,51.9268,29135.0
2019-05-20 13:00:00,66.58,66.74,66.54,66.62,28734.0,51.919,52.0437,51.8878,51.9502,28734.0
2019-05-20 13:30:00,66.61,66.68,66.46,66.54,54527.0,51.9424,51.9969,51.8254,51.8878,54527.0
2019-05-20 14:00:00,66.53,66.55,66.31,66.32,30159.0,51.88,51.8956,51.7084,51.7162,30159.0
2019-05-20 14:30:00,66.33,66.48,66.15,66.21,22148.0,51.724,51.841,51.5836,51.6304,22148.0
2019-05-20 15:00:00,66.2,66.21,65.82,65.95,47291.0,51.6226,51.6304,51.3263,51.4277,47291.0
2019-05-20 15:30:00,65.99,66.2,65.91,66.05,109571.0,51.4589,51.6226,51.3965,51.5057,109571.0
2019-05-21 09:30:00,66.23,66.81,65.78,66.66,47057.0,51.646,52.0983,51.2951,51.9813,47057.0
2019-05-21 10:00:00,66.67,66.69,66.43,66.57,31331.0,51.9891,52.0047,51.802,51.9112,31331.0
2019-05-21 10:30:00,66.57,66.73,66.56,66.73,25792.0,51.9112,52.0359,51.9034,52.0359,25792.0
2019-05-21 11:00:00,66.74,66.9,66.51,66.85,25947.0,52.0437,52.1685,51.8644,52.1295,25947.0
2019-05-21 11:30:00,66.82,67.0,66.7,66.8,20759.0,52.1061,52.2465,52.0125,52.0905,20759.0
2019-05-21 12:00:00,66.8,66.87,66.65,66.68,13993.0,52.0905,52.1451,51.9735,51.9969,13993.0
2019-05-21 12:30:00,66.66,66.83,66.62,66.77,31670.0,51.9813,52.1139,51.9502,52.0671,31670.0
2019-05-21 13:00:00,66.76,66.77,66.61,66.63,16455.0,52.0593,52.0671,51.9424,51.958,16455.0
2019-05-21 13:30:00,66.62,66.73,66.49,66.7,74443.0,51.9502,52.0359,51.8488,52.0125,74443.0
2019-05-21 14:00:00,66.72,66.73,66.53,66.62,42340.0,52.0281,52.0359,51.88,51.9502,42340.0
2019-05-21 14:30:00,66.6,66.6,66.37,66.51,47636.0,51.9346,51.9346,51.7552,51.8644,47636.0
2019-05-21 15:00:00,66.5,66.59,66.47,66.54,45342.0,51.8566,51.9268,51.8332,51.8878,45342.0
2019-05-21 15:30:00,66.54,66.7,66.44,66.45,404952.0,51.8878,52.0125,51.8098,51.8176,404952.0
2019-05-22 09:30:00,66.54,66.76,66.22,66.32,64738.0,51.8878,52.0593,51.6382,51.7162,64738.0
2019-05-22 10:00:00,66.38,66.41,66.22,66.31,86472.0,51.763,51.7864,51.6382,51.7084,86472.0
2019-05-22 10:30:00,66.33,66.38,66.23,66.32,139429.0,51.724,51.763,51.646,51.7162,139429.0
2019-05-22 11:00:00,66.32,66.34,66.18,66.33,32097.0,51.7162,51.7318,51.607,51.724,32097.0
2019-05-22 11:30:00,66.34,66.37,66.22,66.3,102701.0,51.7318,51.7552,51.6382,51.7006,102701.0
2019-05-22 12:00:00,66.28,66.3,66.06,66.07,35299.0,51.685,51.7006,51.5135,51.5213,35299.0
2019-05-22 12:30:00,66.07,66.14,66.04,66.11,33762.0,51.5213,51.5758,51.4979,51.5525,33762.0
2019-05-22 13:00:00,66.11,66.17,66.03,66.12,68469.0,51.5525,51.5992,51.4901,51.5603,68469.0
2019-05-22 13:30:00,66.11,66.24,66.11,66.22,25886.0,51.5525,51.6538,51.5525,51.6382,25886.0
2019-05-22 14:00:00,66.2,66.31,66.19,66.26,24124.0,51.6226,51.7084,51.6148,51.6694,24124.0
2019-05-22 14:30:00,66.29,66.42,66.25,66.32,21749.0,51.6928,51.7942,51.6616,51.7162,21749.0
2019-05-22 15:00:00,66.33,66.41,66.29,66.3,40482.0,51.724,51.7864,51.6928,51.7006,40482.0
2019-05-22 15:30:00,66.29,66.4,66.21,66.39,161838.0,51.6928,51.7786,51.6304,51.7708,161838.0
2019-05-23 09:30:00,66.13,66.4,65.84,66.01,36412.0,51.5681,51.7786,51.3419,51.4745,36412.0
2019-05-23 10:00:00,65.96,66.22,65.94,66.22,74760.0,51.4355,51.6382,51.4199,51.6382,74760.0
2019-05-23 10:30:00,66.22,66.45,66.21,66.41,41061.0,51.6382,51.8176,51.6304,51.7864,41061.0
2019-05-23 11:00:00,66.38,66.47,66.27,66.4,32272.0,51.763,51.8332,51.6772,51.7786,32272.0
2019-05-23 11:30:00,66.41,66.43,66.29,66.37,35384.0,51.7864,51.802,51.6928,51.7552,35384.0
2019-05-23 12:00:00,66.37,66.59,66.37,66.55,19364.0,51.7552,51.9268,51.7552,51.8956,19364.0
2019-05-23 12:30:00,66.55,66.55,66.45,66.52,21485.0,51.8956,51.8956,51.8176,51.8722,21485.0
2019-05-23 13:00:00,66.5,66.59,66.49,66.57,23592.0,51.8566,51.9268,51.8488,51.9112,23592.0
2019-05-23 13:30:00,66.56,66.62,66.54,66.56,20174.0,51.9034,51.9502,51.8878,51.9034,20174.0
2019-05-23 14:00:00,66.56,66.68,66.52,66.66,22231.0,51.9034,51.9969,51.8722,51.9813,22231.0
2019-05-23 14:30:00,66.67,66.81,66.61,66.73,44621.0,51.9891,52.0983,51.9424,52.0359,44621.0
2019-05-23 15:00:00,66.73,66.8,66.52,66.71,89914.0,52.0359,52.0905,51.8722,52.0203,89914.0
2019-05-23 15:30:00,66.7,66.78,66.51,66.73,96773.0,52.0125,52.0749,51.8644,52.0359,96773.0
2019-05-24 09:30:00,67.01,67.19,66.85,66.89,16849.0,52.2543,52.3946,52.1295,52.1607,16849.0
2019-05-24 10:00:00,66.87,66.91,66.73,66.85,19335.0,52.1451,52.1763,52.0359,52.1295,19335.0
2019-05-24 10:30:00,66.85,66.9,66.66,66.67,31229.0,52.1295,52.1685,51.9813,51.9891,31229.0
2019-05-24 11:00:00,66.7,66.7,66.55,66.66,25664.0,52.0125,52.0125,51.8956,51.9813,25664.0
2019-05-24 11:30:00,66.66,66.78,66.58,66.77,25785.0,51.9813,52.0749,51.919,52.0671,25785.0
2019-05-24 12:00:00,66.76,66.82,66.65,66.65,16425.0,52.0593,52.1061,51.9735,51.9735,16425.0
2019-05-24 12:30:00,66.67,66.78,66.63,66.78,15013.0,51.9891,52.0749,51.958,52.0749,15013.0
2019-05-24 13:00:00,66.75,66.82,66.71,66.76,11462.0,52.0515,52.1061,52.0203,52.0593,11462.0
2019-05-24 13:30:00,66.75,66.83,66.68,66.81,11593.0,52.0515,52.1139,51.9969,52.0983,11593.0
2019-05-24 14:00:00,66.81,66.86,66.76,66.81,15107.0,52.0983,52.1373,52.0593,52.0983,15107.0
2019-05-24 14:30:00,66.82,66.91,66.8,66.86,16792.0,52.1061,52.1763,52.0905,52.1373,16792.0
2019-05-24 15:00:00,66.87,66.97,66.84,66.84,20363.0,52.1451,52.2231,52.1217,52.1217,20363.0
2019-05-24 15:30:00,66.83,66.85,66.71,66.78,55271.0,52.1139,52.1295,52.0203,52.0749,55271.0
2019-05-28 09:30:00,66.86,67.1,66.49,66.94,19937.0,52.1373,52.3245,51.8488,52.1997,19937.0
2019-05-28 10:00:00,66.96,66.99,66.7,66.72,15706.0,52.2153,52.2387,52.0125,52.0281,15706.0
2019-05-28 10:30:00,66.71,66.83,66.7,66.73,23611.0,52.0203,52.1139,52.0125,52.0359,23611.0
2019-05-28 11:00:00,66.75,66.8,66.6,66.62,41375.0,52.0515,52.0905,51.9346,51.9502,41375.0
2019-05-28 11:30:00,66.63,66.69,66.52,66.69,44002.0,51.958,52.0047,51.8722,52.0047,44002.0
2019-05-28 12:00:00,66.69,66.89,66.65,66.89,14291.0,52.0047,52.1607,51.9735,52.1607,14291.0
2019-05-28 12:30:00,66.9,66.9,66.68,66.71,12693.0,52.1685,52.1685,51.9969,52.0203,12693.0
2019-05-28 13:00:00,66.72,66.75,66.64,66.71,12128.0,52.0281,52.0515,51.9657,52.0203,12128.0
2019-05-28 13:30:00,66.7,66.86,66.64,66.82,22051.0,52.0125,52.1373,51.9657,52.1061,22051.0
2019-05-28 14:00:00,66.82,66.82,66.65,66.67,66578.0,52.1061,52.1061,51.9735,51.9891,66578.0
2019-05-28 14:30:00,66.65,66.71,66.61,66.71,22596.0,51.9735,52.0203,51.9424,52.0203,22596.0
2019-05-28 15:00:00,66.7,66.76,66.56,66.65,36665.0,52.0125,52.0593,51.9034,51.9735,36665.0
2019-05-28 15:30:00,66.65,66.67,66.34,66.41,191537.0,51.9735,51.9891,51.7318,51.7864,191537.0
2019-05-29 09:30:00,66.42,67.02,65.2,65.44,97706.0,51.7942,52.2621,50.8428,51.03,97706.0
2019-05-29 10:00:00,65.47,65.53,65.23,65.29,78074.0,51.0534,51.1002,50.8662,50.913,78074.0
2019-05-29 10:30:00,65.34,65.45,65.15,65.27,60956.0,50.952,51.0378,50.8038,50.8974,60956.0
2019-05-29 11:00:00,65.25,65.45,65.06,65.45,65871.0,50.8818,51.0378,50.7337,51.0378,65871.0
2019-05-29 11:30:00,65.48,65.54,65.14,65.19,34691.0,51.0612,51.108,50.7961,50.835,34691.0
2019-05-29 12:00:00,65.18,65.49,65.12,65.44,52673.0,50.8272,51.069,50.7805,51.03,52673.0
2019-05-29 12:30:00,65.43,65.43,65.24,65.33,39695.0,51.0222,51.0222,50.874,50.9442,39695.0
2019-05-29 13:00:00,65.32,65.42,65.17,65.33,55100.0,50.9364,51.0144,50.8194,50.9442,55100.0
2019-05-29 13:30:00,65.33,65.39,65.24,65.26,44008.0,50.9442,50.991,50.874,50.8896,44008.0
2019-05-29 14:00:00,65.27,65.36,65.1,65.27,156887.0,50.8974,50.9676,50.7649,50.8974,156887.0
2019-05-29 14:30:00,65.25,65.26,65.0,65.0,443671.0,50.8818,50.8896,50.6869,50.6869,443671.0
2019-05-29 15:00:00,64.98,65.2,64.89,65.0,119954.0,50.6713,50.8428,50.6011,50.6869,119954.0
2019-05-29 15:30:00,65.0,65.35,64.99,65.11,154930.0,50.6869,50.9598,50.6791,50.7727,154930.0
2019-05-30 09:30:00,65.1,66.53,64.94,65.12,76306.0,50.7649,51.88,50.6401,50.7805,76306.0
2019-05-30 10:00:00,65.11,65.31,65.02,65.28,43566.0,50.7727,50.9286,50.7025,50.9052,43566.0
2019-05-30 10:30:00,65.26,65.34,65.2,65.31,40716.0,50.8896,50.952,50.8428,50.9286,40716.0
2019-05-30 11:00:00,65.34,65.39,65.25,65.26,20405.0,50.952,50.991,50.8818,50.8896,20405.0
2019-05-30 11:30:00,65.26,65.38,65.2,65.27,103706.0,50.8896,50.9832,50.8428,50.8974,103706.0
2019-05-30 12:00:00,65.28,65.32,65.14,65.15,39028.0,50.9052,50.9364,50.7961,50.8038,39028.0
2019-05-30 12:30:00,65.14,65.28,65.12,65.23,33727.0,50.7961,50.9052,50.7805,50.8662,33727.0
2019-05-30 13:00:00,65.23,65.25,64.96,65.14,139797.0,50.8662,50.8818,50.6557,50.7961,139797.0
2019-05-30 13:30:00,65.15,65.3,65.09,65.24,90159.0,50.8038,50.9208,50.7571,50.874,90159.0
2019-05-30 14:00:00,65.23,65.28,65.14,65.21,38070.0,50.8662,50.9052,50.7961,50.8506,38070.0
2019-05-30 14:30:00,65.2,65.22,65.12,65.22,219143.0,50.8428,50.8584,50.7805,50.8584,219143.0
2019-05-30 15:00:00,65.22,65.22,65.11,65.16,70969.0,50.8584,50.8584,50.7727,50.8116,70969.0
2019-05-30 15:30:00,65.15,65.34,65.11,65.31,125578.0,50.8038,50.952,50.7727,50.9286,125578.0
2019-05-31 09:30:00,65.08,66.25,64.96,65.05,37279.0,50.7493,51.6616,50.6557,50.7259,37279.0
2019-05-31 10:00:00,65.07,65.19,64.88,65.09,199500.0,50.7415,50.835,50.5933,50.7571,199500.0
2019-05-31 10:30:00,65.11,65.51,65.1,65.51,33043.0,50.7727,51.0846,50.7649,51.0846,33043.0
2019-05-31 11:00:00,65.52,65.74,65.52,65.7,68395.0,51.0924,51.2639,51.0924,51.2327,68395.0
2019-05-31 11:30:00,65.71,65.94,65.71,65.94,27392.0,51.2405,51.4199,51.2405,51.4199,27392.0
2019-05-31 12:00:00,65.93,65.93,65.65,65.66,54252.0,51.4121,51.4121,51.1937,51.2015,54252.0
2019-05-31 12:30:00,65.66,65.74,65.66,65.68,15968.0,51.2015,51.2639,51.2015,51.2171,15968.0
2019-05-31 13:00:00,65.67,65.95,65.66,65.95,20012.0,51.2093,51.4277,51.2015,51.4277,20012.0
2019-05-31 13:30:00,65.94,66.17,65.92,66.1,19027.0,51.4199,51.5992,51.4043,51.5447,19027.0
2019-05-31 14:00:00,66.11,66.3,66.04,66.3,30784.0,51.5525,51.7006,51.4979,51.7006,30784.0
2019-05-31 14:30:00,66.3,66.42,66.19,66.36,48416.0,51.7006,51.7942,51.6148,51.7474,48416.0
2019-05-31 15:00:00,66.37,66.4,66.18,66.2,86484.0,51.7552,51.7786,51.607,51.6226,86484.0
2019-05-31 15:30:00,66.2,66.3,65.8,65.98,200757.0,51.6226,51.7006,51.3107,51.4511,200757.0
2019-06-03 09:30:00,66.1,66.26,65.64,65.8,27508.0,51.5447,51.6694,51.186,51.3107,27508.0
2019-06-03 10:00:00,65.78,66.12,65.63,66.08,20990.0,51.2951,51.5603,51.1782,51.5291,20990.0
2019-06-03 10:30:00,66.05,66.13,65.73,65.79,19664.0,51.5057,51.5681,51.2561,51.3029,19664.0
2019-06-03 11:00:00,65.8,65.88,65.63,65.68,26837.0,51.3107,51.3731,51.1782,51.2171,26837.0
2019-06-03 11:30:00,65.71,65.73,65.42,65.49,11500.0,51.2405,51.2561,51.0144,51.069,11500.0
2019-06-03 12:00:00,65.48,65.53,65.36,65.39,13300.0,51.0612,51.1002,50.9676,50.991,13300.0
2019-06-03 12:30:00,65.35,65.57,65.31,65.52,20575.0,50.9598,51.1314,50.9286,51.0924,20575.0
2019-06-03 13:00:00,65.5,65.9,65.46,65.79,34914.0,51.0768,51.3887,51.0456,51.3029,34914.0
2019-06-03 13:30:00,65.74,65.75,65.59,65.73,12270.0,51.2639,51.2717,51.147,51.2561,12270.0
2019-06-03 14:00:00,65.72,65.85,65.68,65.74,16288.0,51.2483,51.3497,51.2171,51.2639,16288.0
2019-06-03 14:30:00,65.76,65.77,65.58,65.61,19704.0,51.2795,51.2873,51.1392,51.1626,19704.0
2019-06-03 15:00:00,65.65,65.69,65.45,65.49,30593.0,51.1937,51.2249,51.0378,51.069,30593.0
2019-06-03 15:30:00,65.5,66.09,65.37,66.01,107478.0,51.0768,51.5369,50.9754,51.4745,107478.0
2019-06-04 09:30:00,66.06,66.2,65.8,66.12,29151.0,51.5135,51.6226,51.3107,51.5603,29151.0
2019-06-04 10:00:00,66.07,66.1,65.71,65.71,46915.0,51.5213,51.5447,51.2405,51.2405,46915.0
2019-06-04 10:30:00,65.7,65.75,65.27,65.3,26046.0,51.2327,51.2717,50.8974,50.9208,26046.0
2019-06-04 11:00:00,65.29,65.41,65.17,65.22,23729.0,50.913,51.0066,50.8194,50.8584,23729.0
2019-06-04 11:30:00,65.23,65.43,65.19,65.39,13988.0,50.8662,51.0222,50.835,50.991,13988.0
2019-06-04 12:00:00,65.42,65.55,65.42,65.54,21234.0,51.0144,51.1158,51.0144,51.108,21234.0
2019-06-04 12:30:00,65.53,65.68,65.5,65.61,8813.0,51.1002,51.2171,51.0768,51.1626,8813.0
2019-06-04 13:00:00,65.62,65.75,65.59,65.72,11039.0,51.1704,51.2717,51.147,51.2483,11039.0
2019-06-04 13:30:00,65.72,65.8,65.65,65.66,9800.0,51.2483,51.3107,51.1937,51.2015,9800.0
2019-06-04 14:00:00,65.67,65.69,65.38,65.42,12186.0,51.2093,51.2249,50.9832,51.0144,12186.0
2019-06-04 14:30:00,65.41,65.5,65.35,65.37,17218.0,51.0066,51.0768,50.9598,50.9754,17218.0
2019-06-04 15:00:00,65.37,65.65,65.37,65.64,20040.0,50.9754,51.1937,50.9754,51.186,20040.0
2019-06-04 15:30:00,65.64,65.88,65.6,65.84,65887.0,51.186,51.3731,51.1548,51.3419,65887.0
2019-06-05 09:30:00,66.2,66.72,66.1,66.55,27355.0,51.6226,52.0281,51.5447,51.8956,27355.0
2019-06-05 10:00:00,66.54,66.89,66.42,66.81,19132.0,51.8878,52.1607,51.7942,52.0983,19132.0
2019-06-05 10:30:00,66.83,66.86,66.45,66.56,22031.0,52.1139,52.1373,51.8176,51.9034,22031.0
2019-06-05 11:00:00,66.62,66.88,66.57,66.86,21589.0,51.9502,52.1529,51.9112,52.1373,21589.0
2019-06-05 11:30:00,66.83,66.89,66.72,66.89,14600.0,52.1139,52.1607,52.0281,52.1607,14600.0
2019-06-05 12:00:00,66.87,66.92,66.73,66.91,18031.0,52.1451,52.1841,52.0359,52.1763,18031.0
2019-06-05 12:30:00,66.91,66.98,66.84,66.96,17287.0,52.1763,52.2309,52.1217,52.2153,17287.0
2019-06-05 13:00:00,66.96,67.11,66.96,67.03,17643.0,52.2153,52.3323,52.2153,52.2699,17643.0
2019-06-05 13:30:00,67.02,67.22,67.02,67.11,19095.0,52.2621,52.418,52.2621,52.3323,19095.0
2019-06-05 14:00:00,67.1,67.37,67.1,67.35,21377.0,52.3245,52.535,52.3245,52.5194,21377.0
2019-06-05 14:30:00,67.35,67.51,67.33,67.5,22364.0,52.5194,52.6442,52.5038,52.6364,22364.0
2019-06-05 15:00:00,67.5,67.64,67.49,67.56,57129.0,52.6364,52.7455,52.6286,52.6832,57129.0
2019-06-05 15:30:00,67.56,67.96,67.43,67.92,114893.0,52.6832,52.9951,52.5818,52.9639,114893.0
2019-06-06 09:30:00,67.8,68.49,67.67,67.84,45975.0,52.8703,53.4084,52.7689,52.9015,45975.0
2019-06-06 10:00:00,67.92,68.01,67.74,67.9,12496.0,52.9639,53.0341,52.8235,52.9483,12496.0
2019-06-06 10:30:00,67.9,68.03,67.8,67.82,13600.0,52.9483,53.0497,52.8703,52.8859,13600.0
2019-06-06 11:00:00,67.8,67.8,67.58,67.67,19468.0,52.8703,52.8703,52.6988,52.7689,19468.0
2019-06-06 11:30:00,67.67,67.67,67.38,67.44,16428.0,52.7689,52.7689,52.5428,52.5896,16428.0
2019-06-06 12:00:00,67.45,67.51,67.38,67.41,9758.0,52.5974,52.6442,52.5428,52.5662,9758.0
2019-06-06 12:30:00,67.38,67.42,67.31,67.36,14313.0,52.5428,52.574,52.4882,52.5272,14313.0
2019-06-06 13:00:00,67.4,67.52,67.3,67.42,23000.0,52.5584,52.652,52.4804,52.574,23000.0
2019-06-06 13:30:00,67.43,67.48,67.38,67.45,8984.0,52.5818,52.6208,52.5428,52.5974,8984.0
2019-06-06 14:00:00,67.45,67.63,67.4,67.6,18659.0,52.5974,52.7377,52.5584,52.7144,18659.0
2019-06-06 14:30:00,67.61,67.8,67.59,67.74,22719.0,52.7222,52.8703,52.7066,52.8235,22719.0
2019-06-06 15:00:00,67.78,67.94,67.73,67.93,23365.0,52.8547,52.9795,52.8157,52.9717,23365.0
2019-06-06 15:30:00,67.93,68.07,67.87,67.9,76027.0,52.9717,53.0809,52.9249,52.9483,76027.0
2019-06-07 09:30:00,68.22,68.37,68.16,68.16,8919.0,53.1978,53.3148,53.151,53.151,8919.0
2019-06-07 10:00:00,68.15,68.15,67.91,67.99,13651.0,53.1432,53.1432,52.9561,53.0185,13651.0
2019-06-07 10:30:00,67.97,68.37,67.97,68.21,10607.0,53.0029,53.3148,53.0029,53.19,10607.0
2019-06-07 11:00:00,68.22,68.22,68.05,68.06,9107.0,53.1978,53.1978,53.0653,53.0731,9107.0
2019-06-07 11:30:00,68.04,68.04,67.91,67.98,6250.0,53.0575,53.0575,52.9561,53.0107,6250.0
2019-06-07 12:00:00,67.95,68.03,67.91,68.03,10190.0,52.9873,53.0497,52.9561,53.0497,10190.0
2019-06-07 12:30:00,68.05,68.12,67.97,68.11,25413.0,53.0653,53.1199,53.0029,53.1121,25413.0
2019-06-07 13:00:00,68.12,68.17,67.87,67.89,22070.0,53.1199,53.1588,52.9249,52.9405,22070.0
2019-06-07 13:30:00,67.88,67.95,67.75,67.77,17160.0,52.9327,52.9873,52.8313,52.8469,17160.0
2019-06-07 14:00:00,67.75,67.83,67.68,67.81,31546.0,52.8313,52.8937,52.7767,52.8781,31546.0
2019-06-07 14:30:00,67.81,67.81,67.61,67.65,16795.0,52.8781,52.8781,52.7222,52.7533,16795.0
2019-06-07 15:00:00,67.68,67.99,67.67,67.98,22760.0,52.7767,53.0185,52.7689,53.0107,22760.0
2019-06-07 15:30:00,68.0,68.0,67.42,67.48,124153.0,53.0263,53.0263,52.574,52.6208,124153.0
2019-06-10 09:30:00,67.56,67.65,67.13,67.52,53872.0,52.6832,52.7533,52.3478,52.652,53872.0
2019-06-10 10:00:00,67.52,67.53,67.18,67.2,57145.0,52.652,52.6598,52.3868,52.4024,57145.0
2019-06-10 10:30:00,67.22,67.38,67.19,67.26,79478.0,52.418,52.5428,52.3946,52.4492,79478.0
2019-06-10 11:00:00,67.26,67.54,67.25,67.53,18110.0,52.4492,52.6676,52.4414,52.6598,18110.0
2019-06-10 11:30:00,67.51,67.57,67.41,67.51,20607.0,52.6442,52.691,52.5662,52.6442,20607.0
2019-06-10 12:00:00,67.51,67.54,67.4,67.4,7769.0,52.6442,52.6676,52.5584,52.5584,7769.0
2019-06-10 12:30:00,67.4,67.4,67.2,67.28,55907.0,52.5584,52.5584,52.4024,52.4648,55907.0
2019-06-10 13:00:00,67.29,67.46,67.29,67.39,16871.0,52.4726,52.6052,52.4726,52.5506,16871.0
2019-06-10 13:30:00,67.39,67.44,67.27,67.31,10684.0,52.5506,52.5896,52.457,52.4882,10684.0
2019-06-10 14:00:00,67.32,67.36,67.26,67.35,13124.0,52.496,52.5272,52.4492,52.5194,13124.0
2019-06-10 14:30:00,67.34,67.5,67.34,67.46,22805.0,52.5116,52.6364,52.5116,52.6052,22805.0
2019-06-10 15:00:00,67.48,67.52,67.4,67.52,35151.0,52.6208,52.652,52.5584,52.652,35151.0
2019-06-10 15:30:00,67.51,67.72,67.48,67.49,105116.0,52.6442,52.8079,52.6208,52.6286,105116.0
2019-06-11 09:30:00,67.55,67.91,66.06,67.7,28731.0,52.6754,52.9561,51.5135,52.7923,28731.0
2019-06-11 10:00:00,67.71,67.71,67.39,67.42,91579.0,52.8001,52.8001,52.5506,52.574,91579.0
2019-06-11 10:30:00,67.42,67.42,67.2,67.26,23017.0,52.574,52.574,52.4024,52.4492,23017.0
2019-06-11 11:00:00,67.27,67.59,67.26,67.49,14293.0,52.457,52.7066,52.4492,52.6286,14293.0
2019-06-11 11:30:00,67.49,67.54,67.32,67.47,19839.0,52.6286,52.6676,52.496,52.613,19839.0
2019-06-11 12:00:00,67.46,67.48,67.2,67.25,34261.0,52.6052,52.6208,52.4024,52.4414,34261.0
2019-06-11 12:30:00,67.25,67.43,67.23,67.24,23515.0,52.4414,52.5818,52.4258,52.4336,23515.0
2019-06-11 13:00:00,67.24,67.29,67.08,67.09,29324.0,52.4336,52.4726,52.3089,52.3167,29324.0
2019-06-11 13:30:00,67.09,67.29,67.08,67.25,22068.0,52.3167,52.4726,52.3089,52.4414,22068.0
2019-06-11 14:00:00,67.25,67.44,67.23,67.37,21219.0,52.4414,52.5896,52.4258,52.535,21219.0
2019-06-11 14:30:00,67.33,67.34,67.09,67.23,46271.0,52.5038,52.5116,52.3167,52.4258,46271.0
2019-06-11 15:00:00,67.23,67.28,67.17,67.25,53196.0,52.4258,52.4648,52.379,52.4414,53196.0
2019-06-11 15:30:00,67.26,67.63,67.25,67.51,105825.0,52.4492,52.7377,52.4414,52.6442,105825.0
2019-06-12 09:30:00,67.76,68.05,67.35,67.73,55281.0,52.8391,53.0653,52.5194,52.8157,55281.0
2019-06-12 10:00:00,67.72,67.89,67.6,67.68,36584.0,52.8079,52.9405,52.7144,52.7767,36584.0
2019-06-12 10:30:00,67.67,67.83,67.64,67.73,29209.0,52.7689,52.8937,52.7455,52.8157,29209.0
2019-06-12 11:00:00,67.71,67.83,67.67,67.67,24929.0,52.8001,52.8937,52.7689,52.7689,24929.0
2019-06-12 11:30:00,67.7,67.83,67.68,67.74,26350.0,52.7923,52.8937,52.7767,52.8235,26350.0
2019-06-12 12:00:00,67.74,67.8,67.69,67.73,20500.0,52.8235,52.8703,52.7845,52.8157,20500.0
2019-06-12 12:30:00,67.74,67.88,67.7,67.76,20608.0,52.8235,52.9327,52.7923,52.8391,20608.0
2019-06-12 13:00:00,67.76,67.78,67.6,67.75,36316.0,52.8391,52.8547,52.7144,52.8313,36316.0
2019-06-12 13:30:00,67.75,67.83,67.69,67.78,22164.0,52.8313,52.8937,52.7845,52.8547,22164.0
2019-06-12 14:00:00,67.77,67.84,67.72,67.79,19644.0,52.8469,52.9015,52.8079,52.8625,19644.0
2019-06-12 14:30:00,67.78,67.97,67.77,67.89,25337.0,52.8547,53.0029,52.8469,52.9405,25337.0
2019-06-12 15:00:00,67.89,67.97,67.81,67.83,35762.0,52.9405,53.0029,52.8781,52.8937,35762.0
2019-06-12 15:30:00,67.84,68.03,67.65,67.8,148740.0,52.9015,53.0497,52.7533,52.8703,148740.0
2019-06-13 09:30:00,68.01,68.14,67.77,68.04,21567.0,53.0341,53.1354,52.8469,53.0575,21567.0
2019-06-13 10:00:00,67.99,68.04,67.87,68.03,15742.0,53.0185,53.0575,52.9249,53.0497,15742.0
2019-06-13 10:30:00,68.03,68.16,67.99,68.11,27403.0,53.0497,53.151,53.0185,53.1121,27403.0
2019-06-13 11:00:00,68.09,68.1,67.92,67.99,27031.0,53.0965,53.1043,52.9639,53.0185,27031.0
2019-06-13 11:30:00,67.99,68.19,67.93,68.17,23467.0,53.0185,53.1744,52.9717,53.1588,23467.0
2019-06-13 12:00:00,68.17,68.27,68.1,68.18,21879.0,53.1588,53.2368,53.1043,53.1666,21879.0
2019-06-13 12:30:00,68.19,68.36,68.17,68.36,15817.0,53.1744,53.307,53.1588,53.307,15817.0
2019-06-13 13:00:00,68.36,68.43,68.32,68.37,20312.0,53.307,53.3616,53.2758,53.3148,20312.0
2019-06-13 13:30:00,68.39,68.39,68.26,68.26,17449.0,53.3304,53.3304,53.229,53.229,17449.0
2019-06-13 14:00:00,68.25,68.3,68.2,68.3,19220.0,53.2212,53.2602,53.1822,53.2602,19220.0
2019-06-13 14:30:00,68.3,68.46,68.29,68.3,25063.0,53.2602,53.385,53.2524,53.2602,25063.0
2019-06-13 15:00:00,68.3,68.35,68.09,68.17,33783.0,53.2602,53.2992,53.0965,53.1588,33783.0
2019-06-13 15:30:00,68.16,68.66,68.11,68.51,172928.0,53.151,53.5409,53.1121,53.424,172928.0
2019-06-14 09:30:00,68.5,68.96,68.48,68.78,20718.0,53.4162,53.7749,53.4006,53.6345,20718.0
2019-06-14 10:00:00,68.84,68.9,68.63,68.69,25144.0,53.6813,53.7281,53.5175,53.5643,25144.0
2019-06-14 10:30:00,68.7,68.77,68.45,68.6,28403.0,53.5721,53.6267,53.3772,53.4942,28403.0
2019-06-14 11:00:00,68.61,68.62,68.45,68.55,15528.0,53.502,53.5097,53.3772,53.4552,15528.0
2019-06-14 11:30:00,68.56,68.58,68.45,68.5,33348.0,53.463,53.4786,53.3772,53.4162,33348.0
2019-06-14 12:00:00,68.48,68.59,68.42,68.59,19999.0,53.4006,53.4864,53.3538,53.4864,19999.0
2019-06-14 12:30:00,68.61,68.71,68.61,68.68,13018.0,53.502,53.5799,53.502,53.5565,13018.0
2019-06-14 13:00:00,68.66,68.69,68.6,68.61,10900.0,53.5409,53.5643,53.4942,53.502,10900.0
2019-06-14 13:30:00,68.6,68.68,68.55,68.61,20454.0,53.4942,53.5565,53.4552,53.502,20454.0
2019-06-14 14:00:00,68.6,68.74,68.57,68.67,13001.0,53.4942,53.6033,53.4708,53.5487,13001.0
2019-06-14 14:30:00,68.66,68.77,68.66,68.73,12607.0,53.5409,53.6267,53.5409,53.5955,12607.0
2019-06-14 15:00:00,68.72,68.95,68.67,68.89,20071.0,53.5877,53.7671,53.5487,53.7203,20071.0
2019-06-14 15:30:00,68.9,68.96,68.82,68.86,89264.0,53.7281,53.7749,53.6657,53.6969,89264.0
2019-06-17 09:30:00,69.06,69.73,69.06,69.35,55871.0,53.8529,54.3753,53.8529,54.079,55871.0
2019-06-17 10:00:00,69.37,69.6,69.12,69.51,29065.0,54.0946,54.274,53.8996,54.2038,29065.0
2019-06-17 10:30:00,69.49,69.63,69.45,69.59,45147.0,54.1882,54.2973,54.157,54.2662,45147.0
2019-06-17 11:00:00,69.58,69.6,69.51,69.57,54562.0,54.2584,54.274,54.2038,54.2506,54562.0
2019-06-17 11:30:00,69.58,69.59,69.44,69.49,49825.0,54.2584,54.2662,54.1492,54.1882,49825.0
2019-06-17 12:00:00,69.48,69.5,69.32,69.32,29170.0,54.1804,54.196,54.0556,54.0556,29170.0
2019-06-17 12:30:00,69.32,69.43,69.25,69.25,17998.0,54.0556,54.1414,54.001,54.001,17998.0
2019-06-17 13:00:00,69.26,69.43,69.23,69.42,20808.0,54.0088,54.1414,53.9854,54.1336,20808.0
2019-06-17 13:30:00,69.41,69.65,69.36,69.57,22375.0,54.1258,54.3129,54.0868,54.2506,22375.0
2019-06-17 14:00:00,69.56,69.63,69.48,69.52,25114.0,54.2428,54.2973,54.1804,54.2116,25114.0
2019-06-17 14:30:00,69.52,69.56,69.43,69.47,28205.0,54.2116,54.2428,54.1414,54.1726,28205.0
2019-06-17 15:00:00,69.47,69.63,69.41,69.46,31522.0,54.1726,54.2973,54.1258,54.1648,31522.0
2019-06-17 15:30:00,69.45,69.65,69.36,69.57,118885.0,54.157,54.3129,54.0868,54.2506,118885.0
2019-06-18 09:30:00,69.86,70.26,69.69,70.08,29969.0,54.4767,54.7886,54.3441,54.6483,29969.0
2019-06-18 10:00:00,70.11,70.16,69.62,69.67,27716.0,54.6716,54.7106,54.2895,54.3285,27716.0
2019-06-18 10:30:00,69.66,69.78,69.58,69.65,25441.0,54.3207,54.4143,54.2584,54.3129,25441.0
2019-06-18 11:00:00,69.64,69.76,69.44,69.56,35782.0,54.3051,54.3987,54.1492,54.2428,35782.0
2019-06-18 11:30:00,69.56,69.62,69.37,69.58,34364.0,54.2428,54.2895,54.0946,54.2584,34364.0
2019-06-18 12:00:00,69.57,69.61,69.29,69.36,26874.0,54.2506,54.2817,54.0322,54.0868,26874.0
2019-06-18 12:30:00,69.37,69.37,69.18,69.2,34657.0,54.0946,54.0946,53.9464,53.962,34657.0
2019-06-18 13:00:00,69.2,69.21,68.98,69.02,24957.0,53.962,53.9698,53.7905,53.8217,24957.0
2019-06-18 13:30:00,69.03,69.19,68.95,69.05,34617.0,53.8295,53.9542,53.7671,53.8451,34617.0
2019-06-18 14:00:00,69.05,69.09,68.84,68.89,21168.0,53.8451,53.8763,53.6813,53.7203,21168.0
2019-06-18 14:30:00,68.89,68.99,68.8,68.82,26798.0,53.7203,53.7983,53.6501,53.6657,26798.0
2019-06-18 15:00:00,68.83,69.06,68.81,68.93,39564.0,53.6735,53.8529,53.6579,53.7515,39564.0
2019-06-18 15:30:00,68.92,69.21,68.8,69.2,133851.0,53.7437,53.9698,53.6501,53.962,133851.0
2019-06-19 09:30:00,69.09,69.33,65.59,69.12,13239.0,53.8763,54.0634,51.147,53.8996,13239.0
2019-06-19 10:00:00,69.1,69.48,69.06,69.43,15554.0,53.8841,54.1804,53.8529,54.1414,15554.0
2019-06-19 10:30:00,69.4,69.4,69.18,69.29,29076.0,54.118,54.118,53.9464,54.0322,29076.0
2019-06-19 11:00:00,69.29,69.32,69.08,69.24,45312.0,54.0322,54.0556,53.8685,53.9932,45312.0
2019-06-19 11:30:00,69.26,69.28,69.16,69.23,21079.0,54.0088,54.0244,53.9308,53.9854,21079.0
2019-06-19 12:00:00,69.23,69.26,69.07,69.1,12632.0,53.9854,54.0088,53.8607,53.8841,12632.0
2019-06-19 12:30:00,69.1,69.14,69.03,69.09,10390.0,53.8841,53.9152,53.8295,53.8763,10390.0
2019-06-19 13:00:00,69.1,69.22,69.09,69.16,23000.0,53.8841,53.9776,53.8763,53.9308,23000.0
2019-06-19 13:30:00,69.15,69.27,69.1,69.25,13355.0,53.923,54.0166,53.8841,54.001,13355.0
2019-06-19 14:00:00,69.26,69.71,69.25,69.65,30439.0,54.0088,54.3597,54.001,54.3129,30439.0
2019-06-19 14:30:00,69.67,69.89,69.67,69.85,87535.0,54.3285,54.5001,54.3285,54.4689,87535.0
2019-06-19 15:00:00,69.84,70.02,69.81,69.97,33568.0,54.4611,54.6015,54.4377,54.5625,33568.0
2019-06-19 15:30:00,69.98,70.05,69.65,69.77,100144.0,54.5703,54.6249,54.3129,54.4065,100144.0
2019-06-20 09:30:00,70.15,70.15,69.74,69.96,40805.0,54.7028,54.7028,54.3831,54.5547,40805.0
2019-06-20 10:00:00,69.98,70.07,69.83,69.9,31357.0,54.5703,54.6405,54.4533,54.5079,31357.0
2019-06-20 10:30:00,69.93,70.03,69.88,69.92,16192.0,54.5313,54.6093,54.4923,54.5235,16192.0
2019-06-20 11:00:00,69.95,70.06,69.9,69.97,16036.0,54.5469,54.6327,54.5079,54.5625,16036.0
2019-06-20 11:30:00,69.98,70.0,69.86,69.92,6300.0,54.5703,54.5859,54.4767,54.5235,6300.0
2019-06-20 12:00:00,69.9,69.95,69.72,69.86,11410.0,54.5079,54.5469,54.3675,54.4767,11410.0
2019-06-20 12:30:00,69.85,69.88,69.68,69.81,14506.0,54.4689,54.4923,54.3363,54.4377,14506.0
2019-06-20 13:00:00,69.79,69.94,69.78,69.94,8749.0,54.4221,54.5391,54.4143,54.5391,8749.0
2019-06-20 13:30:00,69.96,69.96,69.81,69.82,12240.0,54.5547,54.5547,54.4377,54.4455,12240.0
2019-06-20 14:00:00,69.82,70.12,69.82,70.02,26713.0,54.4455,54.6794,54.4455,54.6015,26713.0
2019-06-20 14:30:00,70.02,70.15,69.97,69.97,42200.0,54.6015,54.7028,54.5625,54.5625,42200.0
2019-06-20 15:00:00,69.96,70.12,69.86,69.88,84932.0,54.5547,54.6794,54.4767,54.4923,84932.0
2019-06-20 15:30:00,69.91,70.13,69.74,69.91,249429.0,54.5157,54.6872,54.3831,54.5157,249429.0
2019-06-21 09:30:00,69.73,69.73,68.61,68.72,158986.0,54.3753,54.3753,53.502,53.5877,158986.0
2019-06-21 10:00:00,68.72,68.8,68.45,68.67,54665.0,53.5877,53.6501,53.3772,53.5487,54665.0
2019-06-21 10:30:00,68.66,68.88,68.66,68.77,36397.0,53.5409,53.7125,53.5409,53.6267,36397.0
2019-06-21 11:00:00,68.77,69.31,68.76,69.28,57511.0,53.6267,54.0478,53.6189,54.0244,57511.0
2019-06-21 11:30:00,69.29,69.37,69.15,69.29,374749.0,54.0322,54.0946,53.923,54.0322,374749.0
2019-06-21 12:00:00,69.27,69.42,69.1,69.19,54779.0,54.0166,54.1336,53.8841,53.9542,54779.0
2019-06-21 12:30:00,69.17,69.19,69.1,69.17,19706.0,53.9386,53.9542,53.8841,53.9386,19706.0
2019-06-21 13:00:00,69.16,69.17,68.92,68.97,19088.0,53.9308,53.9386,53.7437,53.7827,19088.0
2019-06-21 13:30:00,68.98,69.05,68.92,69.0,17146.0,53.7905,53.8451,53.7437,53.8061,17146.0
2019-06-21 14:00:00,69.0,69.05,68.82,68.93,27384.0,53.8061,53.8451,53.6657,53.7515,27384.0
2019-06-21 14:30:00,68.92,69.12,68.91,69.09,28373.0,53.7437,53.8996,53.7359,53.8763,28373.0
2019-06-21 15:00:00,69.1,69.21,69.0,69.02,33707.0,53.8841,53.9698,53.8061,53.8217,33707.0
2019-06-21 15:30:00,69.01,69.7,68.97,69.53,312668.0,53.8139,54.3519,53.7827,54.2194,312668.0
2019-06-24 09:30:00,69.55,69.98,69.12,69.31,47241.0,54.235,54.5703,53.8996,54.0478,47241.0
2019-06-24 10:00:00,69.31,69.33,69.11,69.2,36389.0,54.0478,54.0634,53.8919,53.962,36389.0
2019-06-24 10:30:00,69.21,69.5,69.12,69.45,33887.0,53.9698,54.196,53.8996,54.157,33887.0
2019-06-24 11:00:00,69.48,69.69,69.37,69.47,62076.0,54.1804,54.3441,54.0946,54.1726,62076.0
2019-06-24 11:30:00,69.44,69.52,69.12,69.19,37026.0,54.1492,54.2116,53.8996,53.9542,37026.0
2019-06-24 12:00:00,69.24,69.29,69.09,69.21,30015.0,53.9932,54.0322,53.8763,53.9698,30015.0
2019-06-24 12:30:00,69.23,69.34,69.21,69.24,29500.0,53.9854,54.0712,53.9698,53.9932,29500.0
2019-06-24 13:00:00,69.25,69.25,69.09,69.14,44347.0,54.001,54.001,53.8763,53.9152,44347.0
2019-06-24 13:30:00,69.11,69.16,68.76,68.81,26510.0,53.8919,53.9308,53.6189,53.6579,26510.0
2019-06-24 14:00:00,68.8,68.95,68.6,68.66,26847.0,53.6501,53.7671,53.4942,53.5409,26847.0
2019-06-24 14:30:00,68.67,68.88,68.67,68.83,31614.0,53.5487,53.7125,53.5487,53.6735,31614.0
2019-06-24 15:00:00,68.86,68.94,68.68,68.83,40484.0,53.6969,53.7593,53.5565,53.6735,40484.0
2019-06-24 15:30:00,68.84,69.14,68.72,68.9,173656.0,53.6813,53.9152,53.5877,53.7281,173656.0
2019-06-25 09:30:00,68.93,69.48,68.93,69.34,20048.0,53.7515,54.1804,53.7515,54.0712,20048.0
2019-06-25 10:00:00,69.36,69.51,69.2,69.24,15574.0,54.0868,54.2038,53.962,53.9932,15574.0
2019-06-25 10:30:00,69.25,69.59,69.13,69.57,25940.0,54.001,54.2662,53.9074,54.2506,25940.0
2019-06-25 11:00:00,69.58,69.58,69.27,69.39,27594.0,54.2584,54.2584,54.0166,54.1102,27594.0
2019-06-25 11:30:00,69.39,69.48,69.24,69.27,26276.0,54.1102,54.1804,53.9932,54.0166,26276.0
2019-06-25 12:00:00,69.26,69.28,69.14,69.2,12332.0,54.0088,54.0244,53.9152,53.962,12332.0
2019-06-25 12:30:00,69.23,69.24,68.98,68.98,17106.0,53.9854,53.9932,53.7905,53.7905,17106.0
2019-06-25 13:00:00,68.99,69.14,68.92,69.09,29919.0,53.7983,53.9152,53.7437,53.8763,29919.0
2019-06-25 13:30:00,69.08,69.16,69.02,69.06,23412.0,53.8685,53.9308,53.8217,53.8529,23412.0
2019-06-25 14:00:00,69.07,69.11,69.01,69.01,25281.0,53.8607,53.8919,53.8139,53.8139,25281.0
2019-06-25 14:30:00,68.99,69.0,68.83,68.92,21186.0,53.7983,53.8061,53.6735,53.7437,21186.0
2019-06-25 15:00:00,68.93,69.01,68.79,68.84,69353.0,53.7515,53.8139,53.6423,53.6813,69353.0
2019-06-25 15:30:00,68.82,68.84,67.94,68.03,210301.0,53.6657,53.6813,52.9795,53.0497,210301.0
2019-06-26 09:30:00,67.91,68.36,67.49,67.72,49183.0,52.9561,53.307,52.6286,52.8079,49183.0
2019-06-26 10:00:00,67.7,67.72,66.93,66.93,40890.0,52.7923,52.8079,52.1919,52.1919,40890.0
2019-06-26 10:30:00,66.91,67.38,66.62,67.26,63063.0,52.1763,52.5428,51.9502,52.4492,63063.0
2019-06-26 11:00:00,67.23,67.38,67.08,67.14,33123.0,52.4258,52.5428,52.3089,52.3556,33123.0
2019-06-26 11:30:00,67.14,67.27,67.11,67.19,52156.0,52.3556,52.457,52.3323,52.3946,52156.0
2019-06-26 12:00:00,67.2,67.42,67.18,67.33,25734.0,52.4024,52.574,52.3868,52.5038,25734.0
2019-06-26 12:30:00,67.38,67.43,67.25,67.3,13421.0,52.5428,52.5818,52.4414,52.4804,13421.0
2019-06-26 13:00:00,67.3,67.43,67.27,67.35,17074.0,52.4804,52.5818,52.457,52.5194,17074.0
2019-06-26 13:30:00,67.35,67.45,67.27,67.41,14968.0,52.5194,52.5974,52.457,52.5662,14968.0
2019-06-26 14:00:00,67.44,67.44,66.78,66.78,30240.0,52.5896,52.5896,52.0749,52.0749,30240.0
2019-06-26 14:30:00,66.77,66.77,66.27,66.49,35904.0,52.0671,52.0671,51.6772,51.8488,35904.0
2019-06-26 15:00:00,66.5,66.64,66.25,66.27,39081.0,51.8566,51.9657,51.6616,51.6772,39081.0
2019-06-26 15:30:00,66.25,66.57,66.19,66.24,120226.0,51.6616,51.9112,51.6148,51.6538,120226.0
2019-06-27 09:30:00,66.33,67.01,66.33,66.72,22073.0,51.724,52.2543,51.724,52.0281,22073.0
2019-06-27 10:00:00,66.82,67.13,66.71,67.01,23148.0,52.1061,52.3478,52.0203,52.2543,23148.0
2019-06-27 10:30:00,67.03,67.06,66.77,66.91,16240.0,52.2699,52.2933,52.0671,52.1763,16240.0
2019-06-27 11:00:00,66.9,67.0,66.8,66.8,21394.0,52.1685,52.2465,52.0905,52.0905,21394.0
2019-06-27 11:30:00,66.85,66.87,66.68,66.81,42916.0,52.1295,52.1451,51.9969,52.0983,42916.0
2019-06-27 12:00:00,66.8,66.89,66.72,66.72,17945.0,52.0905,52.1607,52.0281,52.0281,17945.0
2019-06-27 12:30:00,66.75,66.8,66.73,66.76,7088.0,52.0515,52.0905,52.0359,52.0593,7088.0
2019-06-27 13:00:00,66.75,66.91,66.74,66.85,9008.0,52.0515,52.1763,52.0437,52.1295,9008.0
2019-06-27 13:30:00,66.87,66.92,66.8,66.8,8950.0,52.1451,52.1841,52.0905,52.0905,8950.0
2019-06-27 14:00:00,66.8,66.93,66.8,66.86,17349.0,52.0905,52.1919,52.0905,52.1373,17349.0
2019-06-27 14:30:00,66.88,66.89,66.74,66.76,27904.0,52.1529,52.1607,52.0437,52.0593,27904.0
2019-06-27 15:00:00,66.76,66.77,66.55,66.75,17329.0,52.0593,52.0671,51.8956,52.0515,17329.0
2019-06-27 15:30:00,66.74,67.04,66.67,66.88,153200.0,52.0437,52.2777,51.9891,52.1529,153200.0
2019-06-28 09:30:00,66.97,67.39,66.57,67.09,27863.0,52.2231,52.5506,51.9112,52.3167,27863.0
2019-06-28 10:00:00,67.07,67.22,67.03,67.18,53130.0,52.3011,52.418,52.2699,52.3868,53130.0
2019-06-28 10:30:00,67.19,67.31,67.14,67.16,29698.0,52.3946,52.4882,52.3556,52.3712,29698.0
2019-06-28 11:00:00,67.13,67.14,67.03,67.1,19589.0,52.3478,52.3556,52.2699,52.3245,19589.0
2019-06-28 11:30:00,67.15,67.34,67.15,67.18,31946.0,52.3634,52.5116,52.3634,52.3868,31946.0
2019-06-28 12:00:00,67.19,67.34,67.12,67.28,20643.0,52.3946,52.5116,52.3401,52.4648,20643.0
2019-06-28 12:30:00,67.28,67.41,67.25,67.32,47892.0,52.4648,52.5662,52.4414,52.496,47892.0
2019-06-28 13:00:00,67.33,67.4,67.22,67.4,46358.0,52.5038,52.5584,52.418,52.5584,46358.0
2019-06-28 13:30:00,67.4,67.61,67.38,67.49,19765.0,52.5584,52.7222,52.5428,52.6286,19765.0
2019-06-28 14:00:00,67.51,67.55,67.22,67.41,21620.0,52.6442,52.6754,52.418,52.5662,21620.0
2019-06-28 14:30:00,67.42,67.44,67.23,67.25,30740.0,52.574,52.5896,52.4258,52.4414,30740.0
2019-06-28 15:00:00,67.28,67.34,67.15,67.24,31233.0,52.4648,52.5116,52.3634,52.4336,31233.0
2019-06-28 15:30:00,67.25,67.32,66.6,66.74,281278.0,52.4414,52.496,51.9346,52.0437,281278.0
2019-07-01 09:30:00,67.22,67.31,66.7,66.86,50403.0,52.418,52.4882,52.0125,52.1373,50403.0
2019-07-01 10:00:00,66.88,66.89,66.24,66.25,23439.0,52.1529,52.1607,51.6538,51.6616,23439.0
2019-07-01 10:30:00,66.27,66.53,65.91,65.96,27736.0,51.6772,51.88,51.3965,51.4355,27736.0
2019-07-01 11:00:00,65.97,65.97,65.59,65.62,14995.0,51.4433,51.4433,51.147,51.1704,14995.0
2019-07-01 11:30:00,65.61,65.79,65.56,65.76,15044.0,51.1626,51.3029,51.1236,51.2795,15044.0
2019-07-01 12:00:00,65.76,65.98,65.72,65.93,13602.0,51.2795,51.4511,51.2483,51.4121,13602.0
2019-07-01 12:30:00,65.94,66.24,65.94,66.14,12340.0,51.4199,51.6538,51.4199,51.5758,12340.0
2019-07-01 13:00:00,66.15,66.46,66.15,66.42,16001.0,51.5836,51.8254,51.5836,51.7942,16001.0
2019-07-01 13:30:00,66.42,66.59,66.32,66.57,17620.0,51.7942,51.9268,51.7162,51.9112,17620.0
2019-07-01 14:00:00,66.55,66.56,66.4,66.42,28885.0,51.8956,51.9034,51.7786,51.7942,28885.0
2019-07-01 14:30:00,66.4,66.4,66.19,66.31,14769.0,51.7786,51.7786,51.6148,51.7084,14769.0
2019-07-01 15:00:00,66.3,66.45,66.27,66.39,22599.0,51.7006,51.8176,51.6772,51.7708,22599.0
2019-07-01 15:30:00,66.39,66.97,66.39,66.7,127429.0,51.7708,52.2231,51.7708,52.0125,127429.0
2019-07-02 09:30:00,66.79,67.46,66.53,67.27,15590.0,52.0827,52.6052,51.88,52.457,15590.0
2019-07-02 10:00:00,67.31,67.63,67.29,67.52,16193.0,52.4882,52.7377,52.4726,52.652,16193.0
2019-07-02 10:30:00,67.54,67.66,67.39,67.44,16278.0,52.6676,52.7611,52.5506,52.5896,16278.0
2019-07-02 11:00:00,67.4,67.51,67.33,67.37,20300.0,52.5584,52.6442,52.5038,52.535,20300.0
2019-07-02 11:30:00,67.38,67.57,67.34,67.43,15297.0,52.5428,52.691,52.5116,52.5818,15297.0
2019-07-02 12:00:00,67.47,67.58,67.39,67.41,7800.0,52.613,52.6988,52.5506,52.5662,7800.0
2019-07-02 12:30:00,67.45,67.54,67.43,67.47,9059.0,52.5974,52.6676,52.5818,52.613,9059.0
2019-07-02 13:00:00,67.43,67.61,67.39,67.51,9012.0,52.5818,52.7222,52.5506,52.6442,9012.0
2019-07-02 13:30:00,67.52,67.57,67.47,67.47,8028.0,52.652,52.691,52.613,52.613,8028.0
2019-07-02 14:00:00,67.49,67.64,67.49,67.6,18159.0,52.6286,52.7455,52.6286,52.7144,18159.0
2019-07-02 14:30:00,67.6,67.67,67.52,67.66,16882.0,52.7144,52.7689,52.652,52.7611,16882.0
2019-07-02 15:00:00,67.65,67.72,67.5,67.51,17448.0,52.7533,52.8079,52.6364,52.6442,17448.0
2019-07-02 15:30:00,67.53,67.82,67.48,67.75,80345.0,52.6598,52.8859,52.6208,52.8313,80345.0
2019-07-03 09:30:00,67.89,68.73,67.89,68.65,15049.0,52.9405,53.5955,52.9405,53.5331,15049.0
2019-07-03 10:00:00,68.65,68.76,68.44,68.75,14621.0,53.5331,53.6189,53.3694,53.6111,14621.0
2019-07-03 10:30:00,68.72,68.78,68.41,68.49,19391.0,53.5877,53.6345,53.346,53.4084,19391.0
2019-07-03 11:00:00,68.53,68.58,68.38,68.42,19563.0,53.4396,53.4786,53.3226,53.3538,19563.0
2019-07-03 11:30:00,68.4,68.55,68.39,68.47,14276.0,53.3382,53.4552,53.3304,53.3928,14276.0
2019-07-03 12:00:00,68.46,68.73,68.45,68.67,19419.0,53.385,53.5955,53.3772,53.5487,19419.0
2019-07-03 12:30:00,68.68,68.82,68.51,68.77,55944.0,53.5565,53.6657,53.424,53.6267,55944.0
2019-07-05 09:30:00,68.22,68.22,67.5,67.8,15270.0,53.1978,53.1978,52.6364,52.8703,15270.0
2019-07-05 10:00:00,67.6,67.87,67.59,67.76,9428.0,52.7144,52.9249,52.7066,52.8391,9428.0
2019-07-05 10:30:00,67.85,67.85,67.61,67.65,12413.0,52.9093,52.9093,52.7222,52.7533,12413.0
2019-07-05 11:00:00,67.67,68.0,67.67,67.97,8890.0,52.7689,53.0263,52.7689,53.0029,8890.0
2019-07-05 11:30:00,68.03,68.12,67.95,68.09,7479.0,53.0497,53.1199,52.9873,53.0965,7479.0
2019-07-05 12:00:00,68.09,68.35,68.09,68.23,6499.0,53.0965,53.2992,53.0965,53.2056,6499.0
2019-07-05 12:30:00,68.27,68.46,68.25,68.39,6098.0,53.2368,53.385,53.2212,53.3304,6098.0
2019-07-05 13:00:00,68.4,68.45,68.27,68.37,5960.0,53.3382,53.3772,53.2368,53.3148,5960.0
2019-07-05 13:30:00,68.35,68.56,68.33,68.55,6197.0,53.2992,53.463,53.2836,53.4552,6197.0
2019-07-05 14:00:00,68.52,68.62,68.48,68.48,9179.0,53.4318,53.5097,53.4006,53.4006,9179.0
2019-07-05 14:30:00,68.5,68.68,68.48,68.6,10301.0,53.4162,53.5565,53.4006,53.4942,10301.0
2019-07-05 15:00:00,68.59,68.62,68.23,68.28,15411.0,53.4864,53.5097,53.2056,53.2446,15411.0
2019-07-05 15:30:00,68.36,68.51,68.18,68.47,41151.0,53.307,53.424,53.1666,53.3928,41151.0
2019-07-08 09:30:00,68.43,68.73,68.41,68.49,12233.0,53.3616,53.5955,53.346,53.4084,12233.0
2019-07-08 10:00:00,68.44,68.94,68.34,68.91,12594.0,53.3694,53.7593,53.2914,53.7359,12594.0
2019-07-08 10:30:00,68.89,68.89,68.74,68.82,6200.0,53.7203,53.7203,53.6033,53.6657,6200.0
2019-07-08 11:00:00,68.81,68.86,68.68,68.8,7300.0,53.6579,53.6969,53.5565,53.6501,7300.0
2019-07-08 11:30:00,68.83,68.9,68.72,68.9,9327.0,53.6735,53.7281,53.5877,53.7281,9327.0
2019-07-08 12:00:00,68.93,68.93,68.77,68.82,7564.0,53.7515,53.7515,53.6267,53.6657,7564.0
2019-07-08 12:30:00,68.74,68.89,68.74,68.89,6800.0,53.6033,53.7203,53.6033,53.7203,6800.0
2019-07-08 13:00:00,68.86,68.87,68.79,68.86,7106.0,53.6969,53.7047,53.6423,53.6969,7106.0
2019-07-08 13:30:00,68.88,69.02,68.84,68.94,8869.0,53.7125,53.8217,53.6813,53.7593,8869.0
2019-07-08 14:00:00,68.97,68.97,68.83,68.93,17419.0,53.7827,53.7827,53.6735,53.7515,17419.0
2019-07-08 14:30:00,68.92,68.99,68.82,68.9,10450.0,53.7437,53.7983,53.6657,53.7281,10450.0
2019-07-08 15:00:00,68.9,68.97,68.59,68.7,24581.0,53.7281,53.7827,53.4864,53.5721,24581.0
2019-07-08 15:30:00,68.68,68.93,68.56,68.82,134746.0,53.5565,53.7515,53.463,53.6657,134746.0
2019-07-09 09:30:00,68.87,69.08,68.66,68.72,13200.0,53.7047,53.8685,53.5409,53.5877,13200.0
2019-07-09 10:00:00,68.71,68.91,68.63,68.85,31004.0,53.5799,53.7359,53.5175,53.6891,31004.0
2019-07-09 10:30:00,68.86,69.03,68.81,68.95,15342.0,53.6969,53.8295,53.6579,53.7671,15342.0
2019-07-09 11:00:00,68.97,69.11,68.97,69.03,11900.0,53.7827,53.8919,53.7827,53.8295,11900.0
2019-07-09 11:30:00,69.03,69.16,69.02,69.14,10802.0,53.8295,53.9308,53.8217,53.9152,10802.0
2019-07-09 12:00:00,69.15,69.26,69.12,69.21,10908.0,53.923,54.0088,53.8996,53.9698,10908.0
2019-07-09 12:30:00,69.2,69.47,69.17,69.29,11606.0,53.962,54.1726,53.9386,54.0322,11606.0
2019-07-09 13:00:00,69.3,69.37,69.25,69.37,8354.0,54.04,54.0946,54.001,54.0946,8354.0
2019-07-09 13:30:00,69.37,69.41,69.25,69.28,11365.0,54.0946,54.1258,54.001,54.0244,11365.0
2019-07-09 14:00:00,69.25,69.35,69.22,69.22,14439.0,54.001,54.079,53.9776,53.9776,14439.0
2019-07-09 14:30:00,69.22,69.3,69.17,69.25,12576.0,53.9776,54.04,53.9386,54.001,12576.0
2019-07-09 15:00:00,69.26,69.44,69.23,69.43,28840.0,54.0088,54.1492,53.9854,54.1414,28840.0
2019-07-09 15:30:00,69.44,69.52,69.36,69.4,81978.0,54.1492,54.2116,54.0868,54.118,81978.0
2019-07-10 09:30:00,69.44,69.83,68.78,69.23,31416.0,54.1492,54.4533,53.6345,53.9854,31416.0
2019-07-10 10:00:00,69.21,69.25,69.11,69.21,14508.0,53.9698,54.001,53.8919,53.9698,14508.0
2019-07-10 10:30:00,69.21,69.66,69.16,69.58,17360.0,53.9698,54.3207,53.9308,54.2584,17360.0
2019-07-10 11:00:00,69.52,69.52,69.16,69.42,11007.0,54.2116,54.2116,53.9308,54.1336,11007.0
2019-07-10 11:30:00,69.46,69.62,69.42,69.57,22258.0,54.1648,54.2895,54.1336,54.2506,22258.0
2019-07-10 12:00:00,69.57,69.61,69.44,69.52,7782.0,54.2506,54.2817,54.1492,54.2116,7782.0
2019-07-10 12:30:00,69.49,69.71,69.44,69.7,12749.0,54.1882,54.3597,54.1492,54.3519,12749.0
2019-07-10 13:00:00,69.72,69.77,69.64,69.65,13920.0,54.3675,54.4065,54.3051,54.3129,13920.0
2019-07-10 13:30:00,69.63,69.64,69.47,69.49,11015.0,54.2973,54.3051,54.1726,54.1882,11015.0
2019-07-10 14:00:00,69.51,69.6,69.4,69.43,13918.0,54.2038,54.274,54.118,54.1414,13918.0
2019-07-10 14:30:00,69.41,69.44,69.25,69.41,13193.0,54.1258,54.1492,54.001,54.1258,13193.0
2019-07-10 15:00:00,69.36,69.44,69.27,69.36,14977.0,54.0868,54.1492,54.0166,54.0868,14977.0
2019-07-10 15:30:00,69.35,69.65,69.23,69.41,80288.0,54.079,54.3129,53.9854,54.1258,80288.0
2019-07-11 09:30:00,69.44,69.58,69.06,69.43,11063.0,54.1492,54.2584,53.8529,54.1414,11063.0
2019-07-11 10:00:00,69.45,69.45,69.02,69.08,23603.0,54.157,54.157,53.8217,53.8685,23603.0
2019-07-11 10:30:00,69.09,69.15,68.66,68.67,18784.0,53.8763,53.923,53.5409,53.5487,18784.0
2019-07-11 11:00:00,68.66,68.76,68.57,68.64,22551.0,53.5409,53.6189,53.4708,53.5253,22551.0
2019-07-11 11:30:00,68.65,68.66,68.37,68.43,21812.0,53.5331,53.5409,53.3148,53.3616,21812.0
2019-07-11 12:00:00,68.44,68.69,68.4,68.64,16140.0,53.3694,53.5643,53.3382,53.5253,16140.0
2019-07-11 12:30:00,68.65,68.66,68.35,68.38,22919.0,53.5331,53.5409,53.2992,53.3226,22919.0
2019-07-11 13:00:00,68.4,68.45,68.26,68.38,16603.0,53.3382,53.3772,53.229,53.3226,16603.0
2019-07-11 13:30:00,68.39,68.48,68.28,68.43,17096.0,53.3304,53.4006,53.2446,53.3616,17096.0
2019-07-11 14:00:00,68.44,68.45,68.18,68.32,16601.0,53.3694,53.3772,53.1666,53.2758,16601.0
2019-07-11 14:30:00,68.33,68.51,68.33,68.42,18286.0,53.2836,53.424,53.2836,53.3538,18286.0
2019-07-11 15:00:00,68.43,68.54,68.28,68.51,22066.0,53.3616,53.4474,53.2446,53.424,22066.0
2019-07-11 15:30:00,68.55,68.73,68.52,68.6,77922.0,53.4552,53.5955,53.4318,53.4942,77922.0
2019-07-12 09:30:00,68.76,68.88,68.38,68.68,11470.0,53.6189,53.7125,53.3226,53.5565,11470.0
2019-07-12 10:00:00,68.6,68.68,68.49,68.59,15249.0,53.4942,53.5565,53.4084,53.4864,15249.0
2019-07-12 10:30:00,68.59,68.67,68.48,68.48,4400.0,53.4864,53.5487,53.4006,53.4006,4400.0
2019-07-12 11:00:00,68.5,68.73,68.46,68.7,8924.0,53.4162,53.5955,53.385,53.5721,8924.0
2019-07-12 11:30:00,68.69,68.74,68.59,68.72,6951.0,53.5643,53.6033,53.4864,53.5877,6951.0
2019-07-12 12:00:00,68.72,68.76,68.34,68.54,10206.0,53.5877,53.6189,53.2914,53.4474,10206.0
2019-07-12 12:30:00,68.47,68.58,68.4,68.58,8971.0,53.3928,53.4786,53.3382,53.4786,8971.0
2019-07-12 13:00:00,68.61,68.61,68.33,68.37,10869.0,53.502,53.502,53.2836,53.3148,10869.0
2019-07-12 13:30:00,68.41,68.57,68.41,68.46,33005.0,53.346,53.4708,53.346,53.385,33005.0
2019-07-12 14:00:00,68.47,68.53,68.46,68.49,8855.0,53.3928,53.4396,53.385,53.4084,8855.0
2019-07-12 14:30:00,68.49,68.64,68.46,68.6,61664.0,53.4084,53.5253,53.385,53.4942,61664.0
2019-07-12 15:00:00,68.63,68.65,68.5,68.53,29592.0,53.5175,53.5331,53.4162,53.4396,29592.0
2019-07-12 15:30:00,68.55,68.67,68.46,68.54,42973.0,53.4552,53.5487,53.385,53.4474,42973.0
2019-07-15 09:30:00,68.67,68.67,68.26,68.57,15718.0,53.5487,53.5487,53.229,53.4708,15718.0
2019-07-15 10:00:00,68.61,68.9,68.55,68.66,8799.0,53.502,53.7281,53.4552,53.5409,8799.0
2019-07-15 10:30:00,68.66,68.77,68.52,68.58,7340.0,53.5409,53.6267,53.4318,53.4786,7340.0
2019-07-15 11:00:00,68.59,68.68,68.45,68.47,13296.0,53.4864,53.5565,53.3772,53.3928,13296.0
2019-07-15 11:30:00,68.44,68.52,68.21,68.25,23961.0,53.3694,53.4318,53.19,53.2212,23961.0
2019-07-15 12:00:00,68.23,68.3,68.15,68.22,23538.0,53.2056,53.2602,53.1432,53.1978,23538.0
2019-07-15 12:30:00,68.18,68.32,68.17,68.22,24414.0,53.1666,53.2758,53.1588,53.1978,24414.0
2019-07-15 13:00:00,68.21,68.46,68.2,68.46,11157.0,53.19,53.385,53.1822,53.385,11157.0
2019-07-15 13:30:00,68.46,68.46,68.26,68.26,23158.0,53.385,53.385,53.229,53.229,23158.0
2019-07-15 14:00:00,68.28,68.31,68.18,68.2,13051.0,53.2446,53.268,53.1666,53.1822,13051.0
2019-07-15 14:30:00,68.2,68.22,68.14,68.18,13410.0,53.1822,53.1978,53.1354,53.1666,13410.0
2019-07-15 15:00:00,68.2,68.26,68.14,68.21,32031.0,53.1822,53.229,53.1354,53.19,32031.0
2019-07-15 15:30:00,68.2,68.42,68.09,68.14,123925.0,53.1822,53.3538,53.0965,53.1354,123925.0
2019-07-16 09:30:00,68.05,68.07,67.44,67.54,50194.0,53.0653,53.0809,52.5896,52.6676,50194.0
2019-07-16 10:00:00,67.51,67.69,67.41,67.47,47578.0,52.6442,52.7845,52.5662,52.613,47578.0
2019-07-16 10:30:00,67.5,67.52,67.33,67.48,81590.0,52.6364,52.652,52.5038,52.6208,81590.0
2019-07-16 11:00:00,67.51,67.55,67.24,67.24,28686.0,52.6442,52.6754,52.4336,52.4336,28686.0
2019-07-16 11:30:00,67.27,67.36,67.13,67.13,36187.0,52.457,52.5272,52.3478,52.3478,36187.0
2019-07-16 12:00:00,67.14,67.35,67.13,67.31,44629.0,52.3556,52.5194,52.3478,52.4882,44629.0
2019-07-16 12:30:00,67.3,67.32,67.16,67.25,24742.0,52.4804,52.496,52.3712,52.4414,24742.0
2019-07-16 13:00:00,67.26,67.46,67.26,67.44,28398.0,52.4492,52.6052,52.4492,52.5896,28398.0
2019-07-16 13:30:00,67.45,67.47,67.27,67.31,21332.0,52.5974,52.613,52.457,52.4882,21332.0
2019-07-16 14:00:00,67.33,67.41,67.24,67.36,28400.0,52.5038,52.5662,52.4336,52.5272,28400.0
2019-07-16 14:30:00,67.37,67.38,67.25,67.26,30960.0,52.535,52.5428,52.4414,52.4492,30960.0
2019-07-16 15:00:00,67.26,67.37,67.22,67.33,24281.0,52.4492,52.535,52.418,52.5038,24281.0
2019-07-16 15:30:00,67.33,67.42,67.2,67.22,65804.0,52.5038,52.574,52.4024,52.418,65804.0
2019-07-17 09:30:00,67.48,67.7,67.4,67.44,8453.0,52.6208,52.7923,52.5584,52.5896,8453.0
2019-07-17 10:00:00,67.4,67.61,67.34,67.34,12146.0,52.5584,52.7222,52.5116,52.5116,12146.0
2019-07-17 10:30:00,67.34,67.45,66.93,66.97,20764.0,52.5116,52.5974,52.1919,52.2231,20764.0
2019-07-17 11:00:00,67.0,67.16,66.95,67.06,16140.0,52.2465,52.3712,52.2075,52.2933,16140.0
2019-07-17 11:30:00,67.11,67.11,66.79,66.81,18666.0,52.3323,52.3323,52.0827,52.0983,18666.0
2019-07-17 12:00:00,66.8,66.81,66.58,66.65,12913.0,52.0905,52.0983,51.919,51.9735,12913.0
2019-07-17 12:30:00,66.65,66.69,66.56,66.57,18318.0,51.9735,52.0047,51.9034,51.9112,18318.0
2019-07-17 13:00:00,66.57,66.58,66.41,66.49,9848.0,51.9112,51.919,51.7864,51.8488,9848.0
2019-07-17 13:30:00,66.49,66.61,66.46,66.52,9402.0,51.8488,51.9424,51.8254,51.8722,9402.0
2019-07-17 14:00:00,66.51,66.51,66.29,66.37,12150.0,51.8644,51.8644,51.6928,51.7552,12150.0
2019-07-17 14:30:00,66.36,66.43,66.27,66.28,19456.0,51.7474,51.802,51.6772,51.685,19456.0
2019-07-17 15:00:00,66.28,66.41,66.27,66.3,41227.0,51.685,51.7864,51.6772,51.7006,41227.0
2019-07-17 15:30:00,66.3,66.77,66.3,66.55,96469.0,51.7006,52.0671,51.7006,51.8956,96469.0
2019-07-18 09:30:00,66.43,66.58,65.87,65.87,13608.0,51.802,51.919,51.3653,51.3653,13608.0
2019-07-18 10:00:00,65.94,66.09,65.79,66.0,40698.0,51.4199,51.5369,51.3029,51.4667,40698.0
2019-07-18 10:30:00,66.01,66.35,65.96,66.33,22024.0,51.4745,51.7396,51.4355,51.724,22024.0
2019-07-18 11:00:00,66.34,66.36,66.16,66.27,18785.0,51.7318,51.7474,51.5914,51.6772,18785.0
2019-07-18 11:30:00,66.22,66.25,66.09,66.25,21061.0,51.6382,51.6616,51.5369,51.6616,21061.0
2019-07-18 12:00:00,66.23,66.34,66.2,66.31,17804.0,51.646,51.7318,51.6226,51.7084,17804.0
2019-07-18 12:30:00,66.33,66.54,66.32,66.51,30819.0,51.724,51.8878,51.7162,51.8644,30819.0
2019-07-18 13:00:00,66.52,66.64,66.32,66.34,17531.0,51.8722,51.9657,51.7162,51.7318,17531.0
2019-07-18 13:30:00,66.37,66.41,66.29,66.33,7700.0,51.7552,51.7864,51.6928,51.724,7700.0
2019-07-18 14:00:00,66.33,66.67,66.31,66.65,31537.0,51.724,51.9891,51.7084,51.9735,31537.0
2019-07-18 14:30:00,66.62,66.78,66.59,66.72,18953.0,51.9502,52.0749,51.9268,52.0281,18953.0
2019-07-18 15:00:00,66.71,66.79,66.58,66.72,18993.0,52.0203,52.0827,51.919,52.0281,18993.0
2019-07-18 15:30:00,66.73,66.73,66.5,66.57,57493.0,52.0359,52.0359,51.8566,51.9112,57493.0
2019-07-19 09:30:00,66.53,66.66,66.06,66.2,40209.0,51.88,51.9813,51.5135,51.6226,40209.0
2019-07-19 10:00:00,66.29,66.3,66.07,66.11,11344.0,51.6928,51.7006,51.5213,51.5525,11344.0
2019-07-19 10:30:00,66.09,66.16,65.65,65.79,41865.0,51.5369,51.5914,51.1937,51.3029,41865.0
2019-07-19 11:00:00,65.78,65.78,65.44,65.51,18175.0,51.2951,51.2951,51.03,51.0846,18175.0
2019-07-19 11:30:00,65.5,65.62,65.47,65.56,30439.0,51.0768,51.1704,51.0534,51.1236,30439.0
2019-07-19 12:00:00,65.53,65.79,65.48,65.57,18665.0,51.1002,51.3029,51.0612,51.1314,18665.0
2019-07-19 12:30:00,65.58,65.58,65.42,65.5,17498.0,51.1392,51.1392,51.0144,51.0768,17498.0
2019-07-19 13:00:00,65.51,65.53,65.15,65.15,31869.0,51.0846,51.1002,50.8038,50.8038,31869.0
2019-07-19 13:30:00,65.15,65.29,65.11,65.21,17703.0,50.8038,50.913,50.7727,50.8506,17703.0
2019-07-19 14:00:00,65.23,65.35,65.15,65.25,17425.0,50.8662,50.9598,50.8038,50.8818,17425.0
2019-07-19 14:30:00,65.24,65.32,65.11,65.16,19781.0,50.874,50.9364,50.7727,50.8116,19781.0
2019-07-19 15:00:00,65.14,65.3,65.04,65.04,36822.0,50.7961,50.9208,50.7181,50.7181,36822.0
2019-07-19 15:30:00,65.06,65.39,64.98,65.01,102792.0,50.7337,50.991,50.6713,50.6947,102792.0
2019-07-22 09:30:00,65.11,65.22,64.64,64.94,21503.0,50.7727,50.8584,50.4062,50.6401,21503.0
2019-07-22 10:00:00,64.92,65.1,64.88,64.92,10974.0,50.6245,50.7649,50.5933,50.6245,10974.0
2019-07-22 10:30:00,64.91,65.06,64.83,64.87,13365.0,50.6167,50.7337,50.5543,50.5855,13365.0
2019-07-22 11:00:00,64.89,65.1,64.82,64.86,15410.0,50.6011,50.7649,50.5465,50.5777,15410.0
2019-07-22 11:30:00,64.87,65.01,64.86,64.9,10000.0,50.5855,50.6947,50.5777,50.6089,10000.0
2019-07-22 12:00:00,64.89,64.99,64.85,64.98,28288.0,50.6011,50.6791,50.5699,50.6713,28288.0
2019-07-22 12:30:00,65.0,65.06,64.95,64.96,26589.0,50.6869,50.7337,50.6479,50.6557,26589.0
2019-07-22 13:00:00,64.94,64.97,64.8,64.84,28769.0,50.6401,50.6635,50.5309,50.5621,28769.0
2019-07-22 13:30:00,64.83,64.93,64.82,64.86,23664.0,50.5543,50.6323,50.5465,50.5777,23664.0
2019-07-22 14:00:00,64.86,64.94,64.79,64.88,27866.0,50.5777,50.6401,50.5231,50.5933,27866.0
2019-07-22 14:30:00,64.88,64.89,64.76,64.79,33253.0,50.5933,50.6011,50.4997,50.5231,33253.0
2019-07-22 15:00:00,64.79,64.89,64.69,64.81,43126.0,50.5231,50.6011,50.4451,50.5387,43126.0
2019-07-22 15:30:00,64.82,64.82,64.59,64.62,93983.0,50.5465,50.5465,50.3672,50.3906,93983.0
2019-07-23 09:30:00,64.73,64.87,64.46,64.86,20300.0,50.4763,50.5855,50.2658,50.5777,20300.0
2019-07-23 10:00:00,64.86,65.05,64.82,64.98,27877.0,50.5777,50.7259,50.5465,50.6713,27877.0
2019-07-23 10:30:00,65.04,65.38,64.98,65.21,25662.0,50.7181,50.9832,50.6713,50.8506,25662.0
2019-07-23 11:00:00,65.22,65.29,65.02,65.26,15687.0,50.8584,50.913,50.7025,50.8896,15687.0
2019-07-23 11:30:00,65.26,65.41,65.22,65.4,13443.0,50.8896,51.0066,50.8584,50.9988,13443.0
2019-07-23 12:00:00,65.39,65.58,65.38,65.49,11226.0,50.991,51.1392,50.9832,51.069,11226.0
2019-07-23 12:30:00,65.48,65.72,65.45,65.56,21766.0,51.0612,51.2483,51.0378,51.1236,21766.0
2019-07-23 13:00:00,65.57,65.57,65.39,65.4,24869.0,51.1314,51.1314,50.991,50.9988,24869.0
2019-07-23 13:30:00,65.39,65.52,65.36,65.43,20079.0,50.991,51.0924,50.9676,51.0222,20079.0
2019-07-23 14:00:00,65.44,65.45,65.29,65.31,30220.0,51.03,51.0378,50.913,50.9286,30220.0
2019-07-23 14:30:00,65.32,65.43,65.31,65.41,29890.0,50.9364,51.0222,50.9286,51.0066,29890.0
2019-07-23 15:00:00,65.41,65.53,65.29,65.33,51764.0,51.0066,51.1002,50.913,50.9442,51764.0
2019-07-23 15:30:00,65.34,65.71,65.33,65.51,103263.0,50.952,51.2405,50.9442,51.0846,103263.0
2019-07-24 09:30:00,65.73,65.79,65.15,65.58,31503.0,51.2561,51.3029,50.8038,51.1392,31503.0
2019-07-24 10:00:00,65.61,65.79,65.57,65.61,14381.0,51.1626,51.3029,51.1314,51.1626,14381.0
2019-07-24 10:30:00,65.65,65.87,65.65,65.75,88539.0,51.1937,51.3653,51.1937,51.2717,88539.0
2019-07-24 11:00:00,65.76,65.76,65.45,65.56,52962.0,51.2795,51.2795,51.0378,51.1236,52962.0
2019-07-24 11:30:00,65.56,65.71,65.55,65.63,28549.0,51.1236,51.2405,51.1158,51.1782,28549.0
2019-07-24 12:00:00,65.63,65.73,65.58,65.69,34237.0,51.1782,51.2561,51.1392,51.2249,34237.0
2019-07-24 12:30:00,65.69,65.94,65.67,65.88,69093.0,51.2249,51.4199,51.2093,51.3731,69093.0
2019-07-24 13:00:00,65.9,65.95,65.85,65.92,19218.0,51.3887,51.4277,51.3497,51.4043,19218.0
2019-07-24 13:30:00,65.92,66.03,65.92,66.01,30656.0,51.4043,51.4901,51.4043,51.4745,30656.0
2019-07-24 14:00:00,66.02,66.21,65.99,66.2,23223.0,51.4823,51.6304,51.4589,51.6226,23223.0
2019-07-24 14:30:00,66.21,66.22,66.06,66.11,21811.0,51.6304,51.6382,51.5135,51.5525,21811.0
2019-07-24 15:00:00,66.11,66.21,66.04,66.21,30221.0,51.5525,51.6304,51.4979,51.6304,30221.0
2019-07-24 15:30:00,66.2,66.25,65.99,66.16,125012.0,51.6226,51.6616,51.4589,51.5914,125012.0
2019-07-25 09:30:00,66.2,66.2,65.42,65.7,21988.0,51.6226,51.6226,51.0144,51.2327,21988.0
2019-07-25 10:00:00,65.7,66.26,65.67,66.19,78771.0,51.2327,51.6694,51.2093,51.6148,78771.0
2019-07-25 10:30:00,66.21,66.3,66.06,66.14,54773.0,51.6304,51.7006,51.5135,51.5758,54773.0
2019-07-25 11:00:00,66.12,66.25,65.93,66.17,84684.0,51.5603,51.6616,51.4121,51.5992,84684.0
2019-07-25 11:30:00,66.14,66.24,66.11,66.16,12934.0,51.5758,51.6538,51.5525,51.5914,12934.0
2019-07-25 12:00:00,66.17,66.19,66.08,66.16,9032.0,51.5992,51.6148,51.5291,51.5914,9032.0
2019-07-25 12:30:00,66.19,66.44,66.07,66.3,76669.0,51.6148,51.8098,51.5213,51.7006,76669.0
2019-07-25 13:00:00,66.33,66.42,66.2,66.41,48410.0,51.724,51.7942,51.6226,51.7864,48410.0
2019-07-25 13:30:00,66.41,66.53,66.4,66.44,16329.0,51.7864,51.88,51.7786,51.8098,16329.0
2019-07-25 14:00:00,66.46,66.49,66.3,66.4,69494.0,51.8254,51.8488,51.7006,51.7786,69494.0
2019-07-25 14:30:00,66.36,66.44,66.26,66.34,30370.0,51.7474,51.8098,51.6694,51.7318,30370.0
2019-07-25 15:00:00,66.31,66.39,66.23,66.33,51084.0,51.7084,51.7708,51.646,51.724,51084.0
2019-07-25 15:30:00,66.35,66.36,66.02,66.1,209705.0,51.7396,51.7474,51.4823,51.5447,209705.0
2019-07-26 09:30:00,66.25,66.52,65.95,66.0,14124.0,51.6616,51.8722,51.4277,51.4667,14124.0
2019-07-26 10:00:00,66.0,66.15,65.83,65.97,17646.0,51.4667,51.5836,51.3341,51.4433,17646.0
2019-07-26 10:30:00,65.97,66.04,65.58,65.58,27814.0,51.4433,51.4979,51.1392,51.1392,27814.0
2019-07-26 11:00:00,65.57,65.58,65.31,65.43,25933.0,51.1314,51.1392,50.9286,51.0222,25933.0
2019-07-26 11:30:00,65.45,65.78,65.45,65.76,18489.0,51.0378,51.2951,51.0378,51.2795,18489.0
2019-07-26 12:00:00,65.76,65.76,65.65,65.71,19828.0,51.2795,51.2795,51.1937,51.2405,19828.0
2019-07-26 12:30:00,65.7,65.76,65.63,65.7,11472.0,51.2327,51.2795,51.1782,51.2327,11472.0
2019-07-26 13:00:00,65.71,65.71,65.64,65.71,13986.0,51.2405,51.2405,51.186,51.2405,13986.0
2019-07-26 13:30:00,65.69,65.77,65.6,65.61,50410.0,51.2249,51.2873,51.1548,51.1626,50410.0
2019-07-26 14:00:00,65.61,65.66,65.35,65.6,62956.0,51.1626,51.2015,50.9598,51.1548,62956.0
2019-07-26 14:30:00,65.59,65.86,65.56,65.85,25755.0,51.147,51.3575,51.1236,51.3497,25755.0
2019-07-26 15:00:00,65.84,66.2,65.84,66.12,24199.0,51.3419,51.6226,51.3419,51.5603,24199.0
2019-07-26 15:30:00,66.11,66.25,66.08,66.2,97429.0,51.5525,51.6616,51.5291,51.6226,97429.0
2019-07-29 09:30:00,66.46,66.66,66.38,66.41,9701.0,51.8254,51.9813,51.763,51.7864,9701.0
2019-07-29 10:00:00,66.36,66.96,66.36,66.93,7498.0,51.7474,52.2153,51.7474,52.1919,7498.0
2019-07-29 10:30:00,66.98,67.07,66.66,66.66,8649.0,52.2309,52.3011,51.9813,51.9813,8649.0
2019-07-29 11:00:00,66.66,66.7,66.56,66.6,7657.0,51.9813,52.0125,51.9034,51.9346,7657.0
2019-07-29 11:30:00,66.59,66.77,66.59,66.72,7928.0,51.9268,52.0671,51.9268,52.0281,7928.0
2019-07-29 12:00:00,66.71,66.73,66.59,66.71,9847.0,52.0203,52.0359,51.9268,52.0203,9847.0
2019-07-29 12:30:00,66.7,66.71,66.62,66.64,4000.0,52.0125,52.0203,51.9502,51.9657,4000.0
2019-07-29 13:00:00,66.66,66.77,66.57,66.75,18170.0,51.9813,52.0671,51.9112,52.0515,18170.0
2019-07-29 13:30:00,66.73,66.74,66.62,66.66,14378.0,52.0359,52.0437,51.9502,51.9813,14378.0
2019-07-29 14:00:00,66.66,66.74,66.6,66.71,9663.0,51.9813,52.0437,51.9346,52.0203,9663.0
2019-07-29 14:30:00,66.7,66.72,66.54,66.57,34607.0,52.0125,52.0281,51.8878,51.9112,34607.0
2019-07-29 15:00:00,66.58,66.73,66.57,66.63,18320.0,51.919,52.0359,51.9112,51.958,18320.0
2019-07-29 15:30:00,66.64,66.87,66.44,66.69,111804.0,51.9657,52.1451,51.8098,52.0047,111804.0
2019-07-30 09:30:00,66.68,67.23,66.68,67.02,12512.0,51.9969,52.4258,51.9969,52.2621,12512.0
2019-07-30 10:00:00,67.03,67.3,66.9,67.27,13574.0,52.2699,52.4804,52.1685,52.457,13574.0
2019-07-30 10:30:00,67.25,67.35,67.01,67.02,10112.0,52.4414,52.5194,52.2543,52.2621,10112.0
2019-07-30 11:00:00,67.01,67.03,66.84,67.0,73269.0,52.2543,52.2699,52.1217,52.2465,73269.0
2019-07-30 11:30:00,67.01,67.04,66.75,66.77,18781.0,52.2543,52.2777,52.0515,52.0671,18781.0
2019-07-30 12:00:00,66.77,66.83,66.69,66.77,74381.0,52.0671,52.1139,52.0047,52.0671,74381.0
2019-07-30 12:30:00,66.8,66.8,66.6,66.66,37272.0,52.0905,52.0905,51.9346,51.9813,37272.0
2019-07-30 13:00:00,66.67,66.71,66.47,66.53,19339.0,51.9891,52.0203,51.8332,51.88,19339.0
2019-07-30 13:30:00,66.55,66.65,66.48,66.63,24689.0,51.8956,51.9735,51.841,51.958,24689.0
2019-07-30 14:00:00,66.65,66.88,66.65,66.84,14648.0,51.9735,52.1529,51.9735,52.1217,14648.0
2019-07-30 14:30:00,66.85,66.87,66.79,66.8,14558.0,52.1295,52.1451,52.0827,52.0905,14558.0
2019-07-30 15:00:00,66.85,66.88,66.75,66.77,15441.0,52.1295,52.1529,52.0515,52.0671,15441.0
2019-07-30 15:30:00,66.74,66.96,66.7,66.93,65653.0,52.0437,52.2153,52.0125,52.1919,65653.0
2019-07-31 09:30:00,67.0,67.44,66.89,66.99,24576.0,52.2465,52.5896,52.1607,52.2387,24576.0
2019-07-31 10:00:00,66.99,67.08,66.76,66.99,19651.0,52.2387,52.3089,52.0593,52.2387,19651.0
2019-07-31 10:30:00,66.96,67.04,66.91,66.98,39561.0,52.2153,52.2777,52.1763,52.2309,39561.0
2019-07-31 11:00:00,66.98,67.09,66.96,66.98,75249.0,52.2309,52.3167,52.2153,52.2309,75249.0
2019-07-31 11:30:00,66.98,67.09,66.95,67.08,19469.0,52.2309,52.3167,52.2075,52.3089,19469.0
2019-07-31 12:00:00,67.07,67.13,66.97,67.02,17117.0,52.3011,52.3478,52.2231,52.2621,17117.0
2019-07-31 12:30:00,66.99,67.02,66.9,66.92,48939.0,52.2387,52.2621,52.1685,52.1841,48939.0
2019-07-31 13:00:00,66.94,66.96,66.79,66.8,16266.0,52.1997,52.2153,52.0827,52.0905,16266.0
2019-07-31 13:30:00,66.78,67.08,66.78,67.08,30611.0,52.0749,52.3089,52.0749,52.3089,30611.0
2019-07-31 14:00:00,67.06,67.06,66.7,67.0,23524.0,52.2933,52.2933,52.0125,52.2465,23524.0
2019-07-31 14:30:00,66.99,67.05,66.09,66.43,32603.0,52.2387,52.2855,51.5369,51.802,32603.0
2019-07-31 15:00:00,66.54,67.05,66.39,67.05,39917.0,51.8878,52.2855,51.7708,52.2855,39917.0
2019-07-31 15:30:00,67.0,67.03,66.64,66.72,109311.0,52.2465,52.2699,51.9657,52.0281,109311.0
2019-08-01 09:30:00,66.52,66.52,65.87,66.28,29413.0,51.8722,51.8722,51.3653,51.685,29413.0
2019-08-01 10:00:00,66.28,66.44,66.04,66.42,24382.0,51.685,51.8098,51.4979,51.7942,24382.0
2019-08-01 10:30:00,66.45,66.53,66.03,66.07,82822.0,51.8176,51.88,51.4901,51.5213,82822.0
2019-08-01 11:00:00,66.07,66.29,65.99,66.29,26391.0,51.5213,51.6928,51.4589,51.6928,26391.0
2019-08-01 11:30:00,66.29,66.44,66.24,66.41,16745.0,51.6928,51.8098,51.6538,51.7864,16745.0
2019-08-01 12:00:00,66.44,66.53,66.36,66.49,15100.0,51.8098,51.88,51.7474,51.8488,15100.0
2019-08-01 12:30:00,66.5,66.81,66.48,66.72,68525.0,51.8566,52.0983,51.841,52.0281,68525.0
2019-08-01 13:00:00,66.72,66.74,66.29,66.34,29636.0,52.0281,52.0437,51.6928,51.7318,29636.0
2019-08-01 13:30:00,66.31,66.67,66.26,66.67,58205.0,51.7084,51.9891,51.6694,51.9891,58205.0
2019-08-01 14:00:00,66.6,66.67,66.37,66.52,37991.0,51.9346,51.9891,51.7552,51.8722,37991.0
2019-08-01 14:30:00,66.52,66.52,66.12,66.21,48050.0,51.8722,51.8722,51.5603,51.6304,48050.0
2019-08-01 15:00:00,66.22,66.4,65.98,66.25,82651.0,51.6382,51.7786,51.4511,51.6616,82651.0
2019-08-01 15:30:00,66.23,66.31,65.94,65.96,170726.0,51.646,51.7084,51.4199,51.4355,170726.0
2019-08-02 09:30:00,65.99,67.44,65.69,65.95,79082.0,51.4589,52.5896,51.2249,51.4277,79082.0
2019-08-02 10:00:00,66.16,66.27,65.61,66.17,45103.0,51.5914,51.6772,51.1626,51.5992,45103.0
2019-08-02 10:30:00,66.21,66.33,66.03,66.25,44880.0,51.6304,51.724,51.4901,51.6616,44880.0
2019-08-02 11:00:00,66.2,66.23,65.23,65.39,59275.0,51.6226,51.646,50.8662,50.991,59275.0
2019-08-02 11:30:00,65.4,65.76,65.39,65.53,47250.0,50.9988,51.2795,50.991,51.1002,47250.0
2019-08-02 12:00:00,65.56,65.56,65.28,65.28,39112.0,51.1236,51.1236,50.9052,50.9052,39112.0
2019-08-02 12:30:00,65.26,65.55,65.23,65.45,40264.0,50.8896,51.1158,50.8662,51.0378,40264.0
2019-08-02 13:00:00,65.45,65.8,65.35,65.8,54998.0,51.0378,51.3107,50.9598,51.3107,54998.0
2019-08-02 13:30:00,65.8,65.8,65.57,65.67,37665.0,51.3107,51.3107,51.1314,51.2093,37665.0
2019-08-02 14:00:00,65.7,65.77,65.57,65.64,40536.0,51.2327,51.2873,51.1314,51.186,40536.0
2019-08-02 14:30:00,65.65,65.78,65.58,65.67,77011.0,51.1937,51.2951,51.1392,51.2093,77011.0
2019-08-02 15:00:00,65.67,65.9,65.6,65.8,75366.0,51.2093,51.3887,51.1548,51.3107,75366.0
2019-08-02 15:30:00,65.82,66.06,65.72,65.77,218688.0,51.3263,51.5135,51.2483,51.2873,218688.0
2019-08-05 09:30:00,65.63,65.64,64.54,64.54,21269.0,51.1782,51.186,50.3282,50.3282,21269.0
2019-08-05 10:00:00,64.62,64.62,63.65,63.71,29056.0,50.3906,50.3906,49.6342,49.6809,29056.0
2019-08-05 10:30:00,63.74,63.93,63.6,63.86,27530.0,49.7043,49.8525,49.5952,49.7979,27530.0
2019-08-05 11:00:00,63.87,64.21,63.85,64.02,27422.0,49.8057,50.0708,49.7901,49.9227,27422.0
2019-08-05 11:30:00,64.01,64.18,63.98,64.03,41137.0,49.9149,50.0474,49.8915,49.9305,41137.0
2019-08-05 12:00:00,64.0,64.07,63.84,63.91,25136.0,49.9071,49.9617,49.7823,49.8369,25136.0
2019-08-05 12:30:00,63.92,64.01,63.67,63.67,20510.0,49.8447,49.9149,49.6497,49.6497,20510.0
2019-08-05 13:00:00,63.65,63.84,63.65,63.76,26331.0,49.6342,49.7823,49.6342,49.7199,26331.0
2019-08-05 13:30:00,63.77,63.81,63.5,63.51,23914.0,49.7277,49.7589,49.5172,49.525,23914.0
2019-08-05 14:00:00,63.53,63.64,63.42,63.45,29787.0,49.5406,49.6264,49.4548,49.4782,29787.0
2019-08-05 14:30:00,63.43,63.43,63.19,63.24,39975.0,49.4626,49.4626,49.2754,49.3144,39975.0
2019-08-05 15:00:00,63.25,63.7,62.9,63.44,53652.0,49.3222,49.6731,49.0493,49.4704,53652.0
2019-08-05 15:30:00,63.45,64.18,63.32,63.84,213083.0,49.4782,50.0474,49.3768,49.7823,213083.0
2019-08-06 09:30:00,64.0,64.63,63.27,64.14,73767.0,49.9071,50.3984,49.3378,50.0163,73767.0
2019-08-06 10:00:00,64.14,64.16,63.63,63.87,48257.0,50.0163,50.0318,49.6186,49.8057,48257.0
2019-08-06 10:30:00,63.85,64.51,63.82,63.99,51116.0,49.7901,50.3048,49.7667,49.8993,51116.0
2019-08-06 11:00:00,64.01,64.06,63.82,63.92,33333.0,49.9149,49.9539,49.7667,49.8447,33333.0
2019-08-06 11:30:00,63.92,63.97,63.66,63.8,30346.0,49.8447,49.8837,49.642,49.7511,30346.0
2019-08-06 12:00:00,63.8,63.95,63.8,63.85,28641.0,49.7511,49.8681,49.7511,49.7901,28641.0
2019-08-06 12:30:00,63.83,64.12,63.8,64.02,28032.0,49.7745,50.0007,49.7511,49.9227,28032.0
2019-08-06 13:00:00,64.04,64.06,63.89,63.89,19812.0,49.9383,49.9539,49.8213,49.8213,19812.0
2019-08-06 13:30:00,63.89,63.93,63.79,63.89,15226.0,49.8213,49.8525,49.7433,49.8213,15226.0
2019-08-06 14:00:00,63.9,64.31,63.87,64.28,21831.0,49.8291,50.1488,49.8057,50.1254,21831.0
2019-08-06 14:30:00,64.3,64.36,64.07,64.1,22407.0,50.141,50.1878,49.9617,49.9851,22407.0
2019-08-06 15:00:00,64.08,64.24,64.0,64.06,37196.0,49.9695,50.0942,49.9071,49.9539,37196.0
2019-08-06 15:30:00,64.05,64.35,63.85,64.2,172621.0,49.9461,50.18,49.7901,50.063,172621.0
2019-08-07 09:30:00,63.96,64.47,63.11,63.45,29397.0,49.8759,50.2736,49.2131,49.4782,29397.0
2019-08-07 10:00:00,63.5,64.05,63.27,64.05,28622.0,49.5172,49.9461,49.3378,49.9461,28622.0
2019-08-07 10:30:00,64.09,64.19,63.66,63.89,49896.0,49.9773,50.0552,49.642,49.8213,49896.0
2019-08-07 11:00:00,63.89,63.91,63.56,63.7,18098.0,49.8213,49.8369,49.564,49.6731,18098.0
2019-08-07 11:30:00,63.7,63.84,63.54,63.66,20221.0,49.6731,49.7823,49.5484,49.642,20221.0
2019-08-07 12:00:00,63.69,63.86,63.54,63.86,71487.0,49.6653,49.7979,49.5484,49.7979,71487.0
2019-08-07 12:30:00,63.86,64.19,63.86,64.12,30392.0,49.7979,50.0552,49.7979,50.0007,30392.0
2019-08-07 13:00:00,64.13,64.22,64.04,64.14,25302.0,50.0085,50.0786,49.9383,50.0163,25302.0
2019-08-07 13:30:00,64.16,64.45,64.16,64.32,20537.0,50.0318,50.258,50.0318,50.1566,20537.0
2019-08-07 14:00:00,64.35,64.74,64.21,64.74,25711.0,50.18,50.4841,50.0708,50.4841,25711.0
2019-08-07 14:30:00,64.75,65.16,64.68,65.13,58090.0,50.4919,50.8116,50.4373,50.7883,58090.0
2019-08-07 15:00:00,65.16,65.35,65.03,65.26,29078.0,50.8116,50.9598,50.7103,50.8896,29078.0
2019-08-07 15:30:00,65.28,65.35,64.48,64.7,204638.0,50.9052,50.9598,50.2814,50.4529,204638.0
2019-08-08 09:30:00,64.67,64.91,64.19,64.4,31720.0,50.4295,50.6167,50.0552,50.219,31720.0
2019-08-08 10:00:00,64.4,64.68,64.32,64.48,57035.0,50.219,50.4373,50.1566,50.2814,57035.0
2019-08-08 10:30:00,64.43,64.54,64.3,64.5,25987.0,50.2424,50.3282,50.141,50.297,25987.0
2019-08-08 11:00:00,64.54,65.05,64.52,65.05,31792.0,50.3282,50.7259,50.3126,50.7259,31792.0
2019-08-08 11:30:00,65.01,65.23,64.97,65.17,72835.0,50.6947,50.8662,50.6635,50.8194,72835.0
2019-08-08 12:00:00,65.18,65.42,65.02,65.1,87804.0,50.8272,51.0144,50.7025,50.7649,87804.0
2019-08-08 12:30:00,65.08,65.14,64.96,65.1,19037.0,50.7493,50.7961,50.6557,50.7649,19037.0
2019-08-08 13:00:00,65.1,65.27,65.0,65.03,48066.0,50.7649,50.8974,50.6869,50.7103,48066.0
2019-08-08 13:30:00,65.01,65.15,64.95,65.13,41153.0,50.6947,50.8038,50.6479,50.7883,41153.0
2019-08-08 14:00:00,65.11,65.44,65.06,65.36,22093.0,50.7727,51.03,50.7337,50.9676,22093.0
2019-08-08 14:30:00,65.36,65.46,65.25,65.37,23539.0,50.9676,51.0456,50.8818,50.9754,23539.0
2019-08-08 15:00:00,65.38,65.45,65.15,65.25,28302.0,50.9832,51.0378,50.8038,50.8818,28302.0
2019-08-08 15:30:00,65.25,65.64,65.24,65.62,173374.0,50.8818,51.186,50.874,51.1704,173374.0
2019-08-09 09:30:00,65.16,65.41,64.97,65.18,36919.0,51.2691,51.4658,51.1196,51.2848,36919.0
2019-08-09 10:00:00,65.24,65.26,64.85,64.86,30565.0,51.332,51.3478,51.0252,51.033,30565.0
2019-08-09 10:30:00,64.91,65.11,64.84,65.09,17514.0,51.0724,51.2298,51.0173,51.214,17514.0
2019-08-09 11:00:00,65.09,65.12,64.6,64.65,19804.0,51.214,51.2376,50.8285,50.8678,19804.0
2019-08-09 11:30:00,64.67,64.84,64.48,64.52,11994.0,50.8836,51.0173,50.7341,50.7655,11994.0
2019-08-09 12:00:00,64.62,64.73,64.48,64.59,8916.0,50.8442,50.9308,50.7341,50.8206,8916.0
2019-08-09 12:30:00,64.59,64.77,64.57,64.71,13089.0,50.8206,50.9622,50.8049,50.915,13089.0
2019-08-09 13:00:00,64.66,64.81,64.55,64.75,13573.0,50.8757,50.9937,50.7891,50.9465,13573.0
2019-08-09 13:30:00,64.78,64.83,64.65,64.71,16134.0,50.9701,51.0094,50.8678,50.915,16134.0
2019-08-09 14:00:00,64.67,64.73,64.61,64.63,18214.0,50.8836,50.9308,50.8363,50.8521,18214.0
2019-08-09 14:30:00,64.64,64.73,64.53,64.67,23792.0,50.8599,50.9308,50.7734,50.8836,23792.0
2019-08-09 15:00:00,64.65,64.8,64.62,64.77,39467.0,50.8678,50.9858,50.8442,50.9622,39467.0
2019-08-09 15:30:00,64.79,65.03,64.77,65.01,57322.0,50.978,51.1668,50.9622,51.1511,57322.0
2019-08-12 09:30:00,64.72,65.06,64.72,64.96,31242.0,50.9229,51.1904,50.9229,51.1117,31242.0
2019-08-12 10:00:00,64.96,65.0,64.78,64.9,39892.0,51.1117,51.1432,50.9701,51.0645,39892.0
2019-08-12 10:30:00,64.9,65.01,64.82,64.98,49152.0,51.0645,51.1511,51.0016,51.1275,49152.0
2019-08-12 11:00:00,64.99,65.02,64.78,64.99,48409.0,51.1353,51.1589,50.9701,51.1353,48409.0
2019-08-12 11:30:00,64.97,65.12,64.85,64.98,30178.0,51.1196,51.2376,51.0252,51.1275,30178.0
2019-08-12 12:00:00,64.97,65.09,64.91,64.98,24167.0,51.1196,51.214,51.0724,51.1275,24167.0
2019-08-12 12:30:00,64.97,65.01,64.74,64.74,27587.0,51.1196,51.1511,50.9386,50.9386,27587.0
2019-08-12 13:00:00,64.74,64.76,64.58,64.62,13771.0,50.9386,50.9544,50.8127,50.8442,13771.0
2019-08-12 13:30:00,64.64,64.67,64.48,64.63,15523.0,50.8599,50.8836,50.7341,50.8521,15523.0
2019-08-12 14:00:00,64.61,64.73,64.53,64.62,36459.0,50.8363,50.9308,50.7734,50.8442,36459.0
2019-08-12 14:30:00,64.61,64.63,64.46,64.57,34941.0,50.8363,50.8521,50.7183,50.8049,34941.0
2019-08-12 15:00:00,64.57,64.77,64.55,64.76,44770.0,50.8049,50.9622,50.7891,50.9544,44770.0
2019-08-12 15:30:00,64.75,65.0,64.67,64.84,87573.0,50.9465,51.1432,50.8836,51.0173,87573.0
2019-08-13 09:30:00,64.68,65.32,64.48,64.96,22252.0,50.8914,51.395,50.7341,51.1117,22252.0
2019-08-13 10:00:00,64.96,65.04,64.53,65.04,29705.0,51.1117,51.1747,50.7734,51.1747,29705.0
2019-08-13 10:30:00,64.97,65.05,64.69,64.76,26774.0,51.1196,51.1825,50.8993,50.9544,26774.0
2019-08-13 11:00:00,64.78,65.03,64.78,64.91,31891.0,50.9701,51.1668,50.9701,51.0724,31891.0
2019-08-13 11:30:00,64.87,65.11,64.8,65.11,27316.0,51.0409,51.2298,50.9858,51.2298,27316.0
2019-08-13 12:00:00,65.11,65.11,64.95,65.01,51334.0,51.2298,51.2298,51.1039,51.1511,51334.0
2019-08-13 12:30:00,65.02,65.07,64.86,64.89,25073.0,51.1589,51.1983,51.033,51.0567,25073.0
2019-08-13 13:00:00,64.86,64.87,64.71,64.83,34712.0,51.033,51.0409,50.915,51.0094,34712.0
2019-08-13 13:30:00,64.83,64.93,64.79,64.84,26467.0,51.0094,51.0881,50.978,51.0173,26467.0
2019-08-13 14:00:00,64.83,64.93,64.76,64.88,29354.0,51.0094,51.0881,50.9544,51.0488,29354.0
2019-08-13 14:30:00,64.9,65.11,64.86,65.08,33259.0,51.0645,51.2298,51.033,51.2061,33259.0
2019-08-13 15:00:00,65.09,65.12,65.0,65.08,40909.0,51.214,51.2376,51.1432,51.2061,40909.0
2019-08-13 15:30:00,65.06,65.22,64.9,65.2,217542.0,51.1904,51.3163,51.0645,51.3006,217542.0
2019-08-14 09:30:00,65.27,65.27,64.49,65.05,97012.0,51.3556,51.3556,50.7419,51.1825,97012.0
2019-08-14 10:00:00,65.05,65.09,64.88,65.06,72474.0,51.1825,51.214,51.0488,51.1904,72474.0
2019-08-14 10:30:00,65.04,65.21,65.03,65.17,74251.0,51.1747,51.3084,51.1668,51.277,74251.0
2019-08-14 11:00:00,65.15,65.21,64.98,65.1,32227.0,51.2612,51.3084,51.1275,51.2219,32227.0
2019-08-14 11:30:00,65.12,65.23,65.07,65.19,21043.0,51.2376,51.3242,51.1983,51.2927,21043.0
2019-08-14 12:00:00,65.17,65.17,64.97,65.12,25100.0,51.277,51.277,51.1196,51.2376,25100.0
2019-08-14 12:30:00,65.13,65.13,64.76,64.8,43667.0,51.2455,51.2455,50.9544,50.9858,43667.0
2019-08-14 13:00:00,64.81,64.88,64.63,64.79,25662.0,50.9937,51.0488,50.8521,50.978,25662.0
2019-08-14 13:30:00,64.8,65.0,64.79,64.95,24752.0,50.9858,51.1432,50.978,51.1039,24752.0
2019-08-14 14:00:00,64.98,65.01,64.82,64.85,41402.0,51.1275,51.1511,51.0016,51.0252,41402.0
2019-08-14 14:30:00,64.85,64.9,64.7,64.79,55262.0,51.0252,51.0645,50.9072,50.978,55262.0
2019-08-14 15:00:00,64.79,64.96,64.57,64.79,72519.0,50.978,51.1117,50.8049,50.978,72519.0
2019-08-14 15:30:00,64.79,64.94,64.65,64.73,207181.0,50.978,51.096,50.8678,50.9308,207181.0
2019-08-15 09:30:00,64.76,65.37,64.69,65.35,23412.0,50.9544,51.4343,50.8993,51.4186,23412.0
2019-08-15 10:00:00,65.34,65.49,65.16,65.17,51390.0,51.4107,51.5287,51.2691,51.277,51390.0
2019-08-15 10:30:00,65.12,65.26,64.94,64.94,38753.0,51.2376,51.3478,51.096,51.096,38753.0
2019-08-15 11:00:00,64.92,64.97,64.82,64.86,30078.0,51.0803,51.1196,51.0016,51.033,30078.0
2019-08-15 11:30:00,64.88,65.05,64.83,64.97,22256.0,51.0488,51.1825,51.0094,51.1196,22256.0
2019-08-15 12:00:00,64.95,65.1,64.94,64.97,17030.0,51.1039,51.2219,51.096,51.1196,17030.0
2019-08-15 12:30:00,64.97,65.05,64.88,64.92,20954.0,51.1196,51.1825,51.0488,51.0803,20954.0
2019-08-15 13:00:00,64.92,65.07,64.92,64.96,11420.0,51.0803,51.1983,51.0803,51.1117,11420.0
2019-08-15 13:30:00,64.96,64.98,64.67,64.71,19291.0,51.1117,51.1275,50.8836,50.915,19291.0
2019-08-15 14:00:00,64.69,64.92,64.64,64.88,14884.0,50.8993,51.0803,50.8599,51.0488,14884.0
2019-08-15 14:30:00,64.87,64.91,64.79,64.91,16868.0,51.0409,51.0724,50.978,51.0724,16868.0
2019-08-15 15:00:00,64.89,65.04,64.89,64.93,24272.0,51.0567,51.1747,51.0567,51.0881,24272.0
2019-08-15 15:30:00,64.91,65.11,64.81,65.04,119975.0,51.0724,51.2298,50.9937,51.1747,119975.0
2019-08-16 09:30:00,65.74,65.74,64.88,65.34,85963.0,51.7254,51.7254,51.0488,51.4107,85963.0
2019-08-16 10:00:00,65.3,65.37,65.09,65.24,36850.0,51.3792,51.4343,51.214,51.332,36850.0
2019-08-16 10:30:00,65.23,65.39,65.08,65.39,13589.0,51.3242,51.4501,51.2061,51.4501,13589.0
2019-08-16 11:00:00,65.39,65.55,65.38,65.42,12031.0,51.4501,51.576,51.4422,51.4737,12031.0
2019-08-16 11:30:00,65.39,65.53,65.29,65.29,7063.0,51.4501,51.5602,51.3714,51.3714,7063.0
2019-08-16 12:00:00,65.28,65.3,65.12,65.21,16435.0,51.3635,51.3792,51.2376,51.3084,16435.0
2019-08-16 12:30:00,65.24,65.43,65.2,65.41,9842.0,51.332,51.4815,51.3006,51.4658,9842.0
2019-08-16 13:00:00,65.41,65.5,65.4,65.4,13754.0,51.4658,51.5366,51.4579,51.4579,13754.0
2019-08-16 13:30:00,65.39,65.44,65.31,65.37,12966.0,51.4501,51.4894,51.3871,51.4343,12966.0
2019-08-16 14:00:00,65.32,65.42,65.3,65.33,11939.0,51.395,51.4737,51.3792,51.4029,11939.0
2019-08-16 14:30:00,65.3,65.39,65.23,65.31,17716.0,51.3792,51.4501,51.3242,51.3871,17716.0
2019-08-16 15:00:00,65.29,65.37,65.25,65.29,25565.0,51.3714,51.4343,51.3399,51.3714,25565.0
2019-08-16 15:30:00,65.29,65.46,65.13,65.19,146582.0,51.3714,51.5051,51.2455,51.2927,146582.0
2019-08-19 09:30:00,65.4,65.44,65.05,65.31,21558.0,51.4579,51.4894,51.1825,51.3871,21558.0
2019-08-19 10:00:00,65.27,65.44,65.26,65.26,11023.0,51.3556,51.4894,51.3478,51.3478,11023.0
2019-08-19 10:30:00,65.28,65.32,65.22,65.3,15465.0,51.3635,51.395,51.3163,51.3792,15465.0
2019-08-19 11:00:00,65.35,65.49,65.33,65.36,12012.0,51.4186,51.5287,51.4029,51.4265,12012.0
2019-08-19 11:30:00,65.36,65.45,65.32,65.35,11755.0,51.4265,51.4973,51.395,51.4186,11755.0
2019-08-19 12:00:00,65.38,65.39,65.3,65.33,14578.0,51.4422,51.4501,51.3792,51.4029,14578.0
2019-08-19 12:30:00,65.33,65.51,65.26,65.51,18610.0,51.4029,51.5445,51.3478,51.5445,18610.0
2019-08-19 13:00:00,65.52,65.62,65.48,65.58,14334.0,51.5523,51.631,51.5209,51.5996,14334.0
2019-08-19 13:30:00,65.58,65.62,65.41,65.44,14011.0,51.5996,51.631,51.4658,51.4894,14011.0
2019-08-19 14:00:00,65.44,65.52,65.42,65.52,21816.0,51.4894,51.5523,51.4737,51.5523,21816.0
2019-08-19 14:30:00,65.53,65.6,65.5,65.6,22085.0,51.5602,51.6153,51.5366,51.6153,22085.0
2019-08-19 15:00:00,65.61,65.61,65.47,65.48,19450.0,51.6232,51.6232,51.513,51.5209,19450.0
2019-08-19 15:30:00,65.48,65.81,65.48,65.72,139553.0,51.5209,51.7805,51.5209,51.7097,139553.0
2019-08-20 09:30:00,65.84,65.84,65.19,65.29,19767.0,51.8041,51.8041,51.2927,51.3714,19767.0
2019-08-20 10:00:00,65.3,65.32,65.11,65.3,19988.0,51.3792,51.395,51.2298,51.3792,19988.0
2019-08-20 10:30:00,65.29,65.45,65.23,65.4,11392.0,51.3714,51.4973,51.3242,51.4579,11392.0
2019-08-20 11:00:00,65.35,65.45,65.27,65.27,15581.0,51.4186,51.4973,51.3556,51.3556,15581.0
2019-08-20 11:30:00,65.28,65.38,65.23,65.26,18265.0,51.3635,51.4422,51.3242,51.3478,18265.0
2019-08-20 12:00:00,65.29,65.32,65.2,65.27,10213.0,51.3714,51.395,51.3006,51.3556,10213.0
2019-08-20 12:30:00,65.26,65.27,65.17,65.27,12849.0,51.3478,51.3556,51.277,51.3556,12849.0
2019-08-20 13:00:00,65.25,65.3,65.16,65.2,12717.0,51.3399,51.3792,51.2691,51.3006,12717.0
2019-08-20 13:30:00,65.18,65.22,65.02,65.1,37072.0,51.2848,51.3163,51.1589,51.2219,37072.0
2019-08-20 14:00:00,65.13,65.13,64.96,65.04,11460.0,51.2455,51.2455,51.1117,51.1747,11460.0
2019-08-20 14:30:00,65.02,65.06,64.96,65.06,23399.0,51.1589,51.1904,51.1117,51.1904,23399.0
2019-08-20 15:00:00,65.05,65.21,65.05,65.2,32387.0,51.1825,51.3084,51.1825,51.3006,32387.0
2019-08-20 15:30:00,65.2,65.21,64.96,65.0,104304.0,51.3006,51.3084,51.1117,51.1432,104304.0
2019-08-21 09:30:00,65.08,65.59,64.88,65.38,14493.0,51.2061,51.6074,51.0488,51.4422,14493.0
2019-08-21 10:00:00,65.37,65.6,65.3,65.51,18756.0,51.4343,51.6153,51.3792,51.5445,18756.0
2019-08-21 10:30:00,65.48,65.57,65.4,65.44,11021.0,51.5209,51.5917,51.4579,51.4894,11021.0
2019-08-21 11:00:00,65.37,65.53,65.35,65.51,38541.0,51.4343,51.5602,51.4186,51.5445,38541.0
2019-08-21 11:30:00,65.51,65.58,65.44,65.46,10585.0,51.5445,51.5996,51.4894,51.5051,10585.0
2019-08-21 12:00:00,65.49,65.52,65.19,65.25,86756.0,51.5287,51.5523,51.2927,51.3399,86756.0
2019-08-21 12:30:00,65.24,65.25,65.08,65.12,23711.0,51.332,51.3399,51.2061,51.2376,23711.0
2019-08-21 13:00:00,65.13,65.21,65.12,65.21,16653.0,51.2455,51.3084,51.2376,51.3084,16653.0
2019-08-21 13:30:00,65.2,65.33,65.2,65.28,17597.0,51.3006,51.4029,51.3006,51.3635,17597.0
2019-08-21 14:00:00,65.25,65.36,65.1,65.25,29326.0,51.3399,51.4265,51.2219,51.3399,29326.0
2019-08-21 14:30:00,65.25,65.28,65.15,65.27,14506.0,51.3399,51.3635,51.2612,51.3556,14506.0
2019-08-21 15:00:00,65.25,65.33,65.23,65.23,20915.0,51.3399,51.4029,51.3242,51.3242,20915.0
2019-08-21 15:30:00,65.21,65.38,65.21,65.36,66638.0,51.3084,51.4422,51.3084,51.4265,66638.0
2019-08-22 09:30:00,65.6,65.67,65.34,65.53,23345.0,51.6153,51.6704,51.4107,51.5602,23345.0
2019-08-22 10:00:00,65.52,65.64,65.35,65.39,41801.0,51.5523,51.6468,51.4186,51.4501,41801.0
2019-08-22 10:30:00,65.38,65.39,64.79,64.81,11874.0,51.4422,51.4501,50.978,50.9937,11874.0
2019-08-22 11:00:00,64.83,64.94,64.8,64.88,42196.0,51.0094,51.096,50.9858,51.0488,42196.0
2019-08-22 11:30:00,64.88,65.0,64.88,64.93,18436.0,51.0488,51.1432,51.0488,51.0881,18436.0
2019-08-22 12:00:00,64.93,65.04,64.9,65.0,24582.0,51.0881,51.1747,51.0645,51.1432,24582.0
2019-08-22 12:30:00,65.01,65.21,64.98,65.21,32964.0,51.1511,51.3084,51.1275,51.3084,32964.0
2019-08-22 13:00:00,65.23,65.4,65.23,65.28,19075.0,51.3242,51.4579,51.3242,51.3635,19075.0
2019-08-22 13:30:00,65.3,65.36,65.17,65.22,26093.0,51.3792,51.4265,51.277,51.3163,26093.0
2019-08-22 14:00:00,65.23,65.34,65.18,65.21,50073.0,51.3242,51.4107,51.2848,51.3084,50073.0
2019-08-22 14:30:00,65.22,65.32,65.15,65.27,19923.0,51.3163,51.395,51.2612,51.3556,19923.0
2019-08-22 15:00:00,65.28,65.28,65.09,65.09,36857.0,51.3635,51.3635,51.214,51.214,36857.0
2019-08-22 15:30:00,65.1,65.24,65.01,65.15,83240.0,51.2219,51.332,51.1511,51.2612,83240.0
2019-08-23 09:30:00,64.72,65.15,64.72,64.94,18845.0,50.9229,51.2612,50.9229,51.096,18845.0
2019-08-23 10:00:00,64.94,65.21,64.94,65.13,18634.0,51.096,51.3084,51.096,51.2455,18634.0
2019-08-23 10:30:00,65.13,65.47,65.09,65.4,36475.0,51.2455,51.513,51.214,51.4579,36475.0
2019-08-23 11:00:00,65.43,65.43,64.78,64.86,27194.0,51.4815,51.4815,50.9701,51.033,27194.0
2019-08-23 11:30:00,64.84,64.89,64.33,64.33,18813.0,51.0173,51.0567,50.616,50.616,18813.0
2019-08-23 12:00:00,64.35,64.57,64.32,64.32,26844.0,50.6318,50.8049,50.6082,50.6082,26844.0
2019-08-23 12:30:00,64.32,64.5,64.29,64.48,24246.0,50.6082,50.7498,50.5846,50.7341,24246.0
2019-08-23 13:00:00,64.45,64.5,64.34,64.44,21502.0,50.7105,50.7498,50.6239,50.7026,21502.0
2019-08-23 13:30:00,64.42,64.55,64.4,64.43,19591.0,50.6868,50.7891,50.6711,50.6947,19591.0
2019-08-23 14:00:00,64.43,64.53,64.28,64.3,38821.0,50.6947,50.7734,50.5767,50.5924,38821.0
2019-08-23 14:30:00,64.31,64.34,64.05,64.11,29515.0,50.6003,50.6239,50.3957,50.4429,29515.0
2019-08-23 15:00:00,64.05,64.1,63.79,63.81,68991.0,50.3957,50.4351,50.1912,50.2069,68991.0
2019-08-23 15:30:00,63.79,63.8,62.97,63.33,265760.0,50.1912,50.199,49.546,49.8292,265760.0
2019-08-26 09:30:00,63.83,63.83,63.24,63.68,37306.0,50.2226,50.2226,49.7584,50.1046,37306.0
2019-08-26 10:00:00,63.67,63.72,63.41,63.51,48981.0,50.0967,50.1361,49.8922,49.9708,48981.0
2019-08-26 10:30:00,63.52,63.57,63.37,63.52,21312.0,49.9787,50.0181,49.8607,49.9787,21312.0
2019-08-26 11:00:00,63.51,63.72,63.48,63.59,17930.0,49.9708,50.1361,49.9472,50.0338,17930.0
2019-08-26 11:30:00,63.59,63.7,63.56,63.57,19241.0,50.0338,50.1203,50.0102,50.0181,19241.0
2019-08-26 12:00:00,63.6,63.62,63.37,63.49,26065.0,50.0417,50.0574,49.8607,49.9551,26065.0
2019-08-26 12:30:00,63.52,63.53,63.42,63.47,34932.0,49.9787,49.9866,49.9,49.9394,34932.0
2019-08-26 13:00:00,63.5,63.52,63.44,63.47,9066.0,49.963,49.9787,49.9158,49.9394,9066.0
2019-08-26 13:30:00,63.48,63.48,63.16,63.17,31597.0,49.9472,49.9472,49.6955,49.7033,31597.0
2019-08-26 14:00:00,63.18,63.18,63.0,63.15,18473.0,49.7112,49.7112,49.5696,49.6876,18473.0
2019-08-26 14:30:00,63.15,63.25,63.13,63.24,17870.0,49.6876,49.7663,49.6719,49.7584,17870.0
2019-08-26 15:00:00,63.29,63.35,63.22,63.29,31505.0,49.7977,49.845,49.7427,49.7977,31505.0
2019-08-26 15:30:00,63.29,63.66,63.27,63.63,80208.0,49.7977,50.0889,49.782,50.0653,80208.0
2019-08-27 09:30:00,63.95,64.1,63.81,64.04,13171.0,50.317,50.4351,50.2069,50.3879,13171.0
2019-08-27 10:00:00,64.04,64.09,63.72,63.74,8899.0,50.3879,50.4272,50.1361,50.1518,8899.0
2019-08-27 10:30:00,63.76,63.8,63.62,63.67,10076.0,50.1675,50.199,50.0574,50.0967,10076.0
2019-08-27 11:00:00,63.69,63.72,63.55,63.6,12680.0,50.1125,50.1361,50.0023,50.0417,12680.0
2019-08-27 11:30:00,63.63,63.71,63.49,63.56,9527.0,50.0653,50.1282,49.9551,50.0102,9527.0
2019-08-27 12:00:00,63.59,63.61,63.41,63.43,13492.0,50.0338,50.0495,49.8922,49.9079,13492.0
2019-08-27 12:30:00,63.43,63.49,63.25,63.27,12061.0,49.9079,49.9551,49.7663,49.782,12061.0
2019-08-27 13:00:00,63.26,63.41,63.2,63.39,69837.0,49.7741,49.8922,49.7269,49.8764,69837.0
2019-08-27 13:30:00,63.38,63.6,63.35,63.57,18071.0,49.8686,50.0417,49.845,50.0181,18071.0
2019-08-27 14:00:00,63.61,63.62,63.36,63.39,23722.0,50.0495,50.0574,49.8528,49.8764,23722.0
2019-08-27 14:30:00,63.37,63.41,63.28,63.29,20278.0,49.8607,49.8922,49.7899,49.7977,20278.0
2019-08-27 15:00:00,63.29,63.36,63.14,63.15,45480.0,49.7977,49.8528,49.6797,49.6876,45480.0
2019-08-27 15:30:00,63.16,63.19,62.74,62.82,184120.0,49.6955,49.7191,49.365,49.4279,184120.0
2019-08-28 09:30:00,63.03,63.35,62.79,63.26,39895.0,49.5932,49.845,49.4043,49.7741,39895.0
2019-08-28 10:00:00,63.2,63.27,63.12,63.2,17580.0,49.7269,49.782,49.664,49.7269,17580.0
2019-08-28 10:30:00,63.21,63.28,63.03,63.05,34505.0,49.7348,49.7899,49.5932,49.6089,34505.0
2019-08-28 11:00:00,63.03,63.13,62.94,63.1,21315.0,49.5932,49.6719,49.5224,49.6482,21315.0
2019-08-28 11:30:00,63.11,63.24,63.0,63.17,28509.0,49.6561,49.7584,49.5696,49.7033,28509.0
2019-08-28 12:00:00,63.18,63.3,63.13,63.16,22293.0,49.7112,49.8056,49.6719,49.6955,22293.0
2019-08-28 12:30:00,63.18,63.18,63.04,63.12,20120.0,49.7112,49.7112,49.601,49.664,20120.0
2019-08-28 13:00:00,63.12,63.14,63.02,63.05,8183.0,49.664,49.6797,49.5853,49.6089,8183.0
2019-08-28 13:30:00,63.07,63.16,63.03,63.05,22412.0,49.6246,49.6955,49.5932,49.6089,22412.0
2019-08-28 14:00:00,63.03,63.12,62.9,63.12,16330.0,49.5932,49.664,49.4909,49.664,16330.0
2019-08-28 14:30:00,63.14,63.31,63.1,63.3,15732.0,49.6797,49.8135,49.6482,49.8056,15732.0
2019-08-28 15:00:00,63.29,63.35,63.24,63.29,26500.0,49.7977,49.845,49.7584,49.7977,26500.0
2019-08-28 15:30:00,63.3,63.47,63.22,63.32,140842.0,49.8056,49.9394,49.7427,49.8213,140842.0
2019-08-29 09:30:00,63.58,63.97,63.47,63.73,16440.0,50.0259,50.3328,49.9394,50.1439,16440.0
2019-08-29 10:00:00,63.76,63.96,63.7,63.94,13292.0,50.1675,50.3249,50.1203,50.3092,13292.0
2019-08-29 10:30:00,64.03,64.03,63.76,63.82,9797.0,50.38,50.38,50.1675,50.2148,9797.0
2019-08-29 11:00:00,63.77,63.8,63.67,63.75,6917.0,50.1754,50.199,50.0967,50.1597,6917.0
2019-08-29 11:30:00,63.75,63.95,63.75,63.95,6756.0,50.1597,50.317,50.1597,50.317,6756.0
2019-08-29 12:00:00,64.01,64.04,63.91,64.02,10689.0,50.3643,50.3879,50.2856,50.3721,10689.0
2019-08-29 12:30:00,64.02,64.31,64.0,64.24,21921.0,50.3721,50.6003,50.3564,50.5452,21921.0
2019-08-29 13:00:00,64.25,64.42,64.25,64.36,24310.0,50.5531,50.6868,50.5531,50.6396,24310.0
2019-08-29 13:30:00,64.37,64.42,64.3,64.37,27039.0,50.6475,50.6868,50.5924,50.6475,27039.0
2019-08-29 14:00:00,64.37,64.4,64.26,64.29,37863.0,50.6475,50.6711,50.561,50.5846,37863.0
2019-08-29 14:30:00,64.3,64.36,64.26,64.27,23500.0,50.5924,50.6396,50.561,50.5688,23500.0
2019-08-29 15:00:00,64.26,64.33,64.21,64.31,40563.0,50.561,50.616,50.5216,50.6003,40563.0
2019-08-29 15:30:00,64.31,64.47,64.22,64.43,90936.0,50.6003,50.7262,50.5295,50.6947,90936.0
2019-08-30 09:30:00,64.54,64.73,64.1,64.27,18765.0,50.7813,50.9308,50.4351,50.5688,18765.0
2019-08-30 10:00:00,64.27,64.45,64.21,64.29,11745.0,50.5688,50.7105,50.5216,50.5846,11745.0
2019-08-30 10:30:00,64.34,64.36,64.2,64.21,12700.0,50.6239,50.6396,50.5137,50.5216,12700.0
2019-08-30 11:00:00,64.21,64.29,64.08,64.15,15103.0,50.5216,50.5846,50.4193,50.4744,15103.0
2019-08-30 11:30:00,64.16,64.34,64.15,64.22,16347.0,50.4823,50.6239,50.4744,50.5295,16347.0
2019-08-30 12:00:00,64.23,64.43,64.23,64.43,4300.0,50.5374,50.6947,50.5374,50.6947,4300.0
2019-08-30 12:30:00,64.41,64.41,64.31,64.32,30082.0,50.679,50.679,50.6003,50.6082,30082.0
2019-08-30 13:00:00,64.35,64.4,64.17,64.4,12593.0,50.6318,50.6711,50.4901,50.6711,12593.0
2019-08-30 13:30:00,64.37,64.39,64.26,64.26,7250.0,50.6475,50.6632,50.561,50.561,7250.0
2019-08-30 14:00:00,64.28,64.42,64.28,64.39,5326.0,50.5767,50.6868,50.5767,50.6632,5326.0
2019-08-30 14:30:00,64.38,64.4,64.26,64.4,8856.0,50.6554,50.6711,50.561,50.6711,8856.0
2019-08-30 15:00:00,64.38,64.53,64.29,64.51,12029.0,50.6554,50.7734,50.5846,50.7577,12029.0
2019-08-30 15:30:00,64.51,64.67,64.4,64.5,96065.0,50.7577,50.8836,50.6711,50.7498,96065.0
2019-09-03 09:30:00,64.17,64.98,64.12,64.94,30365.0,50.4901,51.1275,50.4508,51.096,30365.0
2019-09-03 10:00:00,64.91,65.26,64.85,65.14,20596.0,51.0724,51.3478,51.0252,51.2534,20596.0
2019-09-03 10:30:00,65.14,65.55,65.13,65.43,57199.0,51.2534,51.576,51.2455,51.4815,57199.0
2019-09-03 11:00:00,65.42,65.57,65.25,65.36,20730.0,51.4737,51.5917,51.3399,51.4265,20730.0
2019-09-03 11:30:00,65.34,65.41,65.28,65.34,11384.0,51.4107,51.4658,51.3635,51.4107,11384.0
2019-09-03 12:00:00,65.31,65.42,65.31,65.31,20700.0,51.3871,51.4737,51.3871,51.3871,20700.0
2019-09-03 12:30:00,65.31,65.33,65.15,65.19,17759.0,51.3871,51.4029,51.2612,51.2927,17759.0
2019-09-03 13:00:00,65.19,65.2,65.04,65.12,10200.0,51.2927,51.3006,51.1747,51.2376,10200.0
2019-09-03 13:30:00,65.11,65.13,64.89,64.94,46189.0,51.2298,51.2455,51.0567,51.096,46189.0
2019-09-03 14:00:00,64.93,65.2,64.92,65.2,35508.0,51.0881,51.3006,51.0803,51.3006,35508.0
2019-09-03 14:30:00,65.23,65.4,65.21,65.38,20814.0,51.3242,51.4579,51.3084,51.4422,20814.0
2019-09-03 15:00:00,65.36,65.37,65.14,65.25,32699.0,51.4265,51.4343,51.2534,51.3399,32699.0
2019-09-03 15:30:00,65.24,65.39,65.13,65.33,84635.0,51.332,51.4501,51.2455,51.4029,84635.0
2019-09-04 09:30:00,65.88,66.26,65.55,66.21,21539.0,51.8356,52.1346,51.576,52.0953,21539.0
2019-09-04 10:00:00,66.22,66.28,65.9,66.13,29941.0,52.1031,52.1503,51.8513,52.0323,29941.0
2019-09-04 10:30:00,66.13,66.35,66.11,66.35,70557.0,52.0323,52.2054,52.0166,52.2054,70557.0
2019-09-04 11:00:00,66.33,66.33,66.07,66.16,10754.0,52.1897,52.1897,51.9851,52.0559,10754.0
2019-09-04 11:30:00,66.15,66.3,66.01,66.2,19082.0,52.048,52.1661,51.9379,52.0874,19082.0
2019-09-04 12:00:00,66.21,66.38,66.21,66.37,14062.0,52.0953,52.229,52.0953,52.2211,14062.0
2019-09-04 12:30:00,66.37,66.39,66.27,66.39,16908.0,52.2211,52.2369,52.1425,52.2369,16908.0
2019-09-04 13:00:00,66.37,66.38,66.21,66.23,11713.0,52.2211,52.229,52.0953,52.111,11713.0
2019-09-04 13:30:00,66.24,66.3,66.12,66.29,11356.0,52.1189,52.1661,52.0244,52.1582,11356.0
2019-09-04 14:00:00,66.31,66.39,66.26,66.35,12217.0,52.1739,52.2369,52.1346,52.2054,12217.0
2019-09-04 14:30:00,66.31,66.46,66.24,66.43,15850.0,52.1739,52.292,52.1189,52.2684,15850.0
2019-09-04 15:00:00,66.41,66.49,66.24,66.33,35753.0,52.2526,52.3156,52.1189,52.1897,35753.0
2019-09-04 15:30:00,66.33,66.58,66.33,66.48,141843.0,52.1897,52.3864,52.1897,52.3077,141843.0
2019-09-05 09:30:00,66.48,66.56,65.98,66.45,52864.0,52.3077,52.3706,51.9143,52.2841,52864.0
2019-09-05 10:00:00,66.47,66.58,66.3,66.37,65875.0,52.2998,52.3864,52.1661,52.2211,65875.0
2019-09-05 10:30:00,66.38,66.58,66.33,66.57,35725.0,52.229,52.3864,52.1897,52.3785,35725.0
2019-09-05 11:00:00,66.58,66.68,66.36,66.51,53993.0,52.3864,52.4651,52.2133,52.3313,53993.0
2019-09-05 11:30:00,66.53,66.55,66.3,66.35,30136.0,52.347,52.3628,52.1661,52.2054,30136.0
2019-09-05 12:00:00,66.35,66.5,66.24,66.3,35086.0,52.2054,52.3234,52.1189,52.1661,35086.0
2019-09-05 12:30:00,66.33,66.34,66.15,66.31,19098.0,52.1897,52.1975,52.048,52.1739,19098.0
2019-09-05 13:00:00,66.35,66.41,66.3,66.38,21127.0,52.2054,52.2526,52.1661,52.229,21127.0
2019-09-05 13:30:00,66.37,66.4,66.25,66.34,24491.0,52.2211,52.2447,52.1267,52.1975,24491.0
2019-09-05 14:00:00,66.36,66.45,66.33,66.4,23998.0,52.2133,52.2841,52.1897,52.2447,23998.0
2019-09-05 14:30:00,66.4,66.54,66.33,66.5,42792.0,52.2447,52.3549,52.1897,52.3234,42792.0
2019-09-05 15:00:00,66.51,66.66,66.45,66.64,54166.0,52.3313,52.4493,52.2841,52.4336,54166.0
2019-09-05 15:30:00,66.62,66.74,66.48,66.57,118109.0,52.4178,52.5123,52.3077,52.3785,118109.0
2019-09-06 09:30:00,66.72,67.0,66.56,66.95,20737.0,52.4965,52.7168,52.3706,52.6775,20737.0
2019-09-06 10:00:00,66.92,67.06,66.84,67.03,25359.0,52.6539,52.764,52.5909,52.7404,25359.0
2019-09-06 10:30:00,67.07,67.07,66.81,66.97,13774.0,52.7719,52.7719,52.5673,52.6932,13774.0
2019-09-06 11:00:00,66.96,67.01,66.73,66.77,19048.0,52.6854,52.7247,52.5044,52.5359,19048.0
2019-09-06 11:30:00,66.8,66.94,66.73,66.83,14004.0,52.5595,52.6696,52.5044,52.5831,14004.0
2019-09-06 12:00:00,66.84,66.92,66.83,66.86,14183.0,52.5909,52.6539,52.5831,52.6067,14183.0
2019-09-06 12:30:00,66.85,66.92,66.71,66.81,16349.0,52.5988,52.6539,52.4887,52.5673,16349.0
2019-09-06 13:00:00,66.78,66.98,66.78,66.96,11260.0,52.5437,52.7011,52.5437,52.6854,11260.0
2019-09-06 13:30:00,66.98,67.02,66.87,66.99,21105.0,52.7011,52.7326,52.6146,52.709,21105.0
2019-09-06 14:00:00,66.99,67.11,66.98,67.08,44490.0,52.709,52.8034,52.7011,52.7798,44490.0
2019-09-06 14:30:00,67.08,67.13,67.01,67.06,51002.0,52.7798,52.8191,52.7247,52.764,51002.0
2019-09-06 15:00:00,67.07,67.09,66.93,66.97,45546.0,52.7719,52.7877,52.6618,52.6932,45546.0
2019-09-06 15:30:00,66.97,67.02,66.87,66.91,83667.0,52.6932,52.7326,52.6146,52.646,83667.0
2019-09-09 09:30:00,66.89,66.89,66.47,66.62,20676.0,52.6303,52.6303,52.2998,52.4178,20676.0
2019-09-09 10:00:00,66.59,66.82,66.56,66.79,22320.0,52.3942,52.5752,52.3706,52.5516,22320.0
2019-09-09 10:30:00,66.78,67.09,66.78,66.94,15508.0,52.5437,52.7877,52.5437,52.6696,15508.0
2019-09-09 11:00:00,66.96,67.11,66.93,67.02,14164.0,52.6854,52.8034,52.6618,52.7326,14164.0
2019-09-09 11:30:00,67.03,67.27,67.01,67.2,69333.0,52.7404,52.9293,52.7247,52.8742,69333.0
2019-09-09 12:00:00,67.2,67.45,67.19,67.24,49134.0,52.8742,53.0709,52.8663,52.9057,49134.0
2019-09-09 12:30:00,67.24,67.53,67.21,67.51,25774.0,52.9057,53.1339,52.8821,53.1181,25774.0
2019-09-09 13:00:00,67.51,67.52,67.36,67.43,17282.0,53.1181,53.126,53.0001,53.0552,17282.0
2019-09-09 13:30:00,67.45,67.69,67.45,67.65,48351.0,53.0709,53.2597,53.0709,53.2283,48351.0
2019-09-09 14:00:00,67.65,67.91,67.65,67.89,42285.0,53.2283,53.4328,53.2283,53.4171,42285.0
2019-09-09 14:30:00,67.89,68.03,67.88,67.91,51021.0,53.4171,53.5273,53.4092,53.4328,51021.0
2019-09-09 15:00:00,67.91,68.11,67.9,68.1,64901.0,53.4328,53.5902,53.425,53.5823,64901.0
2019-09-09 15:30:00,68.1,68.45,68.04,68.39,196551.0,53.5823,53.8577,53.5351,53.8105,196551.0
2019-09-10 09:30:00,68.22,68.88,68.01,68.72,40938.0,53.6768,54.1961,53.5115,54.0702,40938.0
2019-09-10 10:00:00,68.81,68.81,68.14,68.31,108641.0,54.141,54.141,53.6138,53.7476,108641.0
2019-09-10 10:30:00,68.3,68.48,68.16,68.41,100994.0,53.7397,53.8813,53.6295,53.8263,100994.0
2019-09-10 11:00:00,68.42,68.56,68.16,68.19,48268.0,53.8341,53.9443,53.6295,53.6532,48268.0
2019-09-10 11:30:00,68.19,68.36,67.97,68.13,93672.0,53.6532,53.7869,53.4801,53.6059,93672.0
2019-09-10 12:00:00,68.14,68.35,68.05,68.34,34616.0,53.6138,53.779,53.543,53.7712,34616.0
2019-09-10 12:30:00,68.33,68.48,68.29,68.45,67658.0,53.7633,53.8813,53.7318,53.8577,67658.0
2019-09-10 13:00:00,68.48,68.57,68.42,68.44,25238.0,53.8813,53.9521,53.8341,53.8499,25238.0
2019-09-10 13:30:00,68.43,68.45,68.32,68.39,35963.0,53.842,53.8577,53.7554,53.8105,35963.0
2019-09-10 14:00:00,68.38,68.49,68.24,68.24,33360.0,53.8026,53.8892,53.6925,53.6925,33360.0
2019-09-10 14:30:00,68.23,68.24,68.0,68.04,42275.0,53.6846,53.6925,53.5037,53.5351,42275.0
2019-09-10 15:00:00,68.05,68.07,67.86,68.04,107218.0,53.543,53.5587,53.3935,53.5351,107218.0
2019-09-10 15:30:00,68.05,68.23,67.98,68.22,210274.0,53.543,53.6846,53.4879,53.6768,210274.0
2019-09-11 09:30:00,68.08,68.38,67.61,68.05,57942.0,53.5666,53.8026,53.1968,53.543,57942.0
2019-09-11 10:00:00,68.11,68.2,67.9,68.2,29037.0,53.5902,53.661,53.425,53.661,29037.0
2019-09-11 10:30:00,68.18,68.5,68.16,68.45,15999.0,53.6453,53.8971,53.6295,53.8577,15999.0
2019-09-11 11:00:00,68.42,68.45,68.11,68.11,85166.0,53.8341,53.8577,53.5902,53.5902,85166.0
2019-09-11 11:30:00,68.15,68.43,68.14,68.4,34713.0,53.6217,53.842,53.6138,53.8184,34713.0
2019-09-11 12:00:00,68.4,68.56,68.39,68.41,19722.0,53.8184,53.9443,53.8105,53.8263,19722.0
2019-09-11 12:30:00,68.4,68.54,68.38,68.53,15066.0,53.8184,53.9285,53.8026,53.9207,15066.0
2019-09-11 13:00:00,68.5,68.57,68.5,68.53,12269.0,53.8971,53.9521,53.8971,53.9207,12269.0
2019-09-11 13:30:00,68.54,68.68,68.51,68.65,19929.0,53.9285,54.0387,53.9049,54.0151,19929.0
2019-09-11 14:00:00,68.7,68.74,68.61,68.65,15500.0,54.0544,54.0859,53.9836,54.0151,15500.0
2019-09-11 14:30:00,68.65,68.67,68.57,68.63,14579.0,54.0151,54.0308,53.9521,53.9994,14579.0
2019-09-11 15:00:00,68.61,68.74,68.61,68.71,31682.0,53.9836,54.0859,53.9836,54.0623,31682.0
2019-09-11 15:30:00,68.71,68.74,68.5,68.71,92351.0,54.0623,54.0859,53.8971,54.0623,92351.0
2019-09-12 09:30:00,68.82,69.11,68.53,68.61,55274.0,54.1488,54.377,53.9207,53.9836,55274.0
2019-09-12 10:00:00,68.6,68.73,68.25,68.56,41415.0,53.9757,54.078,53.7004,53.9443,41415.0
2019-09-12 10:30:00,68.56,68.65,68.35,68.4,32901.0,53.9443,54.0151,53.779,53.8184,32901.0
2019-09-12 11:00:00,68.39,68.63,68.38,68.61,60098.0,53.8105,53.9994,53.8026,53.9836,60098.0
2019-09-12 11:30:00,68.61,68.73,68.51,68.73,36237.0,53.9836,54.078,53.9049,54.078,36237.0
2019-09-12 12:00:00,68.75,68.81,68.71,68.74,12767.0,54.0938,54.141,54.0623,54.0859,12767.0
2019-09-12 12:30:00,68.72,68.89,68.66,68.88,16071.0,54.0702,54.2039,54.023,54.1961,16071.0
2019-09-12 13:00:00,68.88,69.1,68.84,69.06,48857.0,54.1961,54.3692,54.1646,54.3377,48857.0
2019-09-12 13:30:00,69.05,69.18,69.03,69.15,18523.0,54.3298,54.4321,54.3141,54.4085,18523.0
2019-09-12 14:00:00,69.14,69.18,69.09,69.17,13854.0,54.4006,54.4321,54.3613,54.4242,13854.0
2019-09-12 14:30:00,69.17,69.26,69.16,69.23,19179.0,54.4242,54.495,54.4164,54.4714,19179.0
2019-09-12 15:00:00,69.24,69.24,69.07,69.12,43921.0,54.4793,54.4793,54.3456,54.3849,43921.0
2019-09-12 15:30:00,69.13,69.15,68.97,69.1,84456.0,54.3928,54.4085,54.2669,54.3692,84456.0
2019-09-13 09:30:00,68.95,69.59,68.95,69.36,19990.0,54.2511,54.7547,54.2511,54.5737,19990.0
2019-09-13 10:00:00,69.32,69.41,69.11,69.2,102121.0,54.5423,54.6131,54.377,54.4478,102121.0
2019-09-13 10:30:00,69.23,69.28,68.98,68.98,99524.0,54.4714,54.5108,54.2747,54.2747,99524.0
2019-09-13 11:00:00,68.93,68.99,68.37,68.41,103605.0,54.2354,54.2826,53.7948,53.8263,103605.0
2019-09-13 11:30:00,68.4,68.44,68.13,68.15,51861.0,53.8184,53.8499,53.6059,53.6217,51861.0
2019-09-13 12:00:00,68.15,68.2,68.05,68.1,56275.0,53.6217,53.661,53.543,53.5823,56275.0
2019-09-13 12:30:00,68.07,68.07,67.93,68.0,150340.0,53.5587,53.5587,53.4486,53.5037,150340.0
2019-09-13 13:00:00,68.0,68.1,67.83,67.89,16100.0,53.5037,53.5823,53.3699,53.4171,16100.0
2019-09-13 13:30:00,67.94,67.94,67.81,67.84,20388.0,53.4564,53.4564,53.3542,53.3778,20388.0
2019-09-13 14:00:00,67.85,67.93,67.82,67.93,22500.0,53.3856,53.4486,53.362,53.4486,22500.0
2019-09-13 14:30:00,67.93,68.04,67.88,67.97,129175.0,53.4486,53.5351,53.4092,53.4801,129175.0
2019-09-13 15:00:00,67.94,67.96,67.79,67.87,82297.0,53.4564,53.4722,53.3384,53.4014,82297.0
2019-09-13 15:30:00,67.87,68.26,67.83,68.06,278625.0,53.4014,53.7082,53.3699,53.5509,278625.0
2019-09-16 09:30:00,68.29,68.29,67.83,68.04,115021.0,53.7318,53.7318,53.3699,53.5351,115021.0
2019-09-16 10:00:00,68.06,68.1,67.78,67.95,47816.0,53.5509,53.5823,53.3306,53.4643,47816.0
2019-09-16 10:30:00,67.91,68.1,67.89,67.98,6575.0,53.4328,53.5823,53.4171,53.4879,6575.0
2019-09-16 11:00:00,68.01,68.18,67.94,68.18,8026.0,53.5115,53.6453,53.4564,53.6453,8026.0
2019-09-16 11:30:00,68.17,68.32,68.17,68.27,15790.0,53.6374,53.7554,53.6374,53.7161,15790.0
2019-09-16 12:00:00,68.28,68.41,68.28,68.34,5400.0,53.724,53.8263,53.724,53.7712,5400.0
2019-09-16 12:30:00,68.33,68.33,68.19,68.2,6648.0,53.7633,53.7633,53.6532,53.661,6648.0
2019-09-16 13:00:00,68.19,68.27,68.15,68.16,4355.0,53.6532,53.7161,53.6217,53.6295,4355.0
2019-09-16 13:30:00,68.18,68.21,68.13,68.18,6026.0,53.6453,53.6689,53.6059,53.6453,6026.0
2019-09-16 14:00:00,68.18,68.22,67.94,67.94,45012.0,53.6453,53.6768,53.4564,53.4564,45012.0
2019-09-16 14:30:00,67.95,68.06,67.86,68.06,286843.0,53.4643,53.5509,53.3935,53.5509,286843.0
2019-09-16 15:00:00,68.05,68.1,67.97,68.09,26499.0,53.543,53.5823,53.4801,53.5745,26499.0
2019-09-16 15:30:00,68.08,68.27,67.98,68.22,206792.0,53.5666,53.7161,53.4879,53.6768,206792.0
2019-09-17 09:30:00,68.41,68.75,68.13,68.67,23701.0,53.8263,54.0938,53.6059,54.0308,23701.0
2019-09-17 10:00:00,68.68,68.72,68.48,68.7,23556.0,54.0387,54.0702,53.8813,54.0544,23556.0
2019-09-17 10:30:00,68.71,68.75,68.19,68.23,26794.0,54.0623,54.0938,53.6532,53.6846,26794.0
2019-09-17 11:00:00,68.16,68.23,67.98,68.17,29372.0,53.6295,53.6846,53.4879,53.6374,29372.0
2019-09-17 11:30:00,68.19,68.48,68.19,68.2,19503.0,53.6532,53.8813,53.6532,53.661,19503.0
2019-09-17 12:00:00,68.2,68.31,68.13,68.19,16994.0,53.661,53.7476,53.6059,53.6532,16994.0
2019-09-17 12:30:00,68.2,68.25,68.16,68.2,18968.0,53.661,53.7004,53.6295,53.661,18968.0
2019-09-17 13:00:00,68.19,68.2,67.86,67.88,33051.0,53.6532,53.661,53.3935,53.4092,33051.0
2019-09-17 13:30:00,67.89,68.11,67.85,68.05,110835.0,53.4171,53.5902,53.3856,53.543,110835.0
2019-09-17 14:00:00,68.08,68.25,67.76,67.79,73921.0,53.5666,53.7004,53.3148,53.3384,73921.0
2019-09-17 14:30:00,67.78,68.0,67.74,67.86,60159.0,53.3306,53.5037,53.2991,53.3935,60159.0
2019-09-17 15:00:00,67.92,67.98,67.8,67.96,29175.0,53.4407,53.4879,53.3463,53.4722,29175.0
2019-09-17 15:30:00,67.98,68.24,67.88,68.11,183245.0,53.4879,53.6925,53.4092,53.5902,183245.0
2019-09-18 09:30:00,68.13,68.41,67.93,68.15,14180.0,53.6059,53.8263,53.4486,53.6217,14180.0
2019-09-18 10:00:00,68.1,68.1,67.8,68.0,15442.0,53.5823,53.5823,53.3463,53.5037,15442.0
2019-09-18 10:30:00,68.01,68.06,67.88,67.91,17549.0,53.5115,53.5509,53.4092,53.4328,17549.0
2019-09-18 11:00:00,67.95,67.98,67.67,67.7,25943.0,53.4643,53.4879,53.244,53.2676,25943.0
2019-09-18 11:30:00,67.71,67.8,67.62,67.69,49308.0,53.2755,53.3463,53.2047,53.2597,49308.0
2019-09-18 12:00:00,67.67,67.71,67.63,67.66,11769.0,53.244,53.2755,53.2125,53.2361,11769.0
2019-09-18 12:30:00,67.67,67.89,67.64,67.86,17829.0,53.244,53.4171,53.2204,53.3935,17829.0
2019-09-18 13:00:00,67.9,67.91,67.77,67.83,32381.0,53.425,53.4328,53.3227,53.3699,32381.0
2019-09-18 13:30:00,67.81,67.9,67.74,67.9,16444.0,53.3542,53.425,53.2991,53.425,16444.0
2019-09-18 14:00:00,67.91,67.91,67.44,67.45,21291.0,53.4328,53.4328,53.063,53.0709,21291.0
2019-09-18 14:30:00,67.45,67.48,67.24,67.44,26670.0,53.0709,53.0945,52.9057,53.063,26670.0
2019-09-18 15:00:00,67.44,67.69,67.4,67.68,31319.0,53.063,53.2597,53.0316,53.2519,31319.0
2019-09-18 15:30:00,67.68,67.92,67.68,67.88,102702.0,53.2519,53.4407,53.2519,53.4092,102702.0
2019-09-19 09:30:00,68.07,68.24,67.99,68.06,7086.0,53.5587,53.6925,53.4958,53.5509,7086.0
2019-09-19 10:00:00,67.96,68.42,67.96,68.15,26421.0,53.4722,53.8341,53.4722,53.6217,26421.0
2019-09-19 10:30:00,68.2,68.23,68.05,68.05,13200.0,53.661,53.6846,53.543,53.543,13200.0
2019-09-19 11:00:00,68.02,68.11,67.96,68.1,9047.0,53.5194,53.5902,53.4722,53.5823,9047.0
2019-09-19 11:30:00,68.11,68.19,68.08,68.09,9104.0,53.5902,53.6532,53.5666,53.5745,9104.0
2019-09-19 12:00:00,68.13,68.41,68.03,68.33,16809.0,53.6059,53.8263,53.5273,53.7633,16809.0
2019-09-19 12:30:00,68.32,68.48,68.32,68.47,14850.0,53.7554,53.8813,53.7554,53.8735,14850.0
2019-09-19 13:00:00,68.47,68.49,68.27,68.34,12296.0,53.8735,53.8892,53.7161,53.7712,12296.0
2019-09-19 13:30:00,68.33,68.33,68.14,68.15,25691.0,53.7633,53.7633,53.6138,53.6217,25691.0
2019-09-19 14:00:00,68.16,68.18,68.0,68.12,16842.0,53.6295,53.6453,53.5037,53.5981,16842.0
2019-09-19 14:30:00,68.12,68.16,68.05,68.1,16043.0,53.5981,53.6295,53.543,53.5823,16043.0
2019-09-19 15:00:00,68.1,68.35,68.07,68.27,39206.0,53.5823,53.779,53.5587,53.7161,39206.0
2019-09-19 15:30:00,68.25,68.25,67.93,67.99,119695.0,53.7004,53.7004,53.4486,53.4958,119695.0
2019-09-20 09:30:00,67.77,68.27,67.45,68.07,328432.0,53.3227,53.7161,53.0709,53.5587,328432.0
2019-09-20 10:00:00,68.08,68.28,68.0,68.28,10705.0,53.5666,53.724,53.5037,53.724,10705.0
2019-09-20 10:30:00,68.3,68.3,67.99,68.03,33694.0,53.7397,53.7397,53.4958,53.5273,33694.0
2019-09-20 11:00:00,68.05,68.07,67.92,67.94,38666.0,53.543,53.5587,53.4407,53.4564,38666.0
2019-09-20 11:30:00,67.98,68.29,67.94,68.23,31062.0,53.4879,53.7318,53.4564,53.6846,31062.0
2019-09-20 12:00:00,68.21,68.29,68.18,68.19,19837.0,53.6689,53.7318,53.6453,53.6532,19837.0
2019-09-20 12:30:00,68.19,68.3,68.19,68.26,18468.0,53.6532,53.7397,53.6532,53.7082,18468.0
2019-09-20 13:00:00,68.25,68.25,67.76,67.95,34324.0,53.7004,53.7004,53.3148,53.4643,34324.0
2019-09-20 13:30:00,67.92,68.02,67.88,67.96,35221.0,53.4407,53.5194,53.4092,53.4722,35221.0
2019-09-20 14:00:00,67.99,68.07,67.74,67.74,59565.0,53.4958,53.5587,53.2991,53.2991,59565.0
2019-09-20 14:30:00,67.74,67.91,67.71,67.78,44700.0,53.2991,53.4328,53.2755,53.3306,44700.0
2019-09-20 15:00:00,67.79,67.99,67.78,67.78,77604.0,53.3384,53.4958,53.3306,53.3306,77604.0
2019-09-20 15:30:00,67.78,67.94,67.6,67.69,190599.0,53.3306,53.4564,53.1889,53.2597,190599.0
2019-09-23 09:30:00,67.26,67.9,67.17,67.88,29199.0,52.9214,53.425,52.8506,53.4092,29199.0
2019-09-23 10:00:00,67.87,68.1,67.86,67.95,9955.0,53.4014,53.5823,53.3935,53.4643,9955.0
2019-09-23 10:30:00,68.0,68.03,67.66,67.72,11680.0,53.5037,53.5273,53.2361,53.2833,11680.0
2019-09-23 11:00:00,67.72,67.93,67.66,67.73,15326.0,53.2833,53.4486,53.2361,53.2912,15326.0
2019-09-23 11:30:00,67.74,67.89,67.74,67.84,8693.0,53.2991,53.4171,53.2991,53.3778,8693.0
2019-09-23 12:00:00,67.86,68.03,67.86,67.97,7375.0,53.3935,53.5273,53.3935,53.4801,7375.0
2019-09-23 12:30:00,67.97,68.03,67.86,67.86,19977.0,53.4801,53.5273,53.3935,53.3935,19977.0
2019-09-23 13:00:00,67.87,67.93,67.84,67.9,10905.0,53.4014,53.4486,53.3778,53.425,10905.0
2019-09-23 13:30:00,67.89,67.96,67.85,67.93,11168.0,53.4171,53.4722,53.3856,53.4486,11168.0
2019-09-23 14:00:00,67.94,68.0,67.84,67.98,40661.0,53.4564,53.5037,53.3778,53.4879,40661.0
2019-09-23 14:30:00,67.99,68.02,67.79,67.79,12106.0,53.4958,53.5194,53.3384,53.3384,12106.0
2019-09-23 15:00:00,67.8,67.89,67.73,67.73,23952.0,53.3463,53.4171,53.2912,53.2912,23952.0
2019-09-23 15:30:00,67.76,67.8,67.56,67.7,120889.0,53.3148,53.3463,53.1575,53.2676,120889.0
2019-09-24 09:30:00,67.78,67.84,67.45,67.73,27141.0,53.3306,53.3778,53.0709,53.2912,27141.0
2019-09-24 10:00:00,67.77,67.82,67.56,67.61,34059.0,53.3227,53.362,53.1575,53.1968,34059.0
2019-09-24 10:30:00,67.61,67.69,67.56,67.63,27581.0,53.1968,53.2597,53.1575,53.2125,27581.0
2019-09-24 11:00:00,67.63,67.78,67.59,67.7,36758.0,53.2125,53.3306,53.1811,53.2676,36758.0
2019-09-24 11:30:00,67.71,67.85,67.69,67.81,30916.0,53.2755,53.3856,53.2597,53.3542,30916.0
2019-09-24 12:00:00,67.79,67.86,67.46,67.47,22244.0,53.3384,53.3935,53.0788,53.0866,22244.0
2019-09-24 12:30:00,67.43,67.57,67.4,67.5,24432.0,53.0552,53.1653,53.0316,53.1102,24432.0
2019-09-24 13:00:00,67.5,67.56,67.44,67.44,18202.0,53.1102,53.1575,53.063,53.063,18202.0
2019-09-24 13:30:00,67.45,67.72,67.45,67.7,25298.0,53.0709,53.2833,53.0709,53.2676,25298.0
2019-09-24 14:00:00,67.69,67.84,67.63,67.73,33169.0,53.2597,53.3778,53.2125,53.2912,33169.0
2019-09-24 14:30:00,67.71,67.73,67.59,67.63,15094.0,53.2755,53.2912,53.1811,53.2125,15094.0
2019-09-24 15:00:00,67.63,67.63,67.39,67.41,32003.0,53.2125,53.2125,53.0237,53.0394,32003.0
2019-09-24 15:30:00,67.41,67.73,67.3,67.62,169532.0,53.0394,53.2912,52.9529,53.2047,169532.0
2019-09-25 09:30:00,67.55,67.81,67.07,67.6,84295.0,53.1496,53.3542,52.7719,53.1889,84295.0
2019-09-25 10:00:00,67.64,67.82,67.49,67.64,30165.0,53.2204,53.362,53.1024,53.2204,30165.0
2019-09-25 10:30:00,67.64,67.76,67.61,67.72,19372.0,53.2204,53.3148,53.1968,53.2833,19372.0
2019-09-25 11:00:00,67.71,67.74,67.52,67.52,22871.0,53.2755,53.2991,53.126,53.126,22871.0
2019-09-25 11:30:00,67.48,67.64,67.47,67.62,13540.0,53.0945,53.2204,53.0866,53.2047,13540.0
2019-09-25 12:00:00,67.62,67.68,67.49,67.64,11053.0,53.2047,53.2519,53.1024,53.2204,11053.0
2019-09-25 12:30:00,67.65,67.71,67.58,67.68,15701.0,53.2283,53.2755,53.1732,53.2519,15701.0
2019-09-25 13:00:00,67.68,67.7,67.6,67.62,28201.0,53.2519,53.2676,53.1889,53.2047,28201.0
2019-09-25 13:30:00,67.6,67.68,67.57,67.58,25286.0,53.1889,53.2519,53.1653,53.1732,25286.0
2019-09-25 14:00:00,67.59,67.7,67.58,67.68,56393.0,53.1811,53.2676,53.1732,53.2519,56393.0
2019-09-25 14:30:00,67.68,67.79,67.65,67.76,27300.0,53.2519,53.3384,53.2283,53.3148,27300.0
2019-09-25 15:00:00,67.76,67.76,67.64,67.67,41504.0,53.3148,53.3148,53.2204,53.244,41504.0
2019-09-25 15:30:00,67.67,67.74,67.44,67.55,190776.0,53.244,53.2991,53.063,53.1496,190776.0
2019-09-26 09:30:00,67.82,67.94,67.61,67.84,18886.0,53.362,53.4564,53.1968,53.3778,18886.0
2019-09-26 10:00:00,67.8,67.89,67.71,67.89,26940.0,53.3463,53.4171,53.2755,53.4171,26940.0
2019-09-26 10:30:00,67.9,68.21,67.86,68.16,17730.0,53.425,53.6689,53.3935,53.6295,17730.0
2019-09-26 11:00:00,68.12,68.25,68.07,68.22,17944.0,53.5981,53.7004,53.5587,53.6768,17944.0
2019-09-26 11:30:00,68.24,68.54,68.24,68.54,19928.0,53.6925,53.9285,53.6925,53.9285,19928.0
2019-09-26 12:00:00,68.51,68.52,68.34,68.41,37938.0,53.9049,53.9128,53.7712,53.8263,37938.0
2019-09-26 12:30:00,68.43,68.51,68.32,68.48,26415.0,53.842,53.9049,53.7554,53.8813,26415.0
2019-09-26 13:00:00,68.51,68.59,68.46,68.49,10718.0,53.9049,53.9679,53.8656,53.8892,10718.0
2019-09-26 13:30:00,68.53,68.61,68.49,68.57,18272.0,53.9207,53.9836,53.8892,53.9521,18272.0
2019-09-26 14:00:00,68.59,68.79,68.57,68.62,17191.0,53.9679,54.1252,53.9521,53.9915,17191.0
2019-09-26 14:30:00,68.64,68.72,68.6,68.69,15351.0,54.0072,54.0702,53.9757,54.0466,15351.0
2019-09-26 15:00:00,68.71,68.78,68.64,68.75,44994.0,54.0623,54.1174,54.0072,54.0938,44994.0
2019-09-26 15:30:00,68.75,68.95,68.71,68.88,122862.0,54.0938,54.2511,54.0623,54.1961,122862.0
2019-09-27 09:30:00,69.02,69.27,68.86,69.12,14091.0,54.3062,54.5029,54.1803,54.3849,14091.0
2019-09-27 10:00:00,69.01,69.13,68.87,68.99,15188.0,54.2983,54.3928,54.1882,54.2826,15188.0
2019-09-27 10:30:00,69.01,69.15,68.97,69.0,25904.0,54.2983,54.4085,54.2669,54.2905,25904.0
2019-09-27 11:00:00,69.0,69.06,68.84,69.06,9487.0,54.2905,54.3377,54.1646,54.3377,9487.0
2019-09-27 11:30:00,69.06,69.1,68.83,68.87,13273.0,54.3377,54.3692,54.1567,54.1882,13273.0
2019-09-27 12:00:00,68.87,68.91,68.72,68.74,17071.0,54.1882,54.2197,54.0702,54.0859,17071.0
2019-09-27 12:30:00,68.77,68.77,68.62,68.66,8335.0,54.1095,54.1095,53.9915,54.023,8335.0
2019-09-27 13:00:00,68.64,68.97,68.61,68.7,27377.0,54.0072,54.2669,53.9836,54.0544,27377.0
2019-09-27 13:30:00,68.75,68.75,68.58,68.74,10513.0,54.0938,54.0938,53.96,54.0859,10513.0
2019-09-27 14:00:00,68.71,68.81,68.59,68.74,30389.0,54.0623,54.141,53.9679,54.0859,30389.0
2019-09-27 14:30:00,68.75,68.78,68.58,68.66,41117.0,54.0938,54.1174,53.96,54.023,41117.0
2019-09-27 15:00:00,68.66,68.72,68.55,68.66,49476.0,54.023,54.0702,53.9364,54.023,49476.0
2019-09-27 15:30:00,68.66,69.23,68.62,69.06,264760.0,54.023,54.4714,53.9915,54.3377,264760.0
2019-09-30 09:30:00,69.11,69.37,69.08,69.08,16324.0,54.377,54.5816,54.3534,54.3534,16324.0
2019-09-30 10:00:00,69.08,69.15,68.89,68.93,21599.0,54.3534,54.4085,54.2039,54.2354,21599.0
2019-09-30 10:30:00,68.92,69.08,68.88,69.08,25202.0,54.2275,54.3534,54.1961,54.3534,25202.0
2019-09-30 11:00:00,69.1,69.11,69.04,69.09,9053.0,54.3692,54.377,54.3219,54.3613,9053.0
2019-09-30 11:30:00,69.12,69.18,69.07,69.08,55932.0,54.3849,54.4321,54.3456,54.3534,55932.0
2019-09-30 12:00:00,69.07,69.14,69.05,69.1,75200.0,54.3456,54.4006,54.3298,54.3692,75200.0
2019-09-30 12:30:00,69.13,69.22,69.05,69.2,10100.0,54.3928,54.4636,54.3298,54.4478,10100.0
2019-09-30 13:00:00,69.2,69.24,69.16,69.21,12169.0,54.4478,54.4793,54.4164,54.4557,12169.0
2019-09-30 13:30:00,69.22,69.35,69.18,69.35,22752.0,54.4636,54.5659,54.4321,54.5659,22752.0
2019-09-30 14:00:00,69.37,69.59,69.32,69.58,63498.0,54.5816,54.7547,54.5423,54.7468,63498.0
2019-09-30 14:30:00,69.59,69.72,69.54,69.58,25498.0,54.7547,54.857,54.7154,54.7468,25498.0
2019-09-30 15:00:00,69.56,69.72,69.51,69.51,34448.0,54.7311,54.857,54.6918,54.6918,34448.0
2019-09-30 15:30:00,69.51,69.69,69.39,69.46,140959.0,54.6918,54.8334,54.5973,54.6524,140959.0
2019-10-01 09:30:00,69.44,69.88,68.51,68.64,46121.0,54.6367,54.9829,53.9049,54.0072,46121.0
2019-10-01 10:00:00,68.59,68.72,68.36,68.72,132370.0,53.9679,54.0702,53.7869,54.0702,132370.0
2019-10-01 10:30:00,68.72,68.84,68.59,68.8,32291.0,54.0702,54.1646,53.9679,54.1331,32291.0
2019-10-01 11:00:00,68.73,68.92,68.7,68.87,7815.0,54.078,54.2275,54.0544,54.1882,7815.0
2019-10-01 11:30:00,68.89,68.97,68.68,68.72,9375.0,54.2039,54.2669,54.0387,54.0702,9375.0
2019-10-01 12:00:00,68.73,68.84,68.65,68.84,21962.0,54.078,54.1646,54.0151,54.1646,21962.0
2019-10-01 12:30:00,68.88,69.01,68.87,68.99,6665.0,54.1961,54.2983,54.1882,54.2826,6665.0
2019-10-01 13:00:00,68.97,69.07,68.91,69.03,54286.0,54.2669,54.3456,54.2197,54.3141,54286.0
2019-10-01 13:30:00,69.03,69.07,68.92,69.0,33296.0,54.3141,54.3456,54.2275,54.2905,33296.0
2019-10-01 14:00:00,69.02,69.19,68.95,69.19,15343.0,54.3062,54.44,54.2511,54.44,15343.0
2019-10-01 14:30:00,69.21,69.41,69.21,69.38,19540.0,54.4557,54.6131,54.4557,54.5895,19540.0
2019-10-01 15:00:00,69.36,69.41,69.23,69.41,30066.0,54.5737,54.6131,54.4714,54.6131,30066.0
2019-10-01 15:30:00,69.4,69.4,69.18,69.29,151888.0,54.6052,54.6052,54.4321,54.5187,151888.0
2019-10-02 09:30:00,69.07,69.21,68.45,69.11,29929.0,54.3456,54.4557,53.8577,54.377,29929.0
2019-10-02 10:00:00,69.08,69.1,68.88,68.98,37359.0,54.3534,54.3692,54.1961,54.2747,37359.0
2019-10-02 10:30:00,68.98,69.26,68.96,69.21,25571.0,54.2747,54.495,54.259,54.4557,25571.0
2019-10-02 11:00:00,69.13,69.29,69.1,69.21,15039.0,54.3928,54.5187,54.3692,54.4557,15039.0
2019-10-02 11:30:00,69.21,69.21,68.96,69.08,23233.0,54.4557,54.4557,54.259,54.3534,23233.0
2019-10-02 12:00:00,69.05,69.05,68.84,68.86,18301.0,54.3298,54.3298,54.1646,54.1803,18301.0
2019-10-02 12:30:00,68.86,68.89,68.67,68.7,62617.0,54.1803,54.2039,54.0308,54.0544,62617.0
2019-10-02 13:00:00,68.69,68.86,68.6,68.67,27063.0,54.0466,54.1803,53.9757,54.0308,27063.0
2019-10-02 13:30:00,68.69,68.69,68.59,68.62,44565.0,54.0466,54.0466,53.9679,53.9915,44565.0
2019-10-02 14:00:00,68.61,68.74,68.56,68.59,23041.0,53.9836,54.0859,53.9443,53.9679,23041.0
2019-10-02 14:30:00,68.62,68.67,68.56,68.6,31844.0,53.9915,54.0308,53.9443,53.9757,31844.0
2019-10-02 15:00:00,68.61,68.68,68.54,68.58,44806.0,53.9836,54.0387,53.9285,53.96,44806.0
2019-10-02 15:30:00,68.54,68.55,68.36,68.48,128850.0,53.9285,53.9364,53.7869,53.8813,128850.0
2019-10-03 09:30:00,68.4,68.72,68.35,68.35,26777.0,53.8184,54.0702,53.779,53.779,26777.0
2019-10-03 10:00:00,68.36,68.99,67.87,68.89,36397.0,53.7869,54.2826,53.4014,54.2039,36397.0
2019-10-03 10:30:00,68.86,69.14,68.18,68.31,44012.0,54.1803,54.4006,53.6453,53.7476,44012.0
2019-10-03 11:00:00,68.28,68.59,68.28,68.49,16811.0,53.724,53.9679,53.724,53.8892,16811.0
2019-10-03 11:30:00,68.46,68.48,68.18,68.19,19264.0,53.8656,53.8813,53.6453,53.6532,19264.0
2019-10-03 12:00:00,68.2,68.21,68.06,68.16,22375.0,53.661,53.6689,53.5509,53.6295,22375.0
2019-10-03 12:30:00,68.14,68.61,68.09,68.61,296536.0,53.6138,53.9836,53.5745,53.9836,296536.0
2019-10-03 13:00:00,68.56,68.59,68.35,68.38,24785.0,53.9443,53.9679,53.779,53.8026,24785.0
2019-10-03 13:30:00,68.38,68.42,68.26,68.42,16036.0,53.8026,53.8341,53.7082,53.8341,16036.0
2019-10-03 14:00:00,68.42,68.62,68.41,68.55,16141.0,53.8341,53.9915,53.8263,53.9364,16141.0
2019-10-03 14:30:00,68.54,68.6,68.43,68.43,28064.0,53.9285,53.9757,53.842,53.842,28064.0
2019-10-03 15:00:00,68.47,68.47,68.31,68.36,28387.0,53.8735,53.8735,53.7476,53.7869,28387.0
2019-10-03 15:30:00,68.35,68.35,68.12,68.31,75166.0,53.779,53.779,53.5981,53.7476,75166.0
2019-10-04 09:30:00,68.28,68.65,68.28,68.42,9979.0,53.724,54.0151,53.724,53.8341,9979.0
2019-10-04 10:00:00,68.55,68.64,68.33,68.56,11439.0,53.9364,54.0072,53.7633,53.9443,11439.0
2019-10-04 10:30:00,68.59,68.62,68.45,68.5,6804.0,53.9679,53.9915,53.8577,53.8971,6804.0
2019-10-04 11:00:00,68.47,68.68,68.47,68.63,10913.0,53.8735,54.0387,53.8735,53.9994,10913.0
2019-10-04 11:30:00,68.66,68.85,68.65,68.8,12691.0,54.023,54.1725,54.0151,54.1331,12691.0
2019-10-04 12:00:00,68.75,68.75,68.52,68.73,24659.0,54.0938,54.0938,53.9128,54.078,24659.0
2019-10-04 12:30:00,68.74,68.78,68.62,68.65,22131.0,54.0859,54.1174,53.9915,54.0151,22131.0
2019-10-04 13:00:00,68.66,68.8,68.61,68.76,14073.0,54.023,54.1331,53.9836,54.1016,14073.0
2019-10-04 13:30:00,68.77,68.78,68.64,68.75,13866.0,54.1095,54.1174,54.0072,54.0938,13866.0
2019-10-04 14:00:00,68.76,68.82,68.68,68.76,8931.0,54.1016,54.1488,54.0387,54.1016,8931.0
2019-10-04 14:30:00,68.78,68.82,68.67,68.7,16713.0,54.1174,54.1488,54.0308,54.0544,16713.0
2019-10-04 15:00:00,68.69,68.79,68.65,68.7,17500.0,54.0466,54.1252,54.0151,54.0544,17500.0
2019-10-04 15:30:00,68.71,69.04,68.71,69.02,60415.0,54.0623,54.3219,54.0623,54.3062,60415.0
2019-10-07 09:30:00,68.67,68.88,68.6,68.82,41716.0,54.0308,54.1961,53.9757,54.1488,41716.0
2019-10-07 10:00:00,68.93,68.94,68.79,68.83,8030.0,54.2354,54.2433,54.1252,54.1567,8030.0
2019-10-07 10:30:00,68.83,68.97,68.82,68.96,8020.0,54.1567,54.2669,54.1488,54.259,8020.0
2019-10-07 11:00:00,68.93,69.0,68.88,68.98,15451.0,54.2354,54.2905,54.1961,54.2747,15451.0
2019-10-07 11:30:00,68.93,69.14,68.9,69.14,10138.0,54.2354,54.4006,54.2118,54.4006,10138.0
2019-10-07 12:00:00,69.12,69.35,69.12,69.26,24991.0,54.3849,54.5659,54.3849,54.495,24991.0
2019-10-07 12:30:00,69.24,69.36,69.22,69.28,11433.0,54.4793,54.5737,54.4636,54.5108,11433.0
2019-10-07 13:00:00,69.28,69.35,69.21,69.35,11317.0,54.5108,54.5659,54.4557,54.5659,11317.0
2019-10-07 13:30:00,69.37,69.47,69.3,69.36,14298.0,54.5816,54.6603,54.5265,54.5737,14298.0
2019-10-07 14:00:00,69.35,69.37,69.13,69.16,20249.0,54.5659,54.5816,54.3928,54.4164,20249.0
2019-10-07 14:30:00,69.17,69.18,68.95,69.06,25647.0,54.4242,54.4321,54.2511,54.3377,25647.0
2019-10-07 15:00:00,69.02,69.04,68.93,69.01,31635.0,54.3062,54.3219,54.2354,54.2983,31635.0
2019-10-07 15:30:00,69.01,69.01,68.73,68.87,122116.0,54.2983,54.2983,54.078,54.1882,122116.0
2019-10-08 09:30:00,68.83,68.83,68.23,68.35,57330.0,54.1567,54.1567,53.6846,53.779,57330.0
2019-10-08 10:00:00,68.34,68.4,68.1,68.13,18935.0,53.7712,53.8184,53.5823,53.6059,18935.0
2019-10-08 10:30:00,68.15,68.42,68.05,68.37,59328.0,53.6217,53.8341,53.543,53.7948,59328.0
2019-10-08 11:00:00,68.39,68.51,68.32,68.32,10582.0,53.8105,53.9049,53.7554,53.7554,10582.0
2019-10-08 11:30:00,68.31,68.63,68.2,68.63,18535.0,53.7476,53.9994,53.661,53.9994,18535.0
2019-10-08 12:00:00,68.63,68.71,68.55,68.68,6544.0,53.9994,54.0623,53.9364,54.0387,6544.0
2019-10-08 12:30:00,68.68,68.82,68.64,68.72,17478.0,54.0387,54.1488,54.0072,54.0702,17478.0
2019-10-08 13:00:00,68.73,68.78,68.61,68.78,10023.0,54.078,54.1174,53.9836,54.1174,10023.0
2019-10-08 13:30:00,68.8,68.83,68.64,68.75,23394.0,54.1331,54.1567,54.0072,54.0938,23394.0
2019-10-08 14:00:00,68.75,68.94,68.73,68.92,22603.0,54.0938,54.2433,54.078,54.2275,22603.0
2019-10-08 14:30:00,68.92,69.01,68.58,68.7,15806.0,54.2275,54.2983,53.96,54.0544,15806.0
2019-10-08 15:00:00,68.81,68.82,68.57,68.69,15862.0,54.141,54.1488,53.9521,54.0466,15862.0
2019-10-08 15:30:00,68.7,68.82,68.28,68.38,71584.0,54.0544,54.1488,53.724,53.8026,71584.0
2019-10-09 09:30:00,68.8,68.84,67.15,68.61,29787.0,54.1331,54.1646,52.8349,53.9836,29787.0
2019-10-09 10:00:00,68.6,68.6,68.15,68.25,8402.0,53.9757,53.9757,53.6217,53.7004,8402.0
2019-10-09 10:30:00,68.35,68.4,68.11,68.12,6717.0,53.779,53.8184,53.5902,53.5981,6717.0
2019-10-09 11:00:00,68.11,68.17,68.03,68.14,52969.0,53.5902,53.6374,53.5273,53.6138,52969.0
2019-10-09 11:30:00,68.12,68.19,68.06,68.09,14384.0,53.5981,53.6532,53.5509,53.5745,14384.0
2019-10-09 12:00:00,68.09,68.31,68.06,68.29,23151.0,53.5745,53.7476,53.5509,53.7318,23151.0
2019-10-09 12:30:00,68.3,68.43,68.29,68.4,12347.0,53.7397,53.842,53.7318,53.8184,12347.0
2019-10-09 13:00:00,68.4,68.48,68.29,68.34,11100.0,53.8184,53.8813,53.7318,53.7712,11100.0
2019-10-09 13:30:00,68.34,68.51,68.3,68.49,12132.0,53.7712,53.9049,53.7397,53.8892,12132.0
2019-10-09 14:00:00,68.46,68.48,68.35,68.41,12157.0,53.8656,53.8813,53.779,53.8263,12157.0
2019-10-09 14:30:00,68.42,68.55,68.42,68.55,11390.0,53.8341,53.9364,53.8341,53.9364,11390.0
2019-10-09 15:00:00,68.55,68.56,68.45,68.46,22937.0,53.9364,53.9443,53.8577,53.8656,22937.0
2019-10-09 15:30:00,68.46,68.5,68.16,68.22,84645.0,53.8656,53.8971,53.6295,53.6768,84645.0
2019-10-10 09:30:00,68.3,68.64,68.1,68.34,14363.0,53.7397,54.0072,53.5823,53.7712,14363.0
2019-10-10 10:00:00,68.35,68.44,68.27,68.3,9020.0,53.779,53.8499,53.7161,53.7397,9020.0
2019-10-10 10:30:00,68.25,68.42,68.18,68.41,13082.0,53.7004,53.8341,53.6453,53.8263,13082.0
2019-10-10 11:00:00,68.39,68.46,68.33,68.37,17822.0,53.8105,53.8656,53.7633,53.7948,17822.0
2019-10-10 11:30:00,68.36,68.43,68.27,68.32,17531.0,53.7869,53.842,53.7161,53.7554,17531.0
2019-10-10 12:00:00,68.36,68.36,68.17,68.27,6862.0,53.7869,53.7869,53.6374,53.7161,6862.0
2019-10-10 12:30:00,68.28,68.31,68.21,68.3,8938.0,53.724,53.7476,53.6689,53.7397,8938.0
2019-10-10 13:00:00,68.27,68.36,68.25,68.36,14222.0,53.7161,53.7869,53.7004,53.7869,14222.0
2019-10-10 13:30:00,68.33,68.47,68.31,68.44,12430.0,53.7633,53.8735,53.7476,53.8499,12430.0
2019-10-10 14:00:00,68.42,68.43,68.16,68.35,9860.0,53.8341,53.842,53.6295,53.779,9860.0
2019-10-10 14:30:00,68.31,68.35,68.2,68.27,12459.0,53.7476,53.779,53.661,53.7161,12459.0
2019-10-10 15:00:00,68.28,68.35,68.21,68.35,15617.0,53.724,53.779,53.6689,53.779,15617.0
2019-10-10 15:30:00,68.35,68.48,68.22,68.33,74026.0,53.779,53.8813,53.6768,53.7633,74026.0
2019-10-11 09:30:00,68.55,68.72,68.16,68.41,18652.0,53.9364,54.0702,53.6295,53.8263,18652.0
2019-10-11 10:00:00,68.47,68.81,68.36,68.65,22778.0,53.8735,54.141,53.7869,54.0151,22778.0
2019-10-11 10:30:00,68.73,68.93,68.66,68.89,23151.0,54.078,54.2354,54.023,54.2039,23151.0
2019-10-11 11:00:00,68.9,69.09,68.86,69.06,16242.0,54.2118,54.3613,54.1803,54.3377,16242.0
2019-10-11 11:30:00,69.04,69.05,68.86,68.95,13822.0,54.3219,54.3298,54.1803,54.2511,13822.0
2019-10-11 12:00:00,68.91,68.98,68.84,68.87,15259.0,54.2197,54.2747,54.1646,54.1882,15259.0
2019-10-11 12:30:00,68.89,68.99,68.68,68.96,11637.0,54.2039,54.2826,54.0387,54.259,11637.0
2019-10-11 13:00:00,68.98,69.0,68.8,68.87,15601.0,54.2747,54.2905,54.1331,54.1882,15601.0
2019-10-11 13:30:00,68.85,68.88,68.74,68.76,24064.0,54.1725,54.1961,54.0859,54.1016,24064.0
2019-10-11 14:00:00,68.76,68.76,68.57,68.67,20358.0,54.1016,54.1016,53.9521,54.0308,20358.0
2019-10-11 14:30:00,68.68,68.72,68.62,68.68,10833.0,54.0387,54.0702,53.9915,54.0387,10833.0
2019-10-11 15:00:00,68.68,68.81,68.64,68.73,23798.0,54.0387,54.141,54.0072,54.078,23798.0
2019-10-11 15:30:00,68.73,68.86,68.46,68.47,79154.0,54.078,54.1803,53.8656,53.8735,79154.0
2019-10-14 09:30:00,68.15,68.45,67.91,67.98,13677.0,53.6217,53.8577,53.4328,53.4879,13677.0
2019-10-14 10:00:00,67.95,68.12,67.8,68.12,214960.0,53.4643,53.5981,53.3463,53.5981,214960.0
2019-10-14 10:30:00,68.12,68.12,67.95,67.98,9404.0,53.5981,53.5981,53.4643,53.4879,9404.0
2019-10-14 11:00:00,67.98,68.01,67.91,67.91,8409.0,53.4879,53.5115,53.4328,53.4328,8409.0
2019-10-14 11:30:00,67.92,68.14,67.91,68.11,6898.0,53.4407,53.6138,53.4328,53.5902,6898.0
2019-10-14 12:00:00,68.16,68.25,68.04,68.07,7354.0,53.6295,53.7004,53.5351,53.5587,7354.0
2019-10-14 12:30:00,68.07,68.16,67.99,68.01,76881.0,53.5587,53.6295,53.4958,53.5115,76881.0
2019-10-14 13:00:00,68.01,68.22,67.99,68.22,32263.0,53.5115,53.6768,53.4958,53.6768,32263.0
2019-10-14 13:30:00,68.18,68.3,68.11,68.3,7041.0,53.6453,53.7397,53.5902,53.7397,7041.0
2019-10-14 14:00:00,68.32,68.32,68.19,68.27,10127.0,53.7554,53.7554,53.6532,53.7161,10127.0
2019-10-14 14:30:00,68.28,68.33,68.23,68.23,6565.0,53.724,53.7633,53.6846,53.6846,6565.0
2019-10-14 15:00:00,68.22,68.34,68.2,68.27,10800.0,53.6768,53.7712,53.661,53.7161,10800.0
2019-10-14 15:30:00,68.27,68.47,68.22,68.47,59588.0,53.7161,53.8735,53.6768,53.8735,59588.0
2019-10-15 09:30:00,68.73,68.73,68.28,68.6,28123.0,54.078,54.078,53.724,53.9757,28123.0
2019-10-15 10:00:00,68.6,68.6,68.39,68.47,13111.0,53.9757,53.9757,53.8105,53.8735,13111.0
2019-10-15 10:30:00,68.48,68.51,68.32,68.43,9621.0,53.8813,53.9049,53.7554,53.842,9621.0
2019-10-15 11:00:00,68.45,68.49,68.34,68.48,83521.0,53.8577,53.8892,53.7712,53.8813,83521.0
2019-10-15 11:30:00,68.49,68.64,68.45,68.64,29452.0,53.8892,54.0072,53.8577,54.0072,29452.0
2019-10-15 12:00:00,68.65,68.83,68.65,68.83,8030.0,54.0151,54.1567,54.0151,54.1567,8030.0
2019-10-15 12:30:00,68.83,69.04,68.81,69.01,11941.0,54.1567,54.3219,54.141,54.2983,11941.0
2019-10-15 13:00:00,69.01,69.01,68.85,68.89,37378.0,54.2983,54.2983,54.1725,54.2039,37378.0
2019-10-15 13:30:00,68.87,68.93,68.72,68.75,9844.0,54.1882,54.2354,54.0702,54.0938,9844.0
2019-10-15 14:00:00,68.72,68.77,68.6,68.67,32349.0,54.0702,54.1095,53.9757,54.0308,32349.0
2019-10-15 14:30:00,68.65,68.67,68.45,68.53,28194.0,54.0151,54.0308,53.8577,53.9207,28194.0
2019-10-15 15:00:00,68.5,68.57,68.48,68.57,12123.0,53.8971,53.9521,53.8813,53.9521,12123.0
2019-10-15 15:30:00,68.58,68.66,68.53,68.62,86965.0,53.96,54.023,53.9207,53.9915,86965.0
2019-10-16 09:30:00,68.38,68.51,68.2,68.35,8807.0,53.8026,53.9049,53.661,53.779,8807.0
2019-10-16 10:00:00,68.44,68.54,68.34,68.42,17826.0,53.8499,53.9285,53.7712,53.8341,17826.0
2019-10-16 10:30:00,68.44,68.55,68.42,68.48,7576.0,53.8499,53.9364,53.8341,53.8813,7576.0
2019-10-16 11:00:00,68.5,68.54,68.45,68.53,5409.0,53.8971,53.9285,53.8577,53.9207,5409.0
2019-10-16 11:30:00,68.54,68.54,68.42,68.47,4209.0,53.9285,53.9285,53.8341,53.8735,4209.0
2019-10-16 12:00:00,68.43,68.5,68.38,68.46,5153.0,53.842,53.8971,53.8026,53.8656,5153.0
2019-10-16 12:30:00,68.48,68.57,68.43,68.43,7883.0,53.8813,53.9521,53.842,53.842,7883.0
2019-10-16 13:00:00,68.43,68.44,68.02,68.16,30260.0,53.842,53.8499,53.5194,53.6295,30260.0
2019-10-16 13:30:00,68.22,68.37,68.11,68.11,26549.0,53.6768,53.7948,53.5902,53.5902,26549.0
2019-10-16 14:00:00,68.09,68.26,68.04,68.12,132724.0,53.5745,53.7082,53.5351,53.5981,132724.0
2019-10-16 14:30:00,68.15,68.23,68.15,68.2,48344.0,53.6217,53.6846,53.6217,53.661,48344.0
2019-10-16 15:00:00,68.2,68.25,68.1,68.25,47403.0,53.661,53.7004,53.5823,53.7004,47403.0
2019-10-16 15:30:00,68.25,68.51,68.23,68.48,264619.0,53.7004,53.9049,53.6846,53.8813,264619.0
2019-10-17 09:30:00,68.45,68.77,68.34,68.67,42993.0,53.8577,54.1095,53.7712,54.0308,42993.0
2019-10-17 10:00:00,68.68,68.82,68.51,68.62,34451.0,54.0387,54.1488,53.9049,53.9915,34451.0
2019-10-17 10:30:00,68.62,68.7,68.29,68.39,52630.0,53.9915,54.0544,53.7318,53.8105,52630.0
2019-10-17 11:00:00,68.33,68.52,68.29,68.4,58315.0,53.7633,53.9128,53.7318,53.8184,58315.0
2019-10-17 11:30:00,68.4,68.44,68.29,68.39,51571.0,53.8184,53.8499,53.7318,53.8105,51571.0
2019-10-17 12:00:00,68.4,68.47,68.36,68.47,26967.0,53.8184,53.8735,53.7869,53.8735,26967.0
2019-10-17 12:30:00,68.49,68.69,68.46,68.65,21478.0,53.8892,54.0466,53.8656,54.0151,21478.0
2019-10-17 13:00:00,68.65,68.68,68.57,68.61,15620.0,54.0151,54.0387,53.9521,53.9836,15620.0
2019-10-17 13:30:00,68.61,68.68,68.5,68.66,23306.0,53.9836,54.0387,53.8971,54.023,23306.0
2019-10-17 14:00:00,68.66,68.66,68.53,68.55,20108.0,54.023,54.023,53.9207,53.9364,20108.0
2019-10-17 14:30:00,68.55,68.58,68.51,68.53,19652.0,53.9364,53.96,53.9049,53.9207,19652.0
2019-10-17 15:00:00,68.56,68.61,68.5,68.51,21592.0,53.9443,53.9836,53.8971,53.9049,21592.0
2019-10-17 15:30:00,68.51,68.56,68.32,68.47,122094.0,53.9049,53.9443,53.7554,53.8735,122094.0
2019-10-18 09:30:00,68.43,68.7,68.06,68.18,72638.0,53.842,54.0544,53.5509,53.6453,72638.0
2019-10-18 10:00:00,68.2,68.32,68.08,68.32,102290.0,53.661,53.7554,53.5666,53.7554,102290.0
2019-10-18 10:30:00,68.3,68.64,68.27,68.64,29756.0,53.7397,54.0072,53.7161,54.0072,29756.0
2019-10-18 11:00:00,68.66,68.73,68.59,68.69,60622.0,54.023,54.078,53.9679,54.0466,60622.0
2019-10-18 11:30:00,68.7,68.76,68.57,68.63,49246.0,54.0544,54.1016,53.9521,53.9994,49246.0
2019-10-18 12:00:00,68.61,68.64,68.5,68.57,29571.0,53.9836,54.0072,53.8971,53.9521,29571.0
2019-10-18 12:30:00,68.57,68.65,68.47,68.51,24740.0,53.9521,54.0151,53.8735,53.9049,24740.0
2019-10-18 13:00:00,68.51,68.66,68.49,68.65,22934.0,53.9049,54.023,53.8892,54.0151,22934.0
2019-10-18 13:30:00,68.63,68.71,68.52,68.53,46189.0,53.9994,54.0623,53.9128,53.9207,46189.0
2019-10-18 14:00:00,68.54,68.76,68.54,68.72,47046.0,53.9285,54.1016,53.9285,54.0702,47046.0
2019-10-18 14:30:00,68.73,68.77,68.69,68.73,24339.0,54.078,54.1095,54.0466,54.078,24339.0
2019-10-18 15:00:00,68.72,68.78,68.71,68.72,43912.0,54.0702,54.1174,54.0623,54.0702,43912.0
2019-10-18 15:30:00,68.72,68.87,68.69,68.82,99649.0,54.0702,54.1882,54.0466,54.1488,99649.0
2019-10-21 09:30:00,68.6,69.08,68.27,68.52,36856.0,53.9757,54.3534,53.7161,53.9128,36856.0
2019-10-21 10:00:00,68.54,68.78,68.54,68.77,43885.0,53.9285,54.1174,53.9285,54.1095,43885.0
2019-10-21 10:30:00,68.77,68.89,68.72,68.76,21729.0,54.1095,54.2039,54.0702,54.1016,21729.0
2019-10-21 11:00:00,68.78,68.94,68.73,68.92,30135.0,54.1174,54.2433,54.078,54.2275,30135.0
2019-10-21 11:30:00,68.92,69.0,68.91,68.99,18438.0,54.2275,54.2905,54.2197,54.2826,18438.0
2019-10-21 12:00:00,68.98,69.06,68.97,69.0,16511.0,54.2747,54.3377,54.2669,54.2905,16511.0
2019-10-21 12:30:00,68.98,69.05,68.96,69.02,22165.0,54.2747,54.3298,54.259,54.3062,22165.0
2019-10-21 13:00:00,69.03,69.08,68.99,69.03,25818.0,54.3141,54.3534,54.2826,54.3141,25818.0
2019-10-21 13:30:00,69.02,69.06,68.89,68.97,30010.0,54.3062,54.3377,54.2039,54.2669,30010.0
2019-10-21 14:00:00,69.0,69.19,68.99,69.15,31597.0,54.2905,54.44,54.2826,54.4085,31597.0
2019-10-21 14:30:00,69.15,69.22,69.03,69.22,29485.0,54.4085,54.4636,54.3141,54.4636,29485.0
2019-10-21 15:00:00,69.2,69.3,69.12,69.18,30241.0,54.4478,54.5265,54.3849,54.4321,30241.0
2019-10-21 15:30:00,69.18,69.58,69.12,69.5,112055.0,54.4321,54.7468,54.3849,54.6839,112055.0
2019-10-22 09:30:00,69.45,69.75,69.39,69.64,47736.0,54.6445,54.8806,54.5973,54.794,47736.0
2019-10-22 10:00:00,69.68,69.77,69.54,69.61,23600.0,54.8255,54.8963,54.7154,54.7704,23600.0
2019-10-22 10:30:00,69.62,69.68,69.56,69.58,14052.0,54.7783,54.8255,54.7311,54.7468,14052.0
2019-10-22 11:00:00,69.59,69.67,69.49,69.57,18033.0,54.7547,54.8176,54.676,54.739,18033.0
2019-10-22 11:30:00,69.56,69.61,69.37,69.45,9807.0,54.7311,54.7704,54.5816,54.6445,9807.0
2019-10-22 12:00:00,69.47,69.66,69.46,69.61,14000.0,54.6603,54.8098,54.6524,54.7704,14000.0
2019-10-22 12:30:00,69.6,69.66,69.52,69.55,30755.0,54.7626,54.8098,54.6996,54.7232,30755.0
2019-10-22 13:00:00,69.56,69.65,69.54,69.63,14155.0,54.7311,54.8019,54.7154,54.7862,14155.0
2019-10-22 13:30:00,69.63,69.88,69.63,69.86,17535.0,54.7862,54.9829,54.7862,54.9671,17535.0
2019-10-22 14:00:00,69.87,69.88,69.76,69.8,20916.0,54.975,54.9829,54.8885,54.9199,20916.0
2019-10-22 14:30:00,69.8,69.93,69.72,69.89,26155.0,54.9199,55.0222,54.857,54.9907,26155.0
2019-10-22 15:00:00,69.87,69.97,69.83,69.96,27413.0,54.975,55.0537,54.9435,55.0458,27413.0
2019-10-22 15:30:00,69.97,70.0,69.48,69.65,146387.0,55.0537,55.0773,54.6681,54.8019,146387.0
2019-10-23 09:30:00,69.71,69.71,68.14,69.53,17706.0,54.8491,54.8491,53.6138,54.7075,17706.0
2019-10-23 10:00:00,69.55,69.79,69.55,69.74,14007.0,54.7232,54.9121,54.7232,54.8727,14007.0
2019-10-23 10:30:00,69.76,69.77,69.55,69.55,12573.0,54.8885,54.8963,54.7232,54.7232,12573.0
2019-10-23 11:00:00,69.53,69.58,69.36,69.36,12859.0,54.7075,54.7468,54.5737,54.5737,12859.0
2019-10-23 11:30:00,69.37,69.43,69.28,69.36,20078.0,54.5816,54.6288,54.5108,54.5737,20078.0
2019-10-23 12:00:00,69.36,69.46,69.15,69.37,239863.0,54.5737,54.6524,54.4085,54.5816,239863.0
2019-10-23 12:30:00,69.34,69.34,68.83,68.83,10661.0,54.558,54.558,54.1567,54.1567,10661.0
2019-10-23 13:00:00,68.84,68.89,68.73,68.84,8967.0,54.1646,54.2039,54.078,54.1646,8967.0
2019-10-23 13:30:00,68.88,69.01,68.87,68.99,14418.0,54.1961,54.2983,54.1882,54.2826,14418.0
2019-10-23 14:00:00,68.98,69.01,68.92,68.93,12830.0,54.2747,54.2983,54.2275,54.2354,12830.0
2019-10-23 14:30:00,68.92,69.09,68.91,69.08,15939.0,54.2275,54.3613,54.2197,54.3534,15939.0
2019-10-23 15:00:00,69.08,69.21,69.06,69.16,31937.0,54.3534,54.4557,54.3377,54.4164,31937.0
2019-10-23 15:30:00,69.16,69.38,69.15,69.28,108375.0,54.4164,54.5895,54.4085,54.5108,108375.0
2019-10-24 09:30:00,69.49,69.49,68.99,69.15,25777.0,54.676,54.676,54.2826,54.4085,25777.0
2019-10-24 10:00:00,69.19,69.19,68.96,69.16,16571.0,54.44,54.44,54.259,54.4164,16571.0
2019-10-24 10:30:00,69.15,69.22,69.04,69.04,22809.0,54.4085,54.4636,54.3219,54.3219,22809.0
2019-10-24 11:00:00,69.03,69.27,69.01,69.15,17063.0,54.3141,54.5029,54.2983,54.4085,17063.0
2019-10-24 11:30:00,69.13,69.13,68.97,68.97,24318.0,54.3928,54.3928,54.2669,54.2669,24318.0
2019-10-24 12:00:00,69.0,69.0,68.7,68.73,23000.0,54.2905,54.2905,54.0544,54.078,23000.0
2019-10-24 12:30:00,68.7,68.73,68.48,68.49,17375.0,54.0544,54.078,53.8813,53.8892,17375.0
2019-10-24 13:00:00,68.5,68.63,68.48,68.57,15901.0,53.8971,53.9994,53.8813,53.9521,15901.0
2019-10-24 13:30:00,68.55,68.58,68.43,68.47,13517.0,53.9364,53.96,53.842,53.8735,13517.0
2019-10-24 14:00:00,68.47,68.63,68.47,68.58,19731.0,53.8735,53.9994,53.8735,53.96,19731.0
2019-10-24 14:30:00,68.58,68.84,68.58,68.84,17279.0,53.96,54.1646,53.96,54.1646,17279.0
2019-10-24 15:00:00,68.82,68.85,68.7,68.77,21827.0,54.1488,54.1725,54.0544,54.1095,21827.0
2019-10-24 15:30:00,68.78,68.94,68.65,68.91,71288.0,54.1174,54.2433,54.0151,54.2197,71288.0
2019-10-25 09:30:00,68.7,68.77,68.38,68.64,13392.0,54.0544,54.1095,53.8026,54.0072,13392.0
2019-10-25 10:00:00,68.53,68.91,68.52,68.86,12913.0,53.9207,54.2197,53.9128,54.1803,12913.0
2019-10-25 10:30:00,68.91,69.07,68.83,68.97,7600.0,54.2197,54.3456,54.1567,54.2669,7600.0
2019-10-25 11:00:00,69.02,69.14,68.91,69.14,12084.0,54.3062,54.4006,54.2197,54.4006,12084.0
2019-10-25 11:30:00,69.16,69.16,68.93,68.96,10715.0,54.4164,54.4164,54.2354,54.259,10715.0
2019-10-25 12:00:00,68.96,69.0,68.82,68.84,81305.0,54.259,54.2905,54.1488,54.1646,81305.0
2019-10-25 12:30:00,68.84,68.88,68.66,68.68,89702.0,54.1646,54.1961,54.023,54.0387,89702.0
2019-10-25 13:00:00,68.69,68.81,68.59,68.66,63097.0,54.0466,54.141,53.9679,54.023,63097.0
2019-10-25 13:30:00,68.7,68.7,68.49,68.56,18017.0,54.0544,54.0544,53.8892,53.9443,18017.0
2019-10-25 14:00:00,68.58,68.75,68.55,68.73,14121.0,53.96,54.0938,53.9364,54.078,14121.0
2019-10-25 14:30:00,68.71,68.73,68.54,68.54,20109.0,54.0623,54.078,53.9285,53.9285,20109.0
2019-10-25 15:00:00,68.56,68.56,68.37,68.4,73113.0,53.9443,53.9443,53.7948,53.8184,73113.0
2019-10-25 15:30:00,68.4,68.61,68.36,68.46,102393.0,53.8184,53.9836,53.7869,53.8656,102393.0
2019-10-28 09:30:00,68.62,68.62,68.03,68.07,41972.0,53.9915,53.9915,53.5273,53.5587,41972.0
2019-10-28 10:00:00,68.07,68.4,68.07,68.26,16265.0,53.5587,53.8184,53.5587,53.7082,16265.0
2019-10-28 10:30:00,68.24,68.4,68.2,68.31,39754.0,53.6925,53.8184,53.661,53.7476,39754.0
2019-10-28 11:00:00,68.31,68.37,68.23,68.29,84975.0,53.7476,53.7948,53.6846,53.7318,84975.0
2019-10-28 11:30:00,68.29,68.46,68.23,68.43,13753.0,53.7318,53.8656,53.6846,53.842,13753.0
2019-10-28 12:00:00,68.42,68.59,68.4,68.49,12038.0,53.8341,53.9679,53.8184,53.8892,12038.0
2019-10-28 12:30:00,68.49,68.53,68.37,68.38,123283.0,53.8892,53.9207,53.7948,53.8026,123283.0
2019-10-28 13:00:00,68.36,68.36,68.2,68.2,12812.0,53.7869,53.7869,53.661,53.661,12812.0
2019-10-28 13:30:00,68.2,68.29,68.18,68.2,24201.0,53.661,53.7318,53.6453,53.661,24201.0
2019-10-28 14:00:00,68.2,68.25,67.99,67.99,13342.0,53.661,53.7004,53.4958,53.4958,13342.0
2019-10-28 14:30:00,67.99,68.02,67.84,67.84,43139.0,53.4958,53.5194,53.3778,53.3778,43139.0
2019-10-28 15:00:00,67.84,68.07,67.84,68.06,44989.0,53.3778,53.5587,53.3778,53.5509,44989.0
2019-10-28 15:30:00,68.05,68.17,68.02,68.08,106327.0,53.543,53.6374,53.5194,53.5666,106327.0
2019-10-29 09:30:00,67.98,68.29,67.78,68.24,10743.0,53.4879,53.7318,53.3306,53.6925,10743.0
2019-10-29 10:00:00,68.25,68.32,68.18,68.26,14740.0,53.7004,53.7554,53.6453,53.7082,14740.0
2019-10-29 10:30:00,68.3,68.42,68.21,68.24,23710.0,53.7397,53.8341,53.6689,53.6925,23710.0
2019-10-29 11:00:00,68.24,68.47,68.22,68.4,53442.0,53.6925,53.8735,53.6768,53.8184,53442.0
2019-10-29 11:30:00,68.38,68.42,68.28,68.37,40637.0,53.8026,53.8341,53.724,53.7948,40637.0
2019-10-29 12:00:00,68.38,68.5,68.3,68.33,12209.0,53.8026,53.8971,53.7397,53.7633,12209.0
2019-10-29 12:30:00,68.31,68.37,68.21,68.35,17052.0,53.7476,53.7948,53.6689,53.779,17052.0
2019-10-29 13:00:00,68.38,68.52,68.38,68.46,28947.0,53.8026,53.9128,53.8026,53.8656,28947.0
2019-10-29 13:30:00,68.47,68.63,68.42,68.55,21441.0,53.8735,53.9994,53.8341,53.9364,21441.0
2019-10-29 14:00:00,68.59,68.6,68.36,68.43,12848.0,53.9679,53.9757,53.7869,53.842,12848.0
2019-10-29 14:30:00,68.41,68.54,68.41,68.48,22225.0,53.8263,53.9285,53.8263,53.8813,22225.0
2019-10-29 15:00:00,68.48,68.57,68.39,68.49,26337.0,53.8813,53.9521,53.8105,53.8892,26337.0
2019-10-29 15:30:00,68.49,68.6,68.34,68.54,74154.0,53.8892,53.9757,53.7712,53.9285,74154.0
2019-10-30 09:30:00,68.52,68.72,68.25,68.62,14729.0,53.9128,54.0702,53.7004,53.9915,14729.0
2019-10-30 10:00:00,68.6,68.95,68.54,68.63,27194.0,53.9757,54.2511,53.9285,53.9994,27194.0
2019-10-30 10:30:00,68.63,68.89,68.57,68.89,28962.0,53.9994,54.2039,53.9521,54.2039,28962.0
2019-10-30 11:00:00,68.89,69.12,68.78,69.1,27762.0,54.2039,54.3849,54.1174,54.3692,27762.0
2019-10-30 11:30:00,69.13,69.38,69.03,69.28,33530.0,54.3928,54.5895,54.3141,54.5108,33530.0
2019-10-30 12:00:00,69.21,69.44,69.18,69.41,62343.0,54.4557,54.6367,54.4321,54.6131,62343.0
2019-10-30 12:30:00,69.42,69.57,69.39,69.39,31441.0,54.6209,54.739,54.5973,54.5973,31441.0
2019-10-30 13:00:00,69.4,69.41,69.14,69.17,21800.0,54.6052,54.6131,54.4006,54.4242,21800.0
2019-10-30 13:30:00,69.16,69.39,69.15,69.31,34228.0,54.4164,54.5973,54.4085,54.5344,34228.0
2019-10-30 14:00:00,69.28,69.28,69.04,69.21,20879.0,54.5108,54.5108,54.3219,54.4557,20879.0
2019-10-30 14:30:00,69.21,69.26,69.01,69.25,27960.0,54.4557,54.495,54.2983,54.4872,27960.0
2019-10-30 15:00:00,69.23,69.56,69.23,69.52,37777.0,54.4714,54.7311,54.4714,54.6996,37777.0
2019-10-30 15:30:00,69.53,69.79,69.45,69.77,156303.0,54.7075,54.9121,54.6445,54.8963,156303.0
2019-10-31 09:30:00,69.85,69.97,68.83,69.69,35355.0,54.9593,55.0537,54.1567,54.8334,35355.0
2019-10-31 10:00:00,69.69,70.13,69.38,69.39,19939.0,54.8334,55.1796,54.5895,54.5973,19939.0
2019-10-31 10:30:00,69.45,69.56,69.26,69.53,43700.0,54.6445,54.7311,54.495,54.7075,43700.0
2019-10-31 11:00:00,69.54,69.63,67.37,67.73,231684.0,54.7154,54.7862,53.008,53.2912,231684.0
2019-10-31 11:30:00,67.69,67.7,66.77,66.81,221837.0,53.2597,53.2676,52.5359,52.5673,221837.0
2019-10-31 12:00:00,66.81,66.95,66.42,66.65,107882.0,52.5673,52.6775,52.2605,52.4415,107882.0
2019-10-31 12:30:00,66.64,67.04,66.23,66.54,62629.0,52.4336,52.7483,52.111,52.3549,62629.0
2019-10-31 13:00:00,66.58,66.85,66.44,66.79,62126.0,52.3864,52.5988,52.2762,52.5516,62126.0
2019-10-31 13:30:00,66.76,67.25,66.74,67.05,53439.0,52.528,52.9135,52.5123,52.7562,53439.0
2019-10-31 14:00:00,67.05,67.05,66.68,66.77,87073.0,52.7562,52.7562,52.4651,52.5359,87073.0
2019-10-31 14:30:00,66.78,67.13,66.76,67.13,43967.0,52.5437,52.8191,52.528,52.8191,43967.0
2019-10-31 15:00:00,67.13,67.2,66.94,67.08,90192.0,52.8191,52.8742,52.6696,52.7798,90192.0
2019-10-31 15:30:00,67.07,67.3,66.88,67.24,267129.0,52.7719,52.9529,52.6224,52.9057,267129.0
2019-11-01 09:30:00,67.1,67.41,66.51,66.94,129603.0,52.7955,53.0394,52.3313,52.6696,129603.0
2019-11-01 10:00:00,66.91,67.07,66.41,66.45,51790.0,52.646,52.7719,52.2526,52.2841,51790.0
2019-11-01 10:30:00,66.45,66.5,66.17,66.31,87323.0,52.2841,52.3234,52.0638,52.1739,87323.0
2019-11-01 11:00:00,66.33,66.71,66.28,66.66,55146.0,52.1897,52.4887,52.1503,52.4493,55146.0
2019-11-01 11:30:00,66.65,66.69,65.49,65.62,86958.0,52.4415,52.4729,51.5287,51.631,86958.0
2019-11-01 12:00:00,65.64,65.92,65.6,65.82,73171.0,51.6468,51.8671,51.6153,51.7884,73171.0
2019-11-01 12:30:00,65.81,66.49,65.79,66.41,85757.0,51.7805,52.3156,51.7648,52.2526,85757.0
2019-11-01 13:00:00,66.48,66.63,66.45,66.54,46176.0,52.3077,52.4257,52.2841,52.3549,46176.0
2019-11-01 13:30:00,66.56,66.64,66.51,66.52,18852.0,52.3706,52.4336,52.3313,52.3392,18852.0
2019-11-01 14:00:00,66.49,66.59,66.48,66.5,24221.0,52.3156,52.3942,52.3077,52.3234,24221.0
2019-11-01 14:30:00,66.5,66.7,66.48,66.67,30076.0,52.3234,52.4808,52.3077,52.4572,30076.0
2019-11-01 15:00:00,66.66,66.9,66.61,66.89,45118.0,52.4493,52.6382,52.41,52.6303,45118.0
2019-11-01 15:30:00,66.87,67.08,66.87,67.08,199230.0,52.6146,52.7798,52.6146,52.7798,199230.0
2019-11-04 09:30:00,66.93,66.99,66.38,66.6,19242.0,52.6618,52.709,52.229,52.4021,19242.0
2019-11-04 10:00:00,66.72,66.75,66.6,66.73,23928.0,52.4965,52.5201,52.4021,52.5044,23928.0
2019-11-04 10:30:00,66.69,66.87,66.36,66.38,24413.0,52.4729,52.6146,52.2133,52.229,24413.0
2019-11-04 11:00:00,66.36,66.38,66.09,66.31,29137.0,52.2133,52.229,52.0008,52.1739,29137.0
2019-11-04 11:30:00,66.31,66.46,66.17,66.17,16776.0,52.1739,52.292,52.0638,52.0638,16776.0
2019-11-04 12:00:00,66.15,66.39,66.14,66.36,15105.0,52.048,52.2369,52.0402,52.2133,15105.0
2019-11-04 12:30:00,66.34,66.4,66.26,66.32,16904.0,52.1975,52.2447,52.1346,52.1818,16904.0
2019-11-04 13:00:00,66.34,66.37,66.23,66.37,20446.0,52.1975,52.2211,52.111,52.2211,20446.0
2019-11-04 13:30:00,66.34,66.37,66.14,66.14,34187.0,52.1975,52.2211,52.0402,52.0402,34187.0
2019-11-04 14:00:00,66.14,66.2,66.03,66.2,38890.0,52.0402,52.0874,51.9536,52.0874,38890.0
2019-11-04 14:30:00,66.19,66.2,66.12,66.16,33832.0,52.0795,52.0874,52.0244,52.0559,33832.0
2019-11-04 15:00:00,66.17,66.28,66.14,66.25,43983.0,52.0638,52.1503,52.0402,52.1267,43983.0
2019-11-04 15:30:00,66.26,66.35,66.11,66.32,110489.0,52.1346,52.2054,52.0166,52.1818,110489.0
2019-11-05 09:30:00,66.02,66.54,65.77,66.52,47207.0,51.9458,52.3549,51.7491,52.3392,47207.0
2019-11-05 10:00:00,66.42,66.61,66.35,66.51,78827.0,52.2605,52.41,52.2054,52.3313,78827.0
2019-11-05 10:30:00,66.53,66.62,66.11,66.27,28718.0,52.347,52.4178,52.0166,52.1425,28718.0
2019-11-05 11:00:00,66.28,66.5,66.21,66.23,24488.0,52.1503,52.3234,52.0953,52.111,24488.0
2019-11-05 11:30:00,66.27,66.39,66.18,66.18,19509.0,52.1425,52.2369,52.0716,52.0716,19509.0
2019-11-05 12:00:00,66.2,66.28,66.15,66.28,23109.0,52.0874,52.1503,52.048,52.1503,23109.0
2019-11-05 12:30:00,66.29,66.31,66.14,66.15,21926.0,52.1582,52.1739,52.0402,52.048,21926.0
2019-11-05 13:00:00,66.15,66.17,66.03,66.09,29427.0,52.048,52.0638,51.9536,52.0008,29427.0
2019-11-05 13:30:00,66.1,66.41,66.1,66.41,54141.0,52.0087,52.2526,52.0087,52.2526,54141.0
2019-11-05 14:00:00,66.41,66.61,66.39,66.55,34811.0,52.2526,52.41,52.2369,52.3628,34811.0
2019-11-05 14:30:00,66.53,66.53,66.42,66.42,20139.0,52.347,52.347,52.2605,52.2605,20139.0
2019-11-05 15:00:00,66.42,66.7,66.4,66.69,51221.0,52.2605,52.4808,52.2447,52.4729,51221.0
2019-11-05 15:30:00,66.69,66.92,66.55,66.73,184516.0,52.4729,52.6539,52.3628,52.5044,184516.0
2019-11-06 09:30:00,66.8,67.24,66.6,67.07,27677.0,52.5595,52.9057,52.4021,52.7719,27677.0
2019-11-06 10:00:00,67.09,67.7,67.09,67.28,37211.0,52.7877,53.2676,52.7877,52.9371,37211.0
2019-11-06 10:30:00,67.24,67.39,67.17,67.29,26404.0,52.9057,53.0237,52.8506,52.945,26404.0
2019-11-06 11:00:00,67.27,67.36,66.97,67.1,35397.0,52.9293,53.0001,52.6932,52.7955,35397.0
2019-11-06 11:30:00,67.11,67.13,66.89,66.89,20120.0,52.8034,52.8191,52.6303,52.6303,20120.0
2019-11-06 12:00:00,66.89,66.99,66.8,66.81,15215.0,52.6303,52.709,52.5595,52.5673,15215.0
2019-11-06 12:30:00,66.8,66.84,66.73,66.77,13024.0,52.5595,52.5909,52.5044,52.5359,13024.0
2019-11-06 13:00:00,66.75,66.82,66.59,66.77,16103.0,52.5201,52.5752,52.3942,52.5359,16103.0
2019-11-06 13:30:00,66.76,66.82,66.72,66.81,10892.0,52.528,52.5752,52.4965,52.5673,10892.0
2019-11-06 14:00:00,66.81,66.94,66.73,66.8,13227.0,52.5673,52.6696,52.5044,52.5595,13227.0
2019-11-06 14:30:00,66.81,66.86,66.71,66.83,16298.0,52.5673,52.6067,52.4887,52.5831,16298.0
2019-11-06 15:00:00,66.82,66.9,66.75,66.85,18037.0,52.5752,52.6382,52.5201,52.5988,18037.0
2019-11-06 15:30:00,66.85,66.86,66.7,66.71,56478.0,52.5988,52.6067,52.4808,52.4887,56478.0
2019-11-07 09:30:00,66.58,66.58,65.98,66.02,9564.0,52.3864,52.3864,51.9143,51.9458,9564.0
2019-11-07 10:00:00,66.13,66.29,66.1,66.14,9374.0,52.0323,52.1582,52.0087,52.0402,9374.0
2019-11-07 10:30:00,66.17,66.22,65.73,65.73,8586.0,52.0638,52.1031,51.7176,51.7176,8586.0
2019-11-07 11:00:00,65.71,65.71,65.36,65.66,10303.0,51.7018,51.7018,51.4265,51.6625,10303.0
2019-11-07 11:30:00,65.57,65.71,65.46,65.7,18766.0,51.5917,51.7018,51.5051,51.694,18766.0
2019-11-07 12:00:00,65.71,65.74,65.57,65.63,30443.0,51.7018,51.7254,51.5917,51.6389,30443.0
2019-11-07 12:30:00,65.6,65.6,65.38,65.39,13549.0,51.6153,51.6153,51.4422,51.4501,13549.0
2019-11-07 13:00:00,65.41,65.55,65.39,65.55,12513.0,51.4658,51.576,51.4501,51.576,12513.0
2019-11-07 13:30:00,65.53,65.54,65.45,65.48,9918.0,51.5602,51.5681,51.4973,51.5209,9918.0
2019-11-07 14:00:00,65.49,65.52,65.43,65.45,21220.0,51.5287,51.5523,51.4815,51.4973,21220.0
2019-11-07 14:30:00,65.5,65.61,65.43,65.59,18221.0,51.5366,51.6232,51.4815,51.6074,18221.0
2019-11-07 15:00:00,65.58,65.62,65.49,65.59,9670.0,51.5996,51.631,51.5287,51.6074,9670.0
2019-11-07 15:30:00,65.59,65.63,65.47,65.56,56151.0,51.6074,51.6389,51.513,51.5838,56151.0
2019-11-08 09:30:00,65.0,65.03,64.67,65.01,17668.0,51.6059,51.6297,51.3439,51.6139,17668.0
2019-11-08 10:00:00,64.94,65.29,64.94,65.06,15073.0,51.5583,51.8362,51.5583,51.6535,15073.0
2019-11-08 10:30:00,65.09,65.1,64.82,65.02,9974.0,51.6774,51.6853,51.463,51.6218,9974.0
2019-11-08 11:00:00,65.03,65.03,64.8,64.89,9311.0,51.6297,51.6297,51.4471,51.5186,9311.0
2019-11-08 11:30:00,64.91,64.94,64.8,64.88,8848.0,51.5345,51.5583,51.4471,51.5106,8848.0
2019-11-08 12:00:00,64.88,64.93,64.81,64.83,9614.0,51.5106,51.5503,51.4551,51.4709,9614.0
2019-11-08 12:30:00,64.86,64.96,64.81,64.93,8352.0,51.4948,51.5742,51.4551,51.5503,8352.0
2019-11-08 13:00:00,64.95,65.03,64.93,65.02,9300.0,51.5662,51.6297,51.5503,51.6218,9300.0
2019-11-08 13:30:00,65.03,65.06,64.99,64.99,6402.0,51.6297,51.6535,51.598,51.598,6402.0
2019-11-08 14:00:00,65.02,65.03,64.96,65.0,9300.0,51.6218,51.6297,51.5742,51.6059,9300.0
2019-11-08 14:30:00,64.96,64.97,64.83,64.86,9633.0,51.5742,51.5821,51.4709,51.4948,9633.0
2019-11-08 15:00:00,64.84,64.91,64.71,64.71,20593.0,51.4789,51.5345,51.3757,51.3757,20593.0
2019-11-08 15:30:00,64.68,64.74,64.61,64.66,67718.0,51.3519,51.3995,51.2963,51.336,67718.0
2019-11-11 09:30:00,64.76,65.1,64.39,64.68,12109.0,51.4154,51.6853,51.1216,51.3519,12109.0
2019-11-11 10:00:00,64.72,64.72,64.45,64.46,7723.0,51.3836,51.3836,51.1692,51.1772,7723.0
2019-11-11 10:30:00,64.5,64.55,64.38,64.42,6393.0,51.2089,51.2486,51.1137,51.1454,6393.0
2019-11-11 11:00:00,64.42,64.56,64.42,64.51,5841.0,51.1454,51.2566,51.1454,51.2169,5841.0
2019-11-11 11:30:00,64.53,64.55,64.41,64.41,8068.0,51.2328,51.2486,51.1375,51.1375,8068.0
2019-11-11 12:00:00,64.42,64.48,64.31,64.43,28162.0,51.1454,51.1931,51.0581,51.1534,28162.0
2019-11-11 12:30:00,64.44,64.59,64.4,64.56,14744.0,51.1613,51.2804,51.1295,51.2566,14744.0
2019-11-11 13:00:00,64.55,64.68,64.52,64.67,4367.0,51.2486,51.3519,51.2248,51.3439,4367.0
2019-11-11 13:30:00,64.69,64.78,64.64,64.78,5500.0,51.3598,51.4312,51.3201,51.4312,5500.0
2019-11-11 14:00:00,64.76,64.89,64.73,64.86,9035.0,51.4154,51.5186,51.3915,51.4948,9035.0
2019-11-11 14:30:00,64.86,64.87,64.74,64.84,32472.0,51.4948,51.5027,51.3995,51.4789,32472.0
2019-11-11 15:00:00,64.84,64.95,64.81,64.93,115199.0,51.4789,51.5662,51.4551,51.5503,115199.0
2019-11-11 15:30:00,64.92,64.97,64.75,64.8,133658.0,51.5424,51.5821,51.4074,51.4471,133658.0
2019-11-12 09:30:00,65.33,65.47,64.87,65.41,36270.0,51.8679,51.9791,51.5027,51.9314,36270.0
2019-11-12 10:00:00,65.5,65.54,65.31,65.41,14664.0,52.0029,52.0346,51.852,51.9314,14664.0
2019-11-12 10:30:00,65.42,65.5,65.36,65.44,27336.0,51.9394,52.0029,51.8917,51.9552,27336.0
2019-11-12 11:00:00,65.4,65.43,65.1,65.24,29830.0,51.9235,51.9473,51.6853,51.7965,29830.0
2019-11-12 11:30:00,65.22,65.24,64.99,65.03,29170.0,51.7806,51.7965,51.598,51.6297,29170.0
2019-11-12 12:00:00,65.03,65.04,64.83,64.86,33972.0,51.6297,51.6377,51.4709,51.4948,33972.0
2019-11-12 12:30:00,64.87,64.87,64.59,64.79,30379.0,51.5027,51.5027,51.2804,51.4392,30379.0
2019-11-12 13:00:00,64.78,65.07,64.78,64.97,18955.0,51.4312,51.6615,51.4312,51.5821,18955.0
2019-11-12 13:30:00,64.98,65.2,64.97,65.18,14528.0,51.59,51.7647,51.5821,51.7488,14528.0
2019-11-12 14:00:00,65.18,65.22,65.07,65.18,24265.0,51.7488,51.7806,51.6615,51.7488,24265.0
2019-11-12 14:30:00,65.14,65.18,65.05,65.06,20255.0,51.7171,51.7488,51.6456,51.6535,20255.0
2019-11-12 15:00:00,65.06,65.17,65.02,65.03,29658.0,51.6535,51.7409,51.6218,51.6297,29658.0
2019-11-12 15:30:00,65.04,65.08,64.68,64.81,250657.0,51.6377,51.6694,51.3519,51.4551,250657.0
2019-11-13 09:30:00,65.2,65.2,64.7,64.93,31074.0,51.7647,51.7647,51.3677,51.5503,31074.0
2019-11-13 10:00:00,64.9,65.05,64.8,64.94,21748.0,51.5265,51.6456,51.4471,51.5583,21748.0
2019-11-13 10:30:00,64.94,65.29,64.91,65.24,27655.0,51.5583,51.8362,51.5345,51.7965,27655.0
2019-11-13 11:00:00,65.24,65.27,65.02,65.1,15294.0,51.7965,51.8203,51.6218,51.6853,15294.0
2019-11-13 11:30:00,65.1,65.11,64.98,65.04,11455.0,51.6853,51.6932,51.59,51.6377,11455.0
2019-11-13 12:00:00,65.0,65.06,64.97,65.04,15217.0,51.6059,51.6535,51.5821,51.6377,15217.0
2019-11-13 12:30:00,65.02,65.07,64.94,65.04,21977.0,51.6218,51.6615,51.5583,51.6377,21977.0
2019-11-13 13:00:00,65.03,65.19,65.03,65.19,16326.0,51.6297,51.7568,51.6297,51.7568,16326.0
2019-11-13 13:30:00,65.17,65.27,65.15,65.18,33602.0,51.7409,51.8203,51.725,51.7488,33602.0
2019-11-13 14:00:00,65.17,65.31,65.16,65.17,25556.0,51.7409,51.852,51.7329,51.7409,25556.0
2019-11-13 14:30:00,65.17,65.2,65.09,65.13,31277.0,51.7409,51.7647,51.6774,51.7091,31277.0
2019-11-13 15:00:00,65.15,65.17,64.96,64.97,37316.0,51.725,51.7409,51.5742,51.5821,37316.0
2019-11-13 15:30:00,64.98,64.99,64.49,64.7,421510.0,51.59,51.598,51.201,51.3677,421510.0
2019-11-14 09:30:00,64.86,65.25,64.65,65.22,141171.0,51.4948,51.8044,51.328,51.7806,141171.0
2019-11-14 10:00:00,65.25,65.55,65.18,65.49,53372.0,51.8044,52.0426,51.7488,51.9949,53372.0
2019-11-14 10:30:00,65.49,65.68,65.49,65.68,13023.0,51.9949,52.1458,51.9949,52.1458,13023.0
2019-11-14 11:00:00,65.68,65.73,65.47,65.49,12792.0,52.1458,52.1855,51.9791,51.9949,12792.0
2019-11-14 11:30:00,65.48,65.48,65.25,65.34,9072.0,51.987,51.987,51.8044,51.8758,9072.0
2019-11-14 12:00:00,65.35,65.5,65.34,65.43,8906.0,51.8838,52.0029,51.8758,51.9473,8906.0
2019-11-14 12:30:00,65.42,65.46,65.35,65.37,11784.0,51.9394,51.9711,51.8838,51.8997,11784.0
2019-11-14 13:00:00,65.37,65.39,65.24,65.39,14592.0,51.8997,51.9155,51.7965,51.9155,14592.0
2019-11-14 13:30:00,65.37,65.49,65.32,65.38,12071.0,51.8997,51.9949,51.86,51.9076,12071.0
2019-11-14 14:00:00,65.39,65.43,65.31,65.31,11305.0,51.9155,51.9473,51.852,51.852,11305.0
2019-11-14 14:30:00,65.32,65.4,65.28,65.39,14227.0,51.86,51.9235,51.8282,51.9155,14227.0
2019-11-14 15:00:00,65.39,65.46,65.33,65.41,25622.0,51.9155,51.9711,51.8679,51.9314,25622.0
2019-11-14 15:30:00,65.42,65.89,65.41,65.77,80714.0,51.9394,52.3125,51.9314,52.2172,80714.0
2019-11-15 09:30:00,65.82,65.88,65.47,65.5,35169.0,52.2569,52.3046,51.9791,52.0029,35169.0
2019-11-15 10:00:00,65.49,65.63,65.39,65.42,9458.0,51.9949,52.1061,51.9155,51.9394,9458.0
2019-11-15 10:30:00,65.42,65.55,65.37,65.43,8282.0,51.9394,52.0426,51.8997,51.9473,8282.0
2019-11-15 11:00:00,65.45,65.48,65.32,65.36,11563.0,51.9632,51.987,51.86,51.8917,11563.0
2019-11-15 11:30:00,65.39,65.54,65.39,65.43,12363.0,51.9155,52.0346,51.9155,51.9473,12363.0
2019-11-15 12:00:00,65.44,65.5,65.42,65.48,8699.0,51.9552,52.0029,51.9394,51.987,8699.0
2019-11-15 12:30:00,65.47,65.47,65.4,65.41,9801.0,51.9791,51.9791,51.9235,51.9314,9801.0
2019-11-15 13:00:00,65.42,65.49,65.38,65.44,7494.0,51.9394,51.9949,51.9076,51.9552,7494.0
2019-11-15 13:30:00,65.44,65.44,65.29,65.36,8400.0,51.9552,51.9552,51.8362,51.8917,8400.0
2019-11-15 14:00:00,65.36,65.44,65.28,65.34,12139.0,51.8917,51.9552,51.8282,51.8758,12139.0
2019-11-15 14:30:00,65.34,65.42,65.32,65.35,15676.0,51.8758,51.9394,51.86,51.8838,15676.0
2019-11-15 15:00:00,65.36,65.43,65.35,65.41,19602.0,51.8917,51.9473,51.8838,51.9314,19602.0
2019-11-15 15:30:00,65.4,65.44,65.32,65.37,68980.0,51.9235,51.9552,51.86,51.8997,68980.0
2019-11-18 09:30:00,65.37,65.5,65.16,65.16,37505.0,51.8997,52.0029,51.7329,51.7329,37505.0
2019-11-18 10:00:00,65.18,65.44,65.04,65.27,145554.0,51.7488,51.9552,51.6377,51.8203,145554.0
2019-11-18 10:30:00,65.26,65.32,65.03,65.12,28957.0,51.8123,51.86,51.6297,51.7012,28957.0
2019-11-18 11:00:00,65.11,65.27,64.94,65.24,21441.0,51.6932,51.8203,51.5583,51.7965,21441.0
2019-11-18 11:30:00,65.19,65.43,65.13,65.42,71853.0,51.7568,51.9473,51.7091,51.9394,71853.0
2019-11-18 12:00:00,65.42,65.54,65.41,65.43,18681.0,51.9394,52.0346,51.9314,51.9473,18681.0
2019-11-18 12:30:00,65.42,65.47,65.36,65.42,11533.0,51.9394,51.9791,51.8917,51.9394,11533.0
2019-11-18 13:00:00,65.44,65.55,65.44,65.48,10218.0,51.9552,52.0426,51.9552,51.987,10218.0
2019-11-18 13:30:00,65.48,65.48,65.43,65.43,5796.0,51.987,51.987,51.9473,51.9473,5796.0
2019-11-18 14:00:00,65.44,65.44,65.29,65.31,15615.0,51.9552,51.9552,51.8362,51.852,15615.0
2019-11-18 14:30:00,65.31,65.37,65.31,65.33,11761.0,51.852,51.8997,51.852,51.8679,11761.0
2019-11-18 15:00:00,65.32,65.34,65.11,65.12,28843.0,51.86,51.8758,51.6932,51.7012,28843.0
2019-11-18 15:30:00,65.12,65.2,65.02,65.2,96823.0,51.7012,51.7647,51.6218,51.7647,96823.0
2019-11-19 09:30:00,65.34,65.54,64.82,65.01,17173.0,51.8758,52.0346,51.463,51.6139,17173.0
2019-11-19 10:00:00,65.02,65.07,64.8,64.89,6990.0,51.6218,51.6615,51.4471,51.5186,6990.0
2019-11-19 10:30:00,64.9,65.48,64.86,65.4,260967.0,51.5265,51.987,51.4948,51.9235,260967.0
2019-11-19 11:00:00,65.36,65.58,65.35,65.51,15330.0,51.8917,52.0664,51.8838,52.0108,15330.0
2019-11-19 11:30:00,65.47,65.47,65.18,65.3,11303.0,51.9791,51.9791,51.7488,51.8441,11303.0
2019-11-19 12:00:00,65.31,65.38,65.29,65.34,8402.0,51.852,51.9076,51.8362,51.8758,8402.0
2019-11-19 12:30:00,65.33,65.41,65.29,65.39,7760.0,51.8679,51.9314,51.8362,51.9155,7760.0
2019-11-19 13:00:00,65.4,65.4,65.24,65.24,9499.0,51.9235,51.9235,51.7965,51.7965,9499.0
2019-11-19 13:30:00,65.23,65.33,65.18,65.19,7475.0,51.7885,51.8679,51.7488,51.7568,7475.0
2019-11-19 14:00:00,65.18,65.29,65.16,65.2,10090.0,51.7488,51.8362,51.7329,51.7647,10090.0
2019-11-19 14:30:00,65.22,65.3,65.18,65.28,34424.0,51.7806,51.8441,51.7488,51.8282,34424.0
2019-11-19 15:00:00,65.27,65.46,65.27,65.31,46669.0,51.8203,51.9711,51.8203,51.852,46669.0
2019-11-19 15:30:00,65.31,65.45,65.17,65.25,90240.0,51.852,51.9632,51.7409,51.8044,90240.0
2019-11-20 09:30:00,65.1,65.1,64.6,64.6,54809.0,51.6853,51.6853,51.2883,51.2883,54809.0
2019-11-20 10:00:00,64.67,64.73,64.4,64.55,44201.0,51.3439,51.3915,51.1295,51.2486,44201.0
2019-11-20 10:30:00,64.53,64.56,64.3,64.46,16389.0,51.2328,51.2566,51.0502,51.1772,16389.0
2019-11-20 11:00:00,64.47,64.47,64.21,64.28,11750.0,51.1851,51.1851,50.9787,51.0343,11750.0
2019-11-20 11:30:00,64.28,64.28,64.12,64.14,14525.0,51.0343,51.0343,50.9072,50.9231,14525.0
2019-11-20 12:00:00,64.13,64.16,63.99,64.09,18261.0,50.9152,50.939,50.804,50.8834,18261.0
2019-11-20 12:30:00,64.09,64.26,64.03,64.22,49405.0,50.8834,51.0184,50.8358,50.9866,49405.0
2019-11-20 13:00:00,64.27,64.45,64.27,64.34,14958.0,51.0263,51.1692,51.0263,51.0819,14958.0
2019-11-20 13:30:00,64.33,64.52,64.21,64.52,63072.0,51.074,51.2248,50.9787,51.2248,63072.0
2019-11-20 14:00:00,64.52,64.68,64.44,64.61,38587.0,51.2248,51.3519,51.1613,51.2963,38587.0
2019-11-20 14:30:00,64.61,64.66,64.55,64.65,20018.0,51.2963,51.336,51.2486,51.328,20018.0
2019-11-20 15:00:00,64.63,64.67,64.44,64.45,26341.0,51.3122,51.3439,51.1613,51.1692,26341.0
2019-11-20 15:30:00,64.44,64.56,64.36,64.41,84337.0,51.1613,51.2566,51.0978,51.1375,84337.0
2019-11-21 09:30:00,64.24,64.36,63.8,63.94,17201.0,51.0025,51.0978,50.6532,50.7643,17201.0
2019-11-21 10:00:00,63.97,64.08,63.88,64.0,23045.0,50.7882,50.8755,50.7167,50.812,23045.0
2019-11-21 10:30:00,63.96,64.04,63.85,63.89,12073.0,50.7802,50.8437,50.6929,50.7246,12073.0
2019-11-21 11:00:00,63.86,64.13,63.81,64.08,15630.0,50.7008,50.9152,50.6611,50.8755,15630.0
2019-11-21 11:30:00,64.07,64.13,64.0,64.11,11657.0,50.8675,50.9152,50.812,50.8993,11657.0
2019-11-21 12:00:00,64.1,64.13,64.03,64.09,22771.0,50.8914,50.9152,50.8358,50.8834,22771.0
2019-11-21 12:30:00,64.11,64.11,63.94,63.97,9353.0,50.8993,50.8993,50.7643,50.7882,9353.0
2019-11-21 13:00:00,63.96,64.08,63.94,64.08,19853.0,50.7802,50.8755,50.7643,50.8755,19853.0
2019-11-21 13:30:00,64.09,64.16,64.0,64.0,24079.0,50.8834,50.939,50.812,50.812,24079.0
2019-11-21 14:00:00,64.03,64.09,63.99,64.06,11453.0,50.8358,50.8834,50.804,50.8596,11453.0
2019-11-21 14:30:00,64.08,64.17,64.08,64.11,15975.0,50.8755,50.9469,50.8755,50.8993,15975.0
2019-11-21 15:00:00,64.1,64.1,63.99,64.0,20061.0,50.8914,50.8914,50.804,50.812,20061.0
2019-11-21 15:30:00,63.99,64.02,63.82,63.94,103041.0,50.804,50.8279,50.6691,50.7643,103041.0
2019-11-22 09:30:00,63.93,64.32,63.46,63.62,24828.0,50.7564,51.066,50.3832,50.5103,24828.0
2019-11-22 10:00:00,63.58,63.61,62.98,63.26,27652.0,50.4785,50.5023,50.0022,50.2245,27652.0
2019-11-22 10:30:00,63.26,63.55,63.19,63.55,29866.0,50.2245,50.4547,50.1689,50.4547,29866.0
2019-11-22 11:00:00,63.55,63.56,63.18,63.24,27936.0,50.4547,50.4626,50.1609,50.2086,27936.0
2019-11-22 11:30:00,63.26,63.78,63.25,63.77,30851.0,50.2245,50.6373,50.2165,50.6294,30851.0
2019-11-22 12:00:00,63.77,64.12,63.76,64.12,106991.0,50.6294,50.9072,50.6214,50.9072,106991.0
2019-11-22 12:30:00,64.09,64.16,63.94,64.07,59298.0,50.8834,50.939,50.7643,50.8675,59298.0
2019-11-22 13:00:00,64.05,64.15,64.02,64.05,109091.0,50.8517,50.9311,50.8279,50.8517,109091.0
2019-11-22 13:30:00,64.04,64.11,63.99,64.04,11912.0,50.8437,50.8993,50.804,50.8437,11912.0
2019-11-22 14:00:00,64.04,64.26,64.01,64.24,342760.0,50.8437,51.0184,50.8199,51.0025,342760.0
2019-11-22 14:30:00,64.25,64.27,64.02,64.12,176280.0,51.0105,51.0263,50.8279,50.9072,176280.0
2019-11-22 15:00:00,64.12,64.25,64.06,64.23,182011.0,50.9072,51.0105,50.8596,50.9946,182011.0
2019-11-22 15:30:00,64.22,64.23,64.04,64.17,105480.0,50.9866,50.9946,50.8437,50.9469,105480.0
2019-11-25 09:30:00,64.49,64.97,64.15,64.93,34151.0,51.201,51.5821,50.9311,51.5503,34151.0
2019-11-25 10:00:00,64.93,65.1,64.57,64.62,75019.0,51.5503,51.6853,51.2645,51.3042,75019.0
2019-11-25 10:30:00,64.61,64.61,64.4,64.5,26805.0,51.2963,51.2963,51.1295,51.2089,26805.0
2019-11-25 11:00:00,64.48,64.51,64.24,64.27,36765.0,51.1931,51.2169,51.0025,51.0263,36765.0
2019-11-25 11:30:00,64.25,64.28,64.04,64.16,33768.0,51.0105,51.0343,50.8437,50.939,33768.0
2019-11-25 12:00:00,64.15,64.25,64.03,64.06,16191.0,50.9311,51.0105,50.8358,50.8596,16191.0
2019-11-25 12:30:00,64.03,64.13,64.03,64.08,30297.0,50.8358,50.9152,50.8358,50.8755,30297.0
2019-11-25 13:00:00,64.09,64.16,64.05,64.14,22649.0,50.8834,50.939,50.8517,50.9231,22649.0
2019-11-25 13:30:00,64.16,64.17,64.08,64.09,19034.0,50.939,50.9469,50.8755,50.8834,19034.0
2019-11-25 14:00:00,64.09,64.32,64.09,64.3,24830.0,50.8834,51.066,50.8834,51.0502,24830.0
2019-11-25 14:30:00,64.3,64.38,64.28,64.3,14555.0,51.0502,51.1137,51.0343,51.0502,14555.0
2019-11-25 15:00:00,64.3,64.33,64.22,64.3,48863.0,51.0502,51.074,50.9866,51.0502,48863.0
2019-11-25 15:30:00,64.29,64.38,64.29,64.33,86769.0,51.0422,51.1137,51.0422,51.074,86769.0
2019-11-26 09:30:00,64.28,64.67,63.58,64.59,15714.0,51.0343,51.3439,50.4785,51.2804,15714.0
2019-11-26 10:00:00,64.61,64.76,64.51,64.59,42732.0,51.2963,51.4154,51.2169,51.2804,42732.0
2019-11-26 10:30:00,64.61,64.76,64.54,64.55,31556.0,51.2963,51.4154,51.2407,51.2486,31556.0
2019-11-26 11:00:00,64.6,64.66,64.52,64.63,17518.0,51.2883,51.336,51.2248,51.3122,17518.0
2019-11-26 11:30:00,64.65,64.69,64.55,64.59,24399.0,51.328,51.3598,51.2486,51.2804,24399.0
2019-11-26 12:00:00,64.61,64.71,64.57,64.64,21004.0,51.2963,51.3757,51.2645,51.3201,21004.0
2019-11-26 12:30:00,64.64,64.75,64.63,64.64,16621.0,51.3201,51.4074,51.3122,51.3201,16621.0
2019-11-26 13:00:00,64.63,64.75,64.58,64.65,17597.0,51.3122,51.4074,51.2725,51.328,17597.0
2019-11-26 13:30:00,64.67,64.71,64.61,64.64,14382.0,51.3439,51.3757,51.2963,51.3201,14382.0
2019-11-26 14:00:00,64.63,64.72,64.57,64.58,33756.0,51.3122,51.3836,51.2645,51.2725,33756.0
2019-11-26 14:30:00,64.59,64.62,64.5,64.56,29546.0,51.2804,51.3042,51.2089,51.2566,29546.0
2019-11-26 15:00:00,64.56,64.58,64.49,64.56,36456.0,51.2566,51.2725,51.201,51.2566,36456.0
2019-11-26 15:30:00,64.57,64.71,64.57,64.69,106924.0,51.2645,51.3757,51.2645,51.3598,106924.0
2019-11-27 09:30:00,64.78,64.96,64.31,64.55,50759.0,51.4312,51.5742,51.0581,51.2486,50759.0
2019-11-27 10:00:00,64.6,64.84,64.59,64.76,13335.0,51.2883,51.4789,51.2804,51.4154,13335.0
2019-11-27 10:30:00,64.76,64.84,64.74,64.78,21762.0,51.4154,51.4789,51.3995,51.4312,21762.0
2019-11-27 11:00:00,64.75,64.92,64.73,64.91,14902.0,51.4074,51.5424,51.3915,51.5345,14902.0
2019-11-27 11:30:00,64.95,65.0,64.82,64.98,43419.0,51.5662,51.6059,51.463,51.59,43419.0
2019-11-27 12:00:00,65.0,65.02,64.85,64.95,242036.0,51.6059,51.6218,51.4868,51.5662,242036.0
2019-11-27 12:30:00,64.95,65.02,64.9,64.94,14512.0,51.5662,51.6218,51.5265,51.5583,14512.0
2019-11-27 13:00:00,64.94,64.99,64.88,64.94,6240.0,51.5583,51.598,51.5106,51.5583,6240.0
2019-11-27 13:30:00,64.94,65.02,64.93,65.0,14023.0,51.5583,51.6218,51.5503,51.6059,14023.0
2019-11-27 14:00:00,65.01,65.06,64.97,64.99,8482.0,51.6139,51.6535,51.5821,51.598,8482.0
2019-11-27 14:30:00,64.99,64.99,64.85,64.88,16766.0,51.598,51.598,51.4868,51.5106,16766.0
2019-11-27 15:00:00,64.88,64.93,64.83,64.93,28083.0,51.5106,51.5503,51.4709,51.5503,28083.0
2019-11-27 15:30:00,64.92,65.12,64.84,65.06,96366.0,51.5424,51.7012,51.4789,51.6535,96366.0
2019-11-29 09:30:00,65.39,65.67,63.73,65.41,20356.0,51.9155,52.1378,50.5976,51.9314,20356.0
2019-11-29 10:00:00,65.39,65.49,65.3,65.33,17955.0,51.9155,51.9949,51.8441,51.8679,17955.0
2019-11-29 10:30:00,65.34,65.52,65.13,65.16,25580.0,51.8758,52.0188,51.7091,51.7329,25580.0
2019-11-29 11:00:00,65.14,65.35,65.13,65.29,17008.0,51.7171,51.8838,51.7091,51.8362,17008.0
2019-11-29 11:30:00,65.27,65.39,65.09,65.15,27758.0,51.8203,51.9155,51.6774,51.725,27758.0
2019-11-29 12:00:00,65.16,65.21,65.08,65.14,41936.0,51.7329,51.7726,51.6694,51.7171,41936.0
2019-11-29 12:30:00,65.15,65.15,64.99,65.03,94955.0,51.725,51.725,51.598,51.6297,94955.0
2019-12-02 09:30:00,65.09,65.16,64.59,64.67,40056.0,51.6774,51.7329,51.2804,51.3439,40056.0
2019-12-02 10:00:00,64.65,64.71,64.56,64.6,82677.0,51.328,51.3757,51.2566,51.2883,82677.0
2019-12-02 10:30:00,64.59,64.86,64.57,64.76,37093.0,51.2804,51.4948,51.2645,51.4154,37093.0
2019-12-02 11:00:00,64.78,64.84,64.64,64.83,62284.0,51.4312,51.4789,51.3201,51.4709,62284.0
2019-12-02 11:30:00,64.8,64.85,64.72,64.82,19104.0,51.4471,51.4868,51.3836,51.463,19104.0
2019-12-02 12:00:00,64.82,64.82,64.63,64.67,15850.0,51.463,51.463,51.3122,51.3439,15850.0
2019-12-02 12:30:00,64.68,64.68,64.39,64.39,115671.0,51.3519,51.3519,51.1216,51.1216,115671.0
2019-12-02 13:00:00,64.4,64.52,64.3,64.3,204323.0,51.1295,51.2248,51.0502,51.0502,204323.0
2019-12-02 13:30:00,64.31,64.36,64.24,64.3,56097.0,51.0581,51.0978,51.0025,51.0502,56097.0
2019-12-02 14:00:00,64.31,64.32,64.05,64.08,41679.0,51.0581,51.066,50.8517,50.8755,41679.0
2019-12-02 14:30:00,64.08,64.13,64.06,64.07,30896.0,50.8755,50.9152,50.8596,50.8675,30896.0
2019-12-02 15:00:00,64.08,64.1,63.94,63.97,30223.0,50.8755,50.8914,50.7643,50.7882,30223.0
2019-12-02 15:30:00,63.97,64.13,63.71,63.75,145922.0,50.7882,50.9152,50.5817,50.6135,145922.0
2019-12-03 09:30:00,63.33,63.68,63.3,63.54,36892.0,50.28,50.5579,50.2562,50.4468,36892.0
2019-12-03 10:00:00,63.53,64.06,63.5,64.02,49390.0,50.4388,50.8596,50.415,50.8279,49390.0
2019-12-03 10:30:00,64.02,64.1,63.95,64.02,37583.0,50.8279,50.8914,50.7723,50.8279,37583.0
2019-12-03 11:00:00,63.99,64.37,63.96,64.32,99380.0,50.804,51.1057,50.7802,51.066,99380.0
2019-12-03 11:30:00,64.34,64.43,64.23,64.3,37771.0,51.0819,51.1534,50.9946,51.0502,37771.0
2019-12-03 12:00:00,64.31,64.35,64.03,64.15,41804.0,51.0581,51.0899,50.8358,50.9311,41804.0
2019-12-03 12:30:00,64.16,64.21,64.12,64.15,33153.0,50.939,50.9787,50.9072,50.9311,33153.0
2019-12-03 13:00:00,64.13,64.27,64.13,64.23,24232.0,50.9152,51.0263,50.9152,50.9946,24232.0
2019-12-03 13:30:00,64.24,64.28,64.17,64.19,29653.0,51.0025,51.0343,50.9469,50.9628,29653.0
2019-12-03 14:00:00,64.2,64.2,64.06,64.09,32851.0,50.9708,50.9708,50.8596,50.8834,32851.0
2019-12-03 14:30:00,64.08,64.08,63.95,63.97,21942.0,50.8755,50.8755,50.7723,50.7882,21942.0
2019-12-03 15:00:00,63.96,64.09,63.92,64.07,35940.0,50.7802,50.8834,50.7485,50.8675,35940.0
2019-12-03 15:30:00,64.08,64.17,63.93,64.12,151103.0,50.8755,50.9469,50.7564,50.9072,151103.0
2019-12-04 09:30:00,63.85,64.64,63.85,64.56,26230.0,50.6929,51.3201,50.6929,51.2566,26230.0
2019-12-04 10:00:00,64.53,64.61,64.3,64.41,31159.0,51.2328,51.2963,51.0502,51.1375,31159.0
2019-12-04 10:30:00,64.37,64.41,64.27,64.28,22289.0,51.1057,51.1375,51.0263,51.0343,22289.0
2019-12-04 11:00:00,64.27,64.31,64.18,64.3,18948.0,51.0263,51.0581,50.9549,51.0502,18948.0
2019-12-04 11:30:00,64.3,64.39,64.3,64.36,17770.0,51.0502,51.1216,51.0502,51.0978,17770.0
2019-12-04 12:00:00,64.36,64.45,64.34,64.41,15504.0,51.0978,51.1692,51.0819,51.1375,15504.0
2019-12-04 12:30:00,64.41,64.52,64.39,64.47,11869.0,51.1375,51.2248,51.1216,51.1851,11869.0
2019-12-04 13:00:00,64.45,64.46,64.36,64.39,12172.0,51.1692,51.1772,51.0978,51.1216,12172.0
2019-12-04 13:30:00,64.38,64.38,64.29,64.32,15360.0,51.1137,51.1137,51.0422,51.066,15360.0
2019-12-04 14:00:00,64.33,64.36,64.26,64.3,16542.0,51.074,51.0978,51.0184,51.0502,16542.0
2019-12-04 14:30:00,64.31,64.43,64.29,64.41,29644.0,51.0581,51.1534,51.0422,51.1375,29644.0
2019-12-04 15:00:00,64.41,64.59,64.38,64.52,158538.0,51.1375,51.2804,51.1137,51.2248,158538.0
2019-12-04 15:30:00,64.52,64.63,64.45,64.57,240977.0,51.2248,51.3122,51.1692,51.2645,240977.0
2019-12-05 09:30:00,64.41,64.69,64.01,64.01,23974.0,51.1375,51.3598,50.8199,50.8199,23974.0
2019-12-05 10:00:00,63.99,64.24,63.98,64.24,22849.0,50.804,51.0025,50.7961,51.0025,22849.0
2019-12-05 10:30:00,64.21,64.32,64.19,64.3,19802.0,50.9787,51.066,50.9628,51.0502,19802.0
2019-12-05 11:00:00,64.29,64.34,64.18,64.18,17062.0,51.0422,51.0819,50.9549,50.9549,17062.0
2019-12-05 11:30:00,64.13,64.16,63.87,63.93,24326.0,50.9152,50.939,50.7088,50.7564,24326.0
2019-12-05 12:00:00,63.9,64.0,63.85,63.88,138934.0,50.7326,50.812,50.6929,50.7167,138934.0
2019-12-05 12:30:00,63.9,63.94,63.85,63.91,54726.0,50.7326,50.7643,50.6929,50.7405,54726.0
2019-12-05 13:00:00,63.9,64.14,63.9,64.14,41181.0,50.7326,50.9231,50.7326,50.9231,41181.0
2019-12-05 13:30:00,64.14,64.17,63.98,64.0,13535.0,50.9231,50.9469,50.7961,50.812,13535.0
2019-12-05 14:00:00,64.03,64.06,63.97,64.04,26666.0,50.8358,50.8596,50.7882,50.8437,26666.0
2019-12-05 14:30:00,64.04,64.04,63.68,63.68,27936.0,50.8437,50.8437,50.5579,50.5579,27936.0
2019-12-05 15:00:00,63.71,63.82,63.7,63.82,60336.0,50.5817,50.6691,50.5738,50.6691,60336.0
2019-12-05 15:30:00,63.83,64.03,63.8,64.0,112487.0,50.677,50.8358,50.6532,50.812,112487.0
2019-12-06 09:30:00,64.16,64.54,64.16,64.31,20867.0,50.939,51.2407,50.939,51.0581,20867.0
2019-12-06 10:00:00,64.32,64.52,64.25,64.38,14301.0,51.066,51.2248,51.0105,51.1137,14301.0
2019-12-06 10:30:00,64.37,64.65,64.35,64.58,15030.0,51.1057,51.328,51.0899,51.2725,15030.0
2019-12-06 11:00:00,64.58,64.75,64.5,64.68,10142.0,51.2725,51.4074,51.2089,51.3519,10142.0
2019-12-06 11:30:00,64.66,64.72,64.6,64.6,10302.0,51.336,51.3836,51.2883,51.2883,10302.0
2019-12-06 12:00:00,64.6,64.64,64.51,64.52,10558.0,51.2883,51.3201,51.2169,51.2248,10558.0
2019-12-06 12:30:00,64.53,64.58,64.52,64.55,9628.0,51.2328,51.2725,51.2248,51.2486,9628.0
2019-12-06 13:00:00,64.55,64.56,64.49,64.55,9927.0,51.2486,51.2566,51.201,51.2486,9927.0
2019-12-06 13:30:00,64.54,64.54,64.39,64.41,20112.0,51.2407,51.2407,51.1216,51.1375,20112.0
2019-12-06 14:00:00,64.41,64.51,64.4,64.49,16462.0,51.1375,51.2169,51.1295,51.201,16462.0
2019-12-06 14:30:00,64.5,64.54,64.44,64.48,22137.0,51.2089,51.2407,51.1613,51.1931,22137.0
2019-12-06 15:00:00,64.48,64.5,64.42,64.5,31011.0,51.1931,51.2089,51.1454,51.2089,31011.0
2019-12-06 15:30:00,64.48,64.53,64.34,64.36,74592.0,51.1931,51.2328,51.0819,51.0978,74592.0
2019-12-09 09:30:00,65.43,65.43,64.05,64.22,11696.0,51.9473,51.9473,50.8517,50.9866,11696.0
2019-12-09 10:00:00,64.17,64.34,64.02,64.34,6552.0,50.9469,51.0819,50.8279,51.0819,6552.0
2019-12-09 10:30:00,64.32,64.55,64.29,64.55,6052.0,51.066,51.2486,51.0422,51.2486,6052.0
2019-12-09 11:00:00,64.55,64.58,64.42,64.58,6796.0,51.2486,51.2725,51.1454,51.2725,6796.0
2019-12-09 11:30:00,64.54,64.62,64.46,64.58,8868.0,51.2407,51.3042,51.1772,51.2725,8868.0
2019-12-09 12:00:00,64.58,64.68,64.54,64.57,15257.0,51.2725,51.3519,51.2407,51.2645,15257.0
2019-12-09 12:30:00,64.58,64.64,64.55,64.56,8774.0,51.2725,51.3201,51.2486,51.2566,8774.0
2019-12-09 13:00:00,64.56,64.57,64.41,64.41,15240.0,51.2566,51.2645,51.1375,51.1375,15240.0
2019-12-09 13:30:00,64.4,64.48,64.39,64.48,14692.0,51.1295,51.1931,51.1216,51.1931,14692.0
2019-12-09 14:00:00,64.47,64.51,64.36,64.41,22411.0,51.1851,51.2169,51.0978,51.1375,22411.0
2019-12-09 14:30:00,64.39,64.46,64.38,64.42,9587.0,51.1216,51.1772,51.1137,51.1454,9587.0
2019-12-09 15:00:00,64.41,64.55,64.38,64.52,12734.0,51.1375,51.2486,51.1137,51.2248,12734.0
2019-12-09 15:30:00,64.53,64.68,64.47,64.58,61942.0,51.2328,51.3519,51.1851,51.2725,61942.0
2019-12-10 09:30:00,64.54,64.77,64.47,64.5,47932.0,51.2407,51.4233,51.1851,51.2089,47932.0
2019-12-10 10:00:00,64.52,64.59,64.45,64.5,42775.0,51.2248,51.2804,51.1692,51.2089,42775.0
2019-12-10 10:30:00,64.5,64.51,64.31,64.33,30350.0,51.2089,51.2169,51.0581,51.074,30350.0
2019-12-10 11:00:00,64.33,64.69,64.19,64.63,17801.0,51.074,51.3598,50.9628,51.3122,17801.0
2019-12-10 11:30:00,64.64,64.68,64.39,64.39,25766.0,51.3201,51.3519,51.1216,51.1216,25766.0
2019-12-10 12:00:00,64.41,64.42,64.26,64.36,59348.0,51.1375,51.1454,51.0184,51.0978,59348.0
2019-12-10 12:30:00,64.39,64.42,64.33,64.4,67306.0,51.1216,51.1454,51.074,51.1295,67306.0
2019-12-10 13:00:00,64.39,64.41,64.26,64.37,14208.0,51.1216,51.1375,51.0184,51.1057,14208.0
2019-12-10 13:30:00,64.37,64.47,64.32,64.42,11022.0,51.1057,51.1851,51.066,51.1454,11022.0
2019-12-10 14:00:00,64.41,64.46,64.28,64.31,12181.0,51.1375,51.1772,51.0343,51.0581,12181.0
2019-12-10 14:30:00,64.32,64.35,64.24,64.27,168615.0,51.066,51.0899,51.0025,51.0263,168615.0
2019-12-10 15:00:00,64.28,64.36,64.26,64.29,23345.0,51.0343,51.0978,51.0184,51.0422,23345.0
2019-12-10 15:30:00,64.28,64.28,64.14,64.24,81590.0,51.0343,51.0343,50.9231,51.0025,81590.0
2019-12-11 09:30:00,64.26,64.47,63.71,63.71,17845.0,51.0184,51.1851,50.5817,50.5817,17845.0
2019-12-11 10:00:00,63.75,63.8,63.32,63.5,222956.0,50.6135,50.6532,50.2721,50.415,222956.0
2019-12-11 10:30:00,63.51,63.54,62.91,62.94,170043.0,50.4229,50.4468,49.9466,49.9704,170043.0
2019-12-11 11:00:00,62.95,63.18,62.8,62.88,40775.0,49.9783,50.1609,49.8592,49.9228,40775.0
2019-12-11 11:30:00,62.88,62.91,62.64,62.78,44161.0,49.9228,49.9466,49.7322,49.8434,44161.0
2019-12-11 12:00:00,62.79,62.79,62.6,62.66,33452.0,49.8513,49.8513,49.7005,49.7481,33452.0
2019-12-11 12:30:00,62.67,62.74,62.6,62.71,135264.0,49.756,49.8116,49.7005,49.7878,135264.0
2019-12-11 13:00:00,62.71,63.03,62.45,62.45,455279.0,49.7878,50.0419,49.5814,49.5814,455279.0
2019-12-11 13:30:00,62.45,63.17,62.36,62.98,48288.0,49.5814,50.153,49.5099,50.0022,48288.0
2019-12-11 14:00:00,62.95,63.05,62.63,63.02,26975.0,49.9783,50.0577,49.7243,50.0339,26975.0
2019-12-11 14:30:00,63.0,63.01,62.85,62.9,57180.0,50.018,50.026,49.8989,49.9386,57180.0
2019-12-11 15:00:00,62.91,62.92,62.71,62.71,101367.0,49.9466,49.9545,49.7878,49.7878,101367.0
2019-12-11 15:30:00,62.74,62.88,62.55,62.64,244633.0,49.8116,49.9228,49.6608,49.7322,244633.0
2019-12-12 09:30:00,62.15,62.75,62.15,62.28,51719.0,49.3432,49.8196,49.3432,49.4464,51719.0
2019-12-12 10:00:00,62.31,62.38,62.01,62.09,27557.0,49.4702,49.5258,49.232,49.2956,27557.0
2019-12-12 10:30:00,62.12,62.13,61.79,61.83,36877.0,49.3194,49.3273,49.0574,49.0891,36877.0
2019-12-12 11:00:00,61.83,61.89,61.31,61.52,79904.0,49.0891,49.1368,48.6763,48.843,79904.0
2019-12-12 11:30:00,61.57,61.58,60.97,61.07,80943.0,48.8827,48.8906,48.4063,48.4857,80943.0
2019-12-12 12:00:00,61.06,61.14,60.89,61.13,49087.0,48.4778,48.5413,48.3428,48.5334,49087.0
2019-12-12 12:30:00,61.13,61.25,61.05,61.08,123212.0,48.5334,48.6286,48.4699,48.4937,123212.0
2019-12-12 13:00:00,61.08,61.24,61.05,61.09,172240.0,48.4937,48.6207,48.4699,48.5016,172240.0
2019-12-12 13:30:00,61.1,61.34,61.03,61.2,177534.0,48.5096,48.7001,48.454,48.589,177534.0
2019-12-12 14:00:00,61.2,61.2,61.0,61.0,26602.0,48.589,48.589,48.4302,48.4302,26602.0
2019-12-12 14:30:00,60.98,61.29,60.91,60.95,40943.0,48.4143,48.6604,48.3587,48.3905,40943.0
2019-12-12 15:00:00,60.95,61.08,60.85,60.98,89207.0,48.3905,48.4937,48.3111,48.4143,89207.0
2019-12-12 15:30:00,60.98,61.05,60.78,60.81,276762.0,48.4143,48.4699,48.2555,48.2793,276762.0
2019-12-13 09:30:00,60.86,61.4,60.6,60.75,96075.0,48.319,48.7477,48.1126,48.2317,96075.0
2019-12-13 10:00:00,60.75,60.8,60.36,60.57,31349.0,48.2317,48.2714,47.922,48.0888,31349.0
2019-12-13 10:30:00,60.57,60.71,60.5,60.66,17726.0,48.0888,48.1999,48.0332,48.1602,17726.0
2019-12-13 11:00:00,60.64,60.65,60.35,60.37,16103.0,48.1443,48.1523,47.9141,47.93,16103.0
2019-12-13 11:30:00,60.4,60.53,60.39,60.49,17152.0,47.9538,48.057,47.9459,48.0253,17152.0
2019-12-13 12:00:00,60.5,60.57,60.46,60.51,17910.0,48.0332,48.0888,48.0014,48.0411,17910.0
2019-12-13 12:30:00,60.51,60.68,60.47,60.68,16349.0,48.0411,48.1761,48.0094,48.1761,16349.0
2019-12-13 13:00:00,60.67,60.79,60.46,60.46,121087.0,48.1682,48.2634,48.0014,48.0014,121087.0
2019-12-13 13:30:00,60.44,60.48,60.39,60.46,30847.0,47.9856,48.0173,47.9459,48.0014,30847.0
2019-12-13 14:00:00,60.47,60.48,60.35,60.44,25106.0,48.0094,48.0173,47.9141,47.9856,25106.0
2019-12-13 14:30:00,60.43,60.5,60.38,60.48,20336.0,47.9776,48.0332,47.9379,48.0173,20336.0
2019-12-13 15:00:00,60.48,60.54,60.43,60.47,28056.0,48.0173,48.065,47.9776,48.0094,28056.0
2019-12-13 15:30:00,60.49,60.92,60.46,60.91,112334.0,48.0253,48.3666,48.0014,48.3587,112334.0
2019-12-16 09:30:00,60.91,61.32,60.44,60.45,23416.0,48.3587,48.6842,47.9856,47.9935,23416.0
2019-12-16 10:00:00,60.42,60.65,60.35,60.6,18309.0,47.9697,48.1523,47.9141,48.1126,18309.0
2019-12-16 10:30:00,60.6,60.89,60.56,60.72,38011.0,48.1126,48.3428,48.0808,48.2079,38011.0
2019-12-16 11:00:00,60.71,60.8,60.59,60.78,21703.0,48.1999,48.2714,48.1046,48.2555,21703.0
2019-12-16 11:30:00,60.75,61.04,60.68,61.0,12650.0,48.2317,48.4619,48.1761,48.4302,12650.0
2019-12-16 12:00:00,60.97,60.98,60.81,60.83,15797.0,48.4063,48.4143,48.2793,48.2952,15797.0
2019-12-16 12:30:00,60.84,60.86,60.69,60.79,31246.0,48.3031,48.319,48.184,48.2634,31246.0
2019-12-16 13:00:00,60.79,60.83,60.69,60.83,25198.0,48.2634,48.2952,48.184,48.2952,25198.0
2019-12-16 13:30:00,60.82,60.94,60.77,60.9,14334.0,48.2873,48.3825,48.2476,48.3508,14334.0
2019-12-16 14:00:00,60.9,61.18,60.89,61.15,43939.0,48.3508,48.5731,48.3428,48.5493,43939.0
2019-12-16 14:30:00,61.15,61.43,61.13,61.43,30538.0,48.5493,48.7716,48.5334,48.7716,30538.0
2019-12-16 15:00:00,61.41,61.63,61.4,61.61,48609.0,48.7557,48.9303,48.7477,48.9145,48609.0
2019-12-16 15:30:00,61.62,61.89,61.61,61.77,170824.0,48.9224,49.1368,48.9145,49.0415,170824.0
2019-12-17 09:30:00,61.78,61.85,61.25,61.37,27060.0,49.0494,49.105,48.6286,48.7239,27060.0
2019-12-17 10:00:00,61.38,61.56,61.26,61.52,29207.0,48.7319,48.8748,48.6366,48.843,29207.0
2019-12-17 10:30:00,61.54,61.55,61.29,61.36,34241.0,48.8589,48.8668,48.6604,48.716,34241.0
2019-12-17 11:00:00,61.36,61.61,61.33,61.52,121406.0,48.716,48.9145,48.6922,48.843,121406.0
2019-12-17 11:30:00,61.52,61.65,61.49,61.62,66651.0,48.843,48.9462,48.8192,48.9224,66651.0
2019-12-17 12:00:00,61.59,61.73,61.59,61.66,45484.0,48.8986,49.0097,48.8986,48.9542,45484.0
2019-12-17 12:30:00,61.65,61.68,61.35,61.38,84576.0,48.9462,48.97,48.708,48.7319,84576.0
2019-12-17 13:00:00,61.38,61.41,61.25,61.3,48938.0,48.7319,48.7557,48.6286,48.6683,48938.0
2019-12-17 13:30:00,61.28,61.28,61.05,61.06,11803.0,48.6525,48.6525,48.4699,48.4778,11803.0
2019-12-17 14:00:00,61.11,61.17,61.01,61.12,47424.0,48.5175,48.5651,48.4381,48.5254,47424.0
2019-12-17 14:30:00,61.13,61.48,61.13,61.33,130429.0,48.5334,48.8113,48.5334,48.6922,130429.0
2019-12-17 15:00:00,61.33,61.43,61.27,61.37,34339.0,48.6922,48.7716,48.6445,48.7239,34339.0
2019-12-17 15:30:00,61.36,61.63,61.28,61.49,178254.0,48.716,48.9303,48.6525,48.8192,178254.0
2019-12-18 09:30:00,61.36,61.77,61.28,61.57,144391.0,48.716,49.0415,48.6525,48.8827,144391.0
2019-12-18 10:00:00,61.57,61.78,61.47,61.59,182645.0,48.8827,49.0494,48.8033,48.8986,182645.0
2019-12-18 10:30:00,61.61,61.89,61.51,61.69,71555.0,48.9145,49.1368,48.8351,48.978,71555.0
2019-12-18 11:00:00,61.7,61.85,61.7,61.79,30133.0,48.9859,49.105,48.9859,49.0574,30133.0
2019-12-18 11:30:00,61.79,61.81,61.56,61.78,46540.0,49.0574,49.0733,48.8748,49.0494,46540.0
2019-12-18 12:00:00,61.77,61.84,61.69,61.84,89538.0,49.0415,49.0971,48.978,49.0971,89538.0
2019-12-18 12:30:00,61.83,62.01,61.81,61.89,50673.0,49.0891,49.232,49.0733,49.1368,50673.0
2019-12-18 13:00:00,61.88,61.96,61.82,61.87,23684.0,49.1288,49.1923,49.0812,49.1209,23684.0
2019-12-18 13:30:00,61.86,61.99,61.85,61.9,22535.0,49.1129,49.2162,49.105,49.1447,22535.0
2019-12-18 14:00:00,61.91,62.07,61.8,62.03,41595.0,49.1526,49.2797,49.0653,49.2479,41595.0
2019-12-18 14:30:00,62.02,62.25,62.0,62.03,123068.0,49.24,49.4226,49.2241,49.2479,123068.0
2019-12-18 15:00:00,62.03,62.26,62.03,62.26,60529.0,49.2479,49.4305,49.2479,49.4305,60529.0
2019-12-18 15:30:00,62.26,62.38,62.1,62.35,373638.0,49.4305,49.5258,49.3035,49.502,373638.0
2019-12-19 09:30:00,62.43,62.58,62.14,62.58,56237.0,49.5655,49.6846,49.3353,49.6846,56237.0
2019-12-19 10:00:00,62.54,62.65,62.32,62.52,79605.0,49.6528,49.7402,49.4782,49.6369,79605.0
2019-12-19 10:30:00,62.52,62.74,62.39,62.65,85295.0,49.6369,49.8116,49.5337,49.7402,85295.0
2019-12-19 11:00:00,62.65,62.79,62.57,62.67,52985.0,49.7402,49.8513,49.6766,49.756,52985.0
2019-12-19 11:30:00,62.67,62.75,62.6,62.62,29032.0,49.756,49.8196,49.7005,49.7163,29032.0
2019-12-19 12:00:00,62.61,62.75,62.49,62.74,68061.0,49.7084,49.8196,49.6131,49.8116,68061.0
2019-12-19 12:30:00,62.76,62.86,62.64,62.66,115167.0,49.8275,49.9069,49.7322,49.7481,115167.0
2019-12-19 13:00:00,62.65,62.69,62.43,62.44,23700.0,49.7402,49.7719,49.5655,49.5734,23700.0
2019-12-19 13:30:00,62.43,62.51,62.39,62.46,23758.0,49.5655,49.629,49.5337,49.5893,23758.0
2019-12-19 14:00:00,62.44,62.47,62.29,62.35,15903.0,49.5734,49.5973,49.4543,49.502,15903.0
2019-12-19 14:30:00,62.35,62.48,62.31,62.48,21121.0,49.502,49.6052,49.4702,49.6052,21121.0
2019-12-19 15:00:00,62.49,62.52,62.44,62.47,28183.0,49.6131,49.6369,49.5734,49.5973,28183.0
2019-12-19 15:30:00,62.48,62.57,62.33,62.55,95889.0,49.6052,49.6766,49.4861,49.6608,95889.0
2019-12-20 09:30:00,62.54,62.82,62.3,62.37,229403.0,49.6528,49.8751,49.4623,49.5179,229403.0
2019-12-20 10:00:00,62.36,62.43,62.22,62.29,14576.0,49.5099,49.5655,49.3988,49.4543,14576.0
2019-12-20 10:30:00,62.3,62.63,62.28,62.56,28186.0,49.4623,49.7243,49.4464,49.6687,28186.0
2019-12-20 11:00:00,62.56,62.77,62.32,62.4,46170.0,49.6687,49.8354,49.4782,49.5417,46170.0
2019-12-20 11:30:00,62.41,62.46,62.34,62.41,11468.0,49.5496,49.5893,49.494,49.5496,11468.0
2019-12-20 12:00:00,62.42,62.53,62.39,62.53,12422.0,49.5576,49.6449,49.5337,49.6449,12422.0
2019-12-20 12:30:00,62.51,62.59,62.47,62.57,16593.0,49.629,49.6925,49.5973,49.6766,16593.0
2019-12-20 13:00:00,62.56,62.65,62.55,62.62,16037.0,49.6687,49.7402,49.6608,49.7163,16037.0
2019-12-20 13:30:00,62.61,62.67,62.53,62.53,16321.0,49.7084,49.756,49.6449,49.6449,16321.0
2019-12-20 14:00:00,62.55,62.57,62.49,62.57,13663.0,49.6608,49.6766,49.6131,49.6766,13663.0
2019-12-20 14:30:00,62.55,62.74,62.55,62.72,29274.0,49.6608,49.8116,49.6608,49.7957,29274.0
2019-12-20 15:00:00,62.72,62.84,62.66,62.84,44332.0,49.7957,49.891,49.7481,49.891,44332.0
2019-12-20 15:30:00,62.84,62.87,62.59,62.64,219491.0,49.891,49.9148,49.6925,49.7322,219491.0
2019-12-23 09:30:00,62.69,62.75,62.14,62.18,15745.0,49.7719,49.8196,49.3353,49.367,15745.0
2019-12-23 10:00:00,62.15,62.34,61.97,62.34,16066.0,49.3432,49.494,49.2003,49.494,16066.0
2019-12-23 10:30:00,62.35,62.36,62.04,62.21,13921.0,49.502,49.5099,49.2559,49.3908,13921.0
2019-12-23 11:00:00,62.18,62.19,62.0,62.06,15749.0,49.367,49.3749,49.2241,49.2717,15749.0
2019-12-23 11:30:00,62.05,62.11,62.01,62.08,15610.0,49.2638,49.3114,49.232,49.2876,15610.0
2019-12-23 12:00:00,62.08,62.08,61.92,61.94,20983.0,49.2876,49.2876,49.1606,49.1765,20983.0
2019-12-23 12:30:00,61.94,62.18,61.93,62.1,22634.0,49.1765,49.367,49.1685,49.3035,22634.0
2019-12-23 13:00:00,62.1,62.14,61.89,61.92,12883.0,49.3035,49.3353,49.1368,49.1606,12883.0
2019-12-23 13:30:00,61.93,62.02,61.92,61.92,15856.0,49.1685,49.24,49.1606,49.1606,15856.0
2019-12-23 14:00:00,61.93,61.97,61.79,61.97,13109.0,49.1685,49.2003,49.0574,49.2003,13109.0
2019-12-23 14:30:00,61.98,62.11,61.92,62.04,13717.0,49.2082,49.3114,49.1606,49.2559,13717.0
2019-12-23 15:00:00,62.05,62.05,61.88,61.9,17835.0,49.2638,49.2638,49.1288,49.1447,17835.0
2019-12-23 15:30:00,61.92,62.0,61.88,61.96,51244.0,49.1606,49.2241,49.1288,49.1923,51244.0
2019-12-24 09:30:00,62.12,62.14,61.64,61.93,9478.0,49.3194,49.3353,48.9383,49.1685,9478.0
2019-12-24 10:00:00,61.91,62.03,61.85,62.01,7187.0,49.1526,49.2479,49.105,49.232,7187.0
2019-12-24 10:30:00,62.01,62.12,62.01,62.02,6719.0,49.232,49.3194,49.232,49.24,6719.0
2019-12-24 11:00:00,62.02,62.11,62.0,62.02,4045.0,49.24,49.3114,49.2241,49.24,4045.0
2019-12-24 11:30:00,62.02,62.11,61.97,62.11,5558.0,49.24,49.3114,49.2003,49.3114,5558.0
2019-12-24 12:00:00,62.12,62.13,61.97,62.02,5526.0,49.3194,49.3273,49.2003,49.24,5526.0
2019-12-24 12:30:00,62.0,62.0,61.86,61.87,13433.0,49.2241,49.2241,49.1129,49.1209,13433.0
2019-12-26 09:30:00,61.93,62.7,61.79,61.95,12561.0,49.1685,49.7799,49.0574,49.1844,12561.0
2019-12-26 10:00:00,61.89,62.03,61.89,61.94,7517.0,49.1368,49.2479,49.1368,49.1765,7517.0
2019-12-26 10:30:00,61.95,62.13,61.92,62.06,8999.0,49.1844,49.3273,49.1606,49.2717,8999.0
2019-12-26 11:00:00,62.09,62.13,61.89,61.94,30129.0,49.2956,49.3273,49.1368,49.1765,30129.0
2019-12-26 11:30:00,61.97,61.98,61.7,61.9,119789.0,49.2003,49.2082,48.9859,49.1447,119789.0
2019-12-26 12:00:00,61.9,61.95,61.84,61.95,23023.0,49.1447,49.1844,49.0971,49.1844,23023.0
2019-12-26 12:30:00,61.92,62.0,61.83,61.88,8806.0,49.1606,49.2241,49.0891,49.1288,8806.0
2019-12-26 13:00:00,61.87,61.87,61.73,61.76,10482.0,49.1209,49.1209,49.0097,49.0336,10482.0
2019-12-26 13:30:00,61.77,61.77,61.67,61.74,8209.0,49.0415,49.0415,48.9621,49.0177,8209.0
2019-12-26 14:00:00,61.75,61.81,61.7,61.7,5601.0,49.0256,49.0733,48.9859,48.9859,5601.0
2019-12-26 14:30:00,61.73,61.81,61.71,61.72,9620.0,49.0097,49.0733,48.9939,49.0018,9620.0
2019-12-26 15:00:00,61.73,61.86,61.67,61.73,35288.0,49.0097,49.1129,48.9621,49.0097,35288.0
2019-12-26 15:30:00,61.73,62.01,61.68,62.0,54887.0,49.0097,49.232,48.97,49.2241,54887.0
2019-12-27 09:30:00,62.08,62.26,61.93,62.01,23290.0,49.2876,49.4305,49.1685,49.232,23290.0
2019-12-27 10:00:00,62.02,62.37,61.98,62.11,14650.0,49.24,49.5179,49.2082,49.3114,14650.0
2019-12-27 10:30:00,62.12,62.21,62.05,62.14,11703.0,49.3194,49.3908,49.2638,49.3353,11703.0
2019-12-27 11:00:00,62.16,62.16,61.93,62.11,8795.0,49.3511,49.3511,49.1685,49.3114,8795.0
2019-12-27 11:30:00,62.13,62.22,62.04,62.2,8313.0,49.3273,49.3988,49.2559,49.3829,8313.0
2019-12-27 12:00:00,62.21,62.23,62.08,62.08,21129.0,49.3908,49.4067,49.2876,49.2876,21129.0
2019-12-27 12:30:00,62.08,62.14,62.02,62.11,9318.0,49.2876,49.3353,49.24,49.3114,9318.0
2019-12-27 13:00:00,62.1,62.23,62.08,62.22,10192.0,49.3035,49.4067,49.2876,49.3988,10192.0
2019-12-27 13:30:00,62.22,62.23,62.16,62.22,10890.0,49.3988,49.4067,49.3511,49.3988,10890.0
2019-12-27 14:00:00,62.21,62.4,62.21,62.28,22371.0,49.3908,49.5417,49.3908,49.4464,22371.0
2019-12-27 14:30:00,62.28,62.45,62.23,62.45,13230.0,49.4464,49.5814,49.4067,49.5814,13230.0
2019-12-27 15:00:00,62.44,62.51,62.39,62.42,29492.0,49.5734,49.629,49.5337,49.5576,29492.0
2019-12-27 15:30:00,62.43,62.5,62.34,62.48,58567.0,49.5655,49.6211,49.494,49.6052,58567.0
2019-12-30 09:30:00,62.31,62.63,61.83,62.54,27546.0,49.4702,49.7243,49.0891,49.6528,27546.0
2019-12-30 10:00:00,62.55,62.64,62.1,62.1,7579.0,49.6608,49.7322,49.3035,49.3035,7579.0
2019-12-30 10:30:00,62.1,62.33,62.1,62.33,7685.0,49.3035,49.4861,49.3035,49.4861,7685.0
2019-12-30 11:00:00,62.33,62.39,62.23,62.28,15334.0,49.4861,49.5337,49.4067,49.4464,15334.0
2019-12-30 11:30:00,62.3,62.4,62.28,62.36,5536.0,49.4623,49.5417,49.4464,49.5099,5536.0
2019-12-30 12:00:00,62.36,62.38,62.31,62.35,4992.0,49.5099,49.5258,49.4702,49.502,4992.0
2019-12-30 12:30:00,62.34,62.36,62.26,62.27,5100.0,49.494,49.5099,49.4305,49.4385,5100.0
2019-12-30 13:00:00,62.26,62.29,62.19,62.29,8057.0,49.4305,49.4543,49.3749,49.4543,8057.0
2019-12-30 13:30:00,62.3,62.36,62.26,62.27,11395.0,49.4623,49.5099,49.4305,49.4385,11395.0
2019-12-30 14:00:00,62.24,62.28,62.2,62.26,5347.0,49.4146,49.4464,49.3829,49.4305,5347.0
2019-12-30 14:30:00,62.26,62.3,62.22,62.3,10852.0,49.4305,49.4623,49.3988,49.4623,10852.0
2019-12-30 15:00:00,62.29,62.37,62.26,62.3,14120.0,49.4543,49.5179,49.4305,49.4623,14120.0
2019-12-30 15:30:00,62.3,62.42,62.23,62.39,83863.0,49.4623,49.5576,49.4067,49.5337,83863.0
2019-12-31 09:30:00,62.53,62.68,62.41,62.6,21506.0,49.6449,49.764,49.5496,49.7005,21506.0
2019-12-31 10:00:00,62.68,62.83,62.6,62.6,7126.0,49.764,49.8831,49.7005,49.7005,7126.0
2019-12-31 10:30:00,62.6,62.67,62.51,62.54,8995.0,49.7005,49.756,49.629,49.6528,8995.0
2019-12-31 11:00:00,62.57,62.57,62.47,62.55,9076.0,49.6766,49.6766,49.5973,49.6608,9076.0
2019-12-31 11:30:00,62.52,62.67,62.52,62.64,13086.0,49.6369,49.756,49.6369,49.7322,13086.0
2019-12-31 12:00:00,62.64,62.91,62.63,62.74,76139.0,49.7322,49.9466,49.7243,49.8116,76139.0
2019-12-31 12:30:00,62.72,62.83,62.7,62.83,10979.0,49.7957,49.8831,49.7799,49.8831,10979.0
2019-12-31 13:00:00,62.81,62.83,62.76,62.8,10939.0,49.8672,49.8831,49.8275,49.8592,10939.0
2019-12-31 13:30:00,62.8,63.02,62.79,62.97,25300.0,49.8592,50.0339,49.8513,49.9942,25300.0
2019-12-31 14:00:00,62.98,63.03,62.96,62.99,14321.0,50.0022,50.0419,49.9863,50.0101,14321.0
2019-12-31 14:30:00,62.98,62.99,62.9,62.93,12590.0,50.0022,50.0101,49.9386,49.9625,12590.0
2019-12-31 15:00:00,62.93,62.96,62.82,62.84,14921.0,49.9625,49.9863,49.8751,49.891,14921.0
2019-12-31 15:30:00,62.84,63.11,62.81,63.08,115121.0,49.891,50.1054,49.8672,50.0816,115121.0
2020-01-02 09:30:00,63.47,63.47,62.73,62.83,17187.0,50.3912,50.3912,49.8037,49.8831,17187.0
2020-01-02 10:00:00,62.8,62.8,62.35,62.44,15486.0,49.8592,49.8592,49.502,49.5734,15486.0
2020-01-02 10:30:00,62.44,62.45,62.08,62.17,24268.0,49.5734,49.5814,49.2876,49.3591,24268.0
2020-01-02 11:00:00,62.19,62.38,62.13,62.21,25211.0,49.3749,49.5258,49.3273,49.3908,25211.0
2020-01-02 11:30:00,62.2,62.26,61.84,61.84,16128.0,49.3829,49.4305,49.0971,49.0971,16128.0
2020-01-02 12:00:00,61.84,61.85,61.68,61.7,17660.0,49.0971,49.105,48.97,48.9859,17660.0
2020-01-02 12:30:00,61.7,61.86,61.62,61.82,15538.0,48.9859,49.1129,48.9224,49.0812,15538.0
2020-01-02 13:00:00,61.83,61.9,61.74,61.8,21379.0,49.0891,49.1447,49.0177,49.0653,21379.0
2020-01-02 13:30:00,61.8,61.81,61.64,61.67,30115.0,49.0653,49.0733,48.9383,48.9621,30115.0
2020-01-02 14:00:00,61.64,61.71,61.53,61.66,28736.0,48.9383,48.9939,48.8509,48.9542,28736.0
2020-01-02 14:30:00,61.66,61.84,61.58,61.81,28889.0,48.9542,49.0971,48.8906,49.0733,28889.0
2020-01-02 15:00:00,61.81,61.87,61.67,61.68,33166.0,49.0733,49.1209,48.9621,48.97,33166.0
2020-01-02 15:30:00,61.69,61.77,61.58,61.68,110954.0,48.978,49.0415,48.8906,48.97,110954.0
2020-01-03 09:30:00,61.62,61.93,61.39,61.85,34850.0,48.9224,49.1685,48.7398,49.105,34850.0
2020-01-03 10:00:00,61.88,61.95,61.76,61.93,25327.0,49.1288,49.1844,49.0336,49.1685,25327.0
2020-01-03 10:30:00,61.86,62.1,61.85,61.99,30638.0,49.1129,49.3035,49.105,49.2162,30638.0
2020-01-03 11:00:00,61.97,62.18,61.92,62.11,19922.0,49.2003,49.367,49.1606,49.3114,19922.0
2020-01-03 11:30:00,62.1,62.22,62.09,62.21,13537.0,49.3035,49.3988,49.2956,49.3908,13537.0
2020-01-03 12:00:00,62.2,62.37,62.2,62.29,37371.0,49.3829,49.5179,49.3829,49.4543,37371.0
2020-01-03 12:30:00,62.3,62.33,62.13,62.17,19091.0,49.4623,49.4861,49.3273,49.3591,19091.0
2020-01-03 13:00:00,62.16,62.37,62.15,62.26,41995.0,49.3511,49.5179,49.3432,49.4305,41995.0
2020-01-03 13:30:00,62.26,62.26,62.06,62.08,24036.0,49.4305,49.4305,49.2717,49.2876,24036.0
2020-01-03 14:00:00,62.08,62.23,62.05,62.18,25046.0,49.2876,49.4067,49.2638,49.367,25046.0
2020-01-03 14:30:00,62.18,62.48,62.17,62.43,19535.0,49.367,49.6052,49.3591,49.5655,19535.0
2020-01-03 15:00:00,62.42,62.47,62.19,62.27,26607.0,49.5576,49.5973,49.3749,49.4385,26607.0
2020-01-03 15:30:00,62.26,62.49,62.18,62.42,148438.0,49.4305,49.6131,49.367,49.5576,148438.0
2020-01-06 09:30:00,62.43,62.69,62.17,62.51,16765.0,49.5655,49.7719,49.3591,49.629,16765.0
2020-01-06 10:00:00,62.4,62.55,62.31,62.49,11951.0,49.5417,49.6608,49.4702,49.6131,11951.0
2020-01-06 10:30:00,62.51,62.7,62.44,62.51,16764.0,49.629,49.7799,49.5734,49.629,16764.0
2020-01-06 11:00:00,62.53,62.64,62.38,62.46,52483.0,49.6449,49.7322,49.5258,49.5893,52483.0
2020-01-06 11:30:00,62.48,62.67,62.48,62.65,9793.0,49.6052,49.756,49.6052,49.7402,9793.0
2020-01-06 12:00:00,62.65,62.85,62.63,62.85,22664.0,49.7402,49.8989,49.7243,49.8989,22664.0
2020-01-06 12:30:00,62.86,62.89,62.75,62.8,20488.0,49.9069,49.9307,49.8196,49.8592,20488.0
2020-01-06 13:00:00,62.75,63.0,62.75,63.0,18076.0,49.8196,50.018,49.8196,50.018,18076.0
2020-01-06 13:30:00,63.01,63.01,62.82,62.84,8333.0,50.026,50.026,49.8751,49.891,8333.0
2020-01-06 14:00:00,62.85,62.87,62.77,62.82,12741.0,49.8989,49.9148,49.8354,49.8751,12741.0
2020-01-06 14:30:00,62.81,62.87,62.79,62.83,24453.0,49.8672,49.9148,49.8513,49.8831,24453.0
2020-01-06 15:00:00,62.85,62.88,62.71,62.77,23773.0,49.8989,49.9228,49.7878,49.8354,23773.0
2020-01-06 15:30:00,62.77,62.77,62.54,62.56,92305.0,49.8354,49.8354,49.6528,49.6687,92305.0
2020-01-07 09:30:00,62.4,62.41,61.74,61.79,13255.0,49.5417,49.5496,49.0177,49.0574,13255.0
2020-01-07 10:00:00,61.57,61.72,61.36,61.41,9341.0,48.8827,49.0018,48.716,48.7557,9341.0
2020-01-07 10:30:00,61.43,61.65,61.3,61.55,5765.0,48.7716,48.9462,48.6683,48.8668,5765.0
2020-01-07 11:00:00,61.6,61.9,61.55,61.9,10606.0,48.9065,49.1447,48.8668,49.1447,10606.0
2020-01-07 11:30:00,61.89,61.89,61.74,61.74,8849.0,49.1368,49.1368,49.0177,49.0177,8849.0
2020-01-07 12:00:00,61.76,61.77,61.5,61.5,9105.0,49.0336,49.0415,48.8271,48.8271,9105.0
2020-01-07 12:30:00,61.48,61.67,61.48,61.65,12339.0,48.8113,48.9621,48.8113,48.9462,12339.0
2020-01-07 13:00:00,61.63,61.75,61.63,61.65,13043.0,48.9303,49.0256,48.9303,48.9462,13043.0
2020-01-07 13:30:00,61.67,61.67,61.47,61.49,8000.0,48.9621,48.9621,48.8033,48.8192,8000.0
2020-01-07 14:00:00,61.49,61.51,61.27,61.35,11700.0,48.8192,48.8351,48.6445,48.708,11700.0
2020-01-07 14:30:00,61.38,61.58,61.35,61.57,22337.0,48.7319,48.8906,48.708,48.8827,22337.0
2020-01-07 15:00:00,61.57,61.73,61.56,61.65,15393.0,48.8827,49.0097,48.8748,48.9462,15393.0
2020-01-07 15:30:00,61.66,61.77,61.56,61.68,49166.0,48.9542,49.0415,48.8748,48.97,49166.0
2020-01-08 09:30:00,61.8,61.9,61.66,61.89,21700.0,49.0653,49.1447,48.9542,49.1368,21700.0
2020-01-08 10:00:00,61.91,62.02,61.77,62.01,22265.0,49.1526,49.24,49.0415,49.232,22265.0
2020-01-08 10:30:00,61.97,62.15,61.94,62.08,22247.0,49.2003,49.3432,49.1765,49.2876,22247.0
2020-01-08 11:00:00,62.03,62.21,62.01,62.12,25464.0,49.2479,49.3908,49.232,49.3194,25464.0
2020-01-08 11:30:00,62.1,62.34,62.06,62.11,55088.0,49.3035,49.494,49.2717,49.3114,55088.0
2020-01-08 12:00:00,62.11,62.14,61.75,61.78,21776.0,49.3114,49.3353,49.0256,49.0494,21776.0
2020-01-08 12:30:00,61.79,61.87,61.75,61.78,8268.0,49.0574,49.1209,49.0256,49.0494,8268.0
2020-01-08 13:00:00,61.8,61.95,61.72,61.92,17147.0,49.0653,49.1844,49.0018,49.1606,17147.0
2020-01-08 13:30:00,61.92,62.07,61.92,62.06,18496.0,49.1606,49.2797,49.1606,49.2717,18496.0
2020-01-08 14:00:00,62.05,62.13,62.01,62.04,23529.0,49.2638,49.3273,49.232,49.2559,23529.0
2020-01-08 14:30:00,62.02,62.25,61.97,62.23,23716.0,49.24,49.4226,49.2003,49.4067,23716.0
2020-01-08 15:00:00,62.24,62.35,62.21,62.28,46268.0,49.4146,49.502,49.3908,49.4464,46268.0
2020-01-08 15:30:00,62.29,62.51,62.08,62.17,127249.0,49.4543,49.629,49.2876,49.3591,127249.0
2020-01-09 09:30:00,62.0,62.1,61.7,61.78,15547.0,49.2241,49.3035,48.9859,49.0494,15547.0
2020-01-09 10:00:00,61.93,61.93,61.72,61.82,12856.0,49.1685,49.1685,49.0018,49.0812,12856.0
2020-01-09 10:30:00,61.83,61.86,61.49,61.49,15101.0,49.0891,49.1129,48.8192,48.8192,15101.0
2020-01-09 11:00:00,61.49,61.6,61.46,61.46,45048.0,48.8192,48.9065,48.7954,48.7954,45048.0
2020-01-09 11:30:00,61.46,61.49,61.24,61.25,10216.0,48.7954,48.8192,48.6207,48.6286,10216.0
2020-01-09 12:00:00,61.22,61.52,61.22,61.42,9769.0,48.6048,48.843,48.6048,48.7636,9769.0
2020-01-09 12:30:00,61.4,61.43,61.34,61.43,6776.0,48.7477,48.7716,48.7001,48.7716,6776.0
2020-01-09 13:00:00,61.43,61.5,61.41,61.5,11744.0,48.7716,48.8271,48.7557,48.8271,11744.0
2020-01-09 13:30:00,61.5,61.62,61.48,61.55,18522.0,48.8271,48.9224,48.8113,48.8668,18522.0
2020-01-09 14:00:00,61.52,61.58,61.42,61.48,337422.0,48.843,48.8906,48.7636,48.8113,337422.0
2020-01-09 14:30:00,61.48,61.62,61.47,61.59,53441.0,48.8113,48.9224,48.8033,48.8986,53441.0
2020-01-09 15:00:00,61.59,61.64,61.48,61.61,27393.0,48.8986,48.9383,48.8113,48.9145,27393.0
2020-01-09 15:30:00,61.63,61.63,61.42,61.57,85190.0,48.9303,48.9303,48.7636,48.8827,85190.0
2020-01-10 09:30:00,61.63,61.7,61.38,61.42,72905.0,48.9303,48.9859,48.7319,48.7636,72905.0
2020-01-10 10:00:00,61.46,61.57,61.36,61.38,13239.0,48.7954,48.8827,48.716,48.7319,13239.0
2020-01-10 10:30:00,61.37,61.48,61.24,61.48,11269.0,48.7239,48.8113,48.6207,48.8113,11269.0
2020-01-10 11:00:00,61.47,61.56,61.42,61.54,13270.0,48.8033,48.8748,48.7636,48.8589,13270.0
2020-01-10 11:30:00,61.55,61.55,61.44,61.46,7020.0,48.8668,48.8668,48.7795,48.7954,7020.0
2020-01-10 12:00:00,61.47,61.48,61.25,61.28,5591.0,48.8033,48.8113,48.6286,48.6525,5591.0
2020-01-10 12:30:00,61.27,61.73,61.27,61.56,62799.0,48.6445,49.0097,48.6445,48.8748,62799.0
2020-01-10 13:00:00,61.58,61.81,61.57,61.77,32036.0,48.8906,49.0733,48.8827,49.0415,32036.0
2020-01-10 13:30:00,61.77,62.11,61.73,62.04,89327.0,49.0415,49.3114,49.0097,49.2559,89327.0
2020-01-10 14:00:00,62.04,62.09,61.88,61.98,84224.0,49.2559,49.2956,49.1288,49.2082,84224.0
2020-01-10 14:30:00,61.96,62.0,61.87,61.93,11535.0,49.1923,49.2241,49.1209,49.1685,11535.0
2020-01-10 15:00:00,61.91,61.99,61.84,61.94,13415.0,49.1526,49.2162,49.0971,49.1765,13415.0
2020-01-10 15:30:00,61.92,62.07,61.77,61.92,134210.0,49.1606,49.2797,49.0415,49.1606,134210.0
2020-01-13 09:30:00,61.86,62.08,61.76,61.99,9614.0,49.1129,49.2876,49.0336,49.2162,9614.0
2020-01-13 10:00:00,62.03,62.08,61.9,62.0,15810.0,49.2479,49.2876,49.1447,49.2241,15810.0
2020-01-13 10:30:00,62.04,62.11,61.98,62.05,13762.0,49.2559,49.3114,49.2082,49.2638,13762.0
2020-01-13 11:00:00,62.01,62.13,61.99,62.08,15432.0,49.232,49.3273,49.2162,49.2876,15432.0
2020-01-13 11:30:00,62.1,62.21,62.08,62.17,17099.0,49.3035,49.3908,49.2876,49.3591,17099.0
2020-01-13 12:00:00,62.17,62.22,61.97,61.97,18824.0,49.3591,49.3988,49.2003,49.2003,18824.0
2020-01-13 12:30:00,61.98,62.06,61.84,61.85,16601.0,49.2082,49.2717,49.0971,49.105,16601.0
2020-01-13 13:00:00,61.84,61.87,61.74,61.74,16804.0,49.0971,49.1209,49.0177,49.0177,16804.0
2020-01-13 13:30:00,61.76,62.02,61.72,62.0,20620.0,49.0336,49.24,49.0018,49.2241,20620.0
2020-01-13 14:00:00,62.0,62.17,61.94,62.12,16356.0,49.2241,49.3591,49.1765,49.3194,16356.0
2020-01-13 14:30:00,62.1,62.15,61.97,61.98,16486.0,49.3035,49.3432,49.2003,49.2082,16486.0
2020-01-13 15:00:00,61.98,62.08,61.97,61.98,24079.0,49.2082,49.2876,49.2003,49.2082,24079.0
2020-01-13 15:30:00,61.99,62.14,61.97,62.13,80695.0,49.2162,49.3353,49.2003,49.3273,80695.0
2020-01-14 09:30:00,62.13,62.18,61.81,62.14,15188.0,49.3273,49.367,49.0733,49.3353,15188.0
2020-01-14 10:00:00,62.11,62.24,61.98,62.11,84531.0,49.3114,49.4146,49.2082,49.3114,84531.0
2020-01-14 10:30:00,62.12,62.52,62.1,62.42,24641.0,49.3194,49.6369,49.3035,49.5576,24641.0
2020-01-14 11:00:00,62.43,62.47,62.35,62.45,25611.0,49.5655,49.5973,49.502,49.5814,25611.0
2020-01-14 11:30:00,62.43,62.43,62.18,62.22,16319.0,49.5655,49.5655,49.367,49.3988,16319.0
2020-01-14 12:00:00,62.23,62.24,62.01,62.1,40672.0,49.4067,49.4146,49.232,49.3035,40672.0
2020-01-14 12:30:00,62.1,62.28,62.09,62.25,33800.0,49.3035,49.4464,49.2956,49.4226,33800.0
2020-01-14 13:00:00,62.26,62.33,62.26,62.3,11307.0,49.4305,49.4861,49.4305,49.4623,11307.0
2020-01-14 13:30:00,62.3,62.33,62.22,62.24,12759.0,49.4623,49.4861,49.3988,49.4146,12759.0
2020-01-14 14:00:00,62.24,62.3,62.16,62.24,12159.0,49.4146,49.4623,49.3511,49.4146,12159.0
2020-01-14 14:30:00,62.27,62.5,62.23,62.45,17919.0,49.4385,49.6211,49.4067,49.5814,17919.0
2020-01-14 15:00:00,62.46,62.58,62.45,62.52,33328.0,49.5893,49.6846,49.5814,49.6369,33328.0
2020-01-14 15:30:00,62.52,62.73,62.52,62.66,136425.0,49.6369,49.8037,49.6369,49.7481,136425.0
2020-01-15 09:30:00,63.02,63.33,62.92,62.92,42121.0,50.0339,50.28,49.9545,49.9545,42121.0
2020-01-15 10:00:00,62.95,62.95,62.56,62.89,19686.0,49.9783,49.9783,49.6687,49.9307,19686.0
2020-01-15 10:30:00,62.89,62.97,62.77,62.8,20220.0,49.9307,49.9942,49.8354,49.8592,20220.0
2020-01-15 11:00:00,62.83,62.99,62.75,62.96,17526.0,49.8831,50.0101,49.8196,49.9863,17526.0
2020-01-15 11:30:00,62.98,63.1,62.91,62.95,17814.0,50.0022,50.0974,49.9466,49.9783,17814.0
2020-01-15 12:00:00,62.98,63.0,62.8,62.86,18054.0,50.0022,50.018,49.8592,49.9069,18054.0
2020-01-15 12:30:00,62.86,62.96,62.8,62.86,9543.0,49.9069,49.9863,49.8592,49.9069,9543.0
2020-01-15 13:00:00,62.89,62.97,62.89,62.92,10385.0,49.9307,49.9942,49.9307,49.9545,10385.0
2020-01-15 13:30:00,62.91,63.09,62.9,62.98,17594.0,49.9466,50.0895,49.9386,50.0022,17594.0
2020-01-15 14:00:00,63.01,63.1,62.84,63.01,23602.0,50.026,50.0974,49.891,50.026,23602.0
2020-01-15 14:30:00,63.02,63.13,62.98,63.05,26976.0,50.0339,50.1212,50.0022,50.0577,26976.0
2020-01-15 15:00:00,63.04,63.06,62.86,62.97,23882.0,50.0498,50.0657,49.9069,49.9942,23882.0
2020-01-15 15:30:00,62.97,63.08,62.83,63.06,112270.0,49.9942,50.0816,49.8831,50.0657,112270.0
2020-01-16 09:30:00,63.31,63.38,63.01,63.01,22534.0,50.2642,50.3197,50.026,50.026,22534.0
2020-01-16 10:00:00,63.09,63.31,63.01,63.26,16501.0,50.0895,50.2642,50.026,50.2245,16501.0
2020-01-16 10:30:00,63.25,63.32,63.08,63.12,13855.0,50.2165,50.2721,50.0816,50.1133,13855.0
2020-01-16 11:00:00,63.13,63.36,63.08,63.19,18322.0,50.1212,50.3039,50.0816,50.1689,18322.0
2020-01-16 11:30:00,63.21,63.24,63.15,63.17,12788.0,50.1848,50.2086,50.1371,50.153,12788.0
2020-01-16 12:00:00,63.17,63.28,63.15,63.26,20160.0,50.153,50.2403,50.1371,50.2245,20160.0
2020-01-16 12:30:00,63.24,63.47,63.13,63.42,34786.0,50.2086,50.3912,50.1212,50.3515,34786.0
2020-01-16 13:00:00,63.4,63.45,63.28,63.31,16428.0,50.3356,50.3753,50.2403,50.2642,16428.0
2020-01-16 13:30:00,63.32,63.37,63.22,63.35,23189.0,50.2721,50.3118,50.1927,50.2959,23189.0
2020-01-16 14:00:00,63.37,63.38,63.22,63.24,19459.0,50.3118,50.3197,50.1927,50.2086,19459.0
2020-01-16 14:30:00,63.23,63.25,63.14,63.16,22920.0,50.2006,50.2165,50.1292,50.1451,22920.0
2020-01-16 15:00:00,63.16,63.24,63.11,63.14,20726.0,50.1451,50.2086,50.1054,50.1292,20726.0
2020-01-16 15:30:00,63.14,63.28,62.99,63.26,99442.0,50.1292,50.2403,50.0101,50.2245,99442.0
2020-01-17 09:30:00,63.22,63.49,63.14,63.23,94848.0,50.1927,50.4071,50.1292,50.2006,94848.0
2020-01-17 10:00:00,63.22,63.33,63.18,63.3,16957.0,50.1927,50.28,50.1609,50.2562,16957.0
2020-01-17 10:30:00,63.28,63.41,63.26,63.38,14045.0,50.2403,50.3436,50.2245,50.3197,14045.0
2020-01-17 11:00:00,63.39,63.71,63.37,63.63,14796.0,50.3277,50.5817,50.3118,50.5182,14796.0
2020-01-17 11:30:00,63.66,63.68,63.47,63.62,7206.0,50.542,50.5579,50.3912,50.5103,7206.0
2020-01-17 12:00:00,63.64,63.68,63.47,63.58,18310.0,50.5262,50.5579,50.3912,50.4785,18310.0
2020-01-17 12:30:00,63.58,63.62,63.51,63.61,7003.0,50.4785,50.5103,50.4229,50.5023,7003.0
2020-01-17 13:00:00,63.61,63.69,63.56,63.67,14908.0,50.5023,50.5659,50.4626,50.55,14908.0
2020-01-17 13:30:00,63.67,63.68,63.58,63.58,25504.0,50.55,50.5579,50.4785,50.4785,25504.0
2020-01-17 14:00:00,63.59,63.63,63.56,63.6,25308.0,50.4865,50.5182,50.4626,50.4944,25308.0
2020-01-17 14:30:00,63.61,63.65,63.58,63.64,18774.0,50.5023,50.5341,50.4785,50.5262,18774.0
2020-01-17 15:00:00,63.63,63.64,63.55,63.55,21707.0,50.5182,50.5262,50.4547,50.4547,21707.0
2020-01-17 15:30:00,63.55,63.57,63.17,63.21,106580.0,50.4547,50.4706,50.153,50.1848,106580.0
2020-01-21 09:30:00,63.38,63.38,63.03,63.13,11896.0,50.3197,50.3197,50.0419,50.1212,11896.0
2020-01-21 10:00:00,63.14,63.33,63.11,63.27,9497.0,50.1292,50.28,50.1054,50.2324,9497.0
2020-01-21 10:30:00,63.22,63.29,63.14,63.26,32106.0,50.1927,50.2483,50.1292,50.2245,32106.0
2020-01-21 11:00:00,63.26,63.44,63.25,63.4,22988.0,50.2245,50.3674,50.2165,50.3356,22988.0
2020-01-21 11:30:00,63.37,63.64,63.37,63.62,15595.0,50.3118,50.5262,50.3118,50.5103,15595.0
2020-01-21 12:00:00,63.58,63.61,63.5,63.61,14883.0,50.4785,50.5023,50.415,50.5023,14883.0
2020-01-21 12:30:00,63.64,63.94,63.64,63.92,11385.0,50.5262,50.7643,50.5262,50.7485,11385.0
2020-01-21 13:00:00,63.94,63.94,63.76,63.8,16918.0,50.7643,50.7643,50.6214,50.6532,16918.0
2020-01-21 13:30:00,63.81,63.89,63.7,63.89,35160.0,50.6611,50.7246,50.5738,50.7246,35160.0
2020-01-21 14:00:00,63.91,64.0,63.84,63.93,28828.0,50.7405,50.812,50.6849,50.7564,28828.0
2020-01-21 14:30:00,63.92,63.96,63.84,63.95,19711.0,50.7485,50.7802,50.6849,50.7723,19711.0
2020-01-21 15:00:00,63.94,63.95,63.75,63.76,26374.0,50.7643,50.7723,50.6135,50.6214,26374.0
2020-01-21 15:30:00,63.76,63.87,63.63,63.86,101900.0,50.6214,50.7088,50.5182,50.7008,101900.0
2020-01-22 09:30:00,63.73,64.19,63.44,64.1,39482.0,50.5976,50.9628,50.3674,50.8914,39482.0
2020-01-22 10:00:00,64.11,64.31,64.01,64.04,33935.0,50.8993,51.0581,50.8199,50.8437,33935.0
2020-01-22 10:30:00,64.03,64.14,63.97,64.02,7800.0,50.8358,50.9231,50.7882,50.8279,7800.0
2020-01-22 11:00:00,64.04,64.11,63.88,63.97,10418.0,50.8437,50.8993,50.7167,50.7882,10418.0
2020-01-22 11:30:00,63.93,63.93,63.62,63.62,44658.0,50.7564,50.7564,50.5103,50.5103,44658.0
2020-01-22 12:00:00,63.62,63.72,63.54,63.54,10015.0,50.5103,50.5897,50.4468,50.4468,10015.0
2020-01-22 12:30:00,63.58,63.6,63.5,63.56,28588.0,50.4785,50.4944,50.415,50.4626,28588.0
2020-01-22 13:00:00,63.59,63.6,63.51,63.54,15961.0,50.4865,50.4944,50.4229,50.4468,15961.0
2020-01-22 13:30:00,63.51,63.54,63.45,63.47,9381.0,50.4229,50.4468,50.3753,50.3912,9381.0
2020-01-22 14:00:00,63.49,63.66,63.48,63.65,6626.0,50.4071,50.542,50.3991,50.5341,6626.0
2020-01-22 14:30:00,63.63,63.74,63.63,63.73,11956.0,50.5182,50.6056,50.5182,50.5976,11956.0
2020-01-22 15:00:00,63.73,63.73,63.64,63.64,15546.0,50.5976,50.5976,50.5262,50.5262,15546.0
2020-01-22 15:30:00,63.65,63.72,63.48,63.63,36723.0,50.5341,50.5897,50.3991,50.5182,36723.0
2020-01-23 09:30:00,63.77,63.79,63.22,63.79,13613.0,50.6294,50.6452,50.1927,50.6452,13613.0
2020-01-23 10:00:00,63.72,63.79,63.61,63.67,6858.0,50.5897,50.6452,50.5023,50.55,6858.0
2020-01-23 10:30:00,63.63,63.84,63.63,63.76,10306.0,50.5182,50.6849,50.5182,50.6214,10306.0
2020-01-23 11:00:00,63.76,63.82,63.7,63.73,8516.0,50.6214,50.6691,50.5738,50.5976,8516.0
2020-01-23 11:30:00,63.77,63.89,63.71,63.8,7035.0,50.6294,50.7246,50.5817,50.6532,7035.0
2020-01-23 12:00:00,63.81,64.01,63.79,63.93,6990.0,50.6611,50.8199,50.6452,50.7564,6990.0
2020-01-23 12:30:00,63.93,63.94,63.83,63.83,5290.0,50.7564,50.7643,50.677,50.677,5290.0
2020-01-23 13:00:00,63.83,63.9,63.81,63.86,4379.0,50.677,50.7326,50.6611,50.7008,4379.0
2020-01-23 13:30:00,63.86,64.02,63.86,63.96,10795.0,50.7008,50.8279,50.7008,50.7802,10795.0
2020-01-23 14:00:00,63.96,64.04,63.9,63.92,12537.0,50.7802,50.8437,50.7326,50.7485,12537.0
2020-01-23 14:30:00,63.93,64.07,63.91,64.04,14474.0,50.7564,50.8675,50.7405,50.8437,14474.0
2020-01-23 15:00:00,64.06,64.09,63.99,64.09,13628.0,50.8596,50.8834,50.804,50.8834,13628.0
2020-01-23 15:30:00,64.07,64.11,64.02,64.09,28161.0,50.8675,50.8993,50.8279,50.8834,28161.0
2020-01-24 09:30:00,63.88,63.92,63.4,63.92,16972.0,50.7167,50.7485,50.3356,50.7485,16972.0
2020-01-24 10:00:00,63.94,64.02,63.87,63.91,7127.0,50.7643,50.8279,50.7088,50.7405,7127.0
2020-01-24 10:30:00,63.92,64.07,63.8,63.82,10342.0,50.7485,50.8675,50.6532,50.6691,10342.0
2020-01-24 11:00:00,63.83,64.04,63.83,63.99,19017.0,50.677,50.8437,50.677,50.804,19017.0
2020-01-24 11:30:00,64.01,64.08,63.9,63.9,11013.0,50.8199,50.8755,50.7326,50.7326,11013.0
2020-01-24 12:00:00,63.91,63.96,63.72,63.73,8544.0,50.7405,50.7802,50.5897,50.5976,8544.0
2020-01-24 12:30:00,63.74,63.81,63.71,63.78,7451.0,50.6056,50.6611,50.5817,50.6373,7451.0
2020-01-24 13:00:00,63.79,63.81,63.73,63.79,11100.0,50.6452,50.6611,50.5976,50.6452,11100.0
2020-01-24 13:30:00,63.8,63.85,63.64,63.74,17905.0,50.6532,50.6929,50.5262,50.6056,17905.0
2020-01-24 14:00:00,63.72,63.77,63.52,63.52,35227.0,50.5897,50.6294,50.4309,50.4309,35227.0
2020-01-24 14:30:00,63.52,63.74,63.47,63.71,6738.0,50.4309,50.6056,50.3912,50.5817,6738.0
2020-01-24 15:00:00,63.68,63.83,63.64,63.77,12853.0,50.5579,50.677,50.5262,50.6294,12853.0
2020-01-24 15:30:00,63.78,63.86,63.56,63.79,76258.0,50.6373,50.7008,50.4626,50.6452,76258.0
2020-01-27 09:30:00,63.33,63.64,63.28,63.28,16699.0,50.28,50.5262,50.2403,50.2403,16699.0
2020-01-27 10:00:00,63.31,63.37,63.05,63.17,12313.0,50.2642,50.3118,50.0577,50.153,12313.0
2020-01-27 10:30:00,63.18,63.35,63.11,63.32,8085.0,50.1609,50.2959,50.1054,50.2721,8085.0
2020-01-27 11:00:00,63.26,63.3,63.16,63.23,16220.0,50.2245,50.2562,50.1451,50.2006,16220.0
2020-01-27 11:30:00,63.25,63.39,63.17,63.35,119238.0,50.2165,50.3277,50.153,50.2959,119238.0
2020-01-27 12:00:00,63.35,63.4,63.28,63.32,13495.0,50.2959,50.3356,50.2403,50.2721,13495.0
2020-01-27 12:30:00,63.33,63.37,63.29,63.35,13493.0,50.28,50.3118,50.2483,50.2959,13493.0
2020-01-27 13:00:00,63.36,63.56,63.34,63.55,15534.0,50.3039,50.4626,50.288,50.4547,15534.0
2020-01-27 13:30:00,63.55,63.57,63.47,63.51,10988.0,50.4547,50.4706,50.3912,50.4229,10988.0
2020-01-27 14:00:00,63.51,63.54,63.45,63.46,15180.0,50.4229,50.4468,50.3753,50.3832,15180.0
2020-01-27 14:30:00,63.47,63.49,63.39,63.41,19869.0,50.3912,50.4071,50.3277,50.3436,19869.0
2020-01-27 15:00:00,63.42,63.52,63.36,63.46,23822.0,50.3515,50.4309,50.3039,50.3832,23822.0
2020-01-27 15:30:00,63.46,63.46,63.19,63.33,82130.0,50.3832,50.3832,50.1689,50.28,82130.0
2020-01-28 09:30:00,63.16,63.59,63.13,63.51,22411.0,50.1451,50.4865,50.1212,50.4229,22411.0
2020-01-28 10:00:00,63.5,63.81,63.38,63.71,26699.0,50.415,50.6611,50.3197,50.5817,26699.0
2020-01-28 10:30:00,63.72,63.73,63.57,63.69,9563.0,50.5897,50.5976,50.4706,50.5659,9563.0
2020-01-28 11:00:00,63.68,63.8,63.64,63.68,6562.0,50.5579,50.6532,50.5262,50.5579,6562.0
2020-01-28 11:30:00,63.68,63.68,63.39,63.48,20038.0,50.5579,50.5579,50.3277,50.3991,20038.0
2020-01-28 12:00:00,63.5,63.52,63.4,63.46,11406.0,50.415,50.4309,50.3356,50.3832,11406.0
2020-01-28 12:30:00,63.45,63.57,63.44,63.54,9061.0,50.3753,50.4706,50.3674,50.4468,9061.0
2020-01-28 13:00:00,63.54,63.54,63.4,63.44,10960.0,50.4468,50.4468,50.3356,50.3674,10960.0
2020-01-28 13:30:00,63.4,63.63,63.39,63.62,24320.0,50.3356,50.5182,50.3277,50.5103,24320.0
2020-01-28 14:00:00,63.64,63.87,63.64,63.86,43434.0,50.5262,50.7088,50.5262,50.7008,43434.0
2020-01-28 14:30:00,63.86,63.98,63.82,63.9,19515.0,50.7008,50.7961,50.6691,50.7326,19515.0
2020-01-28 15:00:00,63.9,63.96,63.81,63.92,35782.0,50.7326,50.7802,50.6611,50.7485,35782.0
2020-01-28 15:30:00,63.94,63.94,63.65,63.77,101469.0,50.7643,50.7643,50.5341,50.6294,101469.0
2020-01-29 09:30:00,63.81,63.85,63.51,63.58,13957.0,50.6611,50.6929,50.4229,50.4785,13957.0
2020-01-29 10:00:00,63.62,63.62,63.36,63.36,10698.0,50.5103,50.5103,50.3039,50.3039,10698.0
2020-01-29 10:30:00,63.35,63.4,63.3,63.37,9264.0,50.2959,50.3356,50.2562,50.3118,9264.0
2020-01-29 11:00:00,63.36,63.45,63.29,63.44,9197.0,50.3039,50.3753,50.2483,50.3674,9197.0
2020-01-29 11:30:00,63.48,63.62,63.45,63.54,5623.0,50.3991,50.5103,50.3753,50.4468,5623.0
2020-01-29 12:00:00,63.53,63.6,63.5,63.54,5458.0,50.4388,50.4944,50.415,50.4468,5458.0
2020-01-29 12:30:00,63.5,63.51,63.45,63.5,3839.0,50.415,50.4229,50.3753,50.415,3839.0
2020-01-29 13:00:00,63.48,63.54,63.48,63.49,8820.0,50.3991,50.4468,50.3991,50.4071,8820.0
2020-01-29 13:30:00,63.48,63.53,63.42,63.42,9086.0,50.3991,50.4388,50.3515,50.3515,9086.0
2020-01-29 14:00:00,63.33,63.46,63.3,63.3,14697.0,50.28,50.3832,50.2562,50.2562,14697.0
2020-01-29 14:30:00,63.3,63.31,63.11,63.21,41318.0,50.2562,50.2642,50.1054,50.1848,41318.0
2020-01-29 15:00:00,63.21,63.21,62.99,63.03,32087.0,50.1848,50.1848,50.0101,50.0419,32087.0
2020-01-29 15:30:00,63.02,63.07,62.92,62.98,70919.0,50.0339,50.0736,49.9545,50.0022,70919.0
2020-01-30 09:30:00,62.79,62.98,62.0,62.72,15313.0,49.8513,50.0022,49.2241,49.7957,15313.0
2020-01-30 10:00:00,62.79,62.94,62.41,62.47,16406.0,49.8513,49.9704,49.5496,49.5973,16406.0
2020-01-30 10:30:00,62.46,62.49,62.31,62.31,7903.0,49.5893,49.6131,49.4702,49.4702,7903.0
2020-01-30 11:00:00,62.26,62.31,62.15,62.27,10461.0,49.4305,49.4702,49.3432,49.4385,10461.0
2020-01-30 11:30:00,62.26,62.61,62.26,62.53,9227.0,49.4305,49.7084,49.4305,49.6449,9227.0
2020-01-30 12:00:00,62.5,62.52,62.35,62.41,37766.0,49.6211,49.6369,49.502,49.5496,37766.0
2020-01-30 12:30:00,62.42,62.52,62.28,62.4,48590.0,49.5576,49.6369,49.4464,49.5417,48590.0
2020-01-30 13:00:00,62.37,62.37,62.24,62.32,15854.0,49.5179,49.5179,49.4146,49.4782,15854.0
2020-01-30 13:30:00,62.31,62.4,62.22,62.23,14890.0,49.4702,49.5417,49.3988,49.4067,14890.0
2020-01-30 14:00:00,62.23,62.25,61.98,61.99,30304.0,49.4067,49.4226,49.2082,49.2162,30304.0
2020-01-30 14:30:00,61.99,62.33,61.9,62.3,108153.0,49.2162,49.4861,49.1447,49.4623,108153.0
2020-01-30 15:00:00,62.3,62.51,62.23,62.28,20597.0,49.4623,49.629,49.4067,49.4464,20597.0
2020-01-30 15:30:00,62.29,62.47,62.25,62.38,74127.0,49.4543,49.5973,49.4226,49.5258,74127.0
2020-01-31 09:30:00,62.37,62.42,61.98,62.19,26622.0,49.5179,49.5576,49.2082,49.3749,26622.0
2020-01-31 10:00:00,62.16,62.16,61.86,61.96,31729.0,49.3511,49.3511,49.1129,49.1923,31729.0
2020-01-31 10:30:00,61.95,62.02,61.87,61.91,60881.0,49.1844,49.24,49.1209,49.1526,60881.0
2020-01-31 11:00:00,61.93,62.0,61.77,61.83,17933.0,49.1685,49.2241,49.0415,49.0891,17933.0
2020-01-31 11:30:00,61.84,61.99,61.83,61.99,13028.0,49.0971,49.2162,49.0891,49.2162,13028.0
2020-01-31 12:00:00,62.0,62.17,62.0,62.15,13289.0,49.2241,49.3591,49.2241,49.3432,13289.0
2020-01-31 12:30:00,62.15,62.15,61.87,61.95,14847.0,49.3432,49.3432,49.1209,49.1844,14847.0
2020-01-31 13:00:00,61.95,61.97,61.74,61.78,14355.0,49.1844,49.2003,49.0177,49.0494,14355.0
2020-01-31 13:30:00,61.8,61.86,61.72,61.81,17212.0,49.0653,49.1129,49.0018,49.0733,17212.0
2020-01-31 14:00:00,61.83,61.97,61.82,61.94,19694.0,49.0891,49.2003,49.0812,49.1765,19694.0
2020-01-31 14:30:00,61.93,62.2,61.93,62.17,29429.0,49.1685,49.3829,49.1685,49.3591,29429.0
2020-01-31 15:00:00,62.18,62.2,61.93,61.95,44069.0,49.367,49.3829,49.1685,49.1844,44069.0
2020-01-31 15:30:00,61.95,62.15,61.83,62.04,129569.0,49.1844,49.3432,49.0891,49.2559,129569.0
2020-02-03 09:30:00,62.39,62.45,62.12,62.29,19724.0,49.5337,49.5814,49.3194,49.4543,19724.0
2020-02-03 10:00:00,62.3,62.75,62.25,62.75,18346.0,49.4623,49.8196,49.4226,49.8196,18346.0
2020-02-03 10:30:00,62.73,62.74,62.41,62.41,11617.0,49.8037,49.8116,49.5496,49.5496,11617.0
2020-02-03 11:00:00,62.46,62.5,62.34,62.36,8439.0,49.5893,49.6211,49.494,49.5099,8439.0
2020-02-03 11:30:00,62.37,62.39,62.18,62.23,8712.0,49.5179,49.5337,49.367,49.4067,8712.0
2020-02-03 12:00:00,62.25,62.44,62.2,62.44,9515.0,49.4226,49.5734,49.3829,49.5734,9515.0
2020-02-03 12:30:00,62.45,62.67,62.41,62.62,22166.0,49.5814,49.756,49.5496,49.7163,22166.0
2020-02-03 13:00:00,62.65,62.66,62.48,62.55,18305.0,49.7402,49.7481,49.6052,49.6608,18305.0
2020-02-03 13:30:00,62.53,62.62,62.49,62.59,23139.0,49.6449,49.7163,49.6131,49.6925,23139.0
2020-02-03 14:00:00,62.57,62.71,62.45,62.59,26799.0,49.6766,49.7878,49.5814,49.6925,26799.0
2020-02-03 14:30:00,62.59,62.69,62.51,62.53,99320.0,49.6925,49.7719,49.629,49.6449,99320.0
2020-02-03 15:00:00,62.52,62.52,62.24,62.43,80973.0,49.6369,49.6369,49.4146,49.5655,80973.0
2020-02-03 15:30:00,62.44,62.54,61.82,61.92,276467.0,49.5734,49.6528,49.0812,49.1606,276467.0
2020-02-04 09:30:00,63.49,63.59,61.97,62.7,197785.0,50.4071,50.4865,49.2003,49.7799,197785.0
2020-02-04 10:00:00,62.74,62.92,62.57,62.66,141006.0,49.8116,49.9545,49.6766,49.7481,141006.0
2020-02-04 10:30:00,62.65,62.74,62.35,62.5,84992.0,49.7402,49.8116,49.502,49.6211,84992.0
2020-02-04 11:00:00,62.5,62.89,62.49,62.85,140461.0,49.6211,49.9307,49.6131,49.8989,140461.0
2020-02-04 11:30:00,62.81,63.03,62.76,62.77,65224.0,49.8672,50.0419,49.8275,49.8354,65224.0
2020-02-04 12:00:00,62.76,63.0,62.75,62.93,50165.0,49.8275,50.018,49.8196,49.9625,50165.0
2020-02-04 12:30:00,62.92,62.98,62.79,62.94,57908.0,49.9545,50.0022,49.8513,49.9704,57908.0
2020-02-04 13:00:00,62.97,63.05,62.76,62.85,71677.0,49.9942,50.0577,49.8275,49.8989,71677.0
2020-02-04 13:30:00,62.84,62.92,62.78,62.88,22173.0,49.891,49.9545,49.8434,49.9228,22173.0
2020-02-04 14:00:00,62.87,63.01,62.83,62.94,19962.0,49.9148,50.026,49.8831,49.9704,19962.0
2020-02-04 14:30:00,62.95,63.03,62.93,62.96,27107.0,49.9783,50.0419,49.9625,49.9863,27107.0
2020-02-04 15:00:00,62.97,63.02,62.91,62.92,46202.0,49.9942,50.0339,49.9466,49.9545,46202.0
2020-02-04 15:30:00,62.92,62.96,62.56,62.65,100857.0,49.9545,49.9863,49.6687,49.7402,100857.0
2020-02-05 09:30:00,62.79,63.43,62.63,63.25,18116.0,49.8513,50.3594,49.7243,50.2165,18116.0
2020-02-05 10:00:00,63.31,63.31,62.98,63.22,15719.0,50.2642,50.2642,50.0022,50.1927,15719.0
2020-02-05 10:30:00,63.25,63.49,63.2,63.32,18750.0,50.2165,50.4071,50.1768,50.2721,18750.0
2020-02-05 11:00:00,63.32,63.38,63.23,63.29,16068.0,50.2721,50.3197,50.2006,50.2483,16068.0
2020-02-05 11:30:00,63.29,63.29,63.08,63.1,15100.0,50.2483,50.2483,50.0816,50.0974,15100.0
2020-02-05 12:00:00,63.11,63.24,63.1,63.2,11743.0,50.1054,50.2086,50.0974,50.1768,11743.0
2020-02-05 12:30:00,63.19,63.24,63.08,63.18,12718.0,50.1689,50.2086,50.0816,50.1609,12718.0
2020-02-05 13:00:00,63.15,63.29,63.15,63.28,14459.0,50.1371,50.2483,50.1371,50.2403,14459.0
2020-02-05 13:30:00,63.27,63.37,63.23,63.32,37786.0,50.2324,50.3118,50.2006,50.2721,37786.0
2020-02-05 14:00:00,63.31,63.32,63.14,63.25,15692.0,50.2642,50.2721,50.1292,50.2165,15692.0
2020-02-05 14:30:00,63.25,63.36,63.24,63.33,32015.0,50.2165,50.3039,50.2086,50.28,32015.0
2020-02-05 15:00:00,63.33,63.59,63.33,63.46,52861.0,50.28,50.4865,50.28,50.3832,52861.0
2020-02-05 15:30:00,63.45,63.52,63.27,63.44,107513.0,50.3753,50.4309,50.2324,50.3674,107513.0
2020-02-06 09:30:00,63.67,64.05,63.65,63.98,25841.0,50.55,50.8517,50.5341,50.7961,25841.0
2020-02-06 10:00:00,63.99,64.03,63.76,63.86,43516.0,50.804,50.8358,50.6214,50.7008,43516.0
2020-02-06 10:30:00,63.76,63.8,63.55,63.7,26600.0,50.6214,50.6532,50.4547,50.5738,26600.0
2020-02-06 11:00:00,63.71,63.79,63.59,63.65,4400.0,50.5817,50.6452,50.4865,50.5341,4400.0
2020-02-06 11:30:00,63.63,63.7,63.36,63.7,4073.0,50.5182,50.5738,50.3039,50.5738,4073.0
2020-02-06 12:00:00,63.7,63.81,63.68,63.81,5301.0,50.5738,50.6611,50.5579,50.6611,5301.0
2020-02-06 12:30:00,63.86,63.9,63.78,63.88,35813.0,50.7008,50.7326,50.6373,50.7167,35813.0
2020-02-06 13:00:00,63.88,63.9,63.79,63.8,5020.0,50.7167,50.7326,50.6452,50.6532,5020.0
2020-02-06 13:30:00,63.73,63.78,63.7,63.72,4427.0,50.5976,50.6373,50.5738,50.5897,4427.0
2020-02-06 14:00:00,63.68,63.85,63.68,63.79,19381.0,50.5579,50.6929,50.5579,50.6452,19381.0
2020-02-06 14:30:00,63.78,63.81,63.69,63.71,10332.0,50.6373,50.6611,50.5659,50.5817,10332.0
2020-02-06 15:00:00,63.71,63.71,63.5,63.53,12947.0,50.5817,50.5817,50.415,50.4388,12947.0
2020-02-06 15:30:00,63.55,63.66,63.42,63.48,42604.0,50.4547,50.542,50.3515,50.3991,42604.0
2020-02-07 09:30:00,63.54,63.61,62.88,63.39,7963.0,50.4468,50.5023,49.9228,50.3277,7963.0
2020-02-07 10:00:00,63.43,63.66,63.43,63.66,9914.0,50.3594,50.542,50.3594,50.542,9914.0
2020-02-07 10:30:00,63.8,63.8,63.49,63.54,5200.0,50.6532,50.6532,50.4071,50.4468,5200.0
2020-02-07 11:00:00,63.56,63.6,63.39,63.41,6569.0,50.4626,50.4944,50.3277,50.3436,6569.0
2020-02-07 11:30:00,63.37,63.4,63.24,63.28,7908.0,50.3118,50.3356,50.2086,50.2403,7908.0
2020-02-07 12:00:00,63.32,63.35,63.22,63.26,3005.0,50.2721,50.2959,50.1927,50.2245,3005.0
2020-02-07 12:30:00,63.27,63.32,63.21,63.32,12207.0,50.2324,50.2721,50.1848,50.2721,12207.0
2020-02-07 13:00:00,63.32,63.39,63.3,63.34,12713.0,50.2721,50.3277,50.2562,50.288,12713.0
2020-02-07 13:30:00,63.36,63.37,63.21,63.22,7246.0,50.3039,50.3118,50.1848,50.1927,7246.0
2020-02-07 14:00:00,63.24,63.24,63.08,63.18,15685.0,50.2086,50.2086,50.0816,50.1609,15685.0
2020-02-07 14:30:00,63.16,63.23,63.15,63.22,6215.0,50.1451,50.2006,50.1371,50.1927,6215.0
2020-02-07 15:00:00,63.23,63.32,63.18,63.22,11227.0,50.2006,50.2721,50.1609,50.1927,11227.0
2020-02-07 15:30:00,63.24,63.32,63.08,63.12,61695.0,50.2086,50.2721,50.0816,50.1133,61695.0
2020-02-10 09:30:00,63.52,63.58,63.22,63.41,18226.0,50.4309,50.4785,50.1927,50.3436,18226.0
2020-02-10 10:00:00,63.45,63.85,63.44,63.72,8800.0,50.3753,50.6929,50.3674,50.5897,8800.0
2020-02-10 10:30:00,63.7,63.71,63.61,63.65,5003.0,50.5738,50.5817,50.5023,50.5341,5003.0
2020-02-10 11:00:00,63.63,63.68,63.56,63.61,8333.0,50.5182,50.5579,50.4626,50.5023,8333.0
2020-02-10 11:30:00,63.56,63.71,63.56,63.58,7900.0,50.4626,50.5817,50.4626,50.4785,7900.0
2020-02-10 12:00:00,63.59,63.68,63.56,63.6,3321.0,50.4865,50.5579,50.4626,50.4944,3321.0
2020-02-10 12:30:00,63.6,63.6,63.34,63.48,6978.0,50.4944,50.4944,50.288,50.3991,6978.0
2020-02-10 13:00:00,63.5,63.61,63.46,63.61,12323.0,50.415,50.5023,50.3832,50.5023,12323.0
2020-02-10 13:30:00,63.6,63.64,63.52,63.57,19799.0,50.4944,50.5262,50.4309,50.4706,19799.0
2020-02-10 14:00:00,63.59,63.59,63.45,63.49,6664.0,50.4865,50.4865,50.3753,50.4071,6664.0
2020-02-10 14:30:00,63.51,63.59,63.48,63.56,10489.0,50.4229,50.4865,50.3991,50.4626,10489.0
2020-02-10 15:00:00,63.57,63.68,63.55,63.68,14439.0,50.4706,50.5579,50.4547,50.5579,14439.0
2020-02-10 15:30:00,63.68,63.81,63.62,63.79,56672.0,50.5579,50.6611,50.5103,50.6452,56672.0
2020-02-11 09:30:00,63.88,64.36,63.36,63.4,36942.0,50.7167,51.0978,50.3039,50.3356,36942.0
2020-02-11 10:00:00,63.41,63.41,63.09,63.16,30502.0,50.3436,50.3436,50.0895,50.1451,30502.0
2020-02-11 10:30:00,63.16,63.22,62.74,62.83,18525.0,50.1451,50.1927,49.8116,49.8831,18525.0
2020-02-11 11:00:00,62.83,63.0,62.73,62.96,16159.0,49.8831,50.018,49.8037,49.9863,16159.0
2020-02-11 11:30:00,62.99,63.2,62.94,63.19,15775.0,50.0101,50.1768,49.9704,50.1689,15775.0
2020-02-11 12:00:00,63.2,63.24,62.99,63.0,37423.0,50.1768,50.2086,50.0101,50.018,37423.0
2020-02-11 12:30:00,63.02,63.11,62.82,62.82,32526.0,50.0339,50.1054,49.8751,49.8751,32526.0
2020-02-11 13:00:00,62.81,62.88,62.79,62.81,18292.0,49.8672,49.9228,49.8513,49.8672,18292.0
2020-02-11 13:30:00,62.81,62.81,62.64,62.65,69313.0,49.8672,49.8672,49.7322,49.7402,69313.0
2020-02-11 14:00:00,62.65,62.67,62.35,62.49,21341.0,49.7402,49.756,49.502,49.6131,21341.0
2020-02-11 14:30:00,62.5,62.55,62.37,62.41,18298.0,49.6211,49.6608,49.5179,49.5496,18298.0
2020-02-11 15:00:00,62.4,62.43,62.31,62.4,20208.0,49.5417,49.5655,49.4702,49.5417,20208.0
2020-02-11 15:30:00,62.44,62.7,62.42,62.64,94034.0,49.5734,49.7799,49.5576,49.7322,94034.0
2020-02-12 09:30:00,62.69,62.96,62.33,62.53,248101.0,49.7719,49.9863,49.4861,49.6449,248101.0
2020-02-12 10:00:00,62.57,62.61,62.35,62.57,45713.0,49.6766,49.7084,49.502,49.6766,45713.0
2020-02-12 10:30:00,62.55,62.65,62.42,62.52,78177.0,49.6608,49.7402,49.5576,49.6369,78177.0
2020-02-12 11:00:00,62.53,62.53,62.26,62.52,28482.0,49.6449,49.6449,49.4305,49.6369,28482.0
2020-02-12 11:30:00,62.52,62.67,62.31,62.35,44877.0,49.6369,49.756,49.4702,49.502,44877.0
2020-02-12 12:00:00,62.36,62.59,62.35,62.59,54996.0,49.5099,49.6925,49.502,49.6925,54996.0
2020-02-12 12:30:00,62.58,62.93,62.51,62.78,84385.0,49.6846,49.9625,49.629,49.8434,84385.0
2020-02-12 13:00:00,62.79,62.8,62.5,62.66,73248.0,49.8513,49.8592,49.6211,49.7481,73248.0
2020-02-12 13:30:00,62.66,62.76,62.58,62.58,121215.0,49.7481,49.8275,49.6846,49.6846,121215.0
2020-02-12 14:00:00,62.56,62.57,62.44,62.56,59739.0,49.6687,49.6766,49.5734,49.6687,59739.0
2020-02-12 14:30:00,62.55,62.62,62.49,62.57,45102.0,49.6608,49.7163,49.6131,49.6766,45102.0
2020-02-12 15:00:00,62.57,62.66,62.53,62.55,38871.0,49.6766,49.7481,49.6449,49.6608,38871.0
2020-02-12 15:30:00,62.55,62.57,62.18,62.37,281326.0,49.6608,49.6766,49.367,49.5179,281326.0
2020-02-13 09:30:00,62.31,63.4,61.9,62.28,327312.0,49.4702,50.3356,49.1447,49.4464,327312.0
2020-02-13 10:00:00,62.35,62.62,62.05,62.54,107079.0,49.502,49.7163,49.2638,49.6528,107079.0
2020-02-13 10:30:00,62.51,62.59,62.3,62.37,34088.0,49.629,49.6925,49.4623,49.5179,34088.0
2020-02-13 11:00:00,62.39,62.57,62.29,62.41,28647.0,49.5337,49.6766,49.4543,49.5496,28647.0
2020-02-13 11:30:00,62.4,62.75,62.32,62.61,33703.0,49.5417,49.8196,49.4782,49.7084,33703.0
2020-02-13 12:00:00,62.6,62.76,62.57,62.6,24690.0,49.7005,49.8275,49.6766,49.7005,24690.0
2020-02-13 12:30:00,62.57,62.68,62.46,62.61,30916.0,49.6766,49.764,49.5893,49.7084,30916.0
2020-02-13 13:00:00,62.65,62.94,62.65,62.69,18697.0,49.7402,49.9704,49.7402,49.7719,18697.0
2020-02-13 13:30:00,62.71,62.77,62.24,62.43,46807.0,49.7878,49.8354,49.4146,49.5655,46807.0
2020-02-13 14:00:00,62.4,62.59,62.37,62.5,36067.0,49.5417,49.6925,49.5179,49.6211,36067.0
2020-02-13 14:30:00,62.52,63.2,62.51,63.01,136248.0,49.6369,50.1768,49.629,50.026,136248.0
2020-02-13 15:00:00,63.01,63.06,62.67,62.69,62595.0,50.026,50.0657,49.756,49.7719,62595.0
2020-02-13 15:30:00,62.7,62.91,62.66,62.75,153054.0,49.7799,49.9466,49.7481,49.8196,153054.0
2020-02-14 09:30:00,63.13,63.47,62.44,63.33,65178.0,50.1212,50.3912,49.5734,50.28,65178.0
2020-02-14 10:00:00,63.33,63.91,63.32,63.51,61638.0,50.28,50.7405,50.2721,50.4229,61638.0
2020-02-14 10:30:00,63.48,63.67,63.37,63.62,42064.0,50.3991,50.55,50.3118,50.5103,42064.0
2020-02-14 11:00:00,63.6,63.73,63.57,63.67,30316.0,50.4944,50.5976,50.4706,50.55,30316.0
2020-02-14 11:30:00,63.66,63.69,63.51,63.55,25553.0,50.542,50.5659,50.4229,50.4547,25553.0
2020-02-14 12:00:00,63.56,63.63,63.47,63.6,21966.0,50.4626,50.5182,50.3912,50.4944,21966.0
2020-02-14 12:30:00,63.58,63.77,63.56,63.75,53771.0,50.4785,50.6294,50.4626,50.6135,53771.0
2020-02-14 13:00:00,63.76,63.81,63.7,63.76,29125.0,50.6214,50.6611,50.5738,50.6214,29125.0
2020-02-14 13:30:00,63.75,63.78,63.62,63.66,22977.0,50.6135,50.6373,50.5103,50.542,22977.0
2020-02-14 14:00:00,63.68,63.69,63.58,63.65,29661.0,50.5579,50.5659,50.4785,50.5341,29661.0
2020-02-14 14:30:00,63.65,63.69,63.59,63.61,28412.0,50.5341,50.5659,50.4865,50.5023,28412.0
2020-02-14 15:00:00,63.62,63.68,63.56,63.63,33048.0,50.5103,50.5579,50.4626,50.5182,33048.0
2020-02-14 15:30:00,63.63,64.09,63.59,63.99,551765.0,50.5182,50.8834,50.4865,50.804,551765.0
2020-02-18 09:30:00,64.12,64.6,63.9,64.6,35791.0,50.9072,51.2883,50.7326,51.2883,35791.0
2020-02-18 10:00:00,64.61,64.65,64.25,64.28,30687.0,51.2963,51.328,51.0105,51.0343,30687.0
2020-02-18 10:30:00,64.33,64.33,64.06,64.08,22742.0,51.074,51.074,50.8596,50.8755,22742.0
2020-02-18 11:00:00,64.08,64.08,63.9,63.91,17471.0,50.8755,50.8755,50.7326,50.7405,17471.0
2020-02-18 11:30:00,63.9,63.93,63.74,63.74,18060.0,50.7326,50.7564,50.6056,50.6056,18060.0
2020-02-18 12:00:00,63.77,63.93,63.7,63.92,18569.0,50.6294,50.7564,50.5738,50.7485,18569.0
2020-02-18 12:30:00,63.94,64.09,63.92,64.07,26034.0,50.7643,50.8834,50.7485,50.8675,26034.0
2020-02-18 13:00:00,64.08,64.16,64.04,64.1,25340.0,50.8755,50.939,50.8437,50.8914,25340.0
2020-02-18 13:30:00,64.1,64.14,63.88,63.93,13024.0,50.8914,50.9231,50.7167,50.7564,13024.0
2020-02-18 14:00:00,63.96,64.12,63.91,64.1,14887.0,50.7802,50.9072,50.7405,50.8914,14887.0
2020-02-18 14:30:00,64.08,64.18,64.06,64.11,34604.0,50.8755,50.9549,50.8596,50.8993,34604.0
2020-02-18 15:00:00,64.11,64.2,64.06,64.11,18215.0,50.8993,50.9708,50.8596,50.8993,18215.0
2020-02-18 15:30:00,64.13,64.28,64.06,64.22,113177.0,50.9152,51.0343,50.8596,50.9866,113177.0
2020-02-19 09:30:00,64.2,64.29,63.79,63.86,25476.0,50.9708,51.0422,50.6452,50.7008,25476.0
2020-02-19 10:00:00,63.83,63.85,63.39,63.4,24079.0,50.677,50.6929,50.3277,50.3356,24079.0
2020-02-19 10:30:00,63.4,63.46,63.25,63.25,27253.0,50.3356,50.3832,50.2165,50.2165,27253.0
2020-02-19 11:00:00,63.21,63.38,63.13,63.34,25382.0,50.1848,50.3197,50.1212,50.288,25382.0
2020-02-19 11:30:00,63.32,63.44,63.27,63.3,14323.0,50.2721,50.3674,50.2324,50.2562,14323.0
2020-02-19 12:00:00,63.29,63.31,63.08,63.12,12040.0,50.2483,50.2642,50.0816,50.1133,12040.0
2020-02-19 12:30:00,63.13,63.33,63.11,63.28,26339.0,50.1212,50.28,50.1054,50.2403,26339.0
2020-02-19 13:00:00,63.28,63.52,63.28,63.5,26899.0,50.2403,50.4309,50.2403,50.415,26899.0
2020-02-19 13:30:00,63.5,63.55,63.37,63.49,35055.0,50.415,50.4547,50.3118,50.4071,35055.0
2020-02-19 14:00:00,63.48,63.6,63.21,63.21,81819.0,50.3991,50.4944,50.1848,50.1848,81819.0
2020-02-19 14:30:00,63.21,63.32,63.17,63.31,29809.0,50.1848,50.2721,50.153,50.2642,29809.0
2020-02-19 15:00:00,63.3,63.45,63.28,63.44,31126.0,50.2562,50.3753,50.2403,50.3674,31126.0
2020-02-19 15:30:00,63.45,63.45,63.29,63.34,100075.0,50.3753,50.3753,50.2483,50.288,100075.0
2020-02-20 09:30:00,63.37,63.92,63.34,63.67,19203.0,50.3118,50.7485,50.288,50.55,19203.0
2020-02-20 10:00:00,63.68,63.78,63.6,63.66,14463.0,50.5579,50.6373,50.4944,50.542,14463.0
2020-02-20 10:30:00,63.69,63.81,63.64,63.75,12772.0,50.5659,50.6611,50.5262,50.6135,12772.0
2020-02-20 11:00:00,63.74,63.9,63.71,63.85,47558.0,50.6056,50.7326,50.5817,50.6929,47558.0
2020-02-20 11:30:00,63.85,63.99,63.72,63.92,138759.0,50.6929,50.804,50.5897,50.7485,138759.0
2020-02-20 12:00:00,63.93,63.96,63.82,63.89,24035.0,50.7564,50.7802,50.6691,50.7246,24035.0
2020-02-20 12:30:00,63.87,64.09,63.86,63.94,23460.0,50.7088,50.8834,50.7008,50.7643,23460.0
2020-02-20 13:00:00,63.94,64.13,63.92,64.05,17292.0,50.7643,50.9152,50.7485,50.8517,17292.0
2020-02-20 13:30:00,64.06,64.09,63.9,63.94,13426.0,50.8596,50.8834,50.7326,50.7643,13426.0
2020-02-20 14:00:00,63.95,64.04,63.94,63.99,21553.0,50.7723,50.8437,50.7643,50.804,21553.0
2020-02-20 14:30:00,63.99,64.04,63.93,63.99,15256.0,50.804,50.8437,50.7564,50.804,15256.0
2020-02-20 15:00:00,63.98,63.99,63.86,63.9,69644.0,50.7961,50.804,50.7008,50.7326,69644.0
2020-02-20 15:30:00,63.9,64.1,63.81,64.05,116422.0,50.7326,50.8914,50.6611,50.8517,116422.0
2020-02-21 09:30:00,63.32,63.78,63.18,63.72,57701.0,50.7418,51.1104,50.6296,51.0624,57701.0
2020-02-21 10:00:00,63.77,63.8,63.55,63.63,21936.0,51.1024,51.1265,50.9261,50.9902,21936.0
2020-02-21 10:30:00,63.64,63.96,63.58,63.96,17469.0,50.9983,51.2547,50.9502,51.2547,17469.0
2020-02-21 11:00:00,63.93,64.11,63.89,64.01,12015.0,51.2306,51.3749,51.1986,51.2948,12015.0
2020-02-21 11:30:00,64.01,64.04,63.91,63.96,11845.0,51.2948,51.3188,51.2146,51.2547,11845.0
2020-02-21 12:00:00,63.94,63.96,63.72,63.77,15655.0,51.2387,51.2547,51.0624,51.1024,15655.0
2020-02-21 12:30:00,63.77,63.84,63.73,63.73,12294.0,51.1024,51.1585,51.0704,51.0704,12294.0
2020-02-21 13:00:00,63.74,63.79,63.55,63.57,12489.0,51.0784,51.1185,50.9261,50.9422,12489.0
2020-02-21 13:30:00,63.57,63.65,63.5,63.65,24830.0,50.9422,51.0063,50.8861,51.0063,24830.0
2020-02-21 14:00:00,63.64,63.74,63.54,63.72,22526.0,50.9983,51.0784,50.9181,51.0624,22526.0
2020-02-21 14:30:00,63.73,63.77,63.58,63.61,15254.0,51.0704,51.1024,50.9502,50.9742,15254.0
2020-02-21 15:00:00,63.6,63.62,63.47,63.57,38138.0,50.9662,50.9822,50.862,50.9422,38138.0
2020-02-21 15:30:00,63.59,63.9,63.47,63.68,168087.0,50.9582,51.2066,50.862,51.0303,168087.0
2020-02-24 09:30:00,63.32,63.63,63.03,63.56,33706.0,50.7418,50.9902,50.5094,50.9341,33706.0
2020-02-24 10:00:00,63.54,63.67,63.35,63.5,17603.0,50.9181,51.0223,50.7659,50.8861,17603.0
2020-02-24 10:30:00,63.53,63.94,63.52,63.85,33050.0,50.9101,51.2387,50.9021,51.1665,33050.0
2020-02-24 11:00:00,63.88,64.06,63.82,63.83,41503.0,51.1906,51.3348,51.1425,51.1505,41503.0
2020-02-24 11:30:00,63.8,63.83,63.5,63.55,28782.0,51.1265,51.1505,50.8861,50.9261,28782.0
2020-02-24 12:00:00,63.51,63.56,63.35,63.35,10824.0,50.8941,50.9341,50.7659,50.7659,10824.0
2020-02-24 12:30:00,63.34,63.48,63.3,63.3,15694.0,50.7578,50.87,50.7258,50.7258,15694.0
2020-02-24 13:00:00,63.27,63.3,63.09,63.27,33677.0,50.7018,50.7258,50.5575,50.7018,33677.0
2020-02-24 13:30:00,63.26,63.51,63.24,63.45,13686.0,50.6937,50.8941,50.6777,50.846,13686.0
2020-02-24 14:00:00,63.44,63.45,63.27,63.44,74290.0,50.838,50.846,50.7018,50.838,74290.0
2020-02-24 14:30:00,63.44,63.51,63.35,63.51,16013.0,50.838,50.8941,50.7659,50.8941,16013.0
2020-02-24 15:00:00,63.5,63.56,63.44,63.5,30933.0,50.8861,50.9341,50.838,50.8861,30933.0
2020-02-24 15:30:00,63.49,63.6,63.34,63.44,130663.0,50.878,50.9662,50.7578,50.838,130663.0
2020-02-25 09:30:00,63.38,63.51,62.55,62.55,24912.0,50.7899,50.8941,50.1248,50.1248,24912.0
2020-02-25 10:00:00,62.67,62.91,62.59,62.59,9321.0,50.2209,50.4133,50.1568,50.1568,9321.0
2020-02-25 10:30:00,62.55,62.93,62.47,62.93,182574.0,50.1248,50.4293,50.0607,50.4293,182574.0
2020-02-25 11:00:00,62.99,63.07,62.63,62.75,16438.0,50.4774,50.5415,50.1889,50.285,16438.0
2020-02-25 11:30:00,62.79,62.89,62.76,62.81,10964.0,50.3171,50.3972,50.2931,50.3331,10964.0
2020-02-25 12:00:00,62.8,62.83,62.3,62.32,15531.0,50.3251,50.3492,49.9244,49.9405,15531.0
2020-02-25 12:30:00,62.26,62.35,62.04,62.07,13749.0,49.8924,49.9645,49.7161,49.7401,13749.0
2020-02-25 13:00:00,62.07,62.26,62.01,62.24,52889.0,49.7401,49.8924,49.692,49.8764,52889.0
2020-02-25 13:30:00,62.23,62.28,62.1,62.17,107890.0,49.8683,49.9084,49.7642,49.8203,107890.0
2020-02-25 14:00:00,62.15,62.22,61.9,61.95,103626.0,49.8042,49.8603,49.6039,49.644,103626.0
2020-02-25 14:30:00,61.99,62.28,61.9,62.15,98668.0,49.676,49.9084,49.6039,49.8042,98668.0
2020-02-25 15:00:00,62.15,62.42,62.14,62.33,49030.0,49.8042,50.0206,49.7962,49.9485,49030.0
2020-02-25 15:30:00,62.31,62.31,61.71,61.92,363286.0,49.9325,49.9325,49.4516,49.6199,363286.0
2020-02-26 09:30:00,61.91,63.74,61.52,61.61,43924.0,49.6119,51.0784,49.2994,49.3715,43924.0
2020-02-26 10:00:00,61.58,62.12,61.4,61.86,84088.0,49.3475,49.7802,49.2032,49.5718,84088.0
2020-02-26 10:30:00,61.98,62.25,61.94,62.11,23354.0,49.668,49.8844,49.6359,49.7722,23354.0
2020-02-26 11:00:00,62.13,62.26,62.03,62.07,20466.0,49.7882,49.8924,49.7081,49.7401,20466.0
2020-02-26 11:30:00,62.04,62.13,61.95,62.02,9746.0,49.7161,49.7882,49.644,49.7001,9746.0
2020-02-26 12:00:00,61.96,62.01,61.53,61.56,13929.0,49.652,49.692,49.3074,49.3314,13929.0
2020-02-26 12:30:00,61.58,62.03,61.56,61.81,90180.0,49.3475,49.7081,49.3314,49.5318,90180.0
2020-02-26 13:00:00,61.83,61.96,61.79,61.94,28376.0,49.5478,49.652,49.5157,49.6359,28376.0
2020-02-26 13:30:00,61.92,61.96,61.62,61.62,149572.0,49.6199,49.652,49.3795,49.3795,149572.0
2020-02-26 14:00:00,61.63,62.0,61.5,61.95,69280.0,49.3875,49.684,49.2834,49.644,69280.0
2020-02-26 14:30:00,61.94,62.04,61.6,61.72,80986.0,49.6359,49.7161,49.3635,49.4597,80986.0
2020-02-26 15:00:00,61.74,61.94,61.72,61.81,163090.0,49.4757,49.6359,49.4597,49.5318,163090.0
2020-02-26 15:30:00,61.79,62.12,61.42,61.45,454554.0,49.5157,49.7802,49.2192,49.2433,454554.0
2020-02-27 09:30:00,61.25,61.29,60.42,60.42,67123.0,49.083,49.1151,48.4179,48.4179,67123.0
2020-02-27 10:00:00,60.47,60.69,59.98,60.01,60648.0,48.458,48.6343,48.0653,48.0893,60648.0
2020-02-27 10:30:00,60.01,60.46,59.71,60.28,67410.0,48.0893,48.4499,47.8489,48.3057,67410.0
2020-02-27 11:00:00,60.28,60.53,60.16,60.42,67309.0,48.3057,48.506,48.2095,48.4179,67309.0
2020-02-27 11:30:00,60.42,60.59,60.23,60.59,19019.0,48.4179,48.5541,48.2656,48.5541,19019.0
2020-02-27 12:00:00,60.52,60.91,60.52,60.72,50051.0,48.498,48.8106,48.498,48.6583,50051.0
2020-02-27 12:30:00,60.73,61.22,60.73,60.89,212971.0,48.6663,49.059,48.6663,48.7945,212971.0
2020-02-27 13:00:00,60.85,61.16,60.8,60.85,19414.0,48.7625,49.0109,48.7224,48.7625,19414.0
2020-02-27 13:30:00,60.83,60.87,60.06,60.13,25514.0,48.7464,48.7785,48.1294,48.1855,25514.0
2020-02-27 14:00:00,60.13,60.18,59.9,60.18,28396.0,48.1855,48.2256,48.0012,48.2256,28396.0
2020-02-27 14:30:00,60.13,60.15,59.64,59.69,31997.0,48.1855,48.2015,47.7928,47.8329,31997.0
2020-02-27 15:00:00,59.69,59.82,59.45,59.45,60813.0,47.8329,47.9371,47.6406,47.6406,60813.0
2020-02-27 15:30:00,59.44,59.47,58.37,58.46,370173.0,47.6326,47.6566,46.7751,46.8472,370173.0
2020-02-28 09:30:00,57.73,57.75,55.91,56.18,78074.0,46.2622,46.2783,44.8038,45.0201,78074.0
2020-02-28 10:00:00,56.08,56.24,55.45,55.82,237422.0,44.94,45.0682,44.4352,44.7317,237422.0
2020-02-28 10:30:00,55.82,56.71,55.79,56.21,188012.0,44.7317,45.4449,44.7076,45.0442,188012.0
2020-02-28 11:00:00,56.21,56.51,55.91,56.1,86157.0,45.0442,45.2846,44.8038,44.956,86157.0
2020-02-28 11:30:00,56.08,57.08,56.03,56.89,64164.0,44.94,45.7414,44.8999,45.5891,64164.0
2020-02-28 12:00:00,56.83,56.94,56.4,56.92,46919.0,45.541,45.6292,45.1964,45.6131,46919.0
2020-02-28 12:30:00,56.96,57.42,56.86,57.3,55938.0,45.6452,46.0138,45.5651,45.9177,55938.0
2020-02-28 13:00:00,57.3,57.48,57.14,57.28,59476.0,45.9177,46.0619,45.7894,45.9016,59476.0
2020-02-28 13:30:00,57.25,57.31,57.0,57.07,112549.0,45.8776,45.9257,45.6773,45.7333,112549.0
2020-02-28 14:00:00,57.05,57.28,56.78,57.18,103784.0,45.7173,45.9016,45.501,45.8215,103784.0
2020-02-28 14:30:00,57.19,57.76,57.11,57.36,101267.0,45.8295,46.2863,45.7654,45.9657,101267.0
2020-02-28 15:00:00,57.35,57.61,56.95,56.95,122469.0,45.9577,46.1661,45.6372,45.6372,122469.0
2020-02-28 15:30:00,56.89,57.52,56.68,57.44,341639.0,45.5891,46.094,45.4208,46.0298,341639.0
2020-03-02 09:30:00,57.67,58.16,57.57,57.73,92701.0,46.2142,46.6068,46.134,46.2622,92701.0
2020-03-02 10:00:00,57.78,58.03,57.51,58.03,59660.0,46.3023,46.5026,46.0859,46.5026,59660.0
2020-03-02 10:30:00,58.03,58.8,57.89,58.68,68591.0,46.5026,47.1197,46.3905,47.0235,68591.0
2020-03-02 11:00:00,58.66,59.38,58.65,59.2,54656.0,47.0075,47.5845,46.9995,47.4402,54656.0
2020-03-02 11:30:00,59.2,59.74,59.18,59.55,36085.0,47.4402,47.873,47.4242,47.7207,36085.0
2020-03-02 12:00:00,59.61,59.7,59.24,59.35,28760.0,47.7688,47.8409,47.4723,47.5604,28760.0
2020-03-02 12:30:00,59.38,59.7,59.38,59.46,48590.0,47.5845,47.8409,47.5845,47.6486,48590.0
2020-03-02 13:00:00,59.47,59.64,59.23,59.42,75258.0,47.6566,47.7928,47.4643,47.6165,75258.0
2020-03-02 13:30:00,59.42,59.75,59.34,59.64,44613.0,47.6165,47.881,47.5524,47.7928,44613.0
2020-03-02 14:00:00,59.61,59.68,59.28,59.28,48103.0,47.7688,47.8249,47.5043,47.5043,48103.0
2020-03-02 14:30:00,59.29,59.33,58.88,59.07,52688.0,47.5124,47.5444,47.1838,47.3361,52688.0
2020-03-02 15:00:00,59.08,59.54,59.08,59.46,43257.0,47.3441,47.7127,47.3441,47.6486,43257.0
2020-03-02 15:30:00,59.45,60.4,59.39,60.34,227684.0,47.6406,48.4019,47.5925,48.3538,227684.0
2020-03-03 09:30:00,60.15,60.5,59.42,59.76,104899.0,48.2015,48.482,47.6165,47.889,104899.0
2020-03-03 10:00:00,59.85,61.42,59.85,60.27,164278.0,47.9611,49.2192,47.9611,48.2977,164278.0
2020-03-03 10:30:00,60.27,61.07,60.18,60.91,243700.0,48.2977,48.9388,48.2256,48.8106,243700.0
2020-03-03 11:00:00,60.87,61.05,58.94,59.34,57438.0,48.7785,48.9227,47.2319,47.5524,57438.0
2020-03-03 11:30:00,59.3,60.19,59.29,60.17,19499.0,47.5204,48.2336,47.5124,48.2175,19499.0
2020-03-03 12:00:00,60.1,60.22,59.84,59.93,16760.0,48.1615,48.2576,47.9531,48.0252,16760.0
2020-03-03 12:30:00,59.94,59.98,59.69,59.83,17650.0,48.0332,48.0653,47.8329,47.9451,17650.0
2020-03-03 13:00:00,59.81,59.91,59.49,59.65,33783.0,47.9291,48.0092,47.6726,47.8008,33783.0
2020-03-03 13:30:00,59.64,59.71,59.15,59.23,21181.0,47.7928,47.8489,47.4002,47.4643,21181.0
2020-03-03 14:00:00,59.22,59.37,58.71,59.37,55370.0,47.4563,47.5765,47.0476,47.5765,55370.0
2020-03-03 14:30:00,59.37,59.51,58.79,59.19,35537.0,47.5765,47.6887,47.1117,47.4322,35537.0
2020-03-03 15:00:00,59.2,59.86,59.13,59.78,38381.0,47.4402,47.9691,47.3841,47.905,38381.0
2020-03-03 15:30:00,59.71,59.75,58.67,58.92,160969.0,47.8489,47.881,47.0155,47.2159,160969.0
2020-03-04 09:30:00,59.77,61.14,59.16,60.54,70914.0,47.897,48.9949,47.4082,48.5141,70914.0
2020-03-04 10:00:00,60.49,60.58,60.09,60.51,92252.0,48.474,48.5461,48.1534,48.49,92252.0
2020-03-04 10:30:00,60.46,60.55,60.04,60.38,25868.0,48.4499,48.5221,48.1134,48.3858,25868.0
2020-03-04 11:00:00,60.46,60.73,60.34,60.55,72271.0,48.4499,48.6663,48.3538,48.5221,72271.0
2020-03-04 11:30:00,60.57,60.6,60.28,60.5,18857.0,48.5381,48.5621,48.3057,48.482,18857.0
2020-03-04 12:00:00,60.48,60.7,60.33,60.7,24592.0,48.466,48.6423,48.3458,48.6423,24592.0
2020-03-04 12:30:00,60.7,60.94,60.68,60.88,16433.0,48.6423,48.8346,48.6262,48.7865,16433.0
2020-03-04 13:00:00,60.89,61.19,60.89,61.14,77575.0,48.7945,49.0349,48.7945,48.9949,77575.0
2020-03-04 13:30:00,61.18,61.54,61.13,61.45,41858.0,49.0269,49.3154,48.9869,49.2433,41858.0
2020-03-04 14:00:00,61.47,61.64,61.31,61.57,28958.0,49.2593,49.3955,49.1311,49.3394,28958.0
2020-03-04 14:30:00,61.59,61.64,61.4,61.47,32852.0,49.3555,49.3955,49.2032,49.2593,32852.0
2020-03-04 15:00:00,61.45,61.71,61.35,61.64,64249.0,49.2433,49.4516,49.1631,49.3955,64249.0
2020-03-04 15:30:00,61.64,62.34,61.64,62.05,330303.0,49.3955,49.9565,49.3955,49.7241,330303.0
2020-03-05 09:30:00,60.76,61.22,59.86,60.0,79149.0,48.6903,49.059,47.9691,48.0813,79149.0
2020-03-05 10:00:00,60.06,60.7,60.03,60.36,28514.0,48.1294,48.6423,48.1054,48.3698,28514.0
2020-03-05 10:30:00,60.42,60.89,60.42,60.87,16604.0,48.4179,48.7945,48.4179,48.7785,16604.0
2020-03-05 11:00:00,60.92,61.41,60.92,61.34,19942.0,48.8186,49.2112,48.8186,49.1551,19942.0
2020-03-05 11:30:00,61.33,61.34,60.7,60.82,13404.0,49.1471,49.1551,48.6423,48.7384,13404.0
2020-03-05 12:00:00,60.84,60.93,60.67,60.8,33576.0,48.7545,48.8266,48.6182,48.7224,33576.0
2020-03-05 12:30:00,60.75,60.93,60.37,60.85,108131.0,48.6823,48.8266,48.3778,48.7625,108131.0
2020-03-05 13:00:00,60.8,61.17,60.75,61.05,29637.0,48.7224,49.0189,48.6823,48.9227,29637.0
2020-03-05 13:30:00,61.09,61.22,60.74,60.84,55809.0,48.9548,49.059,48.6743,48.7545,55809.0
2020-03-05 14:00:00,60.8,60.8,60.33,60.45,33183.0,48.7224,48.7224,48.3458,48.4419,33183.0
2020-03-05 14:30:00,60.47,60.86,60.43,60.8,66534.0,48.458,48.7705,48.4259,48.7224,66534.0
2020-03-05 15:00:00,60.63,60.9,60.48,60.8,42769.0,48.5862,48.8025,48.466,48.7224,42769.0
2020-03-05 15:30:00,60.76,61.74,60.73,61.71,215923.0,48.6903,49.4757,48.6663,49.4516,215923.0
2020-03-06 09:30:00,60.04,60.05,59.51,59.75,90280.0,48.1134,48.1214,47.6887,47.881,90280.0
2020-03-06 10:00:00,59.74,59.97,59.51,59.73,54936.0,47.873,48.0573,47.6887,47.865,54936.0
2020-03-06 10:30:00,59.8,60.42,59.62,60.21,47919.0,47.921,48.4179,47.7768,48.2496,47919.0
2020-03-06 11:00:00,60.24,60.41,60.0,60.0,26242.0,48.2736,48.4099,48.0813,48.0813,26242.0
2020-03-06 11:30:00,60.01,60.1,59.59,59.67,33058.0,48.0893,48.1615,47.7528,47.8169,33058.0
2020-03-06 12:00:00,59.68,59.68,59.14,59.23,31232.0,47.8249,47.8249,47.3922,47.4643,31232.0
2020-03-06 12:30:00,59.22,59.67,59.2,59.34,69063.0,47.4563,47.8169,47.4402,47.5524,69063.0
2020-03-06 13:00:00,59.36,59.8,59.35,59.6,35205.0,47.5685,47.921,47.5604,47.7608,35205.0
2020-03-06 13:30:00,59.6,59.67,59.2,59.25,38354.0,47.7608,47.8169,47.4402,47.4803,38354.0
2020-03-06 14:00:00,59.29,59.29,59.1,59.2,44035.0,47.5124,47.5124,47.3601,47.4402,44035.0
2020-03-06 14:30:00,59.19,59.25,58.58,58.81,248775.0,47.4322,47.4803,46.9434,47.1277,248775.0
2020-03-06 15:00:00,58.8,59.78,58.79,59.72,142915.0,47.1197,47.905,47.1117,47.8569,142915.0
2020-03-06 15:30:00,59.71,60.65,59.58,60.45,292619.0,47.8489,48.6022,47.7448,48.4419,292619.0
2020-03-09 09:30:00,57.42,57.75,56.5,57.07,32847.0,46.0138,46.2783,45.2766,45.7333,32847.0
2020-03-09 10:00:00,57.21,57.9,56.85,57.66,83471.0,45.8455,46.3985,45.5571,46.2061,83471.0
2020-03-09 10:30:00,57.68,57.79,57.02,57.12,40927.0,46.2222,46.3103,45.6933,45.7734,40927.0
2020-03-09 11:00:00,57.13,57.71,56.99,57.57,37773.0,45.7814,46.2462,45.6692,46.134,37773.0
2020-03-09 11:30:00,57.47,57.82,57.37,57.37,16827.0,46.0539,46.3344,45.9738,45.9738,16827.0
2020-03-09 12:00:00,57.4,57.65,57.14,57.36,109320.0,45.9978,46.1981,45.7894,45.9657,109320.0
2020-03-09 12:30:00,57.33,57.49,57.01,57.45,39442.0,45.9417,46.0699,45.6853,46.0379,39442.0
2020-03-09 13:00:00,57.39,57.58,57.17,57.29,48547.0,45.9898,46.142,45.8135,45.9096,48547.0
2020-03-09 13:30:00,57.21,57.25,56.4,56.57,30555.0,45.8455,45.8776,45.1964,45.3327,30555.0
2020-03-09 14:00:00,56.58,56.65,55.94,55.94,38824.0,45.3407,45.3968,44.8278,44.8278,38824.0
2020-03-09 14:30:00,55.9,56.68,55.8,56.48,35749.0,44.7958,45.4208,44.7156,45.2605,35749.0
2020-03-09 15:00:00,56.43,56.85,56.27,56.61,56440.0,45.2205,45.5571,45.0923,45.3647,56440.0
2020-03-09 15:30:00,56.57,56.75,56.18,56.2,325545.0,45.3327,45.4769,45.0201,45.0362,325545.0
2020-03-10 09:30:00,57.29,58.13,56.66,56.99,39725.0,45.9096,46.5828,45.4048,45.6692,39725.0
2020-03-10 10:00:00,56.87,57.57,56.83,56.92,24742.0,45.5731,46.134,45.541,45.6131,24742.0
2020-03-10 10:30:00,56.9,56.95,56.19,56.29,42340.0,45.5971,45.6372,45.0282,45.1083,42340.0
2020-03-10 11:00:00,56.25,56.33,54.95,54.95,48440.0,45.0762,45.1403,44.0345,44.0345,48440.0
2020-03-10 11:30:00,54.98,55.38,54.85,55.07,60664.0,44.0585,44.3791,43.9543,44.1306,60664.0
2020-03-10 12:00:00,55.02,55.98,55.02,55.64,26330.0,44.0906,44.8599,44.0906,44.5874,26330.0
2020-03-10 12:30:00,55.62,56.12,55.27,55.88,30135.0,44.5714,44.9721,44.2909,44.7797,30135.0
2020-03-10 13:00:00,55.84,56.17,55.66,55.87,31142.0,44.7477,45.0121,44.6034,44.7717,31142.0
2020-03-10 13:30:00,55.87,55.96,55.05,55.16,35447.0,44.7717,44.8438,44.1146,44.2028,35447.0
2020-03-10 14:00:00,55.14,55.79,54.99,55.79,76003.0,44.1867,44.7076,44.0665,44.7076,76003.0
2020-03-10 14:30:00,55.84,56.71,55.74,56.48,56231.0,44.7477,45.4449,44.6675,45.2605,56231.0
2020-03-10 15:00:00,56.54,57.62,56.45,57.19,64832.0,45.3086,46.1741,45.2365,45.8295,64832.0
2020-03-10 15:30:00,57.15,58.1,56.76,57.97,278574.0,45.7975,46.5587,45.4849,46.4546,278574.0
2020-03-11 09:30:00,56.48,56.65,55.87,56.27,65258.0,45.2605,45.3968,44.7717,45.0923,65258.0
2020-03-11 10:00:00,56.32,56.81,55.95,56.16,33145.0,45.1323,45.525,44.8358,45.0041,33145.0
2020-03-11 10:30:00,56.09,56.44,55.94,56.13,56174.0,44.948,45.2285,44.8278,44.9801,56174.0
2020-03-11 11:00:00,56.14,56.45,55.44,55.58,46204.0,44.9881,45.2365,44.4271,44.5393,46204.0
2020-03-11 11:30:00,55.62,55.62,54.73,55.12,75208.0,44.5714,44.5714,43.8582,44.1707,75208.0
2020-03-11 12:00:00,55.1,55.82,54.83,55.21,86681.0,44.1547,44.7317,43.9383,44.2428,86681.0
2020-03-11 12:30:00,55.17,55.3,54.47,55.27,118106.0,44.2108,44.3149,43.6498,44.2909,118106.0
2020-03-11 13:00:00,55.27,55.4,54.75,55.3,41542.0,44.2909,44.3951,43.8742,44.3149,41542.0
2020-03-11 13:30:00,55.31,55.69,55.25,55.63,67924.0,44.323,44.6275,44.2749,44.5794,67924.0
2020-03-11 14:00:00,55.64,55.96,55.51,55.57,58971.0,44.5874,44.8438,44.4832,44.5313,58971.0
2020-03-11 14:30:00,55.58,56.08,55.52,55.79,72668.0,44.5393,44.94,44.4912,44.7076,72668.0
2020-03-11 15:00:00,55.79,55.85,55.27,55.6,97480.0,44.7076,44.7557,44.2909,44.5554,97480.0
2020-03-11 15:30:00,55.59,55.73,55.09,55.36,610656.0,44.5473,44.6595,44.1467,44.363,610656.0
2020-03-12 09:30:00,52.08,53.11,50.91,52.59,61743.0,41.7346,42.56,40.797,42.1433,61743.0
2020-03-12 10:00:00,52.57,52.75,51.6,52.43,80166.0,42.1272,42.2715,41.3499,42.0151,80166.0
2020-03-12 10:30:00,52.43,52.96,52.24,52.65,47829.0,42.0151,42.4398,41.8628,42.1914,47829.0
2020-03-12 11:00:00,52.63,52.67,51.46,51.71,72404.0,42.1753,42.2074,41.2377,41.4381,72404.0
2020-03-12 11:30:00,51.72,52.17,51.3,51.73,49670.0,41.4461,41.8067,41.1095,41.4541,49670.0
2020-03-12 12:00:00,51.73,52.48,51.58,52.47,90797.0,41.4541,42.0551,41.3339,42.0471,90797.0
2020-03-12 12:30:00,52.47,53.01,51.46,52.87,52335.0,42.0471,42.4798,41.2377,42.3677,52335.0
2020-03-12 13:00:00,52.81,54.54,52.57,52.58,68556.0,42.3196,43.7059,42.1272,42.1353,68556.0
2020-03-12 13:30:00,52.61,52.94,52.02,52.7,63482.0,42.1593,42.4238,41.6865,42.2314,63482.0
2020-03-12 14:00:00,52.77,52.87,51.82,52.07,57865.0,42.2875,42.3677,41.5262,41.7266,57865.0
2020-03-12 14:30:00,52.0,52.42,51.7,51.79,77391.0,41.6705,42.007,41.4301,41.5022,77391.0
2020-03-12 15:00:00,51.79,52.48,51.67,51.77,112325.0,41.5022,42.0551,41.406,41.4862,112325.0
2020-03-12 15:30:00,51.77,52.57,51.39,51.65,594026.0,41.4862,42.1272,41.1817,41.39,594026.0
2020-03-13 09:30:00,53.77,54.49,52.56,52.61,82875.0,43.0889,43.6659,42.1192,42.1593,82875.0
2020-03-13 10:00:00,52.63,54.33,52.6,53.69,100318.0,42.1753,43.5376,42.1513,43.0248,100318.0
2020-03-13 10:30:00,53.76,53.88,52.41,52.46,71689.0,43.0809,43.177,41.999,42.0391,71689.0
2020-03-13 11:00:00,52.45,53.3,52.41,52.41,59172.0,42.0311,42.7122,41.999,41.999,59172.0
2020-03-13 11:30:00,52.35,52.58,51.45,52.24,49500.0,41.951,42.1353,41.2297,41.8628,49500.0
2020-03-13 12:00:00,52.15,52.28,51.74,52.1,106362.0,41.7907,41.8949,41.4621,41.7506,106362.0
2020-03-13 12:30:00,52.04,53.46,52.02,53.04,92956.0,41.7025,42.8405,41.6865,42.5039,92956.0
2020-03-13 13:00:00,52.98,53.08,52.15,53.0,60784.0,42.4558,42.5359,41.7907,42.4718,60784.0
2020-03-13 13:30:00,53.0,53.09,52.01,52.28,87007.0,42.4718,42.544,41.6785,41.8949,87007.0
2020-03-13 14:00:00,52.23,52.53,51.9,52.05,281560.0,41.8548,42.0952,41.5903,41.7105,281560.0
2020-03-13 14:30:00,52.0,53.14,51.72,53.1,99892.0,41.6705,42.584,41.4461,42.552,99892.0
2020-03-13 15:00:00,53.04,53.93,52.92,53.58,202412.0,42.5039,43.2171,42.4077,42.9366,202412.0
2020-03-13 15:30:00,53.55,55.48,52.35,55.25,358298.0,42.9126,44.4592,41.951,44.2749,358298.0
2020-03-16 09:30:00,50.8,51.91,49.3,49.34,119980.0,40.7089,41.5984,39.5068,39.5389,119980.0
2020-03-16 10:00:00,49.29,49.69,48.68,49.39,80175.0,39.4988,39.8193,39.01,39.5789,80175.0
2020-03-16 10:30:00,49.44,49.88,48.94,49.19,88182.0,39.619,39.9716,39.2183,39.4187,88182.0
2020-03-16 11:00:00,49.19,50.0,48.73,49.44,92461.0,39.4187,40.0678,39.05,39.619,92461.0
2020-03-16 11:30:00,49.46,49.46,48.51,48.98,110931.0,39.635,39.635,38.8737,39.2504,110931.0
2020-03-16 12:00:00,48.98,49.47,48.81,49.01,73108.0,39.2504,39.643,39.1142,39.2744,73108.0
2020-03-16 12:30:00,49.01,49.26,48.5,48.62,71131.0,39.2744,39.4748,38.8657,38.9619,71131.0
2020-03-16 13:00:00,48.58,48.75,48.34,48.62,70079.0,38.9298,39.0661,38.7375,38.9619,70079.0
2020-03-16 13:30:00,48.65,48.65,48.04,48.52,101035.0,38.9859,38.9859,38.4971,38.8818,101035.0
2020-03-16 14:00:00,48.52,48.61,48.14,48.28,97469.0,38.8818,38.9539,38.5772,38.6894,97469.0
2020-03-16 14:30:00,48.28,48.91,48.02,48.29,94469.0,38.6894,39.1943,38.4811,38.6974,94469.0
2020-03-16 15:00:00,48.31,48.49,47.1,47.1,100626.0,38.7135,38.8577,37.7438,37.7438,100626.0
2020-03-16 15:30:00,47.05,47.09,44.88,44.95,482379.0,37.7038,37.7358,35.9648,36.0209,482379.0
2020-03-17 09:30:00,46.16,47.71,43.31,43.65,136227.0,36.9906,38.2327,34.7067,34.9792,136227.0
2020-03-17 10:00:00,43.66,44.97,43.28,43.53,99748.0,34.9872,36.0369,34.6827,34.883,99748.0
2020-03-17 10:30:00,43.54,44.15,42.34,43.91,87641.0,34.891,35.3798,33.9294,35.1875,87641.0
2020-03-17 11:00:00,43.95,45.33,43.78,45.2,174265.0,35.2196,36.3254,35.0833,36.2213,174265.0
2020-03-17 11:30:00,45.15,46.5,44.85,46.47,67992.0,36.1812,37.263,35.9408,37.239,67992.0
2020-03-17 12:00:00,46.52,47.56,46.43,47.0,72545.0,37.279,38.1125,37.2069,37.6637,72545.0
2020-03-17 12:30:00,47.0,47.2,46.36,46.76,56796.0,37.6637,37.824,37.1508,37.4714,56796.0
2020-03-17 13:00:00,46.8,47.07,45.92,46.37,62950.0,37.5034,37.7198,36.7982,37.1588,62950.0
2020-03-17 13:30:00,46.31,47.48,46.18,47.28,85425.0,37.1108,38.0484,37.0066,37.8881,85425.0
2020-03-17 14:00:00,47.25,48.15,47.12,47.95,112462.0,37.864,38.5853,37.7599,38.425,112462.0
2020-03-17 14:30:00,47.95,48.32,47.21,47.64,67372.0,38.425,38.7215,37.832,38.1766,67372.0
2020-03-17 15:00:00,47.62,47.62,46.69,46.69,128000.0,38.1605,38.1605,37.4153,37.4153,128000.0
2020-03-17 15:30:00,46.68,47.83,46.67,47.67,347939.0,37.4073,38.3288,37.3993,38.2006,347939.0
2020-03-18 09:30:00,45.12,45.29,42.93,43.73,220260.0,36.1572,36.2934,34.4022,35.0433,220260.0
2020-03-18 10:00:00,43.72,44.82,42.87,43.77,80956.0,35.0353,35.9167,34.3541,35.0753,80956.0
2020-03-18 10:30:00,43.87,44.11,42.61,42.61,43484.0,35.1555,35.3478,34.1458,34.1458,43484.0
2020-03-18 11:00:00,42.53,42.7,41.84,42.0,37364.0,34.0816,34.2179,33.5287,33.6569,37364.0
2020-03-18 11:30:00,42.01,42.23,41.46,42.19,70214.0,33.6649,33.8412,33.2242,33.8092,70214.0
2020-03-18 12:00:00,42.18,42.18,40.98,40.99,51119.0,33.8012,33.8012,32.8395,32.8476,51119.0
2020-03-18 12:30:00,40.96,40.99,39.81,40.03,56486.0,32.8235,32.8476,31.902,32.0783,56486.0
2020-03-18 13:00:00,39.95,40.09,38.55,38.55,64414.0,32.0141,32.1263,30.8922,30.8922,64414.0
2020-03-18 13:30:00,38.55,38.61,37.69,38.15,89687.0,30.8922,30.9403,30.2031,30.5717,89687.0
2020-03-18 14:00:00,38.15,38.2,36.76,36.98,72865.0,30.5717,30.6118,29.4578,29.6341,72865.0
2020-03-18 14:30:00,36.95,38.41,36.79,38.23,71743.0,29.6101,30.7801,29.4819,30.6358,71743.0
2020-03-18 15:00:00,38.27,38.34,37.57,37.68,61764.0,30.6679,30.724,30.1069,30.1951,61764.0
2020-03-18 15:30:00,37.72,37.99,36.78,37.6,370397.0,30.2271,30.4435,29.4738,30.131,370397.0
2020-03-19 09:30:00,37.76,39.59,35.21,37.0,74970.0,30.2592,31.7257,28.2157,29.6501,74970.0
2020-03-19 10:00:00,36.88,39.96,36.38,38.94,83472.0,29.554,32.0222,29.1533,31.2048,83472.0
2020-03-19 10:30:00,38.93,40.07,38.36,39.24,64481.0,31.1968,32.1103,30.74,31.4452,64481.0
2020-03-19 11:00:00,39.08,39.92,38.0,39.58,73428.0,31.317,31.9901,30.4515,31.7176,73428.0
2020-03-19 11:30:00,39.56,40.53,39.18,39.2,47577.0,31.7016,32.4789,31.3971,31.4131,47577.0
2020-03-19 12:00:00,39.2,39.3,38.34,38.76,44007.0,31.4131,31.4933,30.724,31.0605,44007.0
2020-03-19 12:30:00,38.63,38.71,37.8,38.07,62708.0,30.9564,31.0205,30.2912,30.5076,62708.0
2020-03-19 13:00:00,38.21,38.46,37.67,37.89,91655.0,30.6198,30.8201,30.1871,30.3634,91655.0
2020-03-19 13:30:00,37.89,39.02,37.82,38.74,86434.0,30.3634,31.2689,30.3073,31.0445,86434.0
2020-03-19 14:00:00,38.7,38.74,37.64,38.51,82233.0,31.0125,31.0445,30.163,30.8602,82233.0
2020-03-19 14:30:00,38.58,39.34,38.47,38.66,73490.0,30.9163,31.5253,30.8281,30.9804,73490.0
2020-03-19 15:00:00,38.57,38.93,38.03,38.42,136704.0,30.9083,31.1968,30.4755,30.7881,136704.0
2020-03-19 15:30:00,38.5,38.58,37.27,37.52,222637.0,30.8522,30.9163,29.8665,30.0669,222637.0
2020-03-20 09:30:00,37.72,38.44,35.91,36.86,233215.0,30.2271,30.8041,28.7767,29.538,233215.0
2020-03-20 10:00:00,36.78,37.76,36.22,37.01,87816.0,29.4738,30.2592,29.0251,29.6582,87816.0
2020-03-20 10:30:00,36.91,38.88,36.91,38.86,70833.0,29.578,31.1567,29.578,31.1407,70833.0
2020-03-20 11:00:00,38.86,39.91,37.97,38.21,61379.0,31.1407,31.9821,30.4275,30.6198,61379.0
2020-03-20 11:30:00,38.26,38.38,37.34,37.53,88027.0,30.6599,30.756,29.9226,30.0749,88027.0
2020-03-20 12:00:00,37.54,37.64,36.29,37.22,154879.0,30.0829,30.163,29.0812,29.8264,154879.0
2020-03-20 12:30:00,37.22,37.66,37.03,37.16,81108.0,29.8264,30.179,29.6742,29.7784,81108.0
2020-03-20 13:00:00,37.21,37.7,36.97,37.4,116360.0,29.8184,30.2111,29.6261,29.9707,116360.0
2020-03-20 13:30:00,37.5,38.23,37.33,38.09,82043.0,30.0508,30.6358,29.9146,30.5236,82043.0
2020-03-20 14:00:00,38.23,38.7,37.83,38.55,69391.0,30.6358,31.0125,30.3153,30.8922,69391.0
2020-03-20 14:30:00,38.55,38.87,37.26,37.51,119412.0,30.8922,31.1487,29.8585,30.0588,119412.0
2020-03-20 15:00:00,37.51,37.75,36.47,37.39,132082.0,30.0588,30.2512,29.2254,29.9627,132082.0
2020-03-20 15:30:00,37.4,37.4,34.47,35.33,390300.0,29.9707,29.9707,27.6227,28.3119,390300.0
2020-03-23 09:30:00,35.32,35.52,33.34,34.77,151138.0,28.3039,28.4641,26.7172,27.8631,151138.0
2020-03-23 10:00:00,34.77,35.73,33.81,35.73,176237.0,27.8631,28.6324,27.0938,28.6324,176237.0
2020-03-23 10:30:00,35.38,35.4,34.24,34.71,63912.0,28.352,28.368,27.4384,27.815,63912.0
2020-03-23 11:00:00,34.63,35.42,34.55,34.63,59153.0,27.7509,28.384,27.6868,27.7509,59153.0
2020-03-23 11:30:00,34.71,34.79,33.73,34.36,106598.0,27.815,27.8792,27.0297,27.5346,106598.0
2020-03-23 12:00:00,34.34,35.16,34.04,34.97,249145.0,27.5185,28.1757,27.2781,28.0234,249145.0
2020-03-23 12:30:00,35.02,35.05,34.35,34.67,163198.0,28.0635,28.0875,27.5266,27.783,163198.0
2020-03-23 13:00:00,34.65,35.15,33.84,33.9,120656.0,27.767,28.1676,27.1179,27.1659,120656.0
2020-03-23 13:30:00,33.9,34.47,32.9,33.43,159021.0,27.1659,27.6227,26.3646,26.7893,159021.0
2020-03-23 14:00:00,33.36,34.07,32.94,33.77,174648.0,26.7332,27.3022,26.3966,27.0618,174648.0
2020-03-23 14:30:00,33.78,34.26,33.17,33.41,155953.0,27.0698,27.4544,26.581,26.7733,155953.0
2020-03-23 15:00:00,33.5,33.73,32.84,33.03,178425.0,26.8454,27.0297,26.3165,26.4688,178425.0
2020-03-23 15:30:00,33.11,35.78,33.02,34.89,536853.0,26.5329,28.6725,26.4608,27.9593,536853.0
2020-03-24 09:30:00,37.02,38.23,35.77,37.82,127480.0,29.6662,30.6358,28.6645,30.3073,127480.0
2020-03-24 10:00:00,37.59,38.63,37.33,38.38,191674.0,30.1229,30.9564,29.9146,30.756,191674.0
2020-03-24 10:30:00,38.39,39.56,37.82,37.82,78881.0,30.764,31.7016,30.3073,30.3073,78881.0
2020-03-24 11:00:00,37.88,38.32,37.09,37.53,90067.0,30.3553,30.7079,29.7223,30.0749,90067.0
2020-03-24 11:30:00,37.34,37.78,36.66,37.75,76326.0,29.9226,30.2752,29.3777,30.2512,76326.0
2020-03-24 12:00:00,37.73,38.16,37.42,38.0,53343.0,30.2351,30.5797,29.9867,30.4515,53343.0
2020-03-24 12:30:00,38.0,38.6,37.79,37.8,121188.0,30.4515,30.9323,30.2832,30.2912,121188.0
2020-03-24 13:00:00,37.8,38.09,37.15,37.93,114634.0,30.2912,30.5236,29.7704,30.3954,114634.0
2020-03-24 13:30:00,37.95,38.05,37.16,37.42,117663.0,30.4114,30.4916,29.7784,29.9867,117663.0
2020-03-24 14:00:00,37.34,38.09,37.19,37.95,106427.0,29.9226,30.5236,29.8024,30.4114,106427.0
2020-03-24 14:30:00,37.93,38.27,37.65,38.1,172701.0,30.3954,30.6679,30.171,30.5316,172701.0
2020-03-24 15:00:00,38.09,38.51,37.97,38.29,295122.0,30.5236,30.8602,30.4275,30.6839,295122.0
2020-03-24 15:30:00,38.29,39.61,38.29,39.45,441380.0,30.6839,31.7417,30.6839,31.6135,441380.0
2020-03-25 09:30:00,41.52,43.18,38.96,39.1,86857.0,33.2723,34.6025,31.2208,31.333,86857.0
2020-03-25 10:00:00,39.2,39.81,39.06,39.45,65779.0,31.4131,31.902,31.3009,31.6135,65779.0
2020-03-25 10:30:00,39.57,40.31,39.41,40.31,44883.0,31.7096,32.3026,31.5814,32.3026,44883.0
2020-03-25 11:00:00,40.31,40.67,39.92,40.14,52564.0,32.3026,32.5911,31.9901,32.1664,52564.0
2020-03-25 11:30:00,40.15,40.74,39.99,40.53,63087.0,32.1744,32.6472,32.0462,32.4789,63087.0
2020-03-25 12:00:00,40.61,41.93,40.57,41.71,64977.0,32.543,33.6008,32.511,33.4245,64977.0
2020-03-25 12:30:00,41.65,42.76,41.42,42.76,35665.0,33.3764,34.266,33.1921,34.266,35665.0
2020-03-25 13:00:00,42.88,43.76,42.88,43.21,45286.0,34.3621,35.0673,34.3621,34.6266,45286.0
2020-03-25 13:30:00,43.22,43.81,43.06,43.18,39261.0,34.6346,35.1074,34.5064,34.6025,39261.0
2020-03-25 14:00:00,43.16,43.24,41.99,42.41,84989.0,34.5865,34.6506,33.6489,33.9855,84989.0
2020-03-25 14:30:00,42.05,43.35,41.62,42.48,84713.0,33.697,34.7388,33.3524,34.0416,84713.0
2020-03-25 15:00:00,42.31,42.7,41.72,41.91,156098.0,33.9053,34.2179,33.4325,33.5848,156098.0
2020-03-25 15:30:00,41.93,42.83,40.97,41.24,255818.0,33.6008,34.322,32.8315,33.0479,255818.0
2020-03-26 09:30:00,41.75,41.75,38.59,39.8,157073.0,33.4566,33.4566,30.9243,31.8939,157073.0
2020-03-26 10:00:00,39.91,41.06,39.24,41.06,55318.0,31.9821,32.9036,31.4452,32.9036,55318.0
2020-03-26 10:30:00,41.07,41.08,39.94,40.46,94780.0,32.9117,32.9197,32.0061,32.4228,94780.0
2020-03-26 11:00:00,40.63,41.36,40.16,41.3,129723.0,32.5591,33.1441,32.1824,33.096,129723.0
2020-03-26 11:30:00,41.27,42.35,40.8,42.29,72099.0,33.0719,33.9374,32.6953,33.8893,72099.0
2020-03-26 12:00:00,42.37,42.85,41.87,42.57,77702.0,33.9534,34.3381,33.5527,34.1137,77702.0
2020-03-26 12:30:00,42.58,42.99,41.96,42.08,72155.0,34.1217,34.4503,33.6249,33.721,72155.0
2020-03-26 13:00:00,42.04,42.29,41.09,41.43,62999.0,33.689,33.8893,32.9277,33.2002,62999.0
2020-03-26 13:30:00,41.44,42.17,41.39,41.5,82715.0,33.2082,33.7932,33.1681,33.2562,82715.0
2020-03-26 14:00:00,41.55,41.88,40.69,41.74,66157.0,33.2963,33.5608,32.6071,33.4486,66157.0
2020-03-26 14:30:00,41.75,42.24,41.52,41.83,49895.0,33.4566,33.8492,33.2723,33.5207,49895.0
2020-03-26 15:00:00,41.74,42.33,41.21,42.3,87793.0,33.4486,33.9214,33.0239,33.8973,87793.0
2020-03-26 15:30:00,42.31,42.96,41.44,42.49,188105.0,33.9053,34.4262,33.2082,34.0496,188105.0
2020-03-27 09:30:00,40.64,41.33,39.75,39.86,121029.0,32.5671,33.12,31.8539,31.942,121029.0
2020-03-27 10:00:00,39.82,40.51,39.77,40.27,51978.0,31.91,32.4629,31.8699,32.2706,51978.0
2020-03-27 10:30:00,40.24,40.88,39.8,40.67,54362.0,32.2465,32.7594,31.8939,32.5911,54362.0
2020-03-27 11:00:00,40.75,41.17,40.48,40.85,64405.0,32.6552,32.9918,32.4389,32.7354,64405.0
2020-03-27 11:30:00,40.88,41.32,40.45,40.55,126113.0,32.7594,33.112,32.4148,32.495,126113.0
2020-03-27 12:00:00,40.55,40.8,39.95,40.01,134237.0,32.495,32.6953,32.0141,32.0622,134237.0
2020-03-27 12:30:00,40.04,40.62,39.72,40.49,185752.0,32.0863,32.5511,31.8298,32.4469,185752.0
2020-03-27 13:00:00,40.49,40.65,40.3,40.49,32958.0,32.4469,32.5751,32.2946,32.4469,32958.0
2020-03-27 13:30:00,40.48,41.05,40.37,40.67,61729.0,32.4389,32.8956,32.3507,32.5911,61729.0
2020-03-27 14:00:00,40.64,40.83,40.43,40.58,64579.0,32.5671,32.7193,32.3988,32.519,64579.0
2020-03-27 14:30:00,40.53,40.82,40.43,40.77,68669.0,32.4789,32.7113,32.3988,32.6713,68669.0
2020-03-27 15:00:00,40.75,41.53,40.67,41.27,99595.0,32.6552,33.2803,32.5911,33.0719,99595.0
2020-03-27 15:30:00,41.29,41.49,40.05,40.49,210390.0,33.088,33.2482,32.0943,32.4469,210390.0
2020-03-30 09:30:00,40.43,42.45,38.78,39.55,78646.0,32.3988,34.0175,31.0766,31.6936,78646.0
2020-03-30 10:00:00,39.62,40.06,38.96,39.77,112478.0,31.7497,32.1023,31.2208,31.8699,112478.0
2020-03-30 10:30:00,39.75,39.9,38.83,38.92,79285.0,31.8539,31.9741,31.1166,31.1887,79285.0
2020-03-30 11:00:00,38.92,39.49,38.79,39.23,75763.0,31.1887,31.6455,31.0846,31.4372,75763.0
2020-03-30 11:30:00,39.23,39.5,39.18,39.37,46780.0,31.4372,31.6535,31.3971,31.5494,46780.0
2020-03-30 12:00:00,39.35,39.87,39.19,39.68,45841.0,31.5333,31.95,31.4051,31.7978,45841.0
2020-03-30 12:30:00,39.75,39.75,39.29,39.53,55191.0,31.8539,31.8539,31.4853,31.6776,55191.0
2020-03-30 13:00:00,39.53,39.64,39.25,39.4,66352.0,31.6776,31.7657,31.4532,31.5734,66352.0
2020-03-30 13:30:00,39.43,39.55,39.19,39.29,72873.0,31.5974,31.6936,31.4051,31.4853,72873.0
2020-03-30 14:00:00,39.26,39.44,38.95,39.44,92061.0,31.4612,31.6055,31.2128,31.6055,92061.0
2020-03-30 14:30:00,39.39,39.49,39.02,39.49,77668.0,31.5654,31.6455,31.2689,31.6455,77668.0
2020-03-30 15:00:00,39.53,39.54,39.08,39.23,94506.0,31.6776,31.6856,31.317,31.4372,94506.0
2020-03-30 15:30:00,39.2,40.09,39.01,39.95,354989.0,31.4131,32.1263,31.2609,32.0141,354989.0
2020-03-31 09:30:00,39.57,40.23,38.76,38.76,56854.0,31.7096,32.2385,31.0605,31.0605,56854.0
2020-03-31 10:00:00,38.71,39.81,38.46,39.62,73782.0,31.0205,31.902,30.8201,31.7497,73782.0
2020-03-31 10:30:00,39.63,40.42,39.57,40.21,63950.0,31.7577,32.3908,31.7096,32.2225,63950.0
2020-03-31 11:00:00,40.21,40.39,39.87,40.13,60523.0,32.2225,32.3667,31.95,32.1584,60523.0
2020-03-31 11:30:00,40.18,40.3,39.57,39.58,40338.0,32.1985,32.2946,31.7096,31.7176,40338.0
2020-03-31 12:00:00,39.63,39.9,39.43,39.51,41733.0,31.7577,31.9741,31.5974,31.6615,41733.0
2020-03-31 12:30:00,39.51,39.51,38.62,38.64,50357.0,31.6615,31.6615,30.9483,30.9644,50357.0
2020-03-31 13:00:00,38.58,38.98,38.23,38.31,61120.0,30.9163,31.2368,30.6358,30.6999,61120.0
2020-03-31 13:30:00,38.3,38.73,38.19,38.46,38689.0,30.6919,31.0365,30.6038,30.8201,38689.0
2020-03-31 14:00:00,38.44,38.89,38.16,38.79,71943.0,30.8041,31.1647,30.5797,31.0846,71943.0
2020-03-31 14:30:00,38.8,39.11,38.36,38.43,71083.0,31.0926,31.341,30.74,30.7961,71083.0
2020-03-31 15:00:00,38.45,38.46,37.66,37.8,112177.0,30.8121,30.8201,30.179,30.2912,112177.0
2020-03-31 15:30:00,37.83,38.76,37.43,38.42,490714.0,30.3153,31.0605,29.9947,30.7881,490714.0
2020-04-01 09:30:00,36.39,36.39,35.36,36.23,94981.0,29.1613,29.1613,28.3359,29.0331,94981.0
2020-04-01 10:00:00,36.15,36.41,34.78,34.97,121726.0,28.969,29.1773,27.8711,28.0234,121726.0
2020-04-01 10:30:00,34.96,35.38,34.48,34.48,102691.0,28.0154,28.352,27.6307,27.6307,102691.0
2020-04-01 11:00:00,34.47,35.43,34.4,35.17,137809.0,27.6227,28.392,27.5666,28.1837,137809.0
2020-04-01 11:30:00,35.19,35.2,34.93,35.12,50909.0,28.1997,28.2077,27.9913,28.1436,50909.0
2020-04-01 12:00:00,35.15,35.16,34.7,34.83,37043.0,28.1676,28.1757,27.807,27.9112,37043.0
2020-04-01 12:30:00,34.8,34.88,34.5,34.86,37599.0,27.8872,27.9513,27.6468,27.9352,37599.0
2020-04-01 13:00:00,34.85,35.4,34.85,35.34,48311.0,27.9272,28.368,27.9272,28.3199,48311.0
2020-04-01 13:30:00,35.29,35.76,35.01,35.67,49545.0,28.2798,28.6565,28.0554,28.5843,49545.0
2020-04-01 14:00:00,35.66,35.84,35.3,35.4,47394.0,28.5763,28.7206,28.2878,28.368,47394.0
2020-04-01 14:30:00,35.43,35.65,35.31,35.57,78305.0,28.392,28.5683,28.2959,28.5042,78305.0
2020-04-01 15:00:00,35.53,35.59,35.02,35.09,88622.0,28.4722,28.5202,28.0635,28.1196,88622.0
2020-04-01 15:30:00,35.05,35.71,34.9,35.54,452946.0,28.0875,28.6164,27.9673,28.4802,452946.0
2020-04-02 09:30:00,34.94,36.07,34.86,35.65,51268.0,27.9994,28.9049,27.9352,28.5683,51268.0
2020-04-02 10:00:00,35.65,35.92,34.77,35.17,59113.0,28.5683,28.7847,27.8631,28.1837,59113.0
2020-04-02 10:30:00,35.22,36.38,35.21,35.45,18229.0,28.2237,29.1533,28.2157,28.408,18229.0
2020-04-02 11:00:00,35.51,35.51,34.38,34.43,38602.0,28.4561,28.4561,27.5506,27.5907,38602.0
2020-04-02 11:30:00,34.43,34.68,34.18,34.31,80658.0,27.5907,27.791,27.3903,27.4945,80658.0
2020-04-02 12:00:00,34.24,34.36,34.0,34.06,59967.0,27.4384,27.5346,27.2461,27.2942,59967.0
2020-04-02 12:30:00,34.1,34.17,33.93,34.03,62753.0,27.3262,27.3823,27.19,27.2701,62753.0
2020-04-02 13:00:00,34.01,34.08,33.16,33.16,83672.0,27.2541,27.3102,26.5729,26.5729,83672.0
2020-04-02 13:30:00,33.16,33.29,33.04,33.04,78359.0,26.5729,26.6771,26.4768,26.4768,78359.0
2020-04-02 14:00:00,33.04,33.05,32.65,32.95,103086.0,26.4768,26.4848,26.1643,26.4047,103086.0
2020-04-02 14:30:00,32.94,32.95,32.36,32.6,109760.0,26.3966,26.4047,25.9319,26.1242,109760.0
2020-04-02 15:00:00,32.63,32.9,32.4,32.78,132830.0,26.1482,26.3646,25.9639,26.2684,132830.0
2020-04-02 15:30:00,32.73,33.37,32.2,33.2,380997.0,26.2284,26.7412,25.8036,26.605,380997.0
2020-04-03 09:30:00,33.21,34.11,33.02,33.53,97789.0,26.613,27.3342,26.4608,26.8694,97789.0
2020-04-03 10:00:00,33.44,33.68,33.3,33.44,72267.0,26.7973,26.9896,26.6851,26.7973,72267.0
2020-04-03 10:30:00,33.43,33.52,33.11,33.44,65637.0,26.7893,26.8614,26.5329,26.7973,65637.0
2020-04-03 11:00:00,33.36,33.52,33.14,33.27,50930.0,26.7332,26.8614,26.5569,26.6611,50930.0
2020-04-03 11:30:00,33.26,33.4,32.61,32.68,69784.0,26.6531,26.7653,26.1322,26.1883,69784.0
2020-04-03 12:00:00,32.68,32.7,32.38,32.56,140018.0,26.1883,26.2043,25.9479,26.0921,140018.0
2020-04-03 12:30:00,32.54,32.64,32.41,32.44,81095.0,26.0761,26.1562,25.9719,25.996,81095.0
2020-04-03 13:00:00,32.48,32.48,32.26,32.31,57632.0,26.028,26.028,25.8517,25.8918,57632.0
2020-04-03 13:30:00,32.3,32.58,31.96,32.43,106301.0,25.8838,26.1082,25.6113,25.988,106301.0
2020-04-03 14:00:00,32.44,32.64,32.26,32.3,141923.0,25.996,26.1562,25.8517,25.8838,141923.0
2020-04-03 14:30:00,32.29,32.49,32.17,32.32,132756.0,25.8758,26.036,25.7796,25.8998,132756.0
2020-04-03 15:00:00,32.32,32.49,32.07,32.35,130941.0,25.8998,26.036,25.6995,25.9238,130941.0
2020-04-03 15:30:00,32.36,32.43,31.8,32.27,407982.0,25.9319,25.988,25.4831,25.8597,407982.0
2020-04-06 09:30:00,36.09,37.43,35.4,35.78,257511.0,28.9209,29.9947,28.368,28.6725,257511.0
2020-04-06 10:00:00,35.78,35.95,35.39,35.57,349355.0,28.6725,28.8087,28.36,28.5042,349355.0
2020-04-06 10:30:00,35.57,35.6,34.62,35.01,85253.0,28.5042,28.5282,27.7429,28.0554,85253.0
2020-04-06 11:00:00,35.04,35.22,34.48,35.22,43372.0,28.0795,28.2237,27.6307,28.2237,43372.0
2020-04-06 11:30:00,35.25,36.49,35.05,36.3,235910.0,28.2478,29.2415,28.0875,29.0892,235910.0
2020-04-06 12:00:00,36.37,37.0,36.17,36.32,123949.0,29.1453,29.6501,28.985,29.1052,123949.0
2020-04-06 12:30:00,36.37,36.37,35.95,36.0,70475.0,29.1453,29.1453,28.8087,28.8488,70475.0
2020-04-06 13:00:00,36.0,36.14,35.63,35.86,98695.0,28.8488,28.961,28.5523,28.7366,98695.0
2020-04-06 13:30:00,35.89,35.93,35.41,35.42,133541.0,28.7606,28.7927,28.376,28.384,133541.0
2020-04-06 14:00:00,35.4,35.4,34.97,35.02,65827.0,28.368,28.368,28.0234,28.0635,65827.0
2020-04-06 14:30:00,35.02,35.05,34.78,34.9,76244.0,28.0635,28.0875,27.8711,27.9673,76244.0
2020-04-06 15:00:00,34.9,35.2,34.65,35.2,91375.0,27.9673,28.2077,27.767,28.2077,91375.0
2020-04-06 15:30:00,35.16,35.33,34.62,35.15,415133.0,28.1757,28.3119,27.7429,28.1676,415133.0
2020-04-07 09:30:00,37.77,38.01,37.14,37.82,586627.0,30.2672,30.4595,29.7623,30.3073,586627.0
2020-04-07 10:00:00,37.9,38.34,37.22,37.88,80701.0,30.3714,30.724,29.8264,30.3553,80701.0
2020-04-07 10:30:00,37.76,38.03,36.89,37.18,185981.0,30.2592,30.4755,29.562,29.7944,185981.0
2020-04-07 11:00:00,37.21,38.05,36.91,37.11,238972.0,29.8184,30.4916,29.578,29.7383,238972.0
2020-04-07 11:30:00,37.14,38.38,36.99,37.84,86461.0,29.7623,30.756,29.6421,30.3233,86461.0
2020-04-07 12:00:00,37.81,38.13,37.76,38.07,55057.0,30.2992,30.5557,30.2592,30.5076,55057.0
2020-04-07 12:30:00,38.03,38.64,38.01,38.55,71189.0,30.4755,30.9644,30.4595,30.8922,71189.0
2020-04-07 13:00:00,38.66,38.72,38.14,38.2,87751.0,30.9804,31.0285,30.5637,30.6118,87751.0
2020-04-07 13:30:00,38.21,38.42,38.09,38.18,51508.0,30.6198,30.7881,30.5236,30.5957,51508.0
2020-04-07 14:00:00,38.13,38.17,37.52,37.57,61964.0,30.5557,30.5877,30.0669,30.1069,61964.0
2020-04-07 14:30:00,37.53,37.66,36.93,36.98,65127.0,30.0749,30.179,29.5941,29.6341,65127.0
2020-04-07 15:00:00,36.96,37.3,36.63,36.91,111266.0,29.6181,29.8906,29.3536,29.578,111266.0
2020-04-07 15:30:00,36.86,37.76,36.75,36.81,304059.0,29.538,30.2592,29.4498,29.4979,304059.0
2020-04-08 09:30:00,37.49,37.6,36.68,37.16,54264.0,30.0428,30.131,29.3937,29.7784,54264.0
2020-04-08 10:00:00,37.16,37.34,36.67,37.15,62518.0,29.7784,29.9226,29.3857,29.7704,62518.0
2020-04-08 10:30:00,37.18,37.7,37.16,37.45,34221.0,29.7944,30.2111,29.7784,30.0108,34221.0
2020-04-08 11:00:00,37.43,37.97,37.33,37.96,42807.0,29.9947,30.4275,29.9146,30.4194,42807.0
2020-04-08 11:30:00,38.0,38.53,37.91,38.15,32284.0,30.4515,30.8762,30.3794,30.5717,32284.0
2020-04-08 12:00:00,38.13,39.07,37.93,38.93,70684.0,30.5557,31.309,30.3954,31.1968,70684.0
2020-04-08 12:30:00,39.02,40.1,38.99,39.87,87708.0,31.2689,32.1343,31.2448,31.95,87708.0
2020-04-08 13:00:00,39.89,39.89,39.44,39.6,78942.0,31.9661,31.9661,31.6055,31.7337,78942.0
2020-04-08 13:30:00,39.62,39.63,38.81,38.98,112363.0,31.7497,31.7577,31.1006,31.2368,112363.0
2020-04-08 14:00:00,38.99,39.98,38.99,39.9,61914.0,31.2448,32.0382,31.2448,31.9741,61914.0
2020-04-08 14:30:00,39.93,40.44,39.93,40.15,77685.0,31.9981,32.4068,31.9981,32.1744,77685.0
2020-04-08 15:00:00,40.13,40.45,39.81,40.41,104334.0,32.1584,32.4148,31.902,32.3828,104334.0
2020-04-08 15:30:00,40.43,41.03,39.92,40.89,292372.0,32.3988,32.8796,31.9901,32.7674,292372.0
2020-04-09 09:30:00,42.31,45.53,42.21,45.12,184636.0,33.9053,36.4857,33.8252,36.1572,184636.0
2020-04-09 10:00:00,45.28,45.58,44.39,44.98,120948.0,36.2854,36.5258,35.5722,36.045,120948.0
2020-04-09 10:30:00,44.96,45.53,44.37,44.46,115602.0,36.0289,36.4857,35.5561,35.6283,115602.0
2020-04-09 11:00:00,44.5,44.56,43.94,44.5,146650.0,35.6603,35.7084,35.2116,35.6603,146650.0
2020-04-09 11:30:00,44.46,44.78,44.28,44.68,91328.0,35.6283,35.8847,35.484,35.8046,91328.0
2020-04-09 12:00:00,44.66,44.72,43.61,43.64,95584.0,35.7885,35.8366,34.9471,34.9711,95584.0
2020-04-09 12:30:00,43.66,44.42,43.5,44.32,104799.0,34.9872,35.5962,34.859,35.5161,104799.0
2020-04-09 13:00:00,44.3,44.36,43.83,43.95,82998.0,35.5,35.5481,35.1234,35.2196,82998.0
2020-04-09 13:30:00,43.97,44.25,43.67,43.85,116246.0,35.2356,35.46,34.9952,35.1394,116246.0
2020-04-09 14:00:00,43.84,43.84,43.12,43.51,148793.0,35.1314,35.1314,34.5544,34.867,148793.0
2020-04-09 14:30:00,43.51,43.92,42.43,42.73,175344.0,34.867,35.1955,34.0015,34.2419,175344.0
2020-04-09 15:00:00,42.72,44.05,42.5,44.05,207273.0,34.2339,35.2997,34.0576,35.2997,207273.0
2020-04-09 15:30:00,44.09,44.35,43.65,44.12,336397.0,35.3318,35.5401,34.9792,35.3558,336397.0
2020-04-13 09:30:00,44.07,44.08,42.3,42.95,39017.0,35.3157,35.3237,33.8973,34.4182,39017.0
2020-04-13 10:00:00,42.86,43.05,42.5,42.73,42034.0,34.3461,34.4983,34.0576,34.2419,42034.0
2020-04-13 10:30:00,42.73,42.78,42.12,42.2,39866.0,34.2419,34.282,33.7531,33.8172,39866.0
2020-04-13 11:00:00,42.19,43.03,42.17,43.03,55489.0,33.8092,34.4823,33.7932,34.4823,55489.0
2020-04-13 11:30:00,42.95,43.13,42.64,42.99,32402.0,34.4182,34.5625,34.1698,34.4503,32402.0
2020-04-13 12:00:00,42.97,43.7,42.9,43.17,150846.0,34.4342,35.0192,34.3781,34.5945,150846.0
2020-04-13 12:30:00,43.16,43.16,42.62,42.77,43152.0,34.5865,34.5865,34.1538,34.274,43152.0
2020-04-13 13:00:00,42.82,42.82,42.42,42.52,25276.0,34.314,34.314,33.9935,34.0736,25276.0
2020-04-13 13:30:00,42.59,42.93,42.3,42.89,59530.0,34.1297,34.4022,33.8973,34.3701,59530.0
2020-04-13 14:00:00,42.93,43.05,42.59,42.95,35488.0,34.4022,34.4983,34.1297,34.4182,35488.0
2020-04-13 14:30:00,42.89,43.3,42.87,43.21,44269.0,34.3701,34.6987,34.3541,34.6266,44269.0
2020-04-13 15:00:00,43.16,43.19,42.67,42.86,49875.0,34.5865,34.6105,34.1938,34.3461,49875.0
2020-04-13 15:30:00,42.9,43.41,42.81,43.11,179090.0,34.3781,34.7868,34.306,34.5464,179090.0
2020-04-14 09:30:00,43.26,44.45,43.26,43.87,156920.0,34.6666,35.6202,34.6666,35.1555,156920.0
2020-04-14 10:00:00,43.89,44.11,43.23,43.64,75408.0,35.1715,35.3478,34.6426,34.9711,75408.0
2020-04-14 10:30:00,43.64,43.89,43.03,43.14,73499.0,34.9711,35.1715,34.4823,34.5705,73499.0
2020-04-14 11:00:00,43.08,43.64,42.96,43.51,65784.0,34.5224,34.9711,34.4262,34.867,65784.0
2020-04-14 11:30:00,43.49,43.69,43.25,43.32,45186.0,34.8509,35.0112,34.6586,34.7147,45186.0
2020-04-14 12:00:00,43.32,43.75,43.32,43.68,41793.0,34.7147,35.0593,34.7147,35.0032,41793.0
2020-04-14 12:30:00,43.71,43.96,43.57,43.57,45834.0,35.0272,35.2276,34.9151,34.9151,45834.0
2020-04-14 13:00:00,43.6,43.74,43.45,43.67,31772.0,34.9391,35.0513,34.8189,34.9952,31772.0
2020-04-14 13:30:00,43.67,43.97,43.66,43.9,59874.0,34.9952,35.2356,34.9872,35.1795,59874.0
2020-04-14 14:00:00,43.86,44.19,43.58,44.02,47702.0,35.1474,35.4119,34.9231,35.2757,47702.0
2020-04-14 14:30:00,44.06,44.35,43.84,44.34,61441.0,35.3077,35.5401,35.1314,35.5321,61441.0
2020-04-14 15:00:00,44.31,44.31,43.85,43.93,75078.0,35.5081,35.5081,35.1394,35.2035,75078.0
2020-04-14 15:30:00,43.93,44.23,43.55,43.96,237916.0,35.2035,35.4439,34.899,35.2276,237916.0
2020-04-15 09:30:00,41.5,42.83,40.34,40.8,85207.0,33.2562,34.322,32.3267,32.6953,85207.0
2020-04-15 10:00:00,40.64,40.76,40.08,40.21,49394.0,32.5671,32.6632,32.1183,32.2225,49394.0
2020-04-15 10:30:00,40.15,40.51,40.0,40.29,36140.0,32.1744,32.4629,32.0542,32.2866,36140.0
2020-04-15 11:00:00,40.29,40.6,40.03,40.4,65941.0,32.2866,32.535,32.0783,32.3748,65941.0
2020-04-15 11:30:00,40.41,40.74,40.38,40.47,42119.0,32.3828,32.6472,32.3587,32.4308,42119.0
2020-04-15 12:00:00,40.49,40.9,40.39,40.7,49197.0,32.4469,32.7754,32.3667,32.6152,49197.0
2020-04-15 12:30:00,40.64,41.18,40.63,41.15,37738.0,32.5671,32.9998,32.5591,32.9758,37738.0
2020-04-15 13:00:00,41.18,41.63,41.06,41.27,32665.0,32.9998,33.3604,32.9036,33.0719,32665.0
2020-04-15 13:30:00,41.25,41.27,40.68,40.92,31880.0,33.0559,33.0719,32.5991,32.7915,31880.0
2020-04-15 14:00:00,40.94,41.22,40.68,40.8,41977.0,32.8075,33.0319,32.5991,32.6953,41977.0
2020-04-15 14:30:00,40.8,40.98,40.61,40.79,44209.0,32.6953,32.8395,32.543,32.6873,44209.0
2020-04-15 15:00:00,40.8,41.03,40.67,40.83,66866.0,32.6953,32.8796,32.5911,32.7193,66866.0
2020-04-15 15:30:00,40.84,41.45,40.78,41.31,214916.0,32.7274,33.2162,32.6793,33.104,214916.0
2020-04-16 09:30:00,41.13,41.74,39.33,39.37,91547.0,32.9597,33.4486,31.5173,31.5494,91547.0
2020-04-16 10:00:00,39.36,39.54,38.43,39.14,64460.0,31.5413,31.6856,30.7961,31.365,64460.0
2020-04-16 10:30:00,39.08,39.31,38.63,39.15,49076.0,31.317,31.5013,30.9564,31.3731,49076.0
2020-04-16 11:00:00,39.18,39.38,38.48,38.48,39687.0,31.3971,31.5574,30.8362,30.8362,39687.0
2020-04-16 11:30:00,38.42,38.67,38.34,38.34,55515.0,30.7881,30.9884,30.724,30.724,55515.0
2020-04-16 12:00:00,38.38,38.42,38.12,38.31,27298.0,30.756,30.7881,30.5477,30.6999,27298.0
2020-04-16 12:30:00,38.29,38.29,37.96,38.18,25743.0,30.6839,30.6839,30.4194,30.5957,25743.0
2020-04-16 13:00:00,38.23,38.29,37.94,37.95,30193.0,30.6358,30.6839,30.4034,30.4114,30193.0
2020-04-16 13:30:00,37.94,38.11,37.8,37.84,37139.0,30.4034,30.5397,30.2912,30.3233,37139.0
2020-04-16 14:00:00,37.81,37.92,37.44,37.47,50960.0,30.2992,30.3874,30.0027,30.0268,50960.0
2020-04-16 14:30:00,37.48,37.61,37.2,37.38,58456.0,30.0348,30.139,29.8104,29.9547,58456.0
2020-04-16 15:00:00,37.39,37.44,37.16,37.2,93178.0,29.9627,30.0027,29.7784,29.8104,93178.0
2020-04-16 15:30:00,37.2,37.41,37.0,37.07,504554.0,29.8104,29.9787,29.6501,29.7062,504554.0
2020-04-17 09:30:00,39.25,39.75,38.68,39.11,239308.0,31.4532,31.8539,30.9964,31.341,239308.0
2020-04-17 10:00:00,39.15,39.2,38.49,38.72,53433.0,31.3731,31.4131,30.8442,31.0285,53433.0
2020-04-17 10:30:00,38.71,38.93,38.41,38.73,37066.0,31.0205,31.1968,30.7801,31.0365,37066.0
2020-04-17 11:00:00,38.71,38.93,38.58,38.75,46056.0,31.0205,31.1968,30.9163,31.0525,46056.0
2020-04-17 11:30:00,38.78,38.96,38.59,38.64,42598.0,31.0766,31.2208,30.9243,30.9644,42598.0
2020-04-17 12:00:00,38.74,39.0,38.59,38.96,58916.0,31.0445,31.2529,30.9243,31.2208,58916.0
2020-04-17 12:30:00,38.94,39.02,38.84,38.96,48287.0,31.2048,31.2689,31.1246,31.2208,48287.0
2020-04-17 13:00:00,38.96,39.09,38.8,38.81,39434.0,31.2208,31.325,31.0926,31.1006,39434.0
2020-04-17 13:30:00,38.83,38.87,38.41,38.64,52409.0,31.1166,31.1487,30.7801,30.9644,52409.0
2020-04-17 14:00:00,38.68,38.83,38.6,38.77,44152.0,30.9964,31.1166,30.9323,31.0685,44152.0
2020-04-17 14:30:00,38.76,38.82,38.25,38.39,112464.0,31.0605,31.1086,30.6518,30.764,112464.0
2020-04-17 15:00:00,38.35,38.49,38.22,38.32,63044.0,30.732,30.8442,30.6278,30.7079,63044.0
2020-04-17 15:30:00,38.32,38.69,38.3,38.64,198017.0,30.7079,31.0044,30.6919,30.9644,198017.0
2020-04-20 09:30:00,37.34,38.2,36.87,37.14,59902.0,29.9226,30.6118,29.546,29.7623,59902.0
2020-04-20 10:00:00,37.03,37.29,36.81,36.83,84818.0,29.6742,29.8825,29.4979,29.5139,84818.0
2020-04-20 10:30:00,36.78,37.26,36.33,37.07,58718.0,29.4738,29.8585,29.1132,29.7062,58718.0
2020-04-20 11:00:00,36.98,37.28,36.86,37.18,56253.0,29.6341,29.8745,29.538,29.7944,56253.0
2020-04-20 11:30:00,37.2,37.54,37.11,37.54,63821.0,29.8104,30.0829,29.7383,30.0829,63821.0
2020-04-20 12:00:00,37.49,37.76,37.23,37.33,377713.0,30.0428,30.2592,29.8345,29.9146,377713.0
2020-04-20 12:30:00,37.34,37.73,37.31,37.47,36518.0,29.9226,30.2351,29.8986,30.0268,36518.0
2020-04-20 13:00:00,37.48,37.51,36.98,37.08,96774.0,30.0348,30.0588,29.6341,29.7143,96774.0
2020-04-20 13:30:00,37.1,37.25,37.01,37.12,46063.0,29.7303,29.8505,29.6582,29.7463,46063.0
2020-04-20 14:00:00,37.08,37.14,36.55,36.61,79037.0,29.7143,29.7623,29.2895,29.3376,79037.0
2020-04-20 14:30:00,36.59,36.89,36.59,36.74,81705.0,29.3216,29.562,29.3216,29.4418,81705.0
2020-04-20 15:00:00,36.8,37.25,36.63,37.23,395792.0,29.4899,29.8505,29.3536,29.8345,395792.0
2020-04-20 15:30:00,37.25,37.65,37.19,37.19,276960.0,29.8505,30.171,29.8024,29.8024,276960.0
2020-04-21 09:30:00,35.77,36.74,35.77,36.34,71686.0,28.6645,29.4418,28.6645,29.1213,71686.0
2020-04-21 10:00:00,36.26,36.32,35.68,35.82,148358.0,29.0571,29.1052,28.5924,28.7045,148358.0
2020-04-21 10:30:00,35.82,35.99,35.72,35.82,22067.0,28.7045,28.8408,28.6244,28.7045,22067.0
2020-04-21 11:00:00,35.77,35.85,35.21,35.71,73990.0,28.6645,28.7286,28.2157,28.6164,73990.0
2020-04-21 11:30:00,35.8,35.94,35.67,35.8,83115.0,28.6885,28.8007,28.5843,28.6885,83115.0
2020-04-21 12:00:00,35.8,35.85,35.65,35.67,34419.0,28.6885,28.7286,28.5683,28.5843,34419.0
2020-04-21 12:30:00,35.65,35.75,35.5,35.67,37679.0,28.5683,28.6485,28.4481,28.5843,37679.0
2020-04-21 13:00:00,35.64,35.7,35.45,35.51,79126.0,28.5603,28.6084,28.408,28.4561,79126.0
2020-04-21 13:30:00,35.49,35.65,35.33,35.34,23845.0,28.4401,28.5683,28.3119,28.3199,23845.0
2020-04-21 14:00:00,35.38,35.73,35.32,35.54,22984.0,28.352,28.6324,28.3039,28.4802,22984.0
2020-04-21 14:30:00,35.52,35.59,35.33,35.38,41401.0,28.4641,28.5202,28.3119,28.352,41401.0
2020-04-21 15:00:00,35.39,35.81,35.28,35.7,61762.0,28.36,28.6965,28.2718,28.6084,61762.0
2020-04-21 15:30:00,35.69,35.82,35.46,35.63,168668.0,28.6004,28.7045,28.4161,28.5523,168668.0
2020-04-22 09:30:00,35.55,36.07,35.11,35.27,72990.0,28.4882,28.9049,28.1356,28.2638,72990.0
2020-04-22 10:00:00,35.26,35.37,35.04,35.32,58646.0,28.2558,28.3439,28.0795,28.3039,58646.0
2020-04-22 10:30:00,35.32,35.46,35.06,35.22,67304.0,28.3039,28.4161,28.0955,28.2237,67304.0
2020-04-22 11:00:00,35.2,35.59,35.04,35.33,53920.0,28.2077,28.5202,28.0795,28.3119,53920.0
2020-04-22 11:30:00,35.33,35.43,35.11,35.19,44138.0,28.3119,28.392,28.1356,28.1997,44138.0
2020-04-22 12:00:00,35.18,35.36,34.88,35.04,31303.0,28.1917,28.3359,27.9513,28.0795,31303.0
2020-04-22 12:30:00,35.01,35.17,34.94,35.16,113011.0,28.0554,28.1837,27.9994,28.1757,113011.0
2020-04-22 13:00:00,35.15,35.59,35.14,35.5,53713.0,28.1676,28.5202,28.1596,28.4481,53713.0
2020-04-22 13:30:00,35.48,35.5,35.22,35.27,91489.0,28.4321,28.4481,28.2237,28.2638,91489.0
2020-04-22 14:00:00,35.3,35.36,35.19,35.35,100278.0,28.2878,28.3359,28.1997,28.3279,100278.0
2020-04-22 14:30:00,35.35,35.63,35.33,35.58,86518.0,28.3279,28.5523,28.3119,28.5122,86518.0
2020-04-22 15:00:00,35.6,35.63,35.37,35.48,174639.0,28.5282,28.5523,28.3439,28.4321,174639.0
2020-04-22 15:30:00,35.49,35.88,35.41,35.43,191536.0,28.4401,28.7526,28.376,28.392,191536.0
2020-04-23 09:30:00,35.8,36.29,35.08,35.7,146704.0,28.6885,29.0812,28.1115,28.6084,146704.0
2020-04-23 10:00:00,35.7,36.12,35.64,36.08,161559.0,28.6084,28.945,28.5603,28.9129,161559.0
2020-04-23 10:30:00,36.1,36.94,35.98,36.78,104786.0,28.9289,29.6021,28.8328,29.4738,104786.0
2020-04-23 11:00:00,36.76,36.99,36.42,36.91,66904.0,29.4578,29.6421,29.1854,29.578,66904.0
2020-04-23 11:30:00,36.93,36.95,36.45,36.53,31947.0,29.5941,29.6101,29.2094,29.2735,31947.0
2020-04-23 12:00:00,36.55,36.8,36.54,36.65,41669.0,29.2895,29.4899,29.2815,29.3697,41669.0
2020-04-23 12:30:00,36.64,36.68,35.79,35.87,141517.0,29.3617,29.3937,28.6805,28.7446,141517.0
2020-04-23 13:00:00,35.87,36.12,35.65,35.87,86142.0,28.7446,28.945,28.5683,28.7446,86142.0
2020-04-23 13:30:00,35.87,35.9,35.7,35.89,83153.0,28.7446,28.7687,28.6084,28.7606,83153.0
2020-04-23 14:00:00,35.89,35.9,35.6,35.76,61598.0,28.7606,28.7687,28.5282,28.6565,61598.0
2020-04-23 14:30:00,35.74,35.9,35.65,35.89,73981.0,28.6404,28.7687,28.5683,28.7606,73981.0
2020-04-23 15:00:00,35.87,35.87,35.44,35.66,141793.0,28.7446,28.7446,28.4,28.5763,141793.0
2020-04-23 15:30:00,35.66,35.9,35.54,35.62,366519.0,28.5763,28.7687,28.4802,28.5443,366519.0
2020-04-24 09:30:00,35.74,36.11,35.45,35.61,106892.0,28.6404,28.9369,28.408,28.5363,106892.0
2020-04-24 10:00:00,35.55,35.74,35.31,35.45,30937.0,28.4882,28.6404,28.2959,28.408,30937.0
2020-04-24 10:30:00,35.35,35.63,35.34,35.39,26253.0,28.3279,28.5523,28.3199,28.36,26253.0
2020-04-24 11:00:00,35.4,35.44,35.08,35.26,23176.0,28.368,28.4,28.1115,28.2558,23176.0
2020-04-24 11:30:00,35.28,35.46,35.19,35.28,31787.0,28.2718,28.4161,28.1997,28.2718,31787.0
2020-04-24 12:00:00,35.32,35.32,34.89,34.99,50645.0,28.3039,28.3039,27.9593,28.0394,50645.0
2020-04-24 12:30:00,34.99,35.24,34.95,34.98,42408.0,28.0394,28.2398,28.0074,28.0314,42408.0
2020-04-24 13:00:00,34.96,35.11,34.84,35.1,25193.0,28.0154,28.1356,27.9192,28.1276,25193.0
2020-04-24 13:30:00,35.13,35.3,35.05,35.29,52728.0,28.1516,28.2878,28.0875,28.2798,52728.0
2020-04-24 14:00:00,35.28,35.32,35.04,35.2,69831.0,28.2718,28.3039,28.0795,28.2077,69831.0
2020-04-24 14:30:00,35.24,35.74,35.22,35.68,72592.0,28.2398,28.6404,28.2237,28.5924,72592.0
2020-04-24 15:00:00,35.65,35.82,35.51,35.56,86498.0,28.5683,28.7045,28.4561,28.4962,86498.0
2020-04-24 15:30:00,35.57,35.7,35.37,35.43,288183.0,28.5042,28.6084,28.3439,28.392,288183.0
2020-04-27 09:30:00,35.21,36.04,35.0,36.0,107600.0,28.2157,28.8808,28.0474,28.8488,107600.0
2020-04-27 10:00:00,35.97,36.47,35.91,36.24,107274.0,28.8248,29.2254,28.7767,29.0411,107274.0
2020-04-27 10:30:00,36.29,36.78,36.24,36.77,107740.0,29.0812,29.4738,29.0411,29.4658,107740.0
2020-04-27 11:00:00,36.79,36.84,36.38,36.62,42303.0,29.4819,29.5219,29.1533,29.3456,42303.0
2020-04-27 11:30:00,36.63,37.1,36.58,36.95,28856.0,29.3536,29.7303,29.3136,29.6101,28856.0
2020-04-27 12:00:00,37.0,37.39,36.96,37.38,46420.0,29.6501,29.9627,29.6181,29.9547,46420.0
2020-04-27 12:30:00,37.39,37.51,37.26,37.43,58063.0,29.9627,30.0588,29.8585,29.9947,58063.0
2020-04-27 13:00:00,37.46,37.46,37.18,37.21,50095.0,30.0188,30.0188,29.7944,29.8184,50095.0
2020-04-27 13:30:00,37.21,37.29,37.09,37.25,47134.0,29.8184,29.8825,29.7223,29.8505,47134.0
2020-04-27 14:00:00,37.27,37.38,37.11,37.37,76373.0,29.8665,29.9547,29.7383,29.9466,76373.0
2020-04-27 14:30:00,37.38,37.68,37.38,37.65,38627.0,29.9547,30.1951,29.9547,30.171,38627.0
2020-04-27 15:00:00,37.64,37.82,37.53,37.57,48806.0,30.163,30.3073,30.0749,30.1069,48806.0
2020-04-27 15:30:00,37.59,37.72,37.42,37.44,157093.0,30.1229,30.2271,29.9867,30.0027,157093.0
2020-04-28 09:30:00,38.85,40.09,38.73,39.59,251509.0,31.1327,32.1263,31.0365,31.7257,251509.0
2020-04-28 10:00:00,39.59,40.65,39.51,40.21,84608.0,31.7257,32.5751,31.6615,32.2225,84608.0
2020-04-28 10:30:00,40.17,40.59,39.65,39.68,132925.0,32.1904,32.527,31.7737,31.7978,132925.0
2020-04-28 11:00:00,39.73,40.83,39.7,40.66,70441.0,31.8378,32.7193,31.8138,32.5831,70441.0
2020-04-28 11:30:00,40.66,41.06,40.5,41.05,40354.0,32.5831,32.9036,32.4549,32.8956,40354.0
2020-04-28 12:00:00,41.04,41.24,40.92,41.02,49013.0,32.8876,33.0479,32.7915,32.8716,49013.0
2020-04-28 12:30:00,41.04,41.67,41.01,41.61,51092.0,32.8876,33.3925,32.8636,33.3444,51092.0
2020-04-28 13:00:00,41.63,42.0,41.52,41.94,47177.0,33.3604,33.6569,33.2723,33.6088,47177.0
2020-04-28 13:30:00,41.89,41.99,41.38,41.5,53309.0,33.5688,33.6489,33.1601,33.2562,53309.0
2020-04-28 14:00:00,41.53,41.57,41.26,41.33,82011.0,33.2803,33.3123,33.0639,33.12,82011.0
2020-04-28 14:30:00,41.36,41.51,41.08,41.09,59699.0,33.1441,33.2643,32.9197,32.9277,59699.0
2020-04-28 15:00:00,41.11,41.11,40.71,40.75,68631.0,32.9437,32.9437,32.6232,32.6552,68631.0
2020-04-28 15:30:00,40.75,40.86,40.47,40.53,161050.0,32.6552,32.7434,32.4308,32.4789,161050.0
2020-04-29 09:30:00,42.06,43.38,41.62,43.16,187699.0,33.705,34.7628,33.3524,34.5865,187699.0
2020-04-29 10:00:00,43.2,43.61,42.91,43.54,133420.0,34.6185,34.9471,34.3862,34.891,133420.0
2020-04-29 10:30:00,43.56,44.23,43.49,43.95,110296.0,34.907,35.4439,34.8509,35.2196,110296.0
2020-04-29 11:00:00,43.91,44.42,43.79,44.41,94255.0,35.1875,35.5962,35.0913,35.5882,94255.0
2020-04-29 11:30:00,44.4,44.63,44.22,44.6,70459.0,35.5802,35.7645,35.4359,35.7404,70459.0
2020-04-29 12:00:00,44.61,45.22,44.61,45.21,174252.0,35.7485,36.2373,35.7485,36.2293,174252.0
2020-04-29 12:30:00,45.2,45.82,45.02,45.76,151280.0,36.2213,36.7181,36.077,36.67,151280.0
2020-04-29 13:00:00,45.77,45.89,45.4,45.5,134900.0,36.678,36.7742,36.3815,36.4617,134900.0
2020-04-29 13:30:00,45.5,45.61,44.78,44.82,159008.0,36.4617,36.5498,35.8847,35.9167,159008.0
2020-04-29 14:00:00,44.86,45.3,44.85,45.04,139799.0,35.9488,36.3014,35.9408,36.093,139799.0
2020-04-29 14:30:00,45.05,45.6,45.0,45.45,109057.0,36.1011,36.5418,36.061,36.4216,109057.0
2020-04-29 15:00:00,45.46,45.59,44.73,44.79,184453.0,36.4296,36.5338,35.8446,35.8927,184453.0
2020-04-29 15:30:00,44.78,44.98,44.32,44.41,478594.0,35.8847,36.045,35.5161,35.5882,478594.0
2020-04-30 09:30:00,43.47,44.01,42.47,43.36,146656.0,34.8349,35.2676,34.0336,34.7468,146656.0
2020-04-30 10:00:00,43.29,44.03,43.29,43.99,97651.0,34.6907,35.2837,34.6907,35.2516,97651.0
2020-04-30 10:30:00,44.0,44.38,43.95,44.01,107489.0,35.2596,35.5641,35.2196,35.2676,107489.0
2020-04-30 11:00:00,44.0,44.49,43.92,44.0,168281.0,35.2596,35.6523,35.1955,35.2596,168281.0
2020-04-30 11:30:00,44.0,44.31,43.95,44.1,98441.0,35.2596,35.5081,35.2196,35.3398,98441.0
2020-04-30 12:00:00,44.12,44.16,43.59,43.78,142982.0,35.3558,35.3879,34.9311,35.0833,142982.0
2020-04-30 12:30:00,43.76,44.2,43.64,44.09,117561.0,35.0673,35.4199,34.9711,35.3318,117561.0
2020-04-30 13:00:00,44.1,44.3,44.03,44.08,86469.0,35.3398,35.5,35.2837,35.3237,86469.0
2020-04-30 13:30:00,44.06,44.15,43.88,43.98,85161.0,35.3077,35.3798,35.1635,35.2436,85161.0
2020-04-30 14:00:00,43.99,44.06,43.73,43.78,105173.0,35.2516,35.3077,35.0433,35.0833,105173.0
2020-04-30 14:30:00,43.76,43.93,43.58,43.71,74506.0,35.0673,35.2035,34.9231,35.0272,74506.0
2020-04-30 15:00:00,43.71,43.74,43.49,43.5,97702.0,35.0272,35.0513,34.8509,34.859,97702.0
2020-04-30 15:30:00,43.51,44.2,43.47,43.9,414619.0,34.867,35.4199,34.8349,35.1795,414619.0
2020-05-01 09:30:00,42.48,43.14,41.46,41.89,71102.0,34.0416,34.5705,33.2242,33.5688,71102.0
2020-05-01 10:00:00,41.89,42.06,41.71,41.93,65912.0,33.5688,33.705,33.4245,33.6008,65912.0
2020-05-01 10:30:00,42.0,42.58,41.98,42.24,47932.0,33.6569,34.1217,33.6409,33.8492,47932.0
2020-05-01 11:00:00,42.24,42.27,41.87,41.92,24912.0,33.8492,33.8733,33.5527,33.5928,24912.0
2020-05-01 11:30:00,41.92,42.0,41.11,41.37,23095.0,33.5928,33.6569,32.9437,33.1521,23095.0
2020-05-01 12:00:00,41.36,41.65,41.22,41.28,148900.0,33.1441,33.3764,33.0319,33.0799,148900.0
2020-05-01 12:30:00,41.24,41.36,40.99,41.01,42745.0,33.0479,33.1441,32.8476,32.8636,42745.0
2020-05-01 13:00:00,41.03,41.23,40.87,41.05,63768.0,32.8796,33.0399,32.7514,32.8956,63768.0
2020-05-01 13:30:00,41.06,41.2,40.8,40.97,62268.0,32.9036,33.0158,32.6953,32.8315,62268.0
2020-05-01 14:00:00,40.96,41.25,40.93,41.12,46209.0,32.8235,33.0559,32.7995,32.9517,46209.0
2020-05-01 14:30:00,41.15,41.15,40.86,40.87,41953.0,32.9758,32.9758,32.7434,32.7514,41953.0
2020-05-01 15:00:00,40.87,41.04,40.78,40.89,89941.0,32.7514,32.8876,32.6793,32.7674,89941.0
2020-05-01 15:30:00,40.89,40.96,40.57,40.93,224200.0,32.7674,32.8235,32.511,32.7995,224200.0
2020-05-04 09:30:00,39.48,40.23,39.09,40.15,52563.0,31.6375,32.2385,31.325,32.1744,52563.0
2020-05-04 10:00:00,40.1,40.2,39.45,39.45,50134.0,32.1343,32.2145,31.6135,31.6135,50134.0
2020-05-04 10:30:00,39.37,39.59,39.14,39.19,38200.0,31.5494,31.7257,31.365,31.4051,38200.0
2020-05-04 11:00:00,39.13,39.43,39.03,39.32,37072.0,31.357,31.5974,31.2769,31.5093,37072.0
2020-05-04 11:30:00,39.3,39.49,39.16,39.35,31418.0,31.4933,31.6455,31.3811,31.5333,31418.0
2020-05-04 12:00:00,39.35,39.9,39.3,39.75,32939.0,31.5333,31.9741,31.4933,31.8539,32939.0
2020-05-04 12:30:00,39.71,39.8,39.58,39.76,27892.0,31.8218,31.8939,31.7176,31.8619,27892.0
2020-05-04 13:00:00,39.76,39.79,39.39,39.5,33995.0,31.8619,31.8859,31.5654,31.6535,33995.0
2020-05-04 13:30:00,39.5,39.95,39.44,39.9,41668.0,31.6535,32.0141,31.6055,31.9741,41668.0
2020-05-04 14:00:00,39.86,40.03,39.79,39.86,40958.0,31.942,32.0783,31.8859,31.942,40958.0
2020-05-04 14:30:00,39.86,40.03,39.7,40.03,38397.0,31.942,32.0783,31.8138,32.0783,38397.0
2020-05-04 15:00:00,40.01,40.37,39.94,40.26,50613.0,32.0622,32.3507,32.0061,32.2626,50613.0
2020-05-04 15:30:00,40.26,40.42,40.16,40.22,173117.0,32.2626,32.3908,32.1824,32.2305,173117.0
2020-05-05 09:30:00,40.9,41.97,40.71,41.81,34890.0,32.7754,33.6329,32.6232,33.5047,34890.0
2020-05-05 10:00:00,41.62,41.69,40.7,40.81,26413.0,33.3524,33.4085,32.6152,32.7033,26413.0
2020-05-05 10:30:00,40.88,40.96,40.43,40.63,27176.0,32.7594,32.8235,32.3988,32.5591,27176.0
2020-05-05 11:00:00,40.73,40.86,40.57,40.79,16892.0,32.6392,32.7434,32.511,32.6873,16892.0
2020-05-05 11:30:00,40.84,41.22,40.83,40.91,12010.0,32.7274,33.0319,32.7193,32.7834,12010.0
2020-05-05 12:00:00,40.97,41.26,40.89,41.12,19596.0,32.8315,33.0639,32.7674,32.9517,19596.0
2020-05-05 12:30:00,41.15,41.22,40.97,40.97,28641.0,32.9758,33.0319,32.8315,32.8315,28641.0
2020-05-05 13:00:00,40.98,41.04,40.53,40.65,30126.0,32.8395,32.8876,32.4789,32.5751,30126.0
2020-05-05 13:30:00,40.62,40.66,40.37,40.48,34366.0,32.5511,32.5831,32.3507,32.4389,34366.0
2020-05-05 14:00:00,40.48,40.54,40.38,40.38,25446.0,32.4389,32.4869,32.3587,32.3587,25446.0
2020-05-05 14:30:00,40.37,40.58,40.28,40.51,53513.0,32.3507,32.519,32.2786,32.4629,53513.0
2020-05-05 15:00:00,40.55,40.55,40.08,40.31,87829.0,32.495,32.495,32.1183,32.3026,87829.0
2020-05-05 15:30:00,40.29,40.52,40.11,40.31,386747.0,32.2866,32.4709,32.1424,32.3026,386747.0
2020-05-06 09:30:00,40.01,41.0,39.74,39.95,53149.0,32.0622,32.8556,31.8459,32.0141,53149.0
2020-05-06 10:00:00,39.79,39.8,38.85,39.13,25675.0,31.8859,31.8939,31.1327,31.357,25675.0
2020-05-06 10:30:00,39.1,39.34,38.66,38.77,54879.0,31.333,31.5253,30.9804,31.0685,54879.0
2020-05-06 11:00:00,38.77,38.99,37.93,38.13,71351.0,31.0685,31.2448,30.3954,30.5557,71351.0
2020-05-06 11:30:00,38.08,38.4,37.96,38.08,31986.0,30.5156,30.772,30.4194,30.5156,31986.0
2020-05-06 12:00:00,38.07,38.19,37.87,38.19,33274.0,30.5076,30.6038,30.3473,30.6038,33274.0
2020-05-06 12:30:00,38.14,38.24,38.01,38.13,42440.0,30.5637,30.6438,30.4595,30.5557,42440.0
2020-05-06 13:00:00,38.1,38.52,38.09,38.47,38459.0,30.5316,30.8682,30.5236,30.8281,38459.0
2020-05-06 13:30:00,38.46,38.64,38.36,38.43,31437.0,30.8201,30.9644,30.74,30.7961,31437.0
2020-05-06 14:00:00,38.41,38.45,38.08,38.15,80566.0,30.7801,30.8121,30.5156,30.5717,80566.0
2020-05-06 14:30:00,38.14,38.65,38.08,38.56,32550.0,30.5637,30.9724,30.5156,30.9003,32550.0
2020-05-06 15:00:00,38.55,38.69,38.34,38.39,42950.0,30.8922,31.0044,30.724,30.764,42950.0
2020-05-06 15:30:00,38.39,38.51,38.08,38.13,173702.0,30.764,30.8602,30.5156,30.5557,173702.0
2020-05-07 09:30:00,38.65,39.7,38.52,39.46,49453.0,30.9724,31.8138,30.8682,31.6215,49453.0
2020-05-07 10:00:00,39.49,39.49,38.61,39.05,36895.0,31.6455,31.6455,30.9403,31.2929,36895.0
2020-05-07 10:30:00,39.05,39.87,38.97,39.52,64426.0,31.2929,31.95,31.2288,31.6696,64426.0
2020-05-07 11:00:00,39.43,39.95,39.17,39.9,51818.0,31.5974,32.0141,31.3891,31.9741,51818.0
2020-05-07 11:30:00,39.89,40.14,39.57,40.12,74759.0,31.9661,32.1664,31.7096,32.1504,74759.0
2020-05-07 12:00:00,40.17,40.22,39.66,39.93,68178.0,32.1904,32.2305,31.7818,31.9981,68178.0
2020-05-07 12:30:00,39.93,40.0,39.2,39.38,28201.0,31.9981,32.0542,31.4131,31.5574,28201.0
2020-05-07 13:00:00,39.38,39.59,39.09,39.2,28329.0,31.5574,31.7257,31.325,31.4131,28329.0
2020-05-07 13:30:00,39.19,39.36,39.12,39.16,22425.0,31.4051,31.5413,31.349,31.3811,22425.0
2020-05-07 14:00:00,39.18,39.29,38.96,39.03,21198.0,31.3971,31.4853,31.2208,31.2769,21198.0
2020-05-07 14:30:00,39.09,39.09,38.67,38.68,19979.0,31.325,31.325,30.9884,30.9964,19979.0
2020-05-07 15:00:00,38.67,39.02,38.58,38.95,36010.0,30.9884,31.2689,30.9163,31.2128,36010.0
2020-05-07 15:30:00,38.97,39.34,38.85,39.12,136539.0,31.2288,31.5253,31.1327,31.349,136539.0
2020-05-08 09:30:00,40.96,42.68,39.72,42.56,145797.0,32.8235,34.2018,31.8298,34.1057,145797.0
2020-05-08 10:00:00,42.61,43.11,41.95,42.18,134653.0,34.1458,34.5464,33.6169,33.8012,134653.0
2020-05-08 10:30:00,42.14,42.37,41.46,41.71,88531.0,33.7691,33.9534,33.2242,33.4245,88531.0
2020-05-08 11:00:00,41.71,42.55,41.71,42.33,62972.0,33.4245,34.0977,33.4245,33.9214,62972.0
2020-05-08 11:30:00,42.33,42.39,41.63,41.8,38467.0,33.9214,33.9695,33.3604,33.4967,38467.0
2020-05-08 12:00:00,41.75,41.99,41.43,41.47,28946.0,33.4566,33.6489,33.2002,33.2322,28946.0
2020-05-08 12:30:00,41.49,41.51,40.98,40.98,41766.0,33.2482,33.2643,32.8395,32.8395,41766.0
2020-05-08 13:00:00,41.0,41.41,40.87,41.34,39416.0,32.8556,33.1841,32.7514,33.128,39416.0
2020-05-08 13:30:00,41.34,42.07,41.34,42.02,37280.0,33.128,33.713,33.128,33.673,37280.0
2020-05-08 14:00:00,42.04,42.46,41.93,42.41,41548.0,33.689,34.0255,33.6008,33.9855,41548.0
2020-05-08 14:30:00,42.39,42.42,41.88,42.18,65024.0,33.9695,33.9935,33.5608,33.8012,65024.0
2020-05-08 15:00:00,42.17,42.31,42.02,42.11,88520.0,33.7932,33.9053,33.673,33.7451,88520.0
2020-05-08 15:30:00,42.1,42.26,41.87,41.96,212819.0,33.7371,33.8653,33.5527,33.6249,212819.0
2020-05-11 09:30:00,41.51,41.99,39.92,40.18,98576.0,33.2643,33.6489,31.9901,32.1985,98576.0
2020-05-11 10:00:00,40.17,40.37,39.82,40.19,85144.0,32.1904,32.3507,31.91,32.2065,85144.0
2020-05-11 10:30:00,40.14,40.63,40.1,40.26,58906.0,32.1664,32.5591,32.1343,32.2626,58906.0
2020-05-11 11:00:00,40.26,40.63,40.24,40.36,38678.0,32.2626,32.5591,32.2465,32.3427,38678.0
2020-05-11 11:30:00,40.35,40.69,40.35,40.65,40708.0,32.3347,32.6071,32.3347,32.5751,40708.0
2020-05-11 12:00:00,40.64,41.07,40.58,41.07,28281.0,32.5671,32.9117,32.519,32.9117,28281.0
2020-05-11 12:30:00,41.07,41.22,40.79,40.92,27885.0,32.9117,33.0319,32.6873,32.7915,27885.0
2020-05-11 13:00:00,40.93,41.22,40.91,41.12,42546.0,32.7995,33.0319,32.7834,32.9517,42546.0
2020-05-11 13:30:00,41.13,41.27,41.01,41.04,26707.0,32.9597,33.0719,32.8636,32.8876,26707.0
2020-05-11 14:00:00,41.07,41.07,40.68,40.75,29748.0,32.9117,32.9117,32.5991,32.6552,29748.0
2020-05-11 14:30:00,40.77,41.0,40.66,40.83,41103.0,32.6713,32.8556,32.5831,32.7193,41103.0
2020-05-11 15:00:00,40.8,40.95,40.7,40.72,48673.0,32.6953,32.8155,32.6152,32.6312,48673.0
2020-05-11 15:30:00,40.71,40.72,40.48,40.51,148512.0,32.6232,32.6312,32.4389,32.4629,148512.0
2020-05-12 09:30:00,40.64,40.83,39.31,39.56,62706.0,32.5671,32.7193,31.5013,31.7016,62706.0
2020-05-12 10:00:00,39.5,40.16,39.47,39.69,74785.0,31.6535,32.1824,31.6295,31.8058,74785.0
2020-05-12 10:30:00,39.72,39.97,39.66,39.72,55361.0,31.8298,32.0302,31.7818,31.8298,55361.0
2020-05-12 11:00:00,39.72,39.76,39.36,39.46,77780.0,31.8298,31.8619,31.5413,31.6215,77780.0
2020-05-12 11:30:00,39.45,39.52,39.01,39.07,36514.0,31.6135,31.6696,31.2609,31.309,36514.0
2020-05-12 12:00:00,39.01,39.03,38.38,38.38,55710.0,31.2609,31.2769,30.756,30.756,55710.0
2020-05-12 12:30:00,38.36,38.77,38.36,38.67,36652.0,30.74,31.0685,30.74,30.9884,36652.0
2020-05-12 13:00:00,38.71,39.01,38.57,38.95,47930.0,31.0205,31.2609,30.9083,31.2128,47930.0
2020-05-12 13:30:00,38.96,39.16,38.79,39.16,99208.0,31.2208,31.3811,31.0846,31.3811,99208.0
2020-05-12 14:00:00,39.18,39.2,38.9,39.09,60409.0,31.3971,31.4131,31.1727,31.325,60409.0
2020-05-12 14:30:00,39.07,39.32,39.04,39.04,58734.0,31.309,31.5093,31.2849,31.2849,58734.0
2020-05-12 15:00:00,39.01,39.18,38.9,38.93,65197.0,31.2609,31.3971,31.1727,31.1968,65197.0
2020-05-12 15:30:00,38.92,38.99,38.5,38.51,155672.0,31.1887,31.2448,30.8522,30.8602,155672.0
2020-05-13 09:30:00,38.06,38.09,36.85,36.85,74885.0,30.4996,30.5236,29.5299,29.5299,74885.0
2020-05-13 10:00:00,36.82,37.17,36.43,36.53,59496.0,29.5059,29.7864,29.1934,29.2735,59496.0
2020-05-13 10:30:00,36.56,36.9,36.44,36.55,39135.0,29.2976,29.57,29.2014,29.2895,39135.0
2020-05-13 11:00:00,36.56,36.68,36.27,36.43,92739.0,29.2976,29.3937,29.0652,29.1934,92739.0
2020-05-13 11:30:00,36.43,36.54,36.07,36.33,33076.0,29.1934,29.2815,28.9049,29.1132,33076.0
2020-05-13 12:00:00,36.32,36.32,35.99,36.26,52404.0,29.1052,29.1052,28.8408,29.0571,52404.0
2020-05-13 12:30:00,36.29,36.66,36.25,36.5,35275.0,29.0812,29.3777,29.0491,29.2495,35275.0
2020-05-13 13:00:00,36.54,37.05,36.45,36.87,52715.0,29.2815,29.6902,29.2094,29.546,52715.0
2020-05-13 13:30:00,36.85,36.88,36.5,36.61,32987.0,29.5299,29.554,29.2495,29.3376,32987.0
2020-05-13 14:00:00,36.59,36.59,36.2,36.33,65340.0,29.3216,29.3216,29.0091,29.1132,65340.0
2020-05-13 14:30:00,36.33,36.34,36.05,36.1,35682.0,29.1132,29.1213,28.8889,28.9289,35682.0
2020-05-13 15:00:00,36.11,36.22,35.86,35.96,65199.0,28.9369,29.0251,28.7366,28.8167,65199.0
2020-05-13 15:30:00,35.94,36.18,35.91,36.09,169004.0,28.8007,28.993,28.7767,28.9209,169004.0
2020-05-14 09:30:00,35.35,35.35,33.77,33.81,102468.0,28.3279,28.3279,27.0618,27.0938,102468.0
2020-05-14 10:00:00,33.8,34.43,33.56,34.32,122297.0,27.0858,27.5907,26.8935,27.5025,122297.0
2020-05-14 10:30:00,34.34,36.09,34.34,35.99,103001.0,27.5185,28.9209,27.5185,28.8408,103001.0
2020-05-14 11:00:00,36.08,36.94,35.69,35.74,188850.0,28.9129,29.6021,28.6004,28.6404,188850.0
2020-05-14 11:30:00,35.82,35.99,35.29,35.74,109358.0,28.7045,28.8408,28.2798,28.6404,109358.0
2020-05-14 12:00:00,35.79,36.17,35.71,36.03,101990.0,28.6805,28.985,28.6164,28.8728,101990.0
2020-05-14 12:30:00,36.05,36.52,36.02,36.43,62215.0,28.8889,29.2655,28.8648,29.1934,62215.0
2020-05-14 13:00:00,36.38,36.69,36.09,36.68,67860.0,29.1533,29.4017,28.9209,29.3937,67860.0
2020-05-14 13:30:00,36.7,36.83,36.14,36.18,69174.0,29.4097,29.5139,28.961,28.993,69174.0
2020-05-14 14:00:00,36.16,36.32,36.1,36.18,78073.0,28.977,29.1052,28.9289,28.993,78073.0
2020-05-14 14:30:00,36.2,36.28,35.73,35.8,76166.0,29.0091,29.0732,28.6324,28.6885,76166.0
2020-05-14 15:00:00,35.8,36.07,35.77,35.98,72691.0,28.6885,28.9049,28.6645,28.8328,72691.0
2020-05-14 15:30:00,35.97,36.55,35.85,36.52,298738.0,28.8248,29.2895,28.7286,29.2655,298738.0
2020-05-15 09:30:00,35.46,35.46,34.51,34.69,106193.0,28.8754,28.8754,28.1018,28.2484,106193.0
2020-05-15 10:00:00,34.6,36.27,34.41,36.14,130292.0,28.1751,29.535,28.0204,29.4291,130292.0
2020-05-15 10:30:00,36.13,36.61,36.0,36.48,96826.0,29.421,29.8118,29.3151,29.706,96826.0
2020-05-15 11:00:00,36.45,36.5,35.8,35.95,79113.0,29.6815,29.7223,29.1522,29.2744,79113.0
2020-05-15 11:30:00,35.91,35.93,35.37,35.41,92623.0,29.2418,29.2581,28.8021,28.8347,92623.0
2020-05-15 12:00:00,35.41,35.78,35.29,35.52,81933.0,28.8347,29.136,28.7369,28.9242,81933.0
2020-05-15 12:30:00,35.52,35.61,35.25,35.35,91407.0,28.9242,28.9975,28.7044,28.7858,91407.0
2020-05-15 13:00:00,35.35,35.61,35.04,35.55,87275.0,28.7858,28.9975,28.5334,28.9487,87275.0
2020-05-15 13:30:00,35.52,36.08,35.5,35.93,54660.0,28.9242,29.3803,28.908,29.2581,54660.0
2020-05-15 14:00:00,35.91,36.02,35.77,35.91,42200.0,29.2418,29.3314,29.1278,29.2418,42200.0
2020-05-15 14:30:00,35.93,36.21,35.72,35.94,53054.0,29.2581,29.4861,29.0871,29.2662,53054.0
2020-05-15 15:00:00,35.96,36.51,35.89,36.44,122269.0,29.2825,29.7304,29.2255,29.6734,122269.0
2020-05-15 15:30:00,36.44,36.93,36.26,36.84,303312.0,29.6734,30.0724,29.5268,29.9991,303312.0
2020-05-18 09:30:00,38.93,41.14,38.48,40.69,195564.0,31.701,33.5007,31.3346,33.1342,195564.0
2020-05-18 10:00:00,40.56,40.9,40.35,40.42,80865.0,33.0284,33.3052,32.8573,32.9143,80865.0
2020-05-18 10:30:00,40.45,40.84,40.28,40.38,77161.0,32.9388,33.2564,32.8003,32.8818,77161.0
2020-05-18 11:00:00,40.36,41.29,40.33,41.2,64805.0,32.8655,33.6228,32.8411,33.5495,64805.0
2020-05-18 11:30:00,41.25,41.4,40.99,41.2,73805.0,33.5902,33.7124,33.3785,33.5495,73805.0
2020-05-18 12:00:00,41.17,41.64,41.08,41.62,61469.0,33.5251,33.9078,33.4518,33.8915,61469.0
2020-05-18 12:30:00,41.58,41.68,41.17,41.22,55300.0,33.8589,33.9404,33.5251,33.5658,55300.0
2020-05-18 13:00:00,41.23,41.46,41.18,41.23,44690.0,33.5739,33.7612,33.5332,33.5739,44690.0
2020-05-18 13:30:00,41.24,41.55,41.2,41.36,53246.0,33.5821,33.8345,33.5495,33.6798,53246.0
2020-05-18 14:00:00,41.36,41.37,40.88,41.13,42666.0,33.6798,33.6879,33.2889,33.4925,42666.0
2020-05-18 14:30:00,41.16,41.53,41.16,41.5,48230.0,33.5169,33.8182,33.5169,33.7938,48230.0
2020-05-18 15:00:00,41.48,41.69,41.46,41.55,52279.0,33.7775,33.9485,33.7612,33.8345,52279.0
2020-05-18 15:30:00,41.52,41.77,41.25,41.31,196963.0,33.8101,34.0137,33.5902,33.6391,196963.0
2020-05-19 09:30:00,41.28,41.28,40.04,40.67,211235.0,33.6147,33.6147,32.6049,33.1179,211235.0
2020-05-19 10:00:00,40.69,41.37,40.51,40.76,110335.0,33.1342,33.6879,32.9876,33.1912,110335.0
2020-05-19 10:30:00,40.84,40.98,40.21,40.56,106313.0,33.2564,33.3704,32.7433,33.0284,106313.0
2020-05-19 11:00:00,40.61,41.45,40.61,41.23,72581.0,33.0691,33.7531,33.0691,33.5739,72581.0
2020-05-19 11:30:00,41.24,41.61,41.01,41.21,88810.0,33.5821,33.8834,33.3948,33.5577,88810.0
2020-05-19 12:00:00,41.21,41.47,41.06,41.43,91602.0,33.5577,33.7694,33.4355,33.7368,91602.0
2020-05-19 12:30:00,41.44,41.48,41.21,41.4,41376.0,33.7449,33.7775,33.5577,33.7124,41376.0
2020-05-19 13:00:00,41.39,41.75,41.35,41.66,55387.0,33.7042,33.9974,33.6717,33.9241,55387.0
2020-05-19 13:30:00,41.66,41.87,41.63,41.77,54057.0,33.9241,34.0951,33.8997,34.0137,54057.0
2020-05-19 14:00:00,41.79,41.88,41.66,41.67,45484.0,34.03,34.1032,33.9241,33.9322,45484.0
2020-05-19 14:30:00,41.68,41.92,41.36,41.42,83103.0,33.9404,34.1358,33.6798,33.7287,83103.0
2020-05-19 15:00:00,41.41,42.07,41.37,42.03,143669.0,33.7205,34.258,33.6879,34.2254,143669.0
2020-05-19 15:30:00,42.03,42.05,41.6,41.65,352821.0,34.2254,34.2417,33.8752,33.9159,352821.0
2020-05-20 09:30:00,41.65,42.22,41.1,41.24,49282.0,33.9159,34.3801,33.4681,33.5821,49282.0
2020-05-20 10:00:00,41.34,41.63,40.97,41.01,104137.0,33.6635,33.8997,33.3622,33.3948,104137.0
2020-05-20 10:30:00,40.98,41.31,40.9,41.26,105165.0,33.3704,33.6391,33.3052,33.5984,105165.0
2020-05-20 11:00:00,41.23,41.31,40.72,41.08,74470.0,33.5739,33.6391,33.1586,33.4518,74470.0
2020-05-20 11:30:00,41.04,41.07,40.84,40.94,78435.0,33.4192,33.4437,33.2564,33.3378,78435.0
2020-05-20 12:00:00,40.96,41.15,40.76,41.15,42191.0,33.3541,33.5088,33.1912,33.5088,42191.0
2020-05-20 12:30:00,41.12,41.29,40.9,41.01,27849.0,33.4844,33.6228,33.3052,33.3948,27849.0
2020-05-20 13:00:00,40.97,41.02,40.72,40.77,27895.0,33.3622,33.4029,33.1586,33.1994,27895.0
2020-05-20 13:30:00,40.74,40.94,40.66,40.89,42187.0,33.1749,33.3378,33.1098,33.2971,42187.0
2020-05-20 14:00:00,40.9,41.08,40.82,41.01,41036.0,33.3052,33.4518,33.2401,33.3948,41036.0
2020-05-20 14:30:00,41.02,41.12,40.87,41.09,54480.0,33.4029,33.4844,33.2808,33.4599,54480.0
2020-05-20 15:00:00,41.11,41.26,41.03,41.26,94941.0,33.4762,33.5984,33.4111,33.5984,94941.0
2020-05-20 15:30:00,41.26,41.46,41.14,41.38,168955.0,33.5984,33.7612,33.5007,33.6961,168955.0
2020-05-21 09:30:00,40.71,42.57,40.71,42.37,51548.0,33.1505,34.6651,33.1505,34.5023,51548.0
2020-05-21 10:00:00,42.52,42.62,42.05,42.08,54320.0,34.6244,34.7058,34.2417,34.2661,54320.0
2020-05-21 10:30:00,42.08,42.17,41.65,41.76,102218.0,34.2661,34.3394,33.9159,34.0055,102218.0
2020-05-21 11:00:00,41.8,41.93,41.41,41.48,151001.0,34.0381,34.144,33.7205,33.7775,151001.0
2020-05-21 11:30:00,41.38,41.77,41.38,41.7,54585.0,33.6961,34.0137,33.6961,33.9567,54585.0
2020-05-21 12:00:00,41.72,41.86,41.65,41.72,23968.0,33.973,34.087,33.9159,33.973,23968.0
2020-05-21 12:30:00,41.68,41.91,41.57,41.8,100171.0,33.9404,34.1277,33.8508,34.0381,100171.0
2020-05-21 13:00:00,41.81,42.21,41.74,42.09,77071.0,34.0462,34.372,33.9892,34.2742,77071.0
2020-05-21 13:30:00,42.09,42.13,41.97,41.99,22226.0,34.2742,34.3068,34.1765,34.1928,22226.0
2020-05-21 14:00:00,41.98,42.12,41.96,42.08,32128.0,34.1847,34.2987,34.1684,34.2661,32128.0
2020-05-21 14:30:00,42.08,42.15,41.96,42.02,40157.0,34.2661,34.3231,34.1684,34.2172,40157.0
2020-05-21 15:00:00,42.04,42.21,41.85,41.99,63376.0,34.2335,34.372,34.0788,34.1928,63376.0
2020-05-21 15:30:00,42.02,42.22,41.95,42.09,292318.0,34.2172,34.3801,34.1602,34.2742,292318.0
2020-05-22 09:30:00,42.6,42.6,41.6,42.07,60524.0,34.6895,34.6895,33.8752,34.258,60524.0
2020-05-22 10:00:00,42.09,42.21,41.59,41.77,111794.0,34.2742,34.372,33.8671,34.0137,111794.0
2020-05-22 10:30:00,41.8,41.91,41.31,41.33,43791.0,34.0381,34.1277,33.6391,33.6554,43791.0
2020-05-22 11:00:00,41.32,41.63,41.22,41.22,72846.0,33.6472,33.8997,33.5658,33.5658,72846.0
2020-05-22 11:30:00,41.21,41.21,40.88,40.9,46658.0,33.5577,33.5577,33.2889,33.3052,46658.0
2020-05-22 12:00:00,40.9,41.11,40.85,40.89,50101.0,33.3052,33.4762,33.2645,33.2971,50101.0
2020-05-22 12:30:00,40.89,40.97,40.68,40.77,47722.0,33.2971,33.3622,33.1261,33.1994,47722.0
2020-05-22 13:00:00,40.78,40.91,40.57,40.75,42072.0,33.2075,33.3134,33.0365,33.1831,42072.0
2020-05-22 13:30:00,40.74,40.99,40.73,40.93,25582.0,33.1749,33.3785,33.1668,33.3296,25582.0
2020-05-22 14:00:00,40.94,41.21,40.92,41.16,30034.0,33.3378,33.5577,33.3215,33.5169,30034.0
2020-05-22 14:30:00,41.14,41.24,41.02,41.17,38965.0,33.5007,33.5821,33.4029,33.5251,38965.0
2020-05-22 15:00:00,41.16,41.19,41.01,41.18,35972.0,33.5169,33.5414,33.3948,33.5332,35972.0
2020-05-22 15:30:00,41.18,41.3,41.08,41.26,100082.0,33.5332,33.6309,33.4518,33.5984,100082.0
2020-05-26 09:30:00,43.26,45.19,43.24,45.19,161942.0,35.227,36.7986,35.2107,36.7986,161942.0
2020-05-26 10:00:00,45.15,45.16,44.46,44.78,109440.0,36.766,36.7742,36.2042,36.4647,109440.0
2020-05-26 10:30:00,44.85,45.14,44.61,44.66,61891.0,36.5217,36.7579,36.3263,36.367,61891.0
2020-05-26 11:00:00,44.64,45.1,44.63,45.05,148601.0,36.3507,36.7253,36.3426,36.6846,148601.0
2020-05-26 11:30:00,45.07,45.26,44.74,45.12,60886.0,36.7009,36.8556,36.4322,36.7416,60886.0
2020-05-26 12:00:00,45.11,45.12,44.89,45.05,37021.0,36.7335,36.7416,36.5543,36.6846,37021.0
2020-05-26 12:30:00,45.02,45.17,44.97,45.05,24664.0,36.6602,36.7823,36.6195,36.6846,24664.0
2020-05-26 13:00:00,45.07,45.18,44.95,44.95,22778.0,36.7009,36.7905,36.6032,36.6032,22778.0
2020-05-26 13:30:00,44.94,45.03,44.84,44.9,28328.0,36.595,36.6683,36.5136,36.5625,28328.0
2020-05-26 14:00:00,44.89,45.08,44.88,45.03,33730.0,36.5543,36.709,36.5462,36.6683,33730.0
2020-05-26 14:30:00,45.04,45.21,44.94,45.08,37428.0,36.6765,36.8149,36.595,36.709,37428.0
2020-05-26 15:00:00,45.09,45.24,45.04,45.13,74693.0,36.7172,36.8393,36.6765,36.7497,74693.0
2020-05-26 15:30:00,45.09,45.17,44.86,45.14,280969.0,36.7172,36.7823,36.5299,36.7579,280969.0
2020-05-27 09:30:00,46.33,46.86,45.97,46.3,186374.0,37.7269,38.1585,37.4338,37.7025,186374.0
2020-05-27 10:00:00,46.28,46.32,45.48,45.62,78283.0,37.6862,37.7188,37.0348,37.1488,78283.0
2020-05-27 10:30:00,45.59,45.6,44.67,45.25,58390.0,37.1243,37.1325,36.3752,36.8475,58390.0
2020-05-27 11:00:00,45.46,45.82,45.05,45.39,57268.0,37.0185,37.3116,36.6846,36.9615,57268.0
2020-05-27 11:30:00,45.39,46.03,45.39,45.88,80921.0,36.9615,37.4826,36.9615,37.3605,80921.0
2020-05-27 12:00:00,45.84,45.84,45.46,45.51,45143.0,37.3279,37.3279,37.0185,37.0592,45143.0
2020-05-27 12:30:00,45.5,45.64,45.33,45.43,34004.0,37.051,37.165,36.9126,36.994,34004.0
2020-05-27 13:00:00,45.36,45.48,45.18,45.21,39859.0,36.937,37.0348,36.7905,36.8149,39859.0
2020-05-27 13:30:00,45.24,45.4,45.17,45.32,42893.0,36.8393,36.9696,36.7823,36.9045,42893.0
2020-05-27 14:00:00,45.3,45.53,45.29,45.5,81737.0,36.8882,37.0755,36.88,37.051,81737.0
2020-05-27 14:30:00,45.5,45.61,45.33,45.33,82967.0,37.051,37.1406,36.9126,36.9126,82967.0
2020-05-27 15:00:00,45.31,45.61,45.3,45.42,122814.0,36.8963,37.1406,36.8882,36.9859,122814.0
2020-05-27 15:30:00,45.4,45.98,45.33,45.85,330050.0,36.9696,37.4419,36.9126,37.336,330050.0
2020-05-28 09:30:00,46.71,46.71,45.12,46.18,137008.0,38.0363,38.0363,36.7416,37.6048,137008.0
2020-05-28 10:00:00,46.16,46.16,45.29,45.54,44793.0,37.5885,37.5885,36.88,37.0836,44793.0
2020-05-28 10:30:00,45.5,45.79,45.33,45.54,36327.0,37.051,37.2872,36.9126,37.0836,36327.0
2020-05-28 11:00:00,45.47,45.55,45.06,45.47,137517.0,37.0266,37.0918,36.6927,37.0266,137517.0
2020-05-28 11:30:00,45.48,45.61,45.23,45.52,52597.0,37.0348,37.1406,36.8312,37.0673,52597.0
2020-05-28 12:00:00,45.52,45.69,45.38,45.43,39539.0,37.0673,37.2058,36.9533,36.994,39539.0
2020-05-28 12:30:00,45.43,45.6,45.31,45.34,60333.0,36.994,37.1325,36.8963,36.9207,60333.0
2020-05-28 13:00:00,45.34,45.43,45.22,45.29,91499.0,36.9207,36.994,36.823,36.88,91499.0
2020-05-28 13:30:00,45.28,45.38,45.11,45.26,56404.0,36.8719,36.9533,36.7335,36.8556,56404.0
2020-05-28 14:00:00,45.24,45.38,45.19,45.22,47291.0,36.8393,36.9533,36.7986,36.823,47291.0
2020-05-28 14:30:00,45.24,45.24,44.63,44.83,62547.0,36.8393,36.8393,36.3426,36.5054,62547.0
2020-05-28 15:00:00,44.82,44.85,44.51,44.59,72123.0,36.4973,36.5217,36.2449,36.31,72123.0
2020-05-28 15:30:00,44.58,44.73,44.15,44.68,296460.0,36.3019,36.424,35.9517,36.3833,296460.0
2020-05-29 09:30:00,43.56,43.98,43.12,43.39,58549.0,35.4713,35.8133,35.113,35.3328,58549.0
2020-05-29 10:00:00,43.3,44.31,43.04,43.91,44912.0,35.2596,36.082,35.0478,35.7563,44912.0
2020-05-29 10:30:00,43.95,44.1,43.52,43.83,38625.0,35.7889,35.911,35.4387,35.6911,38625.0
2020-05-29 11:00:00,43.8,44.12,43.6,43.61,66063.0,35.6667,35.9273,35.5039,35.512,66063.0
2020-05-29 11:30:00,43.64,43.87,43.26,43.36,38608.0,35.5364,35.7237,35.227,35.3084,38608.0
2020-05-29 12:00:00,43.37,43.4,43.03,43.2,49940.0,35.3166,35.341,35.0397,35.1781,49940.0
2020-05-29 12:30:00,43.17,43.5,43.05,43.4,36849.0,35.1537,35.4224,35.056,35.341,36849.0
2020-05-29 13:00:00,43.38,43.38,42.9,42.98,38973.0,35.3247,35.3247,34.9338,34.999,38973.0
2020-05-29 13:30:00,43.01,43.06,42.89,42.96,25704.0,35.0234,35.0641,34.9257,34.9827,25704.0
2020-05-29 14:00:00,42.95,43.66,42.95,43.65,53974.0,34.9746,35.5527,34.9746,35.5446,53974.0
2020-05-29 14:30:00,43.63,43.93,42.9,43.93,78041.0,35.5283,35.7726,34.9338,35.7726,78041.0
2020-05-29 15:00:00,43.93,44.2,43.26,43.32,95936.0,35.7726,35.9924,35.227,35.2758,95936.0
2020-05-29 15:30:00,43.33,43.39,42.69,42.84,225222.0,35.284,35.3328,34.7628,34.885,225222.0
2020-06-01 09:30:00,42.97,44.46,42.75,44.45,41531.0,34.9908,36.2042,34.8117,36.196,41531.0
2020-06-01 10:00:00,44.46,44.98,44.25,44.64,46497.0,36.2042,36.6276,36.0332,36.3507,46497.0
2020-06-01 10:30:00,44.74,45.24,44.61,45.12,47063.0,36.4322,36.8393,36.3263,36.7416,47063.0
2020-06-01 11:00:00,45.12,45.38,44.81,45.26,49768.0,36.7416,36.9533,36.4892,36.8556,49768.0
2020-06-01 11:30:00,45.26,45.43,45.11,45.31,30521.0,36.8556,36.994,36.7335,36.8963,30521.0
2020-06-01 12:00:00,45.31,45.58,45.28,45.38,29661.0,36.8963,37.1162,36.8719,36.9533,29661.0
2020-06-01 12:30:00,45.41,45.48,45.12,45.33,29334.0,36.9777,37.0348,36.7416,36.9126,29334.0
2020-06-01 13:00:00,45.31,45.37,45.16,45.23,49090.0,36.8963,36.9452,36.7742,36.8312,49090.0
2020-06-01 13:30:00,45.23,45.49,45.15,45.26,27111.0,36.8312,37.0429,36.766,36.8556,27111.0
2020-06-01 14:00:00,45.26,45.42,45.11,45.34,40354.0,36.8556,36.9859,36.7335,36.9207,40354.0
2020-06-01 14:30:00,45.35,45.47,45.27,45.46,38963.0,36.9289,37.0266,36.8637,37.0185,38963.0
2020-06-01 15:00:00,45.45,45.64,45.39,45.55,64732.0,37.0103,37.165,36.9615,37.0918,64732.0
2020-06-01 15:30:00,45.55,45.73,45.35,45.4,200083.0,37.0918,37.2383,36.9289,36.9696,200083.0
2020-06-02 09:30:00,45.9,46.41,45.32,45.75,116716.0,37.3768,37.7921,36.9045,37.2546,116716.0
2020-06-02 10:00:00,45.76,45.89,45.44,45.74,80301.0,37.2628,37.3686,37.0022,37.2465,80301.0
2020-06-02 10:30:00,45.76,46.09,45.59,45.84,80818.0,37.2628,37.5315,37.1243,37.3279,80818.0
2020-06-02 11:00:00,45.83,46.16,45.64,46.01,81733.0,37.3198,37.5885,37.165,37.4663,81733.0
2020-06-02 11:30:00,45.97,46.29,45.9,46.05,60652.0,37.4338,37.6943,37.3768,37.4989,60652.0
2020-06-02 12:00:00,46.02,46.06,45.82,46.06,35217.0,37.4745,37.507,37.3116,37.507,35217.0
2020-06-02 12:30:00,46.05,46.12,45.94,46.04,36147.0,37.4989,37.5559,37.4093,37.4908,36147.0
2020-06-02 13:00:00,46.01,46.29,45.96,46.15,54392.0,37.4663,37.6943,37.4256,37.5803,54392.0
2020-06-02 13:30:00,46.17,46.23,45.95,46.04,35035.0,37.5966,37.6455,37.4175,37.4908,35035.0
2020-06-02 14:00:00,46.04,46.24,46.02,46.12,52666.0,37.4908,37.6536,37.4745,37.5559,52666.0
2020-06-02 14:30:00,46.13,46.13,45.86,46.04,36864.0,37.5641,37.5641,37.3442,37.4908,36864.0
2020-06-02 15:00:00,46.05,46.08,45.63,45.77,62069.0,37.4989,37.5233,37.1569,37.2709,62069.0
2020-06-02 15:30:00,45.78,46.04,45.63,45.82,245329.0,37.279,37.4908,37.1569,37.3116,245329.0
2020-06-03 09:30:00,46.58,48.26,46.58,47.95,40127.0,37.9305,39.2985,37.9305,39.0461,40127.0
2020-06-03 10:00:00,47.92,48.7,47.76,48.64,47331.0,39.0217,39.6568,38.8914,39.608,47331.0
2020-06-03 10:30:00,48.59,48.97,48.48,48.87,54479.0,39.5672,39.8767,39.4777,39.7953,54479.0
2020-06-03 11:00:00,48.85,49.39,48.85,49.3,46044.0,39.779,40.2187,39.779,40.1454,46044.0
2020-06-03 11:30:00,49.3,49.75,49.29,49.56,65855.0,40.1454,40.5118,40.1373,40.3571,65855.0
2020-06-03 12:00:00,49.59,49.9,49.52,49.77,98383.0,40.3816,40.634,40.3246,40.5281,98383.0
2020-06-03 12:30:00,49.75,49.83,49.59,49.8,34520.0,40.5118,40.577,40.3816,40.5526,34520.0
2020-06-03 13:00:00,49.83,49.86,49.56,49.78,49012.0,40.577,40.6014,40.3571,40.5363,49012.0
2020-06-03 13:30:00,49.76,50.0,49.73,49.95,26507.0,40.52,40.7154,40.4956,40.6747,26507.0
2020-06-03 14:00:00,49.98,50.08,49.7,50.07,20825.0,40.6991,40.7806,40.4711,40.7724,20825.0
2020-06-03 14:30:00,50.07,50.25,49.97,50.0,37953.0,40.7724,40.919,40.691,40.7154,37953.0
2020-06-03 15:00:00,50.0,50.08,49.51,49.53,75737.0,40.7154,40.7806,40.3164,40.3327,75737.0
2020-06-03 15:30:00,49.51,49.52,49.0,49.23,271207.0,40.3164,40.3246,39.9011,40.0884,271207.0
2020-06-04 09:30:00,48.81,49.14,47.79,48.29,59486.0,39.7464,40.0151,38.9158,39.323,59486.0
2020-06-04 10:00:00,48.33,49.14,48.33,49.06,56792.0,39.3555,40.0151,39.3555,39.95,56792.0
2020-06-04 10:30:00,49.12,49.79,49.04,49.77,26907.0,39.9988,40.5444,39.9337,40.5281,26907.0
2020-06-04 11:00:00,49.76,49.8,49.25,49.71,31625.0,40.52,40.5526,40.1047,40.4793,31625.0
2020-06-04 11:30:00,49.79,50.12,49.79,50.12,85287.0,40.5444,40.8131,40.5444,40.8131,85287.0
2020-06-04 12:00:00,50.12,50.33,49.83,49.91,47745.0,40.8131,40.9841,40.577,40.6421,47745.0
2020-06-04 12:30:00,49.9,49.97,49.56,49.97,25981.0,40.634,40.691,40.3571,40.691,25981.0
2020-06-04 13:00:00,49.96,49.96,49.64,49.7,63005.0,40.6829,40.6829,40.4223,40.4711,63005.0
2020-06-04 13:30:00,49.68,50.02,49.65,49.98,36795.0,40.4548,40.7317,40.4304,40.6991,36795.0
2020-06-04 14:00:00,50.01,50.18,49.79,50.09,51791.0,40.7236,40.862,40.5444,40.7887,51791.0
2020-06-04 14:30:00,50.06,50.08,49.69,49.71,42686.0,40.7643,40.7806,40.463,40.4793,42686.0
2020-06-04 15:00:00,49.68,49.85,49.49,49.7,85509.0,40.4548,40.5933,40.3001,40.4711,85509.0
2020-06-04 15:30:00,49.72,49.89,49.68,49.8,175060.0,40.4874,40.6259,40.4548,40.5526,175060.0
2020-06-05 09:30:00,52.42,54.57,52.41,52.8,121859.0,42.6861,44.4368,42.6779,42.9955,121859.0
2020-06-05 10:00:00,52.92,53.6,52.67,53.08,112073.0,43.0932,43.6469,42.8896,43.2235,112073.0
2020-06-05 10:30:00,53.08,53.31,52.31,52.78,113545.0,43.2235,43.4108,42.5965,42.9792,113545.0
2020-06-05 11:00:00,52.82,53.09,52.66,52.91,130426.0,43.0118,43.2316,42.8815,43.0851,130426.0
2020-06-05 11:30:00,52.92,53.24,52.77,53.18,86417.0,43.0932,43.3538,42.9711,43.3049,86417.0
2020-06-05 12:00:00,53.22,53.37,52.45,52.72,61533.0,43.3375,43.4596,42.7105,42.9303,61533.0
2020-06-05 12:30:00,52.71,52.72,52.11,52.16,68355.0,42.9222,42.9303,42.4336,42.4743,68355.0
2020-06-05 13:00:00,52.15,52.26,51.69,52.23,111727.0,42.4662,42.5558,42.0916,42.5313,111727.0
2020-06-05 13:30:00,52.22,52.22,51.37,51.45,83002.0,42.5232,42.5232,41.831,41.8962,83002.0
2020-06-05 14:00:00,51.47,51.61,51.06,51.25,84893.0,41.9125,42.0265,41.5786,41.7333,84893.0
2020-06-05 14:30:00,51.25,51.44,50.91,51.01,94817.0,41.7333,41.888,41.4564,41.5379,94817.0
2020-06-05 15:00:00,51.05,51.18,50.71,51.0,80940.0,41.5704,41.6763,41.2936,41.5297,80940.0
2020-06-05 15:30:00,51.0,51.0,50.61,50.8,440625.0,41.5297,41.5297,41.2122,41.3669,440625.0
2020-06-08 09:30:00,50.56,53.67,50.56,53.32,113335.0,41.1714,43.7039,41.1714,43.4189,113335.0
2020-06-08 10:00:00,53.4,53.95,53.0,53.45,70660.0,43.4841,43.9319,43.1584,43.5248,70660.0
2020-06-08 10:30:00,53.5,53.97,53.34,53.97,73200.0,43.5655,43.9482,43.4352,43.9482,73200.0
2020-06-08 11:00:00,53.97,54.15,53.74,54.05,64894.0,43.9482,44.0948,43.7609,44.0134,64894.0
2020-06-08 11:30:00,54.01,54.15,53.77,53.92,44330.0,43.9808,44.0948,43.7854,43.9075,44330.0
2020-06-08 12:00:00,53.92,54.21,53.9,54.06,52863.0,43.9075,44.1437,43.8912,44.0215,52863.0
2020-06-08 12:30:00,54.09,54.09,53.71,53.9,44136.0,44.0459,44.0459,43.7365,43.8912,44136.0
2020-06-08 13:00:00,53.91,54.26,53.87,53.87,57660.0,43.8994,44.1844,43.8668,43.8668,57660.0
2020-06-08 13:30:00,53.91,53.91,53.57,53.67,39976.0,43.8994,43.8994,43.6225,43.7039,39976.0
2020-06-08 14:00:00,53.63,53.85,53.56,53.71,64867.0,43.6714,43.8505,43.6144,43.7365,64867.0
2020-06-08 14:30:00,53.72,53.76,53.4,53.44,38117.0,43.7447,43.7772,43.4841,43.5166,38117.0
2020-06-08 15:00:00,53.44,53.6,53.3,53.44,58381.0,43.5166,43.6469,43.4026,43.5166,58381.0
2020-06-08 15:30:00,53.43,53.79,53.33,53.71,201338.0,43.5085,43.8017,43.4271,43.7365,201338.0
2020-06-09 09:30:00,51.7,52.01,50.82,51.11,107710.0,42.0997,42.3522,41.3832,41.6193,107710.0
2020-06-09 10:00:00,51.18,51.53,50.78,51.51,47221.0,41.6763,41.9613,41.3506,41.945,47221.0
2020-06-09 10:30:00,51.5,51.7,51.0,51.32,44551.0,41.9369,42.0997,41.5297,41.7903,44551.0
2020-06-09 11:00:00,51.3,51.3,50.79,50.87,21841.0,41.774,41.774,41.3587,41.4239,21841.0
2020-06-09 11:30:00,51.0,51.41,50.99,51.05,46419.0,41.5297,41.8636,41.5216,41.5704,46419.0
2020-06-09 12:00:00,51.09,51.7,51.09,51.5,54121.0,41.603,42.0997,41.603,41.9369,54121.0
2020-06-09 12:30:00,51.53,51.67,51.19,51.53,20881.0,41.9613,42.0753,41.6845,41.9613,20881.0
2020-06-09 13:00:00,51.49,51.61,51.38,51.54,18518.0,41.9287,42.0265,41.8392,41.9695,18518.0
2020-06-09 13:30:00,51.51,51.54,51.22,51.34,16332.0,41.945,41.9695,41.7089,41.8066,16332.0
2020-06-09 14:00:00,51.35,51.45,51.04,51.04,24204.0,41.8147,41.8962,41.5623,41.5623,24204.0
2020-06-09 14:30:00,51.02,51.26,50.97,51.14,23516.0,41.546,41.7415,41.5053,41.6437,23516.0
2020-06-09 15:00:00,51.13,51.23,50.95,51.03,45017.0,41.6356,41.717,41.489,41.5542,45017.0
2020-06-09 15:30:00,51.03,51.03,50.56,50.78,212964.0,41.5542,41.5542,41.1714,41.3506,212964.0
2020-06-10 09:30:00,50.01,50.1,47.82,48.36,130675.0,40.7236,40.7969,38.9402,39.38,130675.0
2020-06-10 10:00:00,48.36,48.52,47.01,47.43,80862.0,39.38,39.5102,38.2806,38.6227,80862.0
2020-06-10 10:30:00,47.62,47.95,47.27,47.55,28316.0,38.7774,39.0461,38.4924,38.7204,28316.0
2020-06-10 11:00:00,47.55,47.93,47.48,47.75,36032.0,38.7204,39.0298,38.6634,38.8832,36032.0
2020-06-10 11:30:00,47.83,48.57,47.65,48.52,34175.0,38.9484,39.551,38.8018,39.5102,34175.0
2020-06-10 12:00:00,48.5,48.9,48.47,48.51,44501.0,39.494,39.8197,39.4695,39.5021,44501.0
2020-06-10 12:30:00,48.43,48.62,48.24,48.62,21522.0,39.437,39.5917,39.2822,39.5917,21522.0
2020-06-10 13:00:00,48.63,48.89,48.53,48.7,46304.0,39.5998,39.8115,39.5184,39.6568,46304.0
2020-06-10 13:30:00,48.7,48.7,48.27,48.51,22714.0,39.6568,39.6568,39.3067,39.5021,22714.0
2020-06-10 14:00:00,48.57,49.22,48.36,49.06,89257.0,39.551,40.0803,39.38,39.95,89257.0
2020-06-10 14:30:00,49.04,49.08,48.25,48.49,95273.0,39.9337,39.9663,39.2904,39.4858,95273.0
2020-06-10 15:00:00,48.46,48.6,47.87,48.24,77421.0,39.4614,39.5754,38.9809,39.2822,77421.0
2020-06-10 15:30:00,48.28,48.37,47.78,48.15,194965.0,39.3148,39.3881,38.9077,39.209,194965.0
2020-06-11 09:30:00,45.84,46.5,44.22,46.03,104045.0,37.3279,37.8653,36.0087,37.4826,104045.0
2020-06-11 10:00:00,45.99,46.12,45.27,45.49,129903.0,37.45,37.5559,36.8637,37.0429,129903.0
2020-06-11 10:30:00,45.41,45.47,44.85,45.27,142759.0,36.9777,37.0266,36.5217,36.8637,142759.0
2020-06-11 11:00:00,45.25,45.58,44.58,44.66,110477.0,36.8475,37.1162,36.3019,36.367,110477.0
2020-06-11 11:30:00,44.68,44.88,44.52,44.74,49844.0,36.3833,36.5462,36.253,36.4322,49844.0
2020-06-11 12:00:00,44.73,44.97,44.39,44.71,61794.0,36.424,36.6195,36.1472,36.4077,61794.0
2020-06-11 12:30:00,44.72,45.19,44.6,44.69,64669.0,36.4159,36.7986,36.3182,36.3914,64669.0
2020-06-11 13:00:00,44.71,45.04,44.66,44.76,47913.0,36.4077,36.6765,36.367,36.4484,47913.0
2020-06-11 13:30:00,44.75,44.97,44.71,44.87,33314.0,36.4403,36.6195,36.4077,36.538,33314.0
2020-06-11 14:00:00,44.84,44.91,44.67,44.86,33624.0,36.5136,36.5706,36.3752,36.5299,33624.0
2020-06-11 14:30:00,44.89,44.94,44.55,44.63,56725.0,36.5543,36.595,36.2774,36.3426,56725.0
2020-06-11 15:00:00,44.64,44.81,44.44,44.57,105025.0,36.3507,36.4892,36.1879,36.2937,105025.0
2020-06-11 15:30:00,44.55,45.15,44.49,44.72,324178.0,36.2774,36.766,36.2286,36.4159,324178.0
2020-06-12 09:30:00,47.7,47.78,46.03,46.7,68117.0,38.8425,38.9077,37.4826,38.0282,68117.0
2020-06-12 10:00:00,46.82,47.13,46.33,46.35,91755.0,38.1259,38.3784,37.7269,37.7432,91755.0
2020-06-12 10:30:00,46.38,46.43,45.82,46.18,85871.0,37.7676,37.8083,37.3116,37.6048,85871.0
2020-06-12 11:00:00,46.16,46.54,45.75,46.29,96077.0,37.5885,37.8979,37.2546,37.6943,96077.0
2020-06-12 11:30:00,46.25,47.22,45.97,47.22,51994.0,37.6618,38.4516,37.4338,38.4516,51994.0
2020-06-12 12:00:00,47.19,47.3,47.01,47.22,43826.0,38.4272,38.5168,38.2806,38.4516,43826.0
2020-06-12 12:30:00,47.22,47.48,47.09,47.44,36543.0,38.4516,38.6634,38.3458,38.6308,36543.0
2020-06-12 13:00:00,47.4,47.46,47.16,47.23,32658.0,38.5982,38.6471,38.4028,38.4598,32658.0
2020-06-12 13:30:00,47.28,47.28,46.42,46.47,44618.0,38.5005,38.5005,37.8002,37.8409,44618.0
2020-06-12 14:00:00,46.43,46.85,46.36,46.85,66274.0,37.8083,38.1504,37.7513,38.1504,66274.0
2020-06-12 14:30:00,46.96,47.52,46.88,47.51,68594.0,38.2399,38.6959,38.1748,38.6878,68594.0
2020-06-12 15:00:00,47.53,47.79,47.38,47.5,88259.0,38.7041,38.9158,38.5819,38.6797,88259.0
2020-06-12 15:30:00,47.51,48.05,47.42,47.84,242879.0,38.6878,39.1275,38.6145,38.9565,242879.0
2020-06-15 09:30:00,45.66,46.76,45.43,46.13,85446.0,37.1813,38.0771,36.994,37.5641,85446.0
2020-06-15 10:00:00,46.16,46.51,45.95,45.95,72325.0,37.5885,37.8735,37.4175,37.4175,72325.0
2020-06-15 10:30:00,45.97,47.06,45.94,47.0,110541.0,37.4338,38.3214,37.4093,38.2725,110541.0
2020-06-15 11:00:00,47.0,47.54,46.94,47.18,72451.0,38.2725,38.7122,38.2236,38.4191,72451.0
2020-06-15 11:30:00,47.17,47.35,46.92,47.27,46768.0,38.4109,38.5575,38.2074,38.4924,46768.0
2020-06-15 12:00:00,47.25,48.12,47.24,47.99,45953.0,38.4761,39.1845,38.4679,39.0787,45953.0
2020-06-15 12:30:00,47.94,48.13,47.89,48.09,32259.0,39.0379,39.1927,38.9972,39.1601,32259.0
2020-06-15 13:00:00,48.07,48.47,47.93,47.95,32914.0,39.1438,39.4695,39.0298,39.0461,32914.0
2020-06-15 13:30:00,47.93,47.93,47.24,47.24,24368.0,39.0298,39.0298,38.4679,38.4679,24368.0
2020-06-15 14:00:00,47.27,48.44,47.27,48.38,39198.0,38.4924,39.4451,38.4924,39.3962,39198.0
2020-06-15 14:30:00,48.38,48.43,47.53,47.58,40963.0,39.3962,39.437,38.7041,38.7448,40963.0
2020-06-15 15:00:00,47.59,48.01,47.58,47.69,42911.0,38.7529,39.095,38.7448,38.8344,42911.0
2020-06-15 15:30:00,47.71,48.01,47.24,47.97,166459.0,38.8507,39.095,38.4679,39.0624,166459.0
2020-06-16 09:30:00,49.86,50.77,49.41,49.97,105749.0,40.6014,41.3424,40.235,40.691,105749.0
2020-06-16 10:00:00,49.95,50.52,49.82,50.45,84253.0,40.6747,41.1389,40.5688,41.0819,84253.0
2020-06-16 10:30:00,50.44,50.45,48.48,48.52,82304.0,41.0737,41.0819,39.4777,39.5102,82304.0
2020-06-16 11:00:00,48.59,49.55,48.11,49.41,32033.0,39.5672,40.349,39.1764,40.235,32033.0
2020-06-16 11:30:00,49.49,49.63,49.06,49.19,93198.0,40.3001,40.4141,39.95,40.0558,93198.0
2020-06-16 12:00:00,49.23,49.28,48.61,49.06,36888.0,40.0884,40.1291,39.5835,39.95,36888.0
2020-06-16 12:30:00,49.03,49.34,48.98,49.17,30420.0,39.9255,40.178,39.8848,40.0395,30420.0
2020-06-16 13:00:00,49.25,49.26,48.94,49.15,36073.0,40.1047,40.1128,39.8523,40.0233,36073.0
2020-06-16 13:30:00,48.98,49.11,48.78,48.93,25631.0,39.8848,39.9907,39.722,39.8441,25631.0
2020-06-16 14:00:00,48.98,49.3,48.74,49.02,46198.0,39.8848,40.1454,39.6894,39.9174,46198.0
2020-06-16 14:30:00,49.08,49.31,49.0,49.3,47918.0,39.9663,40.1536,39.9011,40.1454,47918.0
2020-06-16 15:00:00,49.3,49.31,48.64,48.89,118580.0,40.1454,40.1536,39.608,39.8115,118580.0
2020-06-16 15:30:00,48.88,49.17,48.62,49.02,208106.0,39.8034,40.0395,39.5917,39.9174,208106.0
2020-06-17 09:30:00,49.15,49.21,47.7,47.82,75185.0,40.0233,40.0721,38.8425,38.9402,75185.0
2020-06-17 10:00:00,47.99,48.07,47.39,47.39,69014.0,39.0787,39.1438,38.5901,38.5901,69014.0
2020-06-17 10:30:00,47.39,47.62,47.26,47.4,33084.0,38.5901,38.7774,38.4842,38.5982,33084.0
2020-06-17 11:00:00,47.42,47.52,47.2,47.32,70061.0,38.6145,38.6959,38.4354,38.5331,70061.0
2020-06-17 11:30:00,47.31,47.83,47.25,47.7,54311.0,38.5249,38.9484,38.4761,38.8425,54311.0
2020-06-17 12:00:00,47.67,47.77,47.58,47.64,33006.0,38.8181,38.8995,38.7448,38.7937,33006.0
2020-06-17 12:30:00,47.66,47.82,47.39,47.48,35620.0,38.8099,38.9402,38.5901,38.6634,35620.0
2020-06-17 13:00:00,47.47,47.58,47.25,47.36,35505.0,38.6552,38.7448,38.4761,38.5657,35505.0
2020-06-17 13:30:00,47.36,47.49,47.13,47.14,30658.0,38.5657,38.6715,38.3784,38.3865,30658.0
2020-06-17 14:00:00,47.15,47.42,47.11,47.36,23586.0,38.3946,38.6145,38.3621,38.5657,23586.0
2020-06-17 14:30:00,47.3,47.47,47.15,47.15,36518.0,38.5168,38.6552,38.3946,38.3946,36518.0
2020-06-17 15:00:00,47.16,47.16,46.82,46.92,30089.0,38.4028,38.4028,38.1259,38.2074,30089.0
2020-06-17 15:30:00,46.85,47.05,46.77,46.82,104454.0,38.1504,38.3132,38.0852,38.1259,104454.0
2020-06-18 09:30:00,45.45,46.58,45.26,46.32,79965.0,37.0103,37.9305,36.8556,37.7188,79965.0
2020-06-18 10:00:00,46.25,47.1,46.2,46.74,30612.0,37.6618,38.3539,37.6211,38.0608,30612.0
2020-06-18 10:30:00,46.78,46.94,46.64,46.94,25880.0,38.0934,38.2236,37.9793,38.2236,25880.0
2020-06-18 11:00:00,46.87,46.9,46.29,46.43,20172.0,38.1666,38.1911,37.6943,37.8083,20172.0
2020-06-18 11:30:00,46.43,46.68,46.16,46.21,16316.0,37.8083,38.0119,37.5885,37.6292,16316.0
2020-06-18 12:00:00,46.25,46.39,46.02,46.04,32851.0,37.6618,37.7758,37.4745,37.4908,32851.0
2020-06-18 12:30:00,46.05,46.36,45.91,46.32,24930.0,37.4989,37.7513,37.3849,37.7188,24930.0
2020-06-18 13:00:00,46.35,46.66,46.32,46.66,24010.0,37.7432,37.9956,37.7188,37.9956,24010.0
2020-06-18 13:30:00,46.65,46.79,46.56,46.67,21603.0,37.9875,38.1015,37.9142,38.0038,21603.0
2020-06-18 14:00:00,46.68,46.74,46.49,46.65,38567.0,38.0119,38.0608,37.8572,37.9875,38567.0
2020-06-18 14:30:00,46.66,46.74,46.49,46.59,46516.0,37.9956,38.0608,37.8572,37.9386,46516.0
2020-06-18 15:00:00,46.61,46.7,46.46,46.61,47930.0,37.9549,38.0282,37.8328,37.9549,47930.0
2020-06-18 15:30:00,46.62,46.66,46.26,46.45,138485.0,37.9631,37.9956,37.6699,37.8246,138485.0
2020-06-19 09:30:00,46.27,47.9,46.24,46.37,249810.0,37.6781,39.0054,37.6536,37.7595,249810.0
2020-06-19 10:00:00,46.32,46.86,46.26,46.65,27260.0,37.7188,38.1585,37.6699,37.9875,27260.0
2020-06-19 10:30:00,46.66,46.66,45.79,45.79,67062.0,37.9956,37.9956,37.2872,37.2872,67062.0
2020-06-19 11:00:00,45.8,45.97,45.58,45.68,48990.0,37.2953,37.4338,37.1162,37.1976,48990.0
2020-06-19 11:30:00,45.66,46.01,45.54,45.91,32306.0,37.1813,37.4663,37.0836,37.3849,32306.0
2020-06-19 12:00:00,45.86,45.96,45.06,45.22,75942.0,37.3442,37.4256,36.6927,36.823,75942.0
2020-06-19 12:30:00,45.24,45.35,44.93,45.33,51440.0,36.8393,36.9289,36.5869,36.9126,51440.0
2020-06-19 13:00:00,45.33,45.33,45.09,45.29,32968.0,36.9126,36.9126,36.7172,36.88,32968.0
2020-06-19 13:30:00,45.27,45.41,45.09,45.09,23965.0,36.8637,36.9777,36.7172,36.7172,23965.0
2020-06-19 14:00:00,45.11,45.2,44.88,44.89,26476.0,36.7335,36.8067,36.5462,36.5543,26476.0
2020-06-19 14:30:00,44.88,45.78,44.83,45.77,31548.0,36.5462,37.279,36.5054,37.2709,31548.0
2020-06-19 15:00:00,45.75,45.79,45.26,45.27,66112.0,37.2546,37.2872,36.8556,36.8637,66112.0
2020-06-19 15:30:00,45.28,45.64,44.14,44.64,514967.0,36.8719,37.165,35.9436,36.3507,514967.0
2020-06-22 09:30:00,44.42,44.9,43.72,44.46,78093.0,36.1716,36.5625,35.6016,36.2042,78093.0
2020-06-22 10:00:00,44.48,45.06,44.38,45.01,46473.0,36.2204,36.6927,36.139,36.652,46473.0
2020-06-22 10:30:00,44.99,45.06,44.54,44.56,59572.0,36.6357,36.6927,36.2693,36.2856,59572.0
2020-06-22 11:00:00,44.56,44.75,44.4,44.59,35103.0,36.2856,36.4403,36.1553,36.31,35103.0
2020-06-22 11:30:00,44.61,44.62,44.29,44.43,38961.0,36.3263,36.3344,36.0657,36.1797,38961.0
2020-06-22 12:00:00,44.44,44.54,44.37,44.47,30181.0,36.1879,36.2693,36.1309,36.2123,30181.0
2020-06-22 12:30:00,44.45,44.81,44.39,44.8,24690.0,36.196,36.4892,36.1472,36.481,24690.0
2020-06-22 13:00:00,44.78,45.04,44.78,44.91,29139.0,36.4647,36.6765,36.4647,36.5706,29139.0
2020-06-22 13:30:00,44.93,45.13,44.88,45.1,23600.0,36.5869,36.7497,36.5462,36.7253,23600.0
2020-06-22 14:00:00,45.09,45.09,44.9,44.99,28482.0,36.7172,36.7172,36.5625,36.6357,28482.0
2020-06-22 14:30:00,45.01,45.42,44.98,45.28,47336.0,36.652,36.9859,36.6276,36.8719,47336.0
2020-06-22 15:00:00,45.24,45.28,45.08,45.25,50944.0,36.8393,36.8719,36.709,36.8475,50944.0
2020-06-22 15:30:00,45.27,45.47,45.21,45.37,212950.0,36.8637,37.0266,36.8149,36.9452,212950.0
2020-06-23 09:30:00,46.46,46.87,46.1,46.24,184604.0,37.8328,38.1666,37.5396,37.6536,184604.0
2020-06-23 10:00:00,46.23,46.34,45.68,45.79,86606.0,37.6455,37.7351,37.1976,37.2872,86606.0
2020-06-23 10:30:00,45.88,45.89,45.4,45.69,39396.0,37.3605,37.3686,36.9696,37.2058,39396.0
2020-06-23 11:00:00,45.66,45.76,45.54,45.59,36226.0,37.1813,37.2628,37.0836,37.1243,36226.0
2020-06-23 11:30:00,45.55,45.59,45.2,45.31,21429.0,37.0918,37.1243,36.8067,36.8963,21429.0
2020-06-23 12:00:00,45.32,45.62,45.32,45.42,22136.0,36.9045,37.1488,36.9045,36.9859,22136.0
2020-06-23 12:30:00,45.43,45.61,45.38,45.56,35667.0,36.994,37.1406,36.9533,37.0999,35667.0
2020-06-23 13:00:00,45.55,45.7,45.52,45.64,28235.0,37.0918,37.2139,37.0673,37.165,28235.0
2020-06-23 13:30:00,45.65,45.86,45.59,45.82,30615.0,37.1732,37.3442,37.1243,37.3116,30615.0
2020-06-23 14:00:00,45.78,45.95,45.56,45.95,37687.0,37.279,37.4175,37.0999,37.4175,37687.0
2020-06-23 14:30:00,45.95,46.05,45.87,46.04,41638.0,37.4175,37.4989,37.3523,37.4908,41638.0
2020-06-23 15:00:00,46.05,46.32,45.97,46.3,68070.0,37.4989,37.7188,37.4338,37.7025,68070.0
2020-06-23 15:30:00,46.31,46.44,46.12,46.13,213967.0,37.7106,37.8165,37.5559,37.5641,213967.0
2020-06-24 09:30:00,45.31,45.32,44.66,44.68,69431.0,36.8963,36.9045,36.367,36.3833,69431.0
2020-06-24 10:00:00,44.75,45.02,44.68,44.91,36277.0,36.4403,36.6602,36.3833,36.5706,36277.0
2020-06-24 10:30:00,44.96,44.96,43.72,43.81,55438.0,36.6113,36.6113,35.6016,35.6749,55438.0
2020-06-24 11:00:00,43.76,43.8,43.05,43.16,61029.0,35.6341,35.6667,35.056,35.1456,61029.0
2020-06-24 11:30:00,43.12,43.13,42.49,42.89,39878.0,35.113,35.1211,34.6,34.9257,39878.0
2020-06-24 12:00:00,42.89,43.52,42.84,43.47,73467.0,34.9257,35.4387,34.885,35.398,73467.0
2020-06-24 12:30:00,43.48,43.93,43.42,43.93,28123.0,35.4061,35.7726,35.3573,35.7726,28123.0
2020-06-24 13:00:00,43.91,43.94,43.64,43.65,25415.0,35.7563,35.7807,35.5364,35.5446,25415.0
2020-06-24 13:30:00,43.66,43.67,43.45,43.67,18938.0,35.5527,35.5609,35.3817,35.5609,18938.0
2020-06-24 14:00:00,43.72,43.99,43.54,43.92,39255.0,35.6016,35.8214,35.455,35.7644,39255.0
2020-06-24 14:30:00,43.91,43.97,43.7,43.77,54204.0,35.7563,35.8051,35.5853,35.6423,54204.0
2020-06-24 15:00:00,43.76,44.32,43.76,44.0,60109.0,35.6341,36.0902,35.6341,35.8296,60109.0
2020-06-24 15:30:00,44.03,44.48,44.01,44.36,127289.0,35.854,36.2204,35.8377,36.1227,127289.0
2020-06-25 09:30:00,43.96,44.82,43.6,44.62,31509.0,35.797,36.4973,35.5039,36.3344,31509.0
2020-06-25 10:00:00,44.6,45.24,44.59,45.16,47908.0,36.3182,36.8393,36.31,36.7742,47908.0
2020-06-25 10:30:00,45.16,45.16,44.33,44.48,16093.0,36.7742,36.7742,36.0983,36.2204,16093.0
2020-06-25 11:00:00,44.45,44.77,44.35,44.43,14519.0,36.196,36.4566,36.1146,36.1797,14519.0
2020-06-25 11:30:00,44.45,44.51,44.1,44.2,18121.0,36.196,36.2449,35.911,35.9924,18121.0
2020-06-25 12:00:00,44.25,44.34,44.18,44.2,14137.0,36.0332,36.1064,35.9761,35.9924,14137.0
2020-06-25 12:30:00,44.22,44.58,44.2,44.47,9986.0,36.0087,36.3019,35.9924,36.2123,9986.0
2020-06-25 13:00:00,44.45,44.63,44.42,44.55,21790.0,36.196,36.3426,36.1716,36.2774,21790.0
2020-06-25 13:30:00,44.53,44.55,44.33,44.36,10945.0,36.2612,36.2774,36.0983,36.1227,10945.0
2020-06-25 14:00:00,44.37,44.43,44.33,44.41,9176.0,36.1309,36.1797,36.0983,36.1634,9176.0
2020-06-25 14:30:00,44.37,44.44,44.27,44.28,28391.0,36.1309,36.1879,36.0494,36.0576,28391.0
2020-06-25 15:00:00,44.28,44.64,44.25,44.55,66947.0,36.0576,36.3507,36.0332,36.2774,66947.0
2020-06-25 15:30:00,44.56,45.29,44.46,45.08,314237.0,36.2856,36.88,36.2042,36.709,314237.0
2020-06-26 09:30:00,44.84,45.47,44.84,45.17,96506.0,36.5136,37.0266,36.5136,36.7823,96506.0
2020-06-26 10:00:00,45.16,45.18,43.96,44.03,46275.0,36.7742,36.7905,35.797,35.854,46275.0
2020-06-26 10:30:00,44.03,44.21,43.82,44.14,28057.0,35.854,36.0006,35.683,35.9436,28057.0
2020-06-26 11:00:00,44.25,44.5,44.2,44.47,21851.0,36.0332,36.2367,35.9924,36.2123,21851.0
2020-06-26 11:30:00,44.46,44.68,44.43,44.64,16855.0,36.2042,36.3833,36.1797,36.3507,16855.0
2020-06-26 12:00:00,44.63,45.17,44.58,45.16,37565.0,36.3426,36.7823,36.3019,36.7742,37565.0
2020-06-26 12:30:00,45.16,45.16,44.84,44.94,22715.0,36.7742,36.7742,36.5136,36.595,22715.0
2020-06-26 13:00:00,44.93,45.01,44.7,44.71,13739.0,36.5869,36.652,36.3996,36.4077,13739.0
2020-06-26 13:30:00,44.7,44.86,44.65,44.75,19102.0,36.3996,36.5299,36.3589,36.4403,19102.0
2020-06-26 14:00:00,44.73,44.78,44.61,44.68,22558.0,36.424,36.4647,36.3263,36.3833,22558.0
2020-06-26 14:30:00,44.67,44.67,44.34,44.53,26707.0,36.3752,36.3752,36.1064,36.2612,26707.0
2020-06-26 15:00:00,44.54,44.7,44.4,44.59,30988.0,36.2693,36.3996,36.1553,36.31,30988.0
2020-06-26 15:30:00,44.58,44.61,44.21,44.49,102782.0,36.3019,36.3263,36.0006,36.2286,102782.0
2020-06-29 09:30:00,45.46,45.46,44.0,44.62,60995.0,37.0185,37.0185,35.8296,36.3344,60995.0
2020-06-29 10:00:00,44.62,45.04,44.6,44.9,25628.0,36.3344,36.6765,36.3182,36.5625,25628.0
2020-06-29 10:30:00,44.91,45.17,44.68,45.17,63126.0,36.5706,36.7823,36.3833,36.7823,63126.0
2020-06-29 11:00:00,45.2,45.33,44.92,45.18,37362.0,36.8067,36.9126,36.5787,36.7905,37362.0
2020-06-29 11:30:00,45.18,45.48,45.08,45.19,21355.0,36.7905,37.0348,36.709,36.7986,21355.0
2020-06-29 12:00:00,45.2,45.45,45.18,45.41,26294.0,36.8067,37.0103,36.7905,36.9777,26294.0
2020-06-29 12:30:00,45.41,45.67,45.33,45.49,18596.0,36.9777,37.1895,36.9126,37.0429,18596.0
2020-06-29 13:00:00,45.51,45.83,45.43,45.8,18869.0,37.0592,37.3198,36.994,37.2953,18869.0
2020-06-29 13:30:00,45.79,45.86,45.42,45.46,20733.0,37.2872,37.3442,36.9859,37.0185,20733.0
2020-06-29 14:00:00,45.47,45.71,45.37,45.38,22669.0,37.0266,37.222,36.9452,36.9533,22669.0
2020-06-29 14:30:00,45.38,45.5,45.31,45.4,28934.0,36.9533,37.051,36.8963,36.9696,28934.0
2020-06-29 15:00:00,45.42,45.48,45.15,45.46,44453.0,36.9859,37.0348,36.766,37.0185,44453.0
2020-06-29 15:30:00,45.46,45.83,45.44,45.8,121492.0,37.0185,37.3198,37.0022,37.2953,121492.0
2020-06-30 09:30:00,45.96,46.62,45.27,45.38,19795.0,37.4256,37.9631,36.8637,36.9533,19795.0
2020-06-30 10:00:00,45.54,45.88,45.42,45.77,17552.0,37.0836,37.3605,36.9859,37.2709,17552.0
2020-06-30 10:30:00,45.83,46.31,45.64,46.29,15895.0,37.3198,37.7106,37.165,37.6943,15895.0
2020-06-30 11:00:00,46.33,46.68,46.24,46.6,19361.0,37.7269,38.0119,37.6536,37.9468,19361.0
2020-06-30 11:30:00,46.59,46.82,46.39,46.73,28799.0,37.9386,38.1259,37.7758,38.0526,28799.0
2020-06-30 12:00:00,46.76,46.98,46.64,46.68,23753.0,38.0771,38.2562,37.9793,38.0119,23753.0
2020-06-30 12:30:00,46.66,46.78,46.52,46.55,43819.0,37.9956,38.0934,37.8816,37.9061,43819.0
2020-06-30 13:00:00,46.55,46.57,46.33,46.37,29753.0,37.9061,37.9223,37.7269,37.7595,29753.0
2020-06-30 13:30:00,46.38,46.39,46.0,46.06,41340.0,37.7676,37.7758,37.4582,37.507,41340.0
2020-06-30 14:00:00,46.03,46.03,45.68,45.84,19162.0,37.4826,37.4826,37.1976,37.3279,19162.0
2020-06-30 14:30:00,45.81,45.96,45.69,45.93,23182.0,37.3035,37.4256,37.2058,37.4012,23182.0
2020-06-30 15:00:00,45.94,46.03,45.73,45.84,35917.0,37.4093,37.4826,37.2383,37.3279,35917.0
2020-06-30 15:30:00,45.83,46.09,45.62,45.85,146063.0,37.3198,37.5315,37.1488,37.336,146063.0
2020-07-01 09:30:00,46.37,47.27,45.91,46.76,45151.0,37.7595,38.4924,37.3849,38.0771,45151.0
2020-07-01 10:00:00,46.79,46.99,46.5,46.81,14718.0,38.1015,38.2644,37.8653,38.1178,14718.0
2020-07-01 10:30:00,46.76,46.78,46.01,46.19,31538.0,38.0771,38.0934,37.4663,37.6129,31538.0
2020-07-01 11:00:00,46.28,46.29,45.96,46.01,37363.0,37.6862,37.6943,37.4256,37.4663,37363.0
2020-07-01 11:30:00,46.03,46.54,46.03,46.41,9224.0,37.4826,37.8979,37.4826,37.7921,9224.0
2020-07-01 12:00:00,46.42,46.61,46.28,46.37,18059.0,37.8002,37.9549,37.6862,37.7595,18059.0
2020-07-01 12:30:00,46.36,46.44,46.18,46.2,13068.0,37.7513,37.8165,37.6048,37.6211,13068.0
2020-07-01 13:00:00,46.22,46.22,46.03,46.16,13478.0,37.6373,37.6373,37.4826,37.5885,13478.0
2020-07-01 13:30:00,46.19,46.22,46.01,46.08,47072.0,37.6129,37.6373,37.4663,37.5233,47072.0
2020-07-01 14:00:00,46.11,46.41,46.11,46.32,20187.0,37.5478,37.7921,37.5478,37.7188,20187.0
2020-07-01 14:30:00,46.35,46.5,46.2,46.46,40654.0,37.7432,37.8653,37.6211,37.8328,40654.0
2020-07-01 15:00:00,46.47,46.64,46.41,46.59,43001.0,37.8409,37.9793,37.7921,37.9386,43001.0
2020-07-01 15:30:00,46.58,46.58,46.14,46.16,89223.0,37.9305,37.9305,37.5722,37.5885,89223.0
2020-07-02 09:30:00,47.42,47.81,46.8,47.63,36186.0,38.6145,38.9321,38.1096,38.7855,36186.0
2020-07-02 10:00:00,47.48,47.48,46.21,46.33,33514.0,38.6634,38.6634,37.6292,37.7269,33514.0
2020-07-02 10:30:00,46.27,46.41,45.67,45.67,19176.0,37.6781,37.7921,37.1895,37.1895,19176.0
2020-07-02 11:00:00,45.66,45.83,45.38,45.81,32337.0,37.1813,37.3198,36.9533,37.3035,32337.0
2020-07-02 11:30:00,45.82,46.07,45.81,46.07,37203.0,37.3116,37.5152,37.3035,37.5152,37203.0
2020-07-02 12:00:00,46.07,46.08,45.59,45.87,18273.0,37.5152,37.5233,37.1243,37.3523,18273.0
2020-07-02 12:30:00,45.84,45.9,45.67,45.75,14043.0,37.3279,37.3768,37.1895,37.2546,14043.0
2020-07-02 13:00:00,45.76,45.84,45.72,45.84,15384.0,37.2628,37.3279,37.2302,37.3279,15384.0
2020-07-02 13:30:00,45.82,46.09,45.81,45.96,13464.0,37.3116,37.5315,37.3035,37.4256,13464.0
2020-07-02 14:00:00,45.95,46.12,45.82,46.11,21979.0,37.4175,37.5559,37.3116,37.5478,21979.0
2020-07-02 14:30:00,46.14,46.19,45.92,45.93,19511.0,37.5722,37.6129,37.393,37.4012,19511.0
2020-07-02 15:00:00,45.92,46.01,45.82,45.97,26571.0,37.393,37.4663,37.3116,37.4338,26571.0
2020-07-02 15:30:00,45.96,45.98,45.53,45.73,100375.0,37.4256,37.4419,37.0755,37.2383,100375.0
2020-07-06 09:30:00,46.95,47.83,46.03,46.57,34676.0,38.2318,38.9484,37.4826,37.9223,34676.0
2020-07-06 10:00:00,46.64,46.69,45.78,46.26,54288.0,37.9793,38.0201,37.279,37.6699,54288.0
2020-07-06 10:30:00,46.22,46.5,46.06,46.06,45833.0,37.6373,37.8653,37.507,37.507,45833.0
2020-07-06 11:00:00,46.04,46.04,45.73,45.95,17251.0,37.4908,37.4908,37.2383,37.4175,17251.0
2020-07-06 11:30:00,46.01,46.05,45.55,45.57,20077.0,37.4663,37.4989,37.0918,37.108,20077.0
2020-07-06 12:00:00,45.57,45.71,45.48,45.68,12391.0,37.108,37.222,37.0348,37.1976,12391.0
2020-07-06 12:30:00,45.66,45.8,45.58,45.78,17268.0,37.1813,37.2953,37.1162,37.279,17268.0
2020-07-06 13:00:00,45.77,46.08,45.64,46.02,20655.0,37.2709,37.5233,37.165,37.4745,20655.0
2020-07-06 13:30:00,46.0,46.25,45.98,46.2,18615.0,37.4582,37.6618,37.4419,37.6211,18615.0
2020-07-06 14:00:00,46.19,46.19,45.8,45.82,27607.0,37.6129,37.6129,37.2953,37.3116,27607.0
2020-07-06 14:30:00,45.8,45.98,45.76,45.98,22007.0,37.2953,37.4419,37.2628,37.4419,22007.0
2020-07-06 15:00:00,45.98,46.18,45.95,46.04,40874.0,37.4419,37.6048,37.4175,37.4908,40874.0
2020-07-06 15:30:00,46.04,46.05,45.86,45.98,106100.0,37.4908,37.4989,37.3442,37.4419,106100.0
2020-07-07 09:30:00,45.33,45.33,44.13,44.24,23027.0,36.9126,36.9126,35.9354,36.025,23027.0
2020-07-07 10:00:00,44.28,44.51,44.04,44.15,36050.0,36.0576,36.2449,35.8621,35.9517,36050.0
2020-07-07 10:30:00,44.19,44.34,43.8,44.32,56506.0,35.9843,36.1064,35.6667,36.0902,56506.0
2020-07-07 11:00:00,44.45,44.48,44.22,44.4,16429.0,36.196,36.2204,36.0087,36.1553,16429.0
2020-07-07 11:30:00,44.41,44.49,44.15,44.19,13268.0,36.1634,36.2286,35.9517,35.9843,13268.0
2020-07-07 12:00:00,44.14,44.18,44.02,44.15,27515.0,35.9436,35.9761,35.8459,35.9517,27515.0
2020-07-07 12:30:00,44.15,44.18,43.99,44.01,10902.0,35.9517,35.9761,35.8214,35.8377,10902.0
2020-07-07 13:00:00,44.0,44.29,43.99,44.24,16814.0,35.8296,36.0657,35.8214,36.025,16814.0
2020-07-07 13:30:00,44.23,44.51,44.19,44.45,6598.0,36.0169,36.2449,35.9843,36.196,6598.0
2020-07-07 14:00:00,44.42,44.45,44.26,44.26,9225.0,36.1716,36.196,36.0413,36.0413,9225.0
2020-07-07 14:30:00,44.26,44.42,44.15,44.36,52362.0,36.0413,36.1716,35.9517,36.1227,52362.0
2020-07-07 15:00:00,44.4,44.45,44.16,44.41,39665.0,36.1553,36.196,35.9599,36.1634,39665.0
2020-07-07 15:30:00,44.43,44.45,44.02,44.09,152500.0,36.1797,36.196,35.8459,35.9029,152500.0
2020-07-08 09:30:00,43.91,44.14,43.41,43.86,57844.0,35.7563,35.9436,35.3491,35.7156,57844.0
2020-07-08 10:00:00,43.87,44.11,43.34,43.34,55226.0,35.7237,35.9191,35.2921,35.2921,55226.0
2020-07-08 10:30:00,43.34,43.4,43.03,43.11,24523.0,35.2921,35.341,35.0397,35.1048,24523.0
2020-07-08 11:00:00,43.05,43.17,42.81,42.87,30100.0,35.056,35.1537,34.8605,34.9094,30100.0
2020-07-08 11:30:00,42.9,43.07,42.77,43.07,42023.0,34.9338,35.0723,34.828,35.0723,42023.0
2020-07-08 12:00:00,43.04,43.27,42.96,43.17,23613.0,35.0478,35.2351,34.9827,35.1537,23613.0
2020-07-08 12:30:00,43.19,43.23,43.01,43.08,33042.0,35.17,35.2026,35.0234,35.0804,33042.0
2020-07-08 13:00:00,43.05,43.06,42.91,43.05,15465.0,35.056,35.0641,34.942,35.056,15465.0
2020-07-08 13:30:00,43.09,43.26,43.08,43.14,21132.0,35.0886,35.227,35.0804,35.1293,21132.0
2020-07-08 14:00:00,43.14,43.26,43.09,43.1,29153.0,35.1293,35.227,35.0886,35.0967,29153.0
2020-07-08 14:30:00,43.09,43.18,42.91,43.12,26724.0,35.0886,35.1618,34.942,35.113,26724.0
2020-07-08 15:00:00,43.13,43.39,43.01,43.31,70297.0,35.1211,35.3328,35.0234,35.2677,70297.0
2020-07-08 15:30:00,43.33,43.52,43.25,43.41,197086.0,35.284,35.4387,35.2188,35.3491,197086.0
2020-07-09 09:30:00,43.17,43.28,42.32,42.54,27960.0,35.1537,35.2433,34.4615,34.6407,27960.0
2020-07-09 10:00:00,42.58,42.7,42.14,42.27,26742.0,34.6733,34.771,34.315,34.4208,26742.0
2020-07-09 10:30:00,42.33,42.57,41.66,41.66,48945.0,34.4697,34.6651,33.9241,33.9241,48945.0
2020-07-09 11:00:00,41.63,41.65,41.18,41.53,55863.0,33.8997,33.9159,33.5332,33.8182,55863.0
2020-07-09 11:30:00,41.47,41.65,41.18,41.5,42777.0,33.7694,33.9159,33.5332,33.7938,42777.0
2020-07-09 12:00:00,41.54,41.81,41.51,41.65,38249.0,33.8264,34.0462,33.8019,33.9159,38249.0
2020-07-09 12:30:00,41.65,41.69,41.32,41.5,37317.0,33.9159,33.9485,33.6472,33.7938,37317.0
2020-07-09 13:00:00,41.47,42.11,41.43,42.09,27051.0,33.7694,34.2905,33.7368,34.2742,27051.0
2020-07-09 13:30:00,42.1,42.31,42.05,42.07,19013.0,34.2824,34.4534,34.2417,34.258,19013.0
2020-07-09 14:00:00,42.06,42.23,41.99,42.09,30217.0,34.2498,34.3882,34.1928,34.2742,30217.0
2020-07-09 14:30:00,42.08,42.12,41.91,42.05,23733.0,34.2661,34.2987,34.1277,34.2417,23733.0
2020-07-09 15:00:00,42.04,42.18,41.93,41.96,37932.0,34.2335,34.3475,34.144,34.1684,37932.0
2020-07-09 15:30:00,41.96,42.29,41.92,42.12,80033.0,34.1684,34.4371,34.1358,34.2987,80033.0
2020-07-10 09:30:00,42.1,43.71,42.05,42.5,42142.0,34.2824,35.5934,34.2417,34.6081,42142.0
2020-07-10 10:00:00,42.41,42.63,42.11,42.25,27573.0,34.5348,34.714,34.2905,34.4045,27573.0
2020-07-10 10:30:00,42.24,42.8,42.24,42.59,21776.0,34.3964,34.8524,34.3964,34.6814,21776.0
2020-07-10 11:00:00,42.61,42.82,42.54,42.62,28413.0,34.6977,34.8687,34.6407,34.7058,28413.0
2020-07-10 11:30:00,42.62,42.78,42.47,42.78,23854.0,34.7058,34.8361,34.5837,34.8361,23854.0
2020-07-10 12:00:00,42.77,42.9,42.59,42.6,21691.0,34.828,34.9338,34.6814,34.6895,21691.0
2020-07-10 12:30:00,42.56,42.65,42.41,42.61,20164.0,34.657,34.7303,34.5348,34.6977,20164.0
2020-07-10 13:00:00,42.61,42.66,42.44,42.47,24823.0,34.6977,34.7384,34.5593,34.5837,24823.0
2020-07-10 13:30:00,42.51,42.72,42.48,42.66,18188.0,34.6163,34.7873,34.5918,34.7384,18188.0
2020-07-10 14:00:00,42.65,42.67,42.44,42.45,21527.0,34.7303,34.7465,34.5593,34.5674,21527.0
2020-07-10 14:30:00,42.45,42.6,42.36,42.45,21900.0,34.5674,34.6895,34.4941,34.5674,21900.0
2020-07-10 15:00:00,42.45,42.73,42.41,42.73,33296.0,34.5674,34.7954,34.5348,34.7954,33296.0
2020-07-10 15:30:00,42.73,43.0,42.71,42.94,141623.0,34.7954,35.0153,34.7791,34.9664,141623.0
2020-07-13 09:30:00,43.39,43.75,42.19,42.46,32326.0,35.3328,35.626,34.3557,34.5755,32326.0
2020-07-13 10:00:00,42.49,42.95,42.21,42.94,20693.0,34.6,34.9746,34.372,34.9664,20693.0
2020-07-13 10:30:00,42.97,43.08,42.66,42.92,31377.0,34.9908,35.0804,34.7384,34.9501,31377.0
2020-07-13 11:00:00,42.9,42.94,42.73,42.82,22777.0,34.9338,34.9664,34.7954,34.8687,22777.0
2020-07-13 11:30:00,42.81,42.84,42.59,42.77,23965.0,34.8605,34.885,34.6814,34.828,23965.0
2020-07-13 12:00:00,42.75,42.82,42.54,42.54,25730.0,34.8117,34.8687,34.6407,34.6407,25730.0
2020-07-13 12:30:00,42.55,43.07,42.54,43.05,42986.0,34.6488,35.0723,34.6407,35.056,42986.0
2020-07-13 13:00:00,43.09,43.29,42.95,43.04,34223.0,35.0886,35.2514,34.9746,35.0478,34223.0
2020-07-13 13:30:00,43.01,43.39,43.01,43.35,53242.0,35.0234,35.3328,35.0234,35.3003,53242.0
2020-07-13 14:00:00,43.34,43.41,43.14,43.26,42964.0,35.2921,35.3491,35.1293,35.227,42964.0
2020-07-13 14:30:00,43.24,43.38,43.15,43.27,30956.0,35.2107,35.3247,35.1374,35.2351,30956.0
2020-07-13 15:00:00,43.26,43.26,42.95,42.96,63733.0,35.227,35.227,34.9746,34.9827,63733.0
2020-07-13 15:30:00,42.96,43.03,42.49,42.62,176498.0,34.9827,35.0397,34.6,34.7058,176498.0
2020-07-14 09:30:00,43.17,43.19,42.17,43.04,44122.0,35.1537,35.17,34.3394,35.0478,44122.0
2020-07-14 10:00:00,43.04,43.1,42.42,42.97,76027.0,35.0478,35.0967,34.543,34.9908,76027.0
2020-07-14 10:30:00,43.0,43.1,42.27,42.4,109989.0,35.0153,35.0967,34.4208,34.5267,109989.0
2020-07-14 11:00:00,42.4,42.66,42.15,42.15,84485.0,34.5267,34.7384,34.3231,34.3231,84485.0
2020-07-14 11:30:00,42.17,42.34,42.11,42.22,22509.0,34.3394,34.4778,34.2905,34.3801,22509.0
2020-07-14 12:00:00,42.22,42.22,41.94,42.1,33904.0,34.3801,34.3801,34.1521,34.2824,33904.0
2020-07-14 12:30:00,42.12,42.32,42.07,42.16,20200.0,34.2987,34.4615,34.258,34.3312,20200.0
2020-07-14 13:00:00,42.17,42.17,41.92,41.92,24235.0,34.3394,34.3394,34.1358,34.1358,24235.0
2020-07-14 13:30:00,41.93,42.17,41.74,42.04,27526.0,34.144,34.3394,33.9892,34.2335,27526.0
2020-07-14 14:00:00,42.06,42.25,41.8,41.8,59753.0,34.2498,34.4045,34.0381,34.0381,59753.0
2020-07-14 14:30:00,41.81,42.06,41.72,41.95,32413.0,34.0462,34.2498,33.973,34.1602,32413.0
2020-07-14 15:00:00,41.98,42.02,41.79,42.0,34270.0,34.1847,34.2172,34.03,34.201,34270.0
2020-07-14 15:30:00,42.02,42.4,41.96,42.06,173044.0,34.2172,34.5267,34.1684,34.2498,173044.0
2020-07-15 09:30:00,43.28,43.77,42.43,43.01,58911.0,35.2433,35.6423,34.5511,35.0234,58911.0
2020-07-15 10:00:00,42.9,43.05,42.54,43.0,23060.0,34.9338,35.056,34.6407,35.0153,23060.0
2020-07-15 10:30:00,43.02,43.16,42.68,42.87,54696.0,35.0316,35.1456,34.7547,34.9094,54696.0
2020-07-15 11:00:00,42.87,42.93,42.52,42.67,56617.0,34.9094,34.9583,34.6244,34.7465,56617.0
2020-07-15 11:30:00,42.68,42.72,42.51,42.51,33188.0,34.7547,34.7873,34.6163,34.6163,33188.0
2020-07-15 12:00:00,42.51,42.62,42.38,42.54,21556.0,34.6163,34.7058,34.5104,34.6407,21556.0
2020-07-15 12:30:00,42.52,42.63,42.43,42.63,19024.0,34.6244,34.714,34.5511,34.714,19024.0
2020-07-15 13:00:00,42.61,42.78,42.59,42.66,32769.0,34.6977,34.8361,34.6814,34.7384,32769.0
2020-07-15 13:30:00,42.66,42.76,42.63,42.69,17603.0,34.7384,34.8198,34.714,34.7628,17603.0
2020-07-15 14:00:00,42.68,42.77,42.6,42.67,28278.0,34.7547,34.828,34.6895,34.7465,28278.0
2020-07-15 14:30:00,42.68,42.86,42.62,42.65,55889.0,34.7547,34.9013,34.7058,34.7303,55889.0
2020-07-15 15:00:00,42.66,42.84,42.62,42.77,77760.0,34.7384,34.885,34.7058,34.828,77760.0
2020-07-15 15:30:00,42.76,42.98,42.64,42.97,338055.0,34.8198,34.999,34.7221,34.9908,338055.0
2020-07-16 09:30:00,42.53,42.94,42.21,42.21,39340.0,34.6325,34.9664,34.372,34.372,39340.0
2020-07-16 10:00:00,42.31,42.64,42.16,42.16,11314.0,34.4534,34.7221,34.3312,34.3312,11314.0
2020-07-16 10:30:00,42.21,42.55,42.15,42.47,30755.0,34.372,34.6488,34.3231,34.5837,30755.0
2020-07-16 11:00:00,42.44,42.73,42.34,42.52,53643.0,34.5593,34.7954,34.4778,34.6244,53643.0
2020-07-16 11:30:00,42.51,42.55,42.32,42.44,29659.0,34.6163,34.6488,34.4615,34.5593,29659.0
2020-07-16 12:00:00,42.42,42.51,42.22,42.27,15664.0,34.543,34.6163,34.3801,34.4208,15664.0
2020-07-16 12:30:00,42.25,42.33,42.12,42.31,27574.0,34.4045,34.4697,34.2987,34.4534,27574.0
2020-07-16 13:00:00,42.3,42.38,42.16,42.31,24433.0,34.4452,34.5104,34.3312,34.4534,24433.0
2020-07-16 13:30:00,42.3,42.32,42.12,42.18,38045.0,34.4452,34.4615,34.2987,34.3475,38045.0
2020-07-16 14:00:00,42.18,42.2,41.91,41.97,33210.0,34.3475,34.3638,34.1277,34.1765,33210.0
2020-07-16 14:30:00,41.98,42.23,41.91,42.11,21125.0,34.1847,34.3882,34.1277,34.2905,21125.0
2020-07-16 15:00:00,42.12,42.26,42.02,42.26,16008.0,34.2987,34.4127,34.2172,34.4127,16008.0
2020-07-16 15:30:00,42.24,42.28,42.0,42.11,147766.0,34.3964,34.429,34.201,34.2905,147766.0
2020-07-17 09:30:00,42.44,42.44,41.88,42.09,45304.0,34.5593,34.5593,34.1032,34.2742,45304.0
2020-07-17 10:00:00,42.1,42.1,41.63,41.79,24988.0,34.2824,34.2824,33.8997,34.03,24988.0
2020-07-17 10:30:00,41.8,41.96,41.69,41.87,26217.0,34.0381,34.1684,33.9485,34.0951,26217.0
2020-07-17 11:00:00,41.92,42.03,41.71,41.83,14787.0,34.1358,34.2254,33.9648,34.0625,14787.0
2020-07-17 11:30:00,41.86,42.03,41.78,42.02,30948.0,34.087,34.2254,34.0218,34.2172,30948.0
2020-07-17 12:00:00,42.02,42.07,41.92,41.98,10588.0,34.2172,34.258,34.1358,34.1847,10588.0
2020-07-17 12:30:00,41.98,41.98,41.82,41.86,15427.0,34.1847,34.1847,34.0544,34.087,15427.0
2020-07-17 13:00:00,41.88,42.1,41.84,41.95,27533.0,34.1032,34.2824,34.0707,34.1602,27533.0
2020-07-17 13:30:00,41.94,42.08,41.94,42.06,20465.0,34.1521,34.2661,34.1521,34.2498,20465.0
2020-07-17 14:00:00,42.05,42.16,42.01,42.08,25409.0,34.2417,34.3312,34.2091,34.2661,25409.0
2020-07-17 14:30:00,42.08,42.15,41.97,42.03,23797.0,34.2661,34.3231,34.1765,34.2254,23797.0
2020-07-17 15:00:00,42.03,42.08,41.96,42.07,40788.0,34.2254,34.2661,34.1684,34.258,40788.0
2020-07-17 15:30:00,42.06,42.12,41.66,41.69,190416.0,34.2498,34.2987,33.9241,33.9485,190416.0
2020-07-20 09:30:00,41.65,41.89,41.16,41.47,96357.0,33.9159,34.1114,33.5169,33.7694,96357.0
2020-07-20 10:00:00,41.46,41.47,40.76,40.8,94788.0,33.7612,33.7694,33.1912,33.2238,94788.0
2020-07-20 10:30:00,40.81,40.95,40.72,40.8,143297.0,33.2319,33.3459,33.1586,33.2238,143297.0
2020-07-20 11:00:00,40.8,41.01,40.7,40.73,25191.0,33.2238,33.3948,33.1424,33.1668,25191.0
2020-07-20 11:30:00,40.73,40.95,40.67,40.77,25570.0,33.1668,33.3459,33.1179,33.1994,25570.0
2020-07-20 12:00:00,40.76,40.9,40.7,40.76,30885.0,33.1912,33.3052,33.1424,33.1912,30885.0
2020-07-20 12:30:00,40.76,40.86,40.69,40.76,22420.0,33.1912,33.2726,33.1342,33.1912,22420.0
2020-07-20 13:00:00,40.77,41.13,40.76,41.09,54994.0,33.1994,33.4925,33.1912,33.4599,54994.0
2020-07-20 13:30:00,41.07,41.24,41.0,41.23,38849.0,33.4437,33.5821,33.3866,33.5739,38849.0
2020-07-20 14:00:00,41.24,41.38,41.24,41.34,41039.0,33.5821,33.6961,33.5821,33.6635,41039.0
2020-07-20 14:30:00,41.38,41.42,41.23,41.25,43172.0,33.6961,33.7287,33.5739,33.5902,43172.0
2020-07-20 15:00:00,41.26,41.27,41.13,41.16,91115.0,33.5984,33.6065,33.4925,33.5169,91115.0
2020-07-20 15:30:00,41.17,41.25,41.07,41.18,200231.0,33.5251,33.5902,33.4437,33.5332,200231.0
2020-07-21 09:30:00,40.89,41.69,40.89,41.28,65318.0,33.2971,33.9485,33.2971,33.6147,65318.0
2020-07-21 10:00:00,41.28,41.51,40.88,40.98,74672.0,33.6147,33.8019,33.2889,33.3704,74672.0
2020-07-21 10:30:00,40.99,41.18,40.85,40.93,52296.0,33.3785,33.5332,33.2645,33.3296,52296.0
2020-07-21 11:00:00,40.97,41.23,40.91,41.18,55827.0,33.3622,33.5739,33.3134,33.5332,55827.0
2020-07-21 11:30:00,41.17,41.24,41.04,41.19,74788.0,33.5251,33.5821,33.4192,33.5414,74788.0
2020-07-21 12:00:00,41.2,41.32,41.03,41.17,45207.0,33.5495,33.6472,33.4111,33.5251,45207.0
2020-07-21 12:30:00,41.16,41.31,41.14,41.29,58489.0,33.5169,33.6391,33.5007,33.6228,58489.0
2020-07-21 13:00:00,41.28,41.31,41.18,41.18,63971.0,33.6147,33.6391,33.5332,33.5332,63971.0
2020-07-21 13:30:00,41.18,41.2,40.99,41.02,53992.0,33.5332,33.5495,33.3785,33.4029,53992.0
2020-07-21 14:00:00,41.02,41.04,40.65,40.68,34217.0,33.4029,33.4192,33.1016,33.1261,34217.0
2020-07-21 14:30:00,40.67,40.72,40.5,40.55,84756.0,33.1179,33.1586,32.9795,33.0202,84756.0
2020-07-21 15:00:00,40.54,40.71,40.36,40.66,106991.0,33.0121,33.1505,32.8655,33.1098,106991.0
2020-07-21 15:30:00,40.68,40.7,40.41,40.59,177976.0,33.1261,33.1424,32.9062,33.0528,177976.0
2020-07-22 09:30:00,40.46,41.05,40.05,40.76,38461.0,32.9469,33.4274,32.6131,33.1912,38461.0
2020-07-22 10:00:00,40.78,41.1,40.69,41.1,68083.0,33.2075,33.4681,33.1342,33.4681,68083.0
2020-07-22 10:30:00,41.1,41.55,41.07,41.36,47440.0,33.4681,33.8345,33.4437,33.6798,47440.0
2020-07-22 11:00:00,41.37,41.52,41.16,41.5,46503.0,33.6879,33.8101,33.5169,33.7938,46503.0
2020-07-22 11:30:00,41.5,41.55,41.34,41.39,31847.0,33.7938,33.8345,33.6635,33.7042,31847.0
2020-07-22 12:00:00,41.36,41.45,41.32,41.4,49240.0,33.6798,33.7531,33.6472,33.7124,49240.0
2020-07-22 12:30:00,41.38,41.44,41.33,41.36,49064.0,33.6961,33.7449,33.6554,33.6798,49064.0
2020-07-22 13:00:00,41.36,41.49,41.35,41.48,53413.0,33.6798,33.7857,33.6717,33.7775,53413.0
2020-07-22 13:30:00,41.48,41.49,41.15,41.25,28740.0,33.7775,33.7857,33.5088,33.5902,28740.0
2020-07-22 14:00:00,41.26,41.4,41.25,41.26,41730.0,33.5984,33.7124,33.5902,33.5984,41730.0
2020-07-22 14:30:00,41.25,41.31,41.11,41.29,43968.0,33.5902,33.6391,33.4762,33.6228,43968.0
2020-07-22 15:00:00,41.28,41.36,41.16,41.29,59349.0,33.6147,33.6798,33.5169,33.6228,59349.0
2020-07-22 15:30:00,41.29,41.44,41.16,41.37,149026.0,33.6228,33.7449,33.5169,33.6879,149026.0
2020-07-23 09:30:00,41.05,41.46,40.41,40.52,44519.0,33.4274,33.7612,32.9062,32.9958,44519.0
2020-07-23 10:00:00,40.55,40.83,40.29,40.4,31008.0,33.0202,33.2482,32.8085,32.8981,31008.0
2020-07-23 10:30:00,40.36,40.46,40.1,40.13,26890.0,32.8655,32.9469,32.6538,32.6782,26890.0
2020-07-23 11:00:00,40.15,40.44,40.12,40.37,43589.0,32.6945,32.9306,32.6701,32.8736,43589.0
2020-07-23 11:30:00,40.39,40.53,40.24,40.36,32697.0,32.8899,33.0039,32.7678,32.8655,32697.0
2020-07-23 12:00:00,40.37,40.5,40.28,40.48,32961.0,32.8736,32.9795,32.8003,32.9632,32961.0
2020-07-23 12:30:00,40.48,40.61,40.36,40.38,35734.0,32.9632,33.0691,32.8655,32.8818,35734.0
2020-07-23 13:00:00,40.37,40.48,40.28,40.46,25517.0,32.8736,32.9632,32.8003,32.9469,25517.0
2020-07-23 13:30:00,40.46,40.52,40.19,40.22,39548.0,32.9469,32.9958,32.7271,32.7515,39548.0
2020-07-23 14:00:00,40.21,40.24,39.85,40.09,46337.0,32.7433,32.7678,32.4502,32.6456,46337.0
2020-07-23 14:30:00,40.1,40.28,40.05,40.26,46015.0,32.6538,32.8003,32.6131,32.7841,46015.0
2020-07-23 15:00:00,40.27,40.42,40.24,40.4,57231.0,32.7922,32.9143,32.7678,32.8981,57231.0
2020-07-23 15:30:00,40.39,40.52,40.28,40.43,126331.0,32.8899,32.9958,32.8003,32.9225,126331.0
2020-07-24 09:30:00,40.48,40.64,40.24,40.33,57661.0,32.9632,33.0935,32.7678,32.8411,57661.0
2020-07-24 10:00:00,40.3,40.48,39.85,40.48,42640.0,32.8166,32.9632,32.4502,32.9632,42640.0
2020-07-24 10:30:00,40.49,40.79,40.35,40.35,45247.0,32.9714,33.2156,32.8573,32.8573,45247.0
2020-07-24 11:00:00,40.36,40.45,40.01,40.01,21951.0,32.8655,32.9388,32.5805,32.5805,21951.0
2020-07-24 11:30:00,40.03,40.12,39.91,40.03,25424.0,32.5968,32.6701,32.4991,32.5968,25424.0
2020-07-24 12:00:00,40.05,40.51,40.03,40.47,46287.0,32.6131,32.9876,32.5968,32.9551,46287.0
2020-07-24 12:30:00,40.47,40.54,40.34,40.41,37070.0,32.9551,33.0121,32.8492,32.9062,37070.0
2020-07-24 13:00:00,40.42,40.43,40.15,40.19,34717.0,32.9143,32.9225,32.6945,32.7271,34717.0
2020-07-24 13:30:00,40.18,40.27,40.14,40.19,29631.0,32.7189,32.7922,32.6863,32.7271,29631.0
2020-07-24 14:00:00,40.2,40.28,40.14,40.24,29405.0,32.7352,32.8003,32.6863,32.7678,29405.0
2020-07-24 14:30:00,40.24,40.26,40.14,40.16,36057.0,32.7678,32.7841,32.6863,32.7026,36057.0
2020-07-24 15:00:00,40.17,40.26,40.13,40.15,59427.0,32.7108,32.7841,32.6782,32.6945,59427.0
2020-07-24 15:30:00,40.15,40.16,39.91,39.95,199340.0,32.6945,32.7026,32.4991,32.5316,199340.0
2020-07-27 09:30:00,39.05,39.4,38.48,39.19,81734.0,31.7987,32.0838,31.3346,31.9128,81734.0
2020-07-27 10:00:00,39.22,39.58,38.94,39.27,42328.0,31.9372,32.2303,31.7092,31.9779,42328.0
2020-07-27 10:30:00,39.27,39.29,38.78,38.92,34116.0,31.9779,31.9942,31.5789,31.6929,34116.0
2020-07-27 11:00:00,38.94,39.02,38.56,38.82,45634.0,31.7092,31.7743,31.3997,31.6115,45634.0
2020-07-27 11:30:00,38.8,38.89,38.6,38.89,42100.0,31.5952,31.6685,31.4323,31.6685,42100.0
2020-07-27 12:00:00,38.91,39.21,38.86,39.12,52122.0,31.6847,31.929,31.644,31.8557,52122.0
2020-07-27 12:30:00,39.13,39.36,39.05,39.19,38685.0,31.8639,32.0512,31.7987,31.9128,38685.0
2020-07-27 13:00:00,39.2,39.54,39.2,39.54,41217.0,31.9209,32.1978,31.9209,32.1978,41217.0
2020-07-27 13:30:00,39.52,39.66,39.45,39.63,42123.0,32.1815,32.2955,32.1245,32.271,42123.0
2020-07-27 14:00:00,39.63,39.66,39.44,39.46,41335.0,32.271,32.2955,32.1163,32.1326,41335.0
2020-07-27 14:30:00,39.46,39.7,39.45,39.6,55655.0,32.1326,32.328,32.1245,32.2466,55655.0
2020-07-27 15:00:00,39.59,39.74,39.52,39.65,73508.0,32.2385,32.3606,32.1815,32.2873,73508.0
2020-07-27 15:30:00,39.66,40.03,39.65,39.88,244258.0,32.2955,32.5968,32.2873,32.4746,244258.0
2020-07-28 09:30:00,39.65,40.59,39.49,40.03,58539.0,32.2873,33.0528,32.157,32.5968,58539.0
2020-07-28 10:00:00,40.05,40.54,39.96,40.35,41514.0,32.6131,33.0121,32.5398,32.8573,41514.0
2020-07-28 10:30:00,40.32,40.64,40.23,40.61,46754.0,32.8329,33.0935,32.7596,33.0691,46754.0
2020-07-28 11:00:00,40.59,41.14,40.56,41.09,46801.0,33.0528,33.5007,33.0284,33.4599,46801.0
2020-07-28 11:30:00,41.1,41.45,41.02,41.42,37051.0,33.4681,33.7531,33.4029,33.7287,37051.0
2020-07-28 12:00:00,41.42,41.71,41.35,41.37,92232.0,33.7287,33.9648,33.6717,33.6879,92232.0
2020-07-28 12:30:00,41.4,41.7,41.4,41.66,39856.0,33.7124,33.9567,33.7124,33.9241,39856.0
2020-07-28 13:00:00,41.62,41.73,41.47,41.67,76914.0,33.8915,33.9811,33.7694,33.9322,76914.0
2020-07-28 13:30:00,41.71,42.14,41.66,42.11,63795.0,33.9648,34.315,33.9241,34.2905,63795.0
2020-07-28 14:00:00,42.11,42.31,42.04,42.13,84418.0,34.2905,34.4534,34.2335,34.3068,84418.0
2020-07-28 14:30:00,42.14,42.28,42.11,42.14,52803.0,34.315,34.429,34.2905,34.315,52803.0
2020-07-28 15:00:00,42.14,42.23,42.01,42.08,75573.0,34.315,34.3882,34.2091,34.2661,75573.0
2020-07-28 15:30:00,42.09,42.14,41.65,41.77,195126.0,34.2742,34.315,33.9159,34.0137,195126.0
2020-07-29 09:30:00,42.24,42.47,41.66,41.83,39837.0,34.3964,34.5837,33.9241,34.0625,39837.0
2020-07-29 10:00:00,41.79,41.81,41.23,41.34,42903.0,34.03,34.0462,33.5739,33.6635,42903.0
2020-07-29 10:30:00,41.3,41.35,41.08,41.27,45586.0,33.6309,33.6717,33.4518,33.6065,45586.0
2020-07-29 11:00:00,41.33,41.52,41.12,41.46,51904.0,33.6554,33.8101,33.4844,33.7612,51904.0
2020-07-29 11:30:00,41.42,41.51,41.25,41.26,34505.0,33.7287,33.8019,33.5902,33.5984,34505.0
2020-07-29 12:00:00,41.26,41.49,41.24,41.42,37683.0,33.5984,33.7857,33.5821,33.7287,37683.0
2020-07-29 12:30:00,41.42,41.48,41.26,41.34,28939.0,33.7287,33.7775,33.5984,33.6635,28939.0
2020-07-29 13:00:00,41.36,41.62,41.34,41.49,44205.0,33.6798,33.8915,33.6635,33.7857,44205.0
2020-07-29 13:30:00,41.51,41.67,41.37,41.47,25500.0,33.8019,33.9322,33.6879,33.7694,25500.0
2020-07-29 14:00:00,41.48,41.75,41.42,41.71,31749.0,33.7775,33.9974,33.7287,33.9648,31749.0
2020-07-29 14:30:00,41.7,41.89,41.58,41.78,72955.0,33.9567,34.1114,33.8589,34.0218,72955.0
2020-07-29 15:00:00,41.79,42.13,41.72,42.09,52238.0,34.03,34.3068,33.973,34.2742,52238.0
2020-07-29 15:30:00,42.08,42.26,41.98,42.11,173149.0,34.2661,34.4127,34.1847,34.2905,173149.0
2020-07-30 09:30:00,41.14,41.45,40.33,40.65,38212.0,33.5007,33.7531,32.8411,33.1016,38212.0
2020-07-30 10:00:00,40.54,41.19,40.51,41.15,57449.0,33.0121,33.5414,32.9876,33.5088,57449.0
2020-07-30 10:30:00,41.17,41.59,41.12,41.54,60787.0,33.5251,33.8671,33.4844,33.8264,60787.0
2020-07-30 11:00:00,41.53,41.93,41.52,41.79,29370.0,33.8182,34.144,33.8101,34.03,29370.0
2020-07-30 11:30:00,41.8,42.03,41.73,42.03,26341.0,34.0381,34.2254,33.9811,34.2254,26341.0
2020-07-30 12:00:00,42.05,42.06,41.61,41.74,34352.0,34.2417,34.2498,33.8834,33.9892,34352.0
2020-07-30 12:30:00,41.74,41.9,41.7,41.82,25982.0,33.9892,34.1195,33.9567,34.0544,25982.0
2020-07-30 13:00:00,41.81,41.81,41.57,41.64,24498.0,34.0462,34.0462,33.8508,33.9078,24498.0
2020-07-30 13:30:00,41.64,41.72,41.58,41.69,35048.0,33.9078,33.973,33.8589,33.9485,35048.0
2020-07-30 14:00:00,41.7,41.87,41.69,41.74,41936.0,33.9567,34.0951,33.9485,33.9892,41936.0
2020-07-30 14:30:00,41.72,41.76,41.61,41.73,38576.0,33.973,34.0055,33.8834,33.9811,38576.0
2020-07-30 15:00:00,41.73,41.75,41.58,41.69,40563.0,33.9811,33.9974,33.8589,33.9485,40563.0
2020-07-30 15:30:00,41.7,41.83,41.66,41.81,128582.0,33.9567,34.0625,33.9241,34.0462,128582.0
2020-07-31 09:30:00,41.68,41.68,40.62,40.79,57508.0,33.9404,33.9404,33.0772,33.2156,57508.0
2020-07-31 10:00:00,40.78,40.87,40.31,40.58,62433.0,33.2075,33.2808,32.8248,33.0446,62433.0
2020-07-31 10:30:00,40.54,40.65,40.34,40.55,40192.0,33.0121,33.1016,32.8492,33.0202,40192.0
2020-07-31 11:00:00,40.6,40.62,40.12,40.33,25862.0,33.0609,33.0772,32.6701,32.8411,25862.0
2020-07-31 11:30:00,40.35,40.46,40.1,40.43,28109.0,32.8573,32.9469,32.6538,32.9225,28109.0
2020-07-31 12:00:00,40.39,40.58,40.28,40.44,24474.0,32.8899,33.0446,32.8003,32.9306,24474.0
2020-07-31 12:30:00,40.46,40.48,40.27,40.34,21380.0,32.9469,32.9632,32.7922,32.8492,21380.0
2020-07-31 13:00:00,40.34,40.65,40.33,40.63,27970.0,32.8492,33.1016,32.8411,33.0854,27970.0
2020-07-31 13:30:00,40.66,40.74,40.48,40.59,21564.0,33.1098,33.1749,32.9632,33.0528,21564.0
2020-07-31 14:00:00,40.61,40.69,40.4,40.45,25333.0,33.0691,33.1342,32.8981,32.9388,25333.0
2020-07-31 14:30:00,40.45,40.52,40.4,40.44,40340.0,32.9388,32.9958,32.8981,32.9306,40340.0
2020-07-31 15:00:00,40.46,40.78,40.45,40.76,57692.0,32.9469,33.2075,32.9388,33.1912,57692.0
2020-07-31 15:30:00,40.76,41.14,40.75,41.05,363310.0,33.1912,33.5007,33.1831,33.4274,363310.0
2020-08-03 09:30:00,40.57,40.61,39.74,40.18,46299.0,33.0365,33.0691,32.3606,32.7189,46299.0
2020-08-03 10:00:00,40.21,40.46,40.16,40.27,44376.0,32.7433,32.9469,32.7026,32.7922,44376.0
2020-08-03 10:30:00,40.27,40.35,39.98,40.07,59346.0,32.7922,32.8573,32.5561,32.6293,59346.0
2020-08-03 11:00:00,40.12,40.41,40.11,40.28,46915.0,32.6701,32.9062,32.6619,32.8003,46915.0
2020-08-03 11:30:00,40.23,40.42,40.17,40.31,38438.0,32.7596,32.9143,32.7108,32.8248,38438.0
2020-08-03 12:00:00,40.3,40.55,40.3,40.44,26800.0,32.8166,33.0202,32.8166,32.9306,26800.0
2020-08-03 12:30:00,40.45,40.63,40.45,40.5,30817.0,32.9388,33.0854,32.9388,32.9795,30817.0
2020-08-03 13:00:00,40.5,40.5,40.27,40.33,26579.0,32.9795,32.9795,32.7922,32.8411,26579.0
2020-08-03 13:30:00,40.34,40.63,40.33,40.61,24344.0,32.8492,33.0854,32.8411,33.0691,24344.0
2020-08-03 14:00:00,40.62,40.91,40.62,40.76,257106.0,33.0772,33.3134,33.0772,33.1912,257106.0
2020-08-03 14:30:00,40.74,40.85,40.65,40.81,27373.0,33.1749,33.2645,33.1016,33.2319,27373.0
2020-08-03 15:00:00,40.79,40.86,40.75,40.8,39394.0,33.2156,33.2726,33.1831,33.2238,39394.0
2020-08-03 15:30:00,40.8,40.82,40.58,40.61,146207.0,33.2238,33.2401,33.0446,33.0691,146207.0
2020-08-04 09:30:00,40.77,40.77,39.43,40.4,110653.0,33.1994,33.1994,32.1082,32.8981,110653.0
2020-08-04 10:00:00,40.42,40.51,39.83,39.85,71900.0,32.9143,32.9876,32.4339,32.4502,71900.0
2020-08-04 10:30:00,39.82,40.42,39.6,40.1,71909.0,32.4258,32.9143,32.2466,32.6538,71909.0
2020-08-04 11:00:00,40.1,41.19,39.97,41.17,77781.0,32.6538,33.5414,32.5479,33.5251,77781.0
2020-08-04 11:30:00,41.17,41.25,40.93,40.97,47190.0,33.5251,33.5902,33.3296,33.3622,47190.0
2020-08-04 12:00:00,41.0,41.13,40.8,41.09,48026.0,33.3866,33.4925,33.2238,33.4599,48026.0
2020-08-04 12:30:00,41.08,41.12,40.86,41.01,31993.0,33.4518,33.4844,33.2726,33.3948,31993.0
2020-08-04 13:00:00,41.0,41.1,40.9,41.08,42245.0,33.3866,33.4681,33.3052,33.4518,42245.0
2020-08-04 13:30:00,41.1,41.13,40.76,40.96,40447.0,33.4681,33.4925,33.1912,33.3541,40447.0
2020-08-04 14:00:00,40.96,41.21,40.84,41.01,41800.0,33.3541,33.5577,33.2564,33.3948,41800.0
2020-08-04 14:30:00,41.01,41.23,40.99,41.09,52365.0,33.3948,33.5739,33.3785,33.4599,52365.0
2020-08-04 15:00:00,41.11,41.27,40.96,41.01,85474.0,33.4762,33.6065,33.3541,33.3948,85474.0
2020-08-04 15:30:00,40.99,41.18,40.97,41.04,119138.0,33.3785,33.5332,33.3622,33.4192,119138.0
2020-08-05 09:30:00,41.65,41.98,41.23,41.49,53603.0,33.9159,34.1847,33.5739,33.7857,53603.0
2020-08-05 10:00:00,41.51,41.58,40.97,41.07,23680.0,33.8019,33.8589,33.3622,33.4437,23680.0
2020-08-05 10:30:00,41.03,41.2,40.83,41.06,25744.0,33.4111,33.5495,33.2482,33.4355,25744.0
2020-08-05 11:00:00,41.06,41.12,40.93,41.07,30166.0,33.4355,33.4844,33.3296,33.4437,30166.0
2020-08-05 11:30:00,41.06,41.08,40.85,40.98,26829.0,33.4355,33.4518,33.2645,33.3704,26829.0
2020-08-05 12:00:00,41.01,41.05,40.85,40.89,18514.0,33.3948,33.4274,33.2645,33.2971,18514.0
2020-08-05 12:30:00,40.88,40.96,40.81,40.88,17918.0,33.2889,33.3541,33.2319,33.2889,17918.0
2020-08-05 13:00:00,40.87,40.97,40.82,40.96,23875.0,33.2808,33.3622,33.2401,33.3541,23875.0
2020-08-05 13:30:00,40.96,41.05,40.87,41.01,31573.0,33.3541,33.4274,33.2808,33.3948,31573.0
2020-08-05 14:00:00,41.02,41.09,40.93,41.05,23822.0,33.4029,33.4599,33.3296,33.4274,23822.0
2020-08-05 14:30:00,41.05,41.07,40.91,40.91,18963.0,33.4274,33.4437,33.3134,33.3134,18963.0
2020-08-05 15:00:00,40.93,41.0,40.9,40.91,30632.0,33.3296,33.3866,33.3052,33.3134,30632.0
2020-08-05 15:30:00,40.9,41.02,40.84,41.01,81424.0,33.3052,33.4029,33.2564,33.3948,81424.0
2020-08-06 09:30:00,40.36,41.75,40.22,40.69,28113.0,32.8655,33.9974,32.7515,33.1342,28113.0
2020-08-06 10:00:00,40.68,41.26,40.63,41.17,29830.0,33.1261,33.5984,33.0854,33.5251,29830.0
2020-08-06 10:30:00,41.14,41.24,40.96,41.03,33629.0,33.5007,33.5821,33.3541,33.4111,33629.0
2020-08-06 11:00:00,40.99,41.18,40.95,41.09,34072.0,33.3785,33.5332,33.3459,33.4599,34072.0
2020-08-06 11:30:00,41.08,41.11,40.78,40.81,76482.0,33.4518,33.4762,33.2075,33.2319,76482.0
2020-08-06 12:00:00,40.84,40.95,40.77,40.95,17634.0,33.2564,33.3459,33.1994,33.3459,17634.0
2020-08-06 12:30:00,40.96,41.12,40.9,41.04,19555.0,33.3541,33.4844,33.3052,33.4192,19555.0
2020-08-06 13:00:00,41.04,41.21,41.04,41.21,12134.0,33.4192,33.5577,33.4192,33.5577,12134.0
2020-08-06 13:30:00,41.22,41.23,41.09,41.09,13744.0,33.5658,33.5739,33.4599,33.4599,13744.0
2020-08-06 14:00:00,41.1,41.23,41.1,41.19,17658.0,33.4681,33.5739,33.4681,33.5414,17658.0
2020-08-06 14:30:00,41.15,41.23,41.13,41.16,16486.0,33.5088,33.5739,33.4925,33.5169,16486.0
2020-08-06 15:00:00,41.14,41.19,41.05,41.1,19668.0,33.5007,33.5414,33.4274,33.4681,19668.0
2020-08-06 15:30:00,41.1,41.13,40.88,40.92,98026.0,33.4681,33.4925,33.2889,33.3215,98026.0
2020-08-07 09:30:00,40.43,41.14,40.18,40.95,45603.0,32.9225,33.5007,32.7189,33.3459,45603.0
2020-08-07 10:00:00,40.95,41.17,40.93,41.17,28258.0,33.3459,33.5251,33.3296,33.5251,28258.0
2020-08-07 10:30:00,41.18,41.24,40.79,40.91,22759.0,33.5332,33.5821,33.2156,33.3134,22759.0
2020-08-07 11:00:00,40.91,40.91,40.75,40.88,21076.0,33.3134,33.3134,33.1831,33.2889,21076.0
2020-08-07 11:30:00,40.9,40.9,40.7,40.79,23103.0,33.3052,33.3052,33.1424,33.2156,23103.0
2020-08-07 12:00:00,40.82,41.06,40.79,41.06,12508.0,33.2401,33.4355,33.2156,33.4355,12508.0
2020-08-07 12:30:00,41.09,41.26,41.04,41.18,32749.0,33.4599,33.5984,33.4192,33.5332,32749.0
2020-08-07 13:00:00,41.21,41.5,41.21,41.49,13589.0,33.5577,33.7938,33.5577,33.7857,13589.0
2020-08-07 13:30:00,41.49,41.52,41.36,41.44,41610.0,33.7857,33.8101,33.6798,33.7449,41610.0
2020-08-07 14:00:00,41.44,41.6,41.4,41.54,22614.0,33.7449,33.8752,33.7124,33.8264,22614.0
2020-08-07 14:30:00,41.53,41.63,41.48,41.63,18561.0,33.8182,33.8997,33.7775,33.8997,18561.0
2020-08-07 15:00:00,41.61,41.62,41.5,41.58,27693.0,33.8834,33.8915,33.7938,33.8589,27693.0
2020-08-07 15:30:00,41.59,41.7,41.51,41.67,121102.0,33.8671,33.9567,33.8019,33.9322,121102.0
2020-08-10 09:30:00,41.78,42.28,41.51,41.74,42891.0,34.0218,34.429,33.8019,33.9892,42891.0
2020-08-10 10:00:00,41.63,42.66,41.56,42.66,46853.0,33.8997,34.7384,33.8427,34.7384,46853.0
2020-08-10 10:30:00,42.68,43.1,42.67,42.9,112298.0,34.7547,35.0967,34.7465,34.9338,112298.0
2020-08-10 11:00:00,42.92,43.54,42.81,43.49,64792.0,34.9501,35.455,34.8605,35.4143,64792.0
2020-08-10 11:30:00,43.47,43.62,43.41,43.6,30277.0,35.398,35.5201,35.3491,35.5039,30277.0
2020-08-10 12:00:00,43.57,43.74,43.55,43.57,44865.0,35.4794,35.6179,35.4631,35.4794,44865.0
2020-08-10 12:30:00,43.56,43.56,43.17,43.25,27300.0,35.4713,35.4713,35.1537,35.2188,27300.0
2020-08-10 13:00:00,43.27,43.3,42.94,43.0,16123.0,35.2351,35.2596,34.9664,35.0153,16123.0
2020-08-10 13:30:00,43.02,43.3,43.02,43.11,13740.0,35.0316,35.2596,35.0316,35.1048,13740.0
2020-08-10 14:00:00,43.11,43.16,42.73,42.81,36870.0,35.1048,35.1456,34.7954,34.8605,36870.0
2020-08-10 14:30:00,42.8,42.83,42.63,42.77,29808.0,34.8524,34.8768,34.714,34.828,29808.0
2020-08-10 15:00:00,42.77,42.95,42.75,42.91,39619.0,34.828,34.9746,34.8117,34.942,39619.0
2020-08-10 15:30:00,42.89,42.99,42.8,42.86,201737.0,34.9257,35.0071,34.8524,34.9013,201737.0
2020-08-11 09:30:00,43.65,44.4,43.49,44.18,48959.0,35.5446,36.1553,35.4143,35.9761,48959.0
2020-08-11 10:00:00,44.19,44.82,44.17,44.51,63262.0,35.9843,36.4973,35.968,36.2449,63262.0
2020-08-11 10:30:00,44.55,44.58,43.88,44.0,38638.0,36.2774,36.3019,35.7319,35.8296,38638.0
2020-08-11 11:00:00,44.0,44.19,43.81,44.03,128720.0,35.8296,35.9843,35.6749,35.854,128720.0
2020-08-11 11:30:00,43.99,44.11,43.87,43.96,69661.0,35.8214,35.9191,35.7237,35.797,69661.0
2020-08-11 12:00:00,43.94,43.95,43.69,43.82,33073.0,35.7807,35.7889,35.5771,35.683,33073.0
2020-08-11 12:30:00,43.83,43.86,43.54,43.68,28690.0,35.6911,35.7156,35.455,35.569,28690.0
2020-08-11 13:00:00,43.68,44.01,43.65,43.97,18174.0,35.569,35.8377,35.5446,35.8051,18174.0
2020-08-11 13:30:00,43.97,44.25,43.96,44.2,26931.0,35.8051,36.0332,35.797,35.9924,26931.0
2020-08-11 14:00:00,44.21,44.31,44.11,44.19,32471.0,36.0006,36.082,35.9191,35.9843,32471.0
2020-08-11 14:30:00,44.2,44.23,43.89,43.97,40376.0,35.9924,36.0169,35.74,35.8051,40376.0
2020-08-11 15:00:00,43.97,44.14,43.7,43.8,86928.0,35.8051,35.9436,35.5853,35.6667,86928.0
2020-08-11 15:30:00,43.8,43.82,43.31,43.52,216574.0,35.6667,35.683,35.2677,35.4387,216574.0
2020-08-12 09:30:00,43.96,44.24,43.44,43.59,24553.0,35.797,36.025,35.3736,35.4957,24553.0
2020-08-12 10:00:00,43.55,43.84,43.37,43.46,17824.0,35.4631,35.6993,35.3166,35.3898,17824.0
2020-08-12 10:30:00,43.43,43.49,43.06,43.17,22883.0,35.3654,35.4143,35.0641,35.1537,22883.0
2020-08-12 11:00:00,43.1,43.2,42.97,43.09,37219.0,35.0967,35.1781,34.9908,35.0886,37219.0
2020-08-12 11:30:00,43.12,43.16,42.78,42.91,18116.0,35.113,35.1456,34.8361,34.942,18116.0
2020-08-12 12:00:00,42.91,43.06,42.91,43.02,35463.0,34.942,35.0641,34.942,35.0316,35463.0
2020-08-12 12:30:00,42.98,43.06,42.83,42.89,16581.0,34.999,35.0641,34.8768,34.9257,16581.0
2020-08-12 13:00:00,42.89,43.04,42.86,43.04,31886.0,34.9257,35.0478,34.9013,35.0478,31886.0
2020-08-12 13:30:00,43.04,43.24,43.03,43.19,29725.0,35.0478,35.2107,35.0397,35.17,29725.0
2020-08-12 14:00:00,43.19,43.29,43.12,43.27,27146.0,35.17,35.2514,35.113,35.2351,27146.0
2020-08-12 14:30:00,43.27,43.44,43.25,43.4,52711.0,35.2351,35.3736,35.2188,35.341,52711.0
2020-08-12 15:00:00,43.37,43.58,43.37,43.53,47168.0,35.3166,35.4876,35.3166,35.4468,47168.0
2020-08-12 15:30:00,43.52,43.73,43.33,43.67,222284.0,35.4387,35.6097,35.284,35.5609,222284.0
2020-08-13 09:30:00,42.92,43.22,42.21,43.22,39746.0,35.4395,35.6873,34.8533,35.6873,39746.0
2020-08-13 10:00:00,43.16,43.34,42.84,42.84,45666.0,35.6377,35.7863,35.3735,35.3735,45666.0
2020-08-13 10:30:00,42.86,42.92,42.64,42.82,92908.0,35.39,35.4395,35.2083,35.357,92908.0
2020-08-13 11:00:00,42.79,42.85,42.59,42.62,88882.0,35.3322,35.3817,35.1671,35.1918,88882.0
2020-08-13 11:30:00,42.59,42.77,42.34,42.67,71183.0,35.1671,35.3157,34.9606,35.2331,71183.0
2020-08-13 12:00:00,42.67,42.71,42.55,42.61,92179.0,35.2331,35.2661,35.134,35.1836,92179.0
2020-08-13 12:30:00,42.61,42.61,42.32,42.57,19616.0,35.1836,35.1836,34.9441,35.1505,19616.0
2020-08-13 13:00:00,42.58,42.79,42.58,42.75,24302.0,35.1588,35.3322,35.1588,35.2992,24302.0
2020-08-13 13:30:00,42.75,42.86,42.62,42.69,46220.0,35.2992,35.39,35.1918,35.2496,46220.0
2020-08-13 14:00:00,42.7,42.9,42.67,42.75,35187.0,35.2579,35.423,35.2331,35.2992,35187.0
2020-08-13 14:30:00,42.73,42.76,42.61,42.67,33465.0,35.2827,35.3074,35.1836,35.2331,33465.0
2020-08-13 15:00:00,42.67,42.74,42.5,42.62,53106.0,35.2331,35.2909,35.0927,35.1918,53106.0
2020-08-13 15:30:00,42.61,42.64,42.36,42.49,120816.0,35.1836,35.2083,34.9771,35.0845,120816.0
2020-08-14 09:30:00,42.4,43.06,42.03,42.47,33624.0,35.0102,35.5551,34.7047,35.068,33624.0
2020-08-14 10:00:00,42.48,42.99,42.45,42.98,31779.0,35.0762,35.4973,35.0515,35.4891,31779.0
2020-08-14 10:30:00,42.98,43.14,42.78,42.92,80696.0,35.4891,35.6212,35.3239,35.4395,80696.0
2020-08-14 11:00:00,42.93,42.93,42.78,42.86,40892.0,35.4478,35.4478,35.3239,35.39,40892.0
2020-08-14 11:30:00,42.89,43.12,42.89,43.12,28749.0,35.4148,35.6047,35.4148,35.6047,28749.0
2020-08-14 12:00:00,43.15,43.19,42.89,42.91,44652.0,35.6295,35.6625,35.4148,35.4313,44652.0
2020-08-14 12:30:00,42.91,43.1,42.87,43.08,19257.0,35.4313,35.5882,35.3983,35.5717,19257.0
2020-08-14 13:00:00,43.07,43.22,43.07,43.22,19440.0,35.5634,35.6873,35.5634,35.6873,19440.0
2020-08-14 13:30:00,43.24,43.48,43.24,43.43,21327.0,35.7038,35.9019,35.7038,35.8607,21327.0
2020-08-14 14:00:00,43.41,43.41,43.28,43.3,27404.0,35.8441,35.8441,35.7368,35.7533,27404.0
2020-08-14 14:30:00,43.29,43.34,43.11,43.12,19696.0,35.7451,35.7863,35.5964,35.6047,19696.0
2020-08-14 15:00:00,43.12,43.13,42.93,42.97,22663.0,35.6047,35.6129,35.4478,35.4808,22663.0
2020-08-14 15:30:00,42.97,42.98,42.69,42.88,201187.0,35.4808,35.4891,35.2496,35.4065,201187.0
2020-08-17 09:30:00,42.42,42.59,42.14,42.5,27770.0,35.0267,35.1671,34.7955,35.0927,27770.0
2020-08-17 10:00:00,42.46,42.94,42.34,42.73,14169.0,35.0597,35.4561,34.9606,35.2827,14169.0
2020-08-17 10:30:00,42.74,42.79,42.58,42.61,11461.0,35.2909,35.3322,35.1588,35.1836,11461.0
2020-08-17 11:00:00,42.63,42.8,42.59,42.76,12382.0,35.2001,35.3405,35.1671,35.3074,12382.0
2020-08-17 11:30:00,42.71,42.91,42.67,42.9,8691.0,35.2661,35.4313,35.2331,35.423,8691.0
2020-08-17 12:00:00,42.91,42.95,42.78,42.85,10153.0,35.4313,35.4643,35.3239,35.3817,10153.0
2020-08-17 12:30:00,42.87,43.02,42.86,42.99,12736.0,35.3983,35.5221,35.39,35.4973,12736.0
2020-08-17 13:00:00,42.99,42.99,42.73,42.76,17198.0,35.4973,35.4973,35.2827,35.3074,17198.0
2020-08-17 13:30:00,42.74,42.94,42.68,42.9,10759.0,35.2909,35.4561,35.2414,35.423,10759.0
2020-08-17 14:00:00,42.92,42.92,42.63,42.71,14276.0,35.4395,35.4395,35.2001,35.2661,14276.0
2020-08-17 14:30:00,42.71,42.83,42.69,42.69,22265.0,35.2661,35.3652,35.2496,35.2496,22265.0
2020-08-17 15:00:00,42.68,42.74,42.62,42.64,27220.0,35.2414,35.2909,35.1918,35.2083,27220.0
2020-08-17 15:30:00,42.64,42.76,42.61,42.73,55185.0,35.2083,35.3074,35.1836,35.2827,55185.0
2020-08-18 09:30:00,42.9,42.9,42.1,42.1,18595.0,35.423,35.423,34.7625,34.7625,18595.0
2020-08-18 10:00:00,42.11,42.11,41.53,41.64,24638.0,34.7707,34.7707,34.2918,34.3826,24638.0
2020-08-18 10:30:00,41.62,41.62,41.29,41.46,19845.0,34.3661,34.3661,34.0936,34.234,19845.0
2020-08-18 11:00:00,41.5,41.54,41.28,41.41,19563.0,34.267,34.3001,34.0854,34.1927,19563.0
2020-08-18 11:30:00,41.41,41.5,41.29,41.46,15122.0,34.1927,34.267,34.0936,34.234,15122.0
2020-08-18 12:00:00,41.48,41.62,41.43,41.62,12892.0,34.2505,34.3661,34.2092,34.3661,12892.0
2020-08-18 12:30:00,41.62,41.83,41.55,41.76,14200.0,34.3661,34.5395,34.3083,34.4817,14200.0
2020-08-18 13:00:00,41.79,41.79,41.59,41.59,8702.0,34.5065,34.5065,34.3413,34.3413,8702.0
2020-08-18 13:30:00,41.59,41.85,41.57,41.84,15735.0,34.3413,34.556,34.3248,34.5478,15735.0
2020-08-18 14:00:00,41.85,41.85,41.72,41.79,30517.0,34.556,34.556,34.4487,34.5065,30517.0
2020-08-18 14:30:00,41.78,41.9,41.73,41.9,15688.0,34.4982,34.5973,34.4569,34.5973,15688.0
2020-08-18 15:00:00,41.9,41.92,41.68,41.69,29089.0,34.5973,34.6138,34.4157,34.4239,29089.0
2020-08-18 15:30:00,41.68,41.87,41.66,41.79,82981.0,34.4157,34.5725,34.3991,34.5065,82981.0
2020-08-19 09:30:00,41.33,41.7,40.97,41.3,35368.0,34.1267,34.4322,33.8294,34.1019,35368.0
2020-08-19 10:00:00,41.27,41.3,40.83,40.89,16661.0,34.0771,34.1019,33.7138,33.7633,16661.0
2020-08-19 10:30:00,40.86,40.87,40.59,40.6,18158.0,33.7386,33.7468,33.5156,33.5239,18158.0
2020-08-19 11:00:00,40.55,40.96,40.47,40.84,33886.0,33.4826,33.8211,33.4165,33.7221,33886.0
2020-08-19 11:30:00,40.84,40.95,40.73,40.74,24653.0,33.7221,33.8129,33.6312,33.6395,24653.0
2020-08-19 12:00:00,40.71,40.8,40.63,40.8,25590.0,33.6147,33.689,33.5487,33.689,25590.0
2020-08-19 12:30:00,40.81,40.89,40.73,40.78,21292.0,33.6973,33.7633,33.6312,33.6725,21292.0
2020-08-19 13:00:00,40.78,40.88,40.77,40.84,15988.0,33.6725,33.7551,33.6643,33.7221,15988.0
2020-08-19 13:30:00,40.83,40.84,40.64,40.64,14129.0,33.7138,33.7221,33.5569,33.5569,14129.0
2020-08-19 14:00:00,40.65,40.72,40.56,40.58,25517.0,33.5652,33.623,33.4909,33.5074,25517.0
2020-08-19 14:30:00,40.58,40.63,40.45,40.46,24962.0,33.5074,33.5487,33.4,33.4083,24962.0
2020-08-19 15:00:00,40.46,40.51,40.18,40.26,40724.0,33.4083,33.4496,33.1771,33.2431,40724.0
2020-08-19 15:30:00,40.25,40.35,40.15,40.21,131256.0,33.2349,33.3175,33.1523,33.2019,131256.0
2020-08-20 09:30:00,40.2,40.78,40.0,40.45,65754.0,33.1936,33.6725,33.0285,33.4,65754.0
2020-08-20 10:00:00,40.42,41.21,40.42,41.07,67211.0,33.3753,34.0276,33.3753,33.912,67211.0
2020-08-20 10:30:00,41.06,41.16,40.9,40.95,32811.0,33.9037,33.9863,33.7716,33.8129,32811.0
2020-08-20 11:00:00,40.93,41.26,40.92,41.18,59747.0,33.7964,34.0689,33.7881,34.0028,59747.0
2020-08-20 11:30:00,41.18,41.48,41.14,41.29,57164.0,34.0028,34.2505,33.9698,34.0936,57164.0
2020-08-20 12:00:00,41.27,41.31,41.14,41.29,23628.0,34.0771,34.1101,33.9698,34.0936,23628.0
2020-08-20 12:30:00,41.31,41.31,41.1,41.12,17369.0,34.1101,34.1101,33.9367,33.9533,17369.0
2020-08-20 13:00:00,41.12,41.17,41.08,41.15,25938.0,33.9533,33.9945,33.9202,33.978,25938.0
2020-08-20 13:30:00,41.15,41.22,41.08,41.11,23846.0,33.978,34.0358,33.9202,33.945,23846.0
2020-08-20 14:00:00,41.11,41.38,41.1,41.34,47992.0,33.945,34.1679,33.9367,34.1349,47992.0
2020-08-20 14:30:00,41.34,41.37,41.22,41.25,37285.0,34.1349,34.1597,34.0358,34.0606,37285.0
2020-08-20 15:00:00,41.25,41.34,41.14,41.15,41666.0,34.0606,34.1349,33.9698,33.978,41666.0
2020-08-20 15:30:00,41.14,41.21,41.05,41.13,152197.0,33.9698,34.0276,33.8955,33.9615,152197.0
2020-08-21 09:30:00,41.07,41.31,40.45,40.55,54904.0,33.912,34.1101,33.4,33.4826,54904.0
2020-08-21 10:00:00,40.56,40.56,40.19,40.33,30839.0,33.4909,33.4909,33.1853,33.3009,30839.0
2020-08-21 10:30:00,40.32,40.43,40.19,40.23,20224.0,33.2927,33.3835,33.1853,33.2184,20224.0
2020-08-21 11:00:00,40.26,40.42,40.13,40.4,22931.0,33.2431,33.3753,33.1358,33.3587,22931.0
2020-08-21 11:30:00,40.4,40.65,40.4,40.47,13762.0,33.3587,33.5652,33.3587,33.4165,13762.0
2020-08-21 12:00:00,40.45,40.5,40.36,40.37,11358.0,33.4,33.4413,33.3257,33.334,11358.0
2020-08-21 12:30:00,40.38,40.38,40.17,40.2,16422.0,33.3422,33.3422,33.1688,33.1936,16422.0
2020-08-21 13:00:00,40.21,40.38,40.21,40.29,14472.0,33.2019,33.3422,33.2019,33.2679,14472.0
2020-08-21 13:30:00,40.28,40.49,40.28,40.46,8002.0,33.2597,33.4331,33.2597,33.4083,8002.0
2020-08-21 14:00:00,40.46,40.46,40.35,40.38,11682.0,33.4083,33.4083,33.3175,33.3422,11682.0
2020-08-21 14:30:00,40.39,40.46,40.29,40.3,12621.0,33.3505,33.4083,33.2679,33.2762,12621.0
2020-08-21 15:00:00,40.3,40.37,40.24,40.35,15706.0,33.2762,33.334,33.2266,33.3175,15706.0
2020-08-21 15:30:00,40.36,40.53,40.24,40.46,86108.0,33.3257,33.4661,33.2266,33.4083,86108.0
2020-08-24 09:30:00,40.47,41.31,39.9,40.4,29637.0,33.4165,34.1101,32.9459,33.3587,29637.0
2020-08-24 10:00:00,40.41,40.72,40.28,40.33,38419.0,33.367,33.623,33.2597,33.3009,38419.0
2020-08-24 10:30:00,40.37,40.8,40.35,40.79,35621.0,33.334,33.689,33.3175,33.6808,35621.0
2020-08-24 11:00:00,40.74,40.75,40.58,40.69,51834.0,33.6395,33.6477,33.5074,33.5982,51834.0
2020-08-24 11:30:00,40.7,40.82,40.67,40.7,18956.0,33.6065,33.7055,33.5817,33.6065,18956.0
2020-08-24 12:00:00,40.69,40.88,40.65,40.82,22113.0,33.5982,33.7551,33.5652,33.7055,22113.0
2020-08-24 12:30:00,40.83,40.9,40.63,40.67,19480.0,33.7138,33.7716,33.5487,33.5817,19480.0
2020-08-24 13:00:00,40.68,40.78,40.53,40.77,22485.0,33.5899,33.6725,33.4661,33.6643,22485.0
2020-08-24 13:30:00,40.77,40.86,40.72,40.81,15910.0,33.6643,33.7386,33.623,33.6973,15910.0
2020-08-24 14:00:00,40.81,40.91,40.77,40.86,18732.0,33.6973,33.7799,33.6643,33.7386,18732.0
2020-08-24 14:30:00,40.84,41.13,40.84,41.06,25471.0,33.7221,33.9615,33.7221,33.9037,25471.0
2020-08-24 15:00:00,41.05,41.09,40.87,40.95,48396.0,33.8955,33.9285,33.7468,33.8129,48396.0
2020-08-24 15:30:00,40.96,41.15,40.93,41.04,170680.0,33.8211,33.978,33.7964,33.8872,170680.0
2020-08-25 09:30:00,41.4,41.59,40.76,40.9,62698.0,34.1845,34.3413,33.656,33.7716,62698.0
2020-08-25 10:00:00,40.98,41.0,40.39,40.74,28262.0,33.8377,33.8542,33.3505,33.6395,28262.0
2020-08-25 10:30:00,40.7,40.79,40.44,40.51,23908.0,33.6065,33.6808,33.3918,33.4496,23908.0
2020-08-25 11:00:00,40.49,40.65,40.22,40.53,24830.0,33.4331,33.5652,33.2101,33.4661,24830.0
2020-08-25 11:30:00,40.53,40.54,40.42,40.47,9552.0,33.4661,33.4743,33.3753,33.4165,9552.0
2020-08-25 12:00:00,40.45,40.59,40.44,40.54,14982.0,33.4,33.5156,33.3918,33.4743,14982.0
2020-08-25 12:30:00,40.54,40.64,40.49,40.51,10675.0,33.4743,33.5569,33.4331,33.4496,10675.0
2020-08-25 13:00:00,40.49,40.6,40.43,40.55,20379.0,33.4331,33.5239,33.3835,33.4826,20379.0
2020-08-25 13:30:00,40.55,40.64,40.53,40.56,11678.0,33.4826,33.5569,33.4661,33.4909,11678.0
2020-08-25 14:00:00,40.55,40.56,40.5,40.52,8904.0,33.4826,33.4909,33.4413,33.4578,8904.0
2020-08-25 14:30:00,40.5,40.64,40.49,40.62,44352.0,33.4413,33.5569,33.4331,33.5404,44352.0
2020-08-25 15:00:00,40.61,40.92,40.57,40.87,59861.0,33.5321,33.7881,33.4991,33.7468,59861.0
2020-08-25 15:30:00,40.85,40.97,40.83,40.95,97261.0,33.7303,33.8294,33.7138,33.8129,97261.0
2020-08-26 09:30:00,41.05,41.19,40.58,40.88,36565.0,33.8955,34.0111,33.5074,33.7551,36565.0
2020-08-26 10:00:00,40.84,40.84,40.29,40.39,39707.0,33.7221,33.7221,33.2679,33.3505,39707.0
2020-08-26 10:30:00,40.36,40.4,40.09,40.1,35805.0,33.3257,33.3587,33.1028,33.111,35805.0
2020-08-26 11:00:00,40.05,40.29,40.04,40.26,60901.0,33.0697,33.2679,33.0615,33.2431,60901.0
2020-08-26 11:30:00,40.21,40.38,40.18,40.26,21963.0,33.2019,33.3422,33.1771,33.2431,21963.0
2020-08-26 12:00:00,40.27,40.31,40.16,40.19,25904.0,33.2514,33.2844,33.1606,33.1853,25904.0
2020-08-26 12:30:00,40.19,40.34,40.15,40.3,11661.0,33.1853,33.3092,33.1523,33.2762,11661.0
2020-08-26 13:00:00,40.29,40.31,40.13,40.15,9605.0,33.2679,33.2844,33.1358,33.1523,9605.0
2020-08-26 13:30:00,40.16,40.16,39.98,39.99,20200.0,33.1606,33.1606,33.0119,33.0202,20200.0
2020-08-26 14:00:00,39.99,40.1,39.95,40.06,15616.0,33.0202,33.111,32.9872,33.078,15616.0
2020-08-26 14:30:00,40.06,40.06,39.94,39.95,21472.0,33.078,33.078,32.9789,32.9872,21472.0
2020-08-26 15:00:00,39.94,40.06,39.88,40.03,18919.0,32.9789,33.078,32.9294,33.0532,18919.0
2020-08-26 15:30:00,40.05,40.21,40.04,40.09,130510.0,33.0697,33.2019,33.0615,33.1028,130510.0
2020-08-27 09:30:00,40.63,41.19,40.54,41.13,78492.0,33.5487,34.0111,33.4743,33.9615,78492.0
2020-08-27 10:00:00,41.17,41.31,40.58,40.75,26602.0,33.9945,34.1101,33.5074,33.6477,26602.0
2020-08-27 10:30:00,40.76,41.05,40.76,40.99,49587.0,33.656,33.8955,33.656,33.8459,49587.0
2020-08-27 11:00:00,40.96,41.02,40.81,40.84,44657.0,33.8211,33.8707,33.6973,33.7221,44657.0
2020-08-27 11:30:00,40.84,40.98,40.81,40.97,28425.0,33.7221,33.8377,33.6973,33.8294,28425.0
2020-08-27 12:00:00,40.97,40.98,40.76,40.8,23486.0,33.8294,33.8377,33.656,33.689,23486.0
2020-08-27 12:30:00,40.79,40.81,40.61,40.77,14595.0,33.6808,33.6973,33.5321,33.6643,14595.0
2020-08-27 13:00:00,40.75,40.87,40.72,40.74,19778.0,33.6477,33.7468,33.623,33.6395,19778.0
2020-08-27 13:30:00,40.76,40.8,40.66,40.69,25145.0,33.656,33.689,33.5734,33.5982,25145.0
2020-08-27 14:00:00,40.7,40.73,40.65,40.68,16407.0,33.6065,33.6312,33.5652,33.5899,16407.0
2020-08-27 14:30:00,40.68,40.73,40.65,40.73,24726.0,33.5899,33.6312,33.5652,33.6312,24726.0
2020-08-27 15:00:00,40.71,40.83,40.66,40.83,33758.0,33.6147,33.7138,33.5734,33.7138,33758.0
2020-08-27 15:30:00,40.83,40.83,40.57,40.61,93055.0,33.7138,33.7138,33.4991,33.5321,93055.0
2020-08-28 09:30:00,40.65,40.66,39.56,40.16,97355.0,33.5652,33.5734,32.6651,33.1606,97355.0
2020-08-28 10:00:00,40.19,40.27,39.62,39.68,50025.0,33.1853,33.2514,32.7147,32.7642,50025.0
2020-08-28 10:30:00,39.67,40.14,39.66,40.05,45274.0,32.756,33.1441,32.7477,33.0697,45274.0
2020-08-28 11:00:00,40.08,40.24,39.94,40.15,21979.0,33.0945,33.2266,32.9789,33.1523,21979.0
2020-08-28 11:30:00,40.17,40.19,40.06,40.09,16766.0,33.1688,33.1853,33.078,33.1028,16766.0
2020-08-28 12:00:00,40.08,40.22,40.01,40.15,15719.0,33.0945,33.2101,33.0367,33.1523,15719.0
2020-08-28 12:30:00,40.15,40.21,40.07,40.21,20115.0,33.1523,33.2019,33.0863,33.2019,20115.0
2020-08-28 13:00:00,40.2,40.43,40.2,40.29,89445.0,33.1936,33.3835,33.1936,33.2679,89445.0
2020-08-28 13:30:00,40.29,40.33,40.22,40.26,39370.0,33.2679,33.3009,33.2101,33.2431,39370.0
2020-08-28 14:00:00,40.26,40.34,40.2,40.22,27844.0,33.2431,33.3092,33.1936,33.2101,27844.0
2020-08-28 14:30:00,40.23,40.28,40.16,40.25,34916.0,33.2184,33.2597,33.1606,33.2349,34916.0
2020-08-28 15:00:00,40.24,40.36,40.21,40.3,60341.0,33.2266,33.3257,33.2019,33.2762,60341.0
2020-08-28 15:30:00,40.32,40.5,40.28,40.42,203439.0,33.2927,33.4413,33.2597,33.3753,203439.0
2020-08-31 09:30:00,40.6,40.6,39.94,40.06,61328.0,33.5239,33.5239,32.9789,33.078,61328.0
2020-08-31 10:00:00,40.09,40.31,40.02,40.03,27479.0,33.1028,33.2844,33.045,33.0532,27479.0
2020-08-31 10:30:00,40.02,40.11,39.76,39.77,40964.0,33.045,33.1193,32.8303,32.8385,40964.0
2020-08-31 11:00:00,39.75,39.88,39.64,39.7,36578.0,32.822,32.9294,32.7312,32.7807,36578.0
2020-08-31 11:30:00,39.69,39.88,39.67,39.8,37186.0,32.7725,32.9294,32.756,32.8633,37186.0
2020-08-31 12:00:00,39.79,39.81,39.52,39.52,54319.0,32.8551,32.8716,32.6321,32.6321,54319.0
2020-08-31 12:30:00,39.52,39.57,39.35,39.57,32108.0,32.6321,32.6734,32.4917,32.6734,32108.0
2020-08-31 13:00:00,39.56,39.74,39.51,39.73,24329.0,32.6651,32.8138,32.6239,32.8055,24329.0
2020-08-31 13:30:00,39.73,39.73,39.54,39.59,29580.0,32.8055,32.8055,32.6486,32.6899,29580.0
2020-08-31 14:00:00,39.6,39.67,39.46,39.47,39902.0,32.6982,32.756,32.5826,32.5908,39902.0
2020-08-31 14:30:00,39.46,39.56,39.43,39.5,30946.0,32.5826,32.6651,32.5578,32.6156,30946.0
2020-08-31 15:00:00,39.51,39.59,39.45,39.58,53187.0,32.6239,32.6899,32.5743,32.6817,53187.0
2020-08-31 15:30:00,39.58,39.81,39.56,39.72,186966.0,32.6817,32.8716,32.6651,32.7973,186966.0
2020-09-01 09:30:00,39.32,39.5,38.88,39.37,52991.0,32.467,32.6156,32.1037,32.5083,52991.0
2020-09-01 10:00:00,39.35,39.43,39.05,39.12,54796.0,32.4917,32.5578,32.244,32.3018,54796.0
2020-09-01 10:30:00,39.19,39.61,39.19,39.53,32368.0,32.3596,32.7064,32.3596,32.6404,32368.0
2020-09-01 11:00:00,39.48,39.58,39.38,39.43,76494.0,32.5991,32.6817,32.5165,32.5578,76494.0
2020-09-01 11:30:00,39.41,39.56,39.4,39.46,84170.0,32.5413,32.6651,32.533,32.5826,84170.0
2020-09-01 12:00:00,39.49,39.59,39.44,39.54,33270.0,32.6073,32.6899,32.5661,32.6486,33270.0
2020-09-01 12:30:00,39.55,39.59,39.47,39.56,39412.0,32.6569,32.6899,32.5908,32.6651,39412.0
2020-09-01 13:00:00,39.54,39.55,39.48,39.5,29834.0,32.6486,32.6569,32.5991,32.6156,29834.0
2020-09-01 13:30:00,39.5,39.62,39.45,39.51,28639.0,32.6156,32.7147,32.5743,32.6239,28639.0
2020-09-01 14:00:00,39.52,39.58,39.41,39.47,25505.0,32.6321,32.6817,32.5413,32.5908,25505.0
2020-09-01 14:30:00,39.45,39.51,39.42,39.45,69900.0,32.5743,32.6239,32.5495,32.5743,69900.0
2020-09-01 15:00:00,39.45,39.5,39.39,39.44,51664.0,32.5743,32.6156,32.5248,32.5661,51664.0
2020-09-01 15:30:00,39.44,39.44,39.2,39.4,84774.0,32.5661,32.5661,32.3679,32.533,84774.0
2020-09-02 09:30:00,39.48,39.54,39.09,39.54,36567.0,32.5991,32.6486,32.2771,32.6486,36567.0
2020-09-02 10:00:00,39.6,39.6,39.31,39.47,30656.0,32.6982,32.6982,32.4587,32.5908,30656.0
2020-09-02 10:30:00,39.48,39.69,39.35,39.63,123089.0,32.5991,32.7725,32.4917,32.7229,123089.0
2020-09-02 11:00:00,39.65,40.08,39.6,40.01,119274.0,32.7395,33.0945,32.6982,33.0367,119274.0
2020-09-02 11:30:00,40.0,40.14,39.97,40.05,120117.0,33.0285,33.1441,33.0037,33.0697,120117.0
2020-09-02 12:00:00,40.05,40.49,40.03,40.47,29849.0,33.0697,33.4331,33.0532,33.4165,29849.0
2020-09-02 12:30:00,40.46,40.6,40.43,40.49,95001.0,33.4083,33.5239,33.3835,33.4331,95001.0
2020-09-02 13:00:00,40.48,40.48,40.33,40.45,20418.0,33.4248,33.4248,33.3009,33.4,20418.0
2020-09-02 13:30:00,40.45,40.5,40.38,40.44,29888.0,33.4,33.4413,33.3422,33.3918,29888.0
2020-09-02 14:00:00,40.45,40.49,40.24,40.44,335823.0,33.4,33.4331,33.2266,33.3918,335823.0
2020-09-02 14:30:00,40.44,40.54,40.36,40.53,124460.0,33.3918,33.4743,33.3257,33.4661,124460.0
2020-09-02 15:00:00,40.53,40.93,40.52,40.91,252929.0,33.4661,33.7964,33.4578,33.7799,252929.0
2020-09-02 15:30:00,40.9,41.13,40.9,41.03,335610.0,33.7716,33.9615,33.7716,33.8789,335610.0
2020-09-03 09:30:00,41.12,42.23,41.12,41.97,66895.0,33.9533,34.8698,33.9533,34.6551,66895.0
2020-09-03 10:00:00,41.92,42.1,41.5,41.56,90690.0,34.6138,34.7625,34.267,34.3166,90690.0
2020-09-03 10:30:00,41.55,41.56,41.18,41.5,43455.0,34.3083,34.3166,34.0028,34.267,43455.0
2020-09-03 11:00:00,41.49,41.59,40.78,40.86,43537.0,34.2588,34.3413,33.6725,33.7386,43537.0
2020-09-03 11:30:00,40.79,41.19,40.78,41.12,54939.0,33.6808,34.0111,33.6725,33.9533,54939.0
2020-09-03 12:00:00,41.18,41.27,41.04,41.19,31354.0,34.0028,34.0771,33.8872,34.0111,31354.0
2020-09-03 12:30:00,41.21,41.24,40.85,40.99,35484.0,34.0276,34.0523,33.7303,33.8459,35484.0
2020-09-03 13:00:00,40.99,41.12,40.89,40.93,26322.0,33.8459,33.9533,33.7633,33.7964,26322.0
2020-09-03 13:30:00,40.93,40.96,40.71,40.91,24839.0,33.7964,33.8211,33.6147,33.7799,24839.0
2020-09-03 14:00:00,40.87,41.01,40.86,41.01,21805.0,33.7468,33.8624,33.7386,33.8624,21805.0
2020-09-03 14:30:00,41.0,41.1,40.78,40.78,72916.0,33.8542,33.9367,33.6725,33.6725,72916.0
2020-09-03 15:00:00,40.81,40.93,40.73,40.85,41527.0,33.6973,33.7964,33.6312,33.7303,41527.0
2020-09-03 15:30:00,40.85,41.32,40.71,41.23,223871.0,33.7303,34.1184,33.6147,34.0441,223871.0
2020-09-04 09:30:00,41.43,41.86,41.25,41.71,32418.0,34.2092,34.5643,34.0606,34.4404,32418.0
2020-09-04 10:00:00,41.7,42.36,41.7,42.04,30455.0,34.4322,34.9771,34.4322,34.7129,30455.0
2020-09-04 10:30:00,42.06,42.19,41.78,41.94,34091.0,34.7294,34.8368,34.4982,34.6303,34091.0
2020-09-04 11:00:00,41.9,41.91,41.47,41.52,27036.0,34.5973,34.6056,34.2423,34.2835,27036.0
2020-09-04 11:30:00,41.51,41.57,41.28,41.34,69667.0,34.2753,34.3248,34.0854,34.1349,69667.0
2020-09-04 12:00:00,41.31,41.64,41.28,41.63,50528.0,34.1101,34.3826,34.0854,34.3744,50528.0
2020-09-04 12:30:00,41.63,41.8,41.47,41.8,29568.0,34.3744,34.5147,34.2423,34.5147,29568.0
2020-09-04 13:00:00,41.8,41.89,41.71,41.73,20558.0,34.5147,34.5891,34.4404,34.4569,20558.0
2020-09-04 13:30:00,41.71,41.71,41.5,41.66,16256.0,34.4404,34.4404,34.267,34.3991,16256.0
2020-09-04 14:00:00,41.68,41.71,41.57,41.64,28784.0,34.4157,34.4404,34.3248,34.3826,28784.0
2020-09-04 14:30:00,41.61,41.87,41.59,41.73,57970.0,34.3579,34.5725,34.3413,34.4569,57970.0
2020-09-04 15:00:00,41.73,41.73,41.5,41.65,31530.0,34.4569,34.4569,34.267,34.3909,31530.0
2020-09-04 15:30:00,41.62,41.62,41.4,41.54,149029.0,34.3661,34.3661,34.1845,34.3001,149029.0
2020-09-08 09:30:00,41.32,41.47,40.8,41.23,117150.0,34.1184,34.2423,33.689,34.0441,117150.0
2020-09-08 10:00:00,41.23,41.3,40.65,40.97,103266.0,34.0441,34.1019,33.5652,33.8294,103266.0
2020-09-08 10:30:00,40.92,41.22,40.81,40.86,60442.0,33.7881,34.0358,33.6973,33.7386,60442.0
2020-09-08 11:00:00,40.85,41.14,40.85,40.96,51822.0,33.7303,33.9698,33.7303,33.8211,51822.0
2020-09-08 11:30:00,40.96,41.05,40.82,40.87,34326.0,33.8211,33.8955,33.7055,33.7468,34326.0
2020-09-08 12:00:00,40.85,41.06,40.79,40.99,34576.0,33.7303,33.9037,33.6808,33.8459,34576.0
2020-09-08 12:30:00,40.99,41.07,40.92,41.04,26270.0,33.8459,33.912,33.7881,33.8872,26270.0
2020-09-08 13:00:00,41.05,41.22,41.01,41.2,34126.0,33.8955,34.0358,33.8624,34.0193,34126.0
2020-09-08 13:30:00,41.18,41.24,41.1,41.14,44101.0,34.0028,34.0523,33.9367,33.9698,44101.0
2020-09-08 14:00:00,41.15,41.16,40.9,40.92,34893.0,33.978,33.9863,33.7716,33.7881,34893.0
2020-09-08 14:30:00,40.92,40.93,40.57,40.87,82579.0,33.7881,33.7964,33.4991,33.7468,82579.0
2020-09-08 15:00:00,40.86,41.01,40.63,41.0,83848.0,33.7386,33.8624,33.5487,33.8542,83848.0
2020-09-08 15:30:00,40.99,41.26,40.92,40.97,344615.0,33.8459,34.0689,33.7881,33.8294,344615.0
2020-09-09 09:30:00,41.18,41.62,40.29,41.38,96602.0,34.0028,34.3661,33.2679,34.1679,96602.0
2020-09-09 10:00:00,41.42,41.52,41.06,41.09,179696.0,34.201,34.2835,33.9037,33.9285,179696.0
2020-09-09 10:30:00,41.08,41.19,40.64,40.74,92470.0,33.9202,34.0111,33.5569,33.6395,92470.0
2020-09-09 11:00:00,40.73,40.8,40.42,40.71,151448.0,33.6312,33.689,33.3753,33.6147,151448.0
2020-09-09 11:30:00,40.66,40.81,40.54,40.69,23145.0,33.5734,33.6973,33.4743,33.5982,23145.0
2020-09-09 12:00:00,40.69,40.73,40.6,40.65,23923.0,33.5982,33.6312,33.5239,33.5652,23923.0
2020-09-09 12:30:00,40.62,40.78,40.52,40.54,25743.0,33.5404,33.6725,33.4578,33.4743,25743.0
2020-09-09 13:00:00,40.54,40.82,40.51,40.82,27998.0,33.4743,33.7055,33.4496,33.7055,27998.0
2020-09-09 13:30:00,40.83,40.99,40.83,40.94,21478.0,33.7138,33.8459,33.7138,33.8046,21478.0
2020-09-09 14:00:00,40.93,41.09,40.89,40.9,33408.0,33.7964,33.9285,33.7633,33.7716,33408.0
2020-09-09 14:30:00,40.91,41.02,40.89,40.96,27069.0,33.7799,33.8707,33.7633,33.8211,27069.0
2020-09-09 15:00:00,40.96,40.98,40.86,40.93,42027.0,33.8211,33.8377,33.7386,33.7964,42027.0
2020-09-09 15:30:00,40.93,41.0,40.81,40.83,330108.0,33.7964,33.8542,33.6973,33.7138,330108.0
2020-09-10 09:30:00,40.97,41.0,40.0,40.03,274133.0,33.8294,33.8542,33.0285,33.0532,274133.0
2020-09-10 10:00:00,40.08,40.34,39.84,40.05,137041.0,33.0945,33.3092,32.8963,33.0697,137041.0
2020-09-10 10:30:00,40.11,40.17,39.77,39.78,49837.0,33.1193,33.1688,32.8385,32.8468,49837.0
2020-09-10 11:00:00,39.78,39.91,39.55,39.6,66763.0,32.8468,32.9541,32.6569,32.6982,66763.0
2020-09-10 11:30:00,39.6,39.61,39.38,39.56,35832.0,32.6982,32.7064,32.5165,32.6651,35832.0
2020-09-10 12:00:00,39.52,39.66,39.42,39.55,39828.0,32.6321,32.7477,32.5495,32.6569,39828.0
2020-09-10 12:30:00,39.56,39.56,39.37,39.41,48491.0,32.6651,32.6651,32.5083,32.5413,48491.0
2020-09-10 13:00:00,39.42,39.53,39.41,39.49,34522.0,32.5495,32.6404,32.5413,32.6073,34522.0
2020-09-10 13:30:00,39.5,39.61,39.45,39.56,47429.0,32.6156,32.7064,32.5743,32.6651,47429.0
2020-09-10 14:00:00,39.55,39.74,39.39,39.4,126345.0,32.6569,32.8138,32.5248,32.533,126345.0
2020-09-10 14:30:00,39.4,39.66,39.39,39.63,57523.0,32.533,32.7477,32.5248,32.7229,57523.0
2020-09-10 15:00:00,39.61,39.75,39.41,39.56,77043.0,32.7064,32.822,32.5413,32.6651,77043.0
2020-09-10 15:30:00,39.55,39.62,39.27,39.35,245964.0,32.6569,32.7147,32.4257,32.4917,245964.0
2020-09-11 09:30:00,39.26,39.44,38.15,38.45,93971.0,32.4174,32.5661,31.5009,31.7486,93971.0
2020-09-11 10:00:00,38.41,38.66,38.17,38.25,73160.0,31.7156,31.922,31.5174,31.5835,73160.0
2020-09-11 10:30:00,38.25,38.32,38.08,38.17,72142.0,31.5835,31.6413,31.4431,31.5174,72142.0
2020-09-11 11:00:00,38.17,38.29,38.14,38.27,76515.0,31.5174,31.6165,31.4926,31.6,76515.0
2020-09-11 11:30:00,38.26,38.28,38.16,38.21,36403.0,31.5917,31.6082,31.5092,31.5504,36403.0
2020-09-11 12:00:00,38.2,38.33,38.16,38.26,56472.0,31.5422,31.6495,31.5092,31.5917,56472.0
2020-09-11 12:30:00,38.26,38.38,38.25,38.25,34409.0,31.5917,31.6908,31.5835,31.5835,34409.0
2020-09-11 13:00:00,38.26,38.27,38.01,38.05,41161.0,31.5917,31.6,31.3853,31.4183,41161.0
2020-09-11 13:30:00,38.04,38.05,37.9,37.93,41513.0,31.4101,31.4183,31.2945,31.3192,41513.0
2020-09-11 14:00:00,37.91,38.25,37.88,38.2,39856.0,31.3027,31.5835,31.278,31.5422,39856.0
2020-09-11 14:30:00,38.2,38.47,38.17,38.45,52864.0,31.5422,31.7651,31.5174,31.7486,52864.0
2020-09-11 15:00:00,38.45,38.6,38.38,38.6,61249.0,31.7486,31.8725,31.6908,31.8725,61249.0
2020-09-11 15:30:00,38.58,38.76,38.58,38.59,194426.0,31.8559,32.0046,31.8559,31.8642,194426.0
2020-09-14 09:30:00,38.92,39.34,38.78,39.3,91070.0,32.1367,32.4835,32.0211,32.4505,91070.0
2020-09-14 10:00:00,39.31,39.4,39.04,39.17,90702.0,32.4587,32.533,32.2358,32.3431,90702.0
2020-09-14 10:30:00,39.14,39.6,39.14,39.47,78426.0,32.3183,32.6982,32.3183,32.5908,78426.0
2020-09-14 11:00:00,39.49,39.76,39.43,39.72,62366.0,32.6073,32.8303,32.5578,32.7973,62366.0
2020-09-14 11:30:00,39.73,39.88,39.67,39.8,59526.0,32.8055,32.9294,32.756,32.8633,59526.0
2020-09-14 12:00:00,39.8,40.06,39.73,40.01,55835.0,32.8633,33.078,32.8055,33.0367,55835.0
2020-09-14 12:30:00,40.0,40.2,39.99,40.15,34048.0,33.0285,33.1936,33.0202,33.1523,34048.0
2020-09-14 13:00:00,40.12,40.24,40.04,40.13,46426.0,33.1275,33.2266,33.0615,33.1358,46426.0
2020-09-14 13:30:00,40.14,40.2,40.03,40.13,66280.0,33.1441,33.1936,33.0532,33.1358,66280.0
2020-09-14 14:00:00,40.13,40.16,39.97,39.97,97646.0,33.1358,33.1606,33.0037,33.0037,97646.0
2020-09-14 14:30:00,39.97,40.21,39.89,40.07,112939.0,33.0037,33.2019,32.9376,33.0863,112939.0
2020-09-14 15:00:00,40.04,40.08,39.81,39.92,112207.0,33.0615,33.0945,32.8716,32.9624,112207.0
2020-09-14 15:30:00,39.94,40.09,39.81,40.04,259127.0,32.9789,33.1028,32.8716,33.0615,259127.0
2020-09-15 09:30:00,40.37,41.03,40.22,40.35,61520.0,33.334,33.8789,33.2101,33.3175,61520.0
2020-09-15 10:00:00,40.34,40.96,40.32,40.73,148726.0,33.3092,33.8211,33.2927,33.6312,148726.0
2020-09-15 10:30:00,40.74,41.42,40.68,41.35,173270.0,33.6395,34.201,33.5899,34.1432,173270.0
2020-09-15 11:00:00,41.34,41.5,41.2,41.42,50287.0,34.1349,34.267,34.0193,34.201,50287.0
2020-09-15 11:30:00,41.42,41.52,41.03,41.05,68152.0,34.201,34.2835,33.8789,33.8955,68152.0
2020-09-15 12:00:00,41.04,41.15,40.99,41.15,31761.0,33.8872,33.978,33.8459,33.978,31761.0
2020-09-15 12:30:00,41.15,41.32,41.1,41.32,33848.0,33.978,34.1184,33.9367,34.1184,33848.0
2020-09-15 13:00:00,41.33,41.53,41.32,41.33,33598.0,34.1267,34.2918,34.1184,34.1267,33598.0
2020-09-15 13:30:00,41.34,41.41,41.21,41.34,36655.0,34.1349,34.1927,34.0276,34.1349,36655.0
2020-09-15 14:00:00,41.35,41.36,41.22,41.33,37729.0,34.1432,34.1514,34.0358,34.1267,37729.0
2020-09-15 14:30:00,41.33,41.41,41.27,41.31,50636.0,34.1267,34.1927,34.0771,34.1101,50636.0
2020-09-15 15:00:00,41.32,41.36,41.1,41.1,96722.0,34.1184,34.1514,33.9367,33.9367,96722.0
2020-09-15 15:30:00,41.1,41.26,41.0,41.25,235220.0,33.9367,34.0689,33.8542,34.0606,235220.0
2020-09-16 09:30:00,41.34,41.43,40.89,41.11,163974.0,34.1349,34.2092,33.7633,33.945,163974.0
2020-09-16 10:00:00,41.06,41.57,41.0,41.28,71450.0,33.9037,34.3248,33.8542,34.0854,71450.0
2020-09-16 10:30:00,41.29,41.61,41.19,41.6,42615.0,34.0936,34.3579,34.0111,34.3496,42615.0
2020-09-16 11:00:00,41.59,41.9,41.57,41.75,57779.0,34.3413,34.5973,34.3248,34.4735,57779.0
2020-09-16 11:30:00,41.76,41.82,41.57,41.71,40181.0,34.4817,34.5313,34.3248,34.4404,40181.0
2020-09-16 12:00:00,41.69,41.79,41.63,41.76,53276.0,34.4239,34.5065,34.3744,34.4817,53276.0
2020-09-16 12:30:00,41.76,41.86,41.74,41.76,44723.0,34.4817,34.5643,34.4652,34.4817,44723.0
2020-09-16 13:00:00,41.77,41.82,41.67,41.72,48056.0,34.49,34.5313,34.4074,34.4487,48056.0
2020-09-16 13:30:00,41.74,41.87,41.68,41.83,49858.0,34.4652,34.5725,34.4157,34.5395,49858.0
2020-09-16 14:00:00,41.77,41.86,41.62,41.79,65370.0,34.49,34.5643,34.3661,34.5065,65370.0
2020-09-16 14:30:00,41.79,41.9,41.74,41.81,88432.0,34.5065,34.5973,34.4652,34.523,88432.0
2020-09-16 15:00:00,41.81,41.87,41.36,41.57,77296.0,34.523,34.5725,34.1514,34.3248,77296.0
2020-09-16 15:30:00,41.56,41.83,41.55,41.61,190097.0,34.3166,34.5395,34.3083,34.3579,190097.0
2020-09-17 09:30:00,41.03,41.33,40.68,41.04,50406.0,33.8789,34.1267,33.5899,33.8872,50406.0
2020-09-17 10:00:00,41.02,41.49,41.02,41.32,70474.0,33.8707,34.2588,33.8707,34.1184,70474.0
2020-09-17 10:30:00,41.32,41.38,40.97,41.07,66034.0,34.1184,34.1679,33.8294,33.912,66034.0
2020-09-17 11:00:00,41.09,41.27,41.08,41.24,91379.0,33.9285,34.0771,33.9202,34.0523,91379.0
2020-09-17 11:30:00,41.24,41.37,41.22,41.26,44053.0,34.0523,34.1597,34.0358,34.0689,44053.0
2020-09-17 12:00:00,41.24,41.25,40.66,40.73,122770.0,34.0523,34.0606,33.5734,33.6312,122770.0
2020-09-17 12:30:00,40.73,40.89,40.69,40.81,57052.0,33.6312,33.7633,33.5982,33.6973,57052.0
2020-09-17 13:00:00,40.81,40.84,40.68,40.69,66280.0,33.6973,33.7221,33.5899,33.5982,66280.0
2020-09-17 13:30:00,40.69,40.88,40.6,40.84,31241.0,33.5982,33.7551,33.5239,33.7221,31241.0
2020-09-17 14:00:00,40.86,41.18,40.83,41.03,28503.0,33.7386,34.0028,33.7138,33.8789,28503.0
2020-09-17 14:30:00,41.02,41.06,40.86,40.88,38819.0,33.8707,33.9037,33.7386,33.7551,38819.0
2020-09-17 15:00:00,40.89,40.97,40.71,40.97,59759.0,33.7633,33.8294,33.6147,33.8294,59759.0
2020-09-17 15:30:00,40.95,41.35,40.94,41.29,165919.0,33.8129,34.1432,33.8046,34.0936,165919.0
2020-09-18 09:30:00,41.07,41.48,40.42,40.46,239667.0,33.912,34.2505,33.3753,33.4083,239667.0
2020-09-18 10:00:00,40.51,40.65,40.33,40.63,44473.0,33.4496,33.5652,33.3009,33.5487,44473.0
2020-09-18 10:30:00,40.62,40.74,40.57,40.65,39919.0,33.5404,33.6395,33.4991,33.5652,39919.0
2020-09-18 11:00:00,40.66,40.94,40.48,40.6,35061.0,33.5734,33.8046,33.4248,33.5239,35061.0
2020-09-18 11:30:00,40.59,40.69,40.54,40.59,41063.0,33.5156,33.5982,33.4743,33.5156,41063.0
2020-09-18 12:00:00,40.58,40.65,40.51,40.61,49678.0,33.5074,33.5652,33.4496,33.5321,49678.0
2020-09-18 12:30:00,40.62,40.62,40.3,40.37,46924.0,33.5404,33.5404,33.2762,33.334,46924.0
2020-09-18 13:00:00,40.37,40.5,40.24,40.24,43206.0,33.334,33.4413,33.2266,33.2266,43206.0
2020-09-18 13:30:00,40.23,40.33,40.1,40.3,53857.0,33.2184,33.3009,33.111,33.2762,53857.0
2020-09-18 14:00:00,40.3,40.43,40.16,40.4,81812.0,33.2762,33.3835,33.1606,33.3587,81812.0
2020-09-18 14:30:00,40.38,40.48,40.29,40.4,45947.0,33.3422,33.4248,33.2679,33.3587,45947.0
2020-09-18 15:00:00,40.42,40.45,40.31,40.42,70629.0,33.3753,33.4,33.2844,33.3753,70629.0
2020-09-18 15:30:00,40.43,40.44,39.96,40.03,497280.0,33.3835,33.3918,32.9954,33.0532,497280.0
2020-09-21 09:30:00,39.42,39.42,37.15,37.34,198579.0,32.5495,32.5495,30.6752,30.8321,198579.0
2020-09-21 10:00:00,37.31,37.62,37.14,37.54,97596.0,30.8073,31.0633,30.6669,30.9972,97596.0
2020-09-21 10:30:00,37.55,38.0,37.38,37.88,65014.0,31.0055,31.377,30.8651,31.278,65014.0
2020-09-21 11:00:00,37.86,37.95,37.52,37.55,56203.0,31.2614,31.3358,30.9807,31.0055,56203.0
2020-09-21 11:30:00,37.55,37.62,37.34,37.55,84326.0,31.0055,31.0633,30.8321,31.0055,84326.0
2020-09-21 12:00:00,37.52,37.58,37.4,37.48,49049.0,30.9807,31.0302,30.8816,30.9477,49049.0
2020-09-21 12:30:00,37.46,37.67,37.42,37.65,48763.0,30.9312,31.1046,30.8981,31.088,48763.0
2020-09-21 13:00:00,37.66,37.7,37.51,37.65,154606.0,31.0963,31.1293,30.9724,31.088,154606.0
2020-09-21 13:30:00,37.62,37.66,37.07,37.17,106485.0,31.0633,31.0963,30.6091,30.6917,106485.0
2020-09-21 14:00:00,37.16,37.27,37.02,37.04,72722.0,30.6834,30.7743,30.5678,30.5844,72722.0
2020-09-21 14:30:00,37.02,37.06,36.83,37.03,199315.0,30.5678,30.6009,30.411,30.5761,199315.0
2020-09-21 15:00:00,37.03,37.27,37.02,37.16,83651.0,30.5761,30.7743,30.5678,30.6834,83651.0
2020-09-21 15:30:00,37.18,37.32,37.07,37.22,312661.0,30.7,30.8156,30.6091,30.733,312661.0
2020-09-22 09:30:00,37.25,38.16,37.22,37.32,91616.0,30.7578,31.5092,30.733,30.8156,91616.0
2020-09-22 10:00:00,37.33,38.04,37.22,37.91,75457.0,30.8238,31.4101,30.733,31.3027,75457.0
2020-09-22 10:30:00,37.92,38.03,37.56,37.57,72960.0,31.311,31.4018,31.0137,31.022,72960.0
2020-09-22 11:00:00,37.55,37.6,37.44,37.52,40324.0,31.0055,31.0468,30.9146,30.9807,40324.0
2020-09-22 11:30:00,37.53,37.55,37.34,37.52,69266.0,30.989,31.0055,30.8321,30.9807,69266.0
2020-09-22 12:00:00,37.52,37.65,37.5,37.62,29053.0,30.9807,31.088,30.9642,31.0633,29053.0
2020-09-22 12:30:00,37.62,37.62,37.44,37.52,88355.0,31.0633,31.0633,30.9146,30.9807,88355.0
2020-09-22 13:00:00,37.52,37.59,37.48,37.55,43213.0,30.9807,31.0385,30.9477,31.0055,43213.0
2020-09-22 13:30:00,37.55,37.75,37.54,37.64,71196.0,31.0055,31.1706,30.9972,31.0798,71196.0
2020-09-22 14:00:00,37.65,37.78,37.54,37.6,69472.0,31.088,31.1954,30.9972,31.0468,69472.0
2020-09-22 14:30:00,37.61,37.71,37.44,37.46,65919.0,31.055,31.1376,30.9146,30.9312,65919.0
2020-09-22 15:00:00,37.45,37.48,37.33,37.4,110275.0,30.9229,30.9477,30.8238,30.8816,110275.0
2020-09-22 15:30:00,37.4,37.4,37.19,37.27,281329.0,30.8816,30.8816,30.7082,30.7743,281329.0
2020-09-23 09:30:00,37.22,37.73,37.1,37.21,29310.0,30.733,31.1541,30.6339,30.7247,29310.0
2020-09-23 10:00:00,37.21,37.43,37.12,37.29,31229.0,30.7247,30.9064,30.6504,30.7908,31229.0
2020-09-23 10:30:00,37.27,37.39,37.12,37.2,47317.0,30.7743,30.8734,30.6504,30.7165,47317.0
2020-09-23 11:00:00,37.2,37.23,36.99,37.02,34308.0,30.7165,30.7412,30.5431,30.5678,34308.0
2020-09-23 11:30:00,37.04,37.21,37.03,37.1,19777.0,30.5844,30.7247,30.5761,30.6339,19777.0
2020-09-23 12:00:00,37.09,37.17,37.02,37.07,20222.0,30.6256,30.6917,30.5678,30.6091,20222.0
2020-09-23 12:30:00,37.07,37.23,36.82,36.86,37912.0,30.6091,30.7412,30.4027,30.4357,37912.0
2020-09-23 13:00:00,36.88,36.91,36.8,36.84,40973.0,30.4522,30.477,30.3862,30.4192,40973.0
2020-09-23 13:30:00,36.82,36.85,36.73,36.83,52106.0,30.4027,30.4275,30.3284,30.411,52106.0
2020-09-23 14:00:00,36.8,36.82,36.53,36.54,33046.0,30.3862,30.4027,30.1632,30.1715,33046.0
2020-09-23 14:30:00,36.54,36.6,36.39,36.47,34315.0,30.1715,30.221,30.0476,30.1137,34315.0
2020-09-23 15:00:00,36.47,36.51,36.15,36.34,56103.0,30.1137,30.1467,29.8495,30.0064,56103.0
2020-09-23 15:30:00,36.34,36.59,36.29,36.53,184439.0,30.0064,30.2128,29.9651,30.1632,184439.0
2020-09-24 09:30:00,36.55,36.8,35.99,36.31,49685.0,30.1798,30.3862,29.7174,29.9816,49685.0
2020-09-24 10:00:00,36.33,36.9,36.32,36.65,37117.0,29.9981,30.4688,29.9898,30.2623,37117.0
2020-09-24 10:30:00,36.66,36.69,36.49,36.67,82343.0,30.2706,30.2954,30.1302,30.2788,82343.0
2020-09-24 11:00:00,36.66,36.68,36.41,36.42,55302.0,30.2706,30.2871,30.0642,30.0724,55302.0
2020-09-24 11:30:00,36.43,36.75,36.35,36.71,39719.0,30.0807,30.3449,30.0146,30.3119,39719.0
2020-09-24 12:00:00,36.7,37.09,36.7,37.06,30805.0,30.3036,30.6256,30.3036,30.6009,30805.0
2020-09-24 12:30:00,37.04,37.14,36.86,37.14,16437.0,30.5844,30.6669,30.4357,30.6669,16437.0
2020-09-24 13:00:00,37.13,37.37,37.1,37.34,36750.0,30.6587,30.8568,30.6339,30.8321,36750.0
2020-09-24 13:30:00,37.34,37.46,37.03,37.03,39430.0,30.8321,30.9312,30.5761,30.5761,39430.0
2020-09-24 14:00:00,37.09,37.12,36.86,36.9,35610.0,30.6256,30.6504,30.4357,30.4688,35610.0
2020-09-24 14:30:00,36.92,36.98,36.64,36.65,23224.0,30.4853,30.5348,30.2541,30.2623,23224.0
2020-09-24 15:00:00,36.66,36.75,36.52,36.63,37179.0,30.2706,30.3449,30.155,30.2458,37179.0
2020-09-24 15:30:00,36.63,36.85,36.56,36.8,127378.0,30.2458,30.4275,30.188,30.3862,127378.0
2020-09-25 09:30:00,36.59,37.07,36.42,37.04,24648.0,30.2128,30.6091,30.0724,30.5844,24648.0
2020-09-25 10:00:00,37.05,37.13,36.73,36.82,28887.0,30.5926,30.6587,30.3284,30.4027,28887.0
2020-09-25 10:30:00,36.84,37.1,36.7,37.01,50808.0,30.4192,30.6339,30.3036,30.5596,50808.0
2020-09-25 11:00:00,37.03,37.11,36.96,37.07,18251.0,30.5761,30.6422,30.5183,30.6091,18251.0
2020-09-25 11:30:00,37.09,37.24,37.05,37.13,23749.0,30.6256,30.7495,30.5926,30.6587,23749.0
2020-09-25 12:00:00,37.14,37.19,37.05,37.09,21066.0,30.6669,30.7082,30.5926,30.6256,21066.0
2020-09-25 12:30:00,37.1,37.34,37.1,37.33,32387.0,30.6339,30.8321,30.6339,30.8238,32387.0
2020-09-25 13:00:00,37.32,37.53,37.29,37.39,25596.0,30.8156,30.989,30.7908,30.8734,25596.0
2020-09-25 13:30:00,37.4,37.45,37.36,37.39,47665.0,30.8816,30.9229,30.8486,30.8734,47665.0
2020-09-25 14:00:00,37.39,37.39,37.27,37.33,17911.0,30.8734,30.8734,30.7743,30.8238,17911.0
2020-09-25 14:30:00,37.35,37.37,37.27,37.35,11797.0,30.8403,30.8568,30.7743,30.8403,11797.0
2020-09-25 15:00:00,37.34,37.57,37.34,37.56,27520.0,30.8321,31.022,30.8321,31.0137,27520.0
2020-09-25 15:30:00,37.55,37.55,37.28,37.43,100959.0,31.0055,31.0055,30.7825,30.9064,100959.0
2020-09-28 09:30:00,38.59,39.07,38.32,38.47,52095.0,31.8642,32.2605,31.6413,31.7651,52095.0
2020-09-28 10:00:00,38.44,38.81,38.19,38.69,41148.0,31.7404,32.0459,31.5339,31.9468,41148.0
2020-09-28 10:30:00,38.7,38.91,38.6,38.91,71009.0,31.955,32.1284,31.8725,32.1284,71009.0
2020-09-28 11:00:00,38.89,38.93,38.55,38.64,30987.0,32.1119,32.1449,31.8312,31.9055,30987.0
2020-09-28 11:30:00,38.63,38.7,38.6,38.66,14550.0,31.8972,31.955,31.8725,31.922,14550.0
2020-09-28 12:00:00,38.67,38.86,38.65,38.8,27732.0,31.9303,32.0871,31.9137,32.0376,27732.0
2020-09-28 12:30:00,38.79,38.91,38.7,38.89,25892.0,32.0293,32.1284,31.955,32.1119,25892.0
2020-09-28 13:00:00,38.88,38.97,38.69,38.7,37994.0,32.1037,32.178,31.9468,31.955,37994.0
2020-09-28 13:30:00,38.7,38.8,38.69,38.74,22110.0,31.955,32.0376,31.9468,31.9881,22110.0
2020-09-28 14:00:00,38.73,38.83,38.71,38.72,36756.0,31.9798,32.0624,31.9633,31.9715,36756.0
2020-09-28 14:30:00,38.73,38.94,38.69,38.94,32906.0,31.9798,32.1532,31.9468,32.1532,32906.0
2020-09-28 15:00:00,38.93,38.93,38.55,38.63,47883.0,32.1449,32.1449,31.8312,31.8972,47883.0
2020-09-28 15:30:00,38.64,38.72,38.5,38.59,169663.0,31.9055,31.9715,31.7899,31.8642,169663.0
2020-09-29 09:30:00,38.25,38.64,38.01,38.03,108796.0,31.5835,31.9055,31.3853,31.4018,108796.0
2020-09-29 10:00:00,38.08,38.34,38.01,38.18,44729.0,31.4431,31.6578,31.3853,31.5257,44729.0
2020-09-29 10:30:00,38.21,38.25,37.71,37.71,28547.0,31.5504,31.5835,31.1376,31.1376,28547.0
2020-09-29 11:00:00,37.67,37.67,37.33,37.33,28548.0,31.1046,31.1046,30.8238,30.8238,28548.0
2020-09-29 11:30:00,37.32,37.46,37.08,37.1,27553.0,30.8156,30.9312,30.6174,30.6339,27553.0
2020-09-29 12:00:00,37.1,37.28,37.0,37.21,19601.0,30.6339,30.7825,30.5513,30.7247,19601.0
2020-09-29 12:30:00,37.23,37.27,37.08,37.14,21163.0,30.7412,30.7743,30.6174,30.6669,21163.0
2020-09-29 13:00:00,37.18,37.31,37.05,37.29,39068.0,30.7,30.8073,30.5926,30.7908,39068.0
2020-09-29 13:30:00,37.31,37.59,37.28,37.54,24684.0,30.8073,31.0385,30.7825,30.9972,24684.0
2020-09-29 14:00:00,37.55,37.78,37.45,37.75,20363.0,31.0055,31.1954,30.9229,31.1706,20363.0
2020-09-29 14:30:00,37.76,37.94,37.72,37.79,33397.0,31.1789,31.3275,31.1458,31.2036,33397.0
2020-09-29 15:00:00,37.8,37.84,37.72,37.76,45682.0,31.2119,31.2449,31.1458,31.1789,45682.0
2020-09-29 15:30:00,37.74,37.87,37.73,37.77,111950.0,31.1624,31.2697,31.1541,31.1871,111950.0
2020-09-30 09:30:00,38.14,38.73,38.0,38.42,26077.0,31.4926,31.9798,31.377,31.7238,26077.0
2020-09-30 10:00:00,38.37,38.67,38.27,38.4,47214.0,31.6826,31.9303,31.6,31.7073,47214.0
2020-09-30 10:30:00,38.38,38.78,38.38,38.55,64183.0,31.6908,32.0211,31.6908,31.8312,64183.0
2020-09-30 11:00:00,38.55,38.59,38.18,38.19,41736.0,31.8312,31.8642,31.5257,31.5339,41736.0
2020-09-30 11:30:00,38.17,38.24,38.09,38.15,38724.0,31.5174,31.5752,31.4514,31.5009,38724.0
2020-09-30 12:00:00,38.15,38.26,38.13,38.21,43729.0,31.5009,31.5917,31.4844,31.5504,43729.0
2020-09-30 12:30:00,38.23,38.27,38.13,38.22,52905.0,31.567,31.6,31.4844,31.5587,52905.0
2020-09-30 13:00:00,38.22,38.32,38.16,38.32,43910.0,31.5587,31.6413,31.5092,31.6413,43910.0
2020-09-30 13:30:00,38.31,38.39,38.24,38.32,46784.0,31.633,31.6991,31.5752,31.6413,46784.0
2020-09-30 14:00:00,38.3,38.46,38.03,38.08,53513.0,31.6248,31.7569,31.4018,31.4431,53513.0
2020-09-30 14:30:00,38.06,38.07,37.69,37.94,50405.0,31.4266,31.4348,31.1211,31.3275,50405.0
2020-09-30 15:00:00,37.95,38.02,37.57,37.73,78448.0,31.3358,31.3936,31.022,31.1541,78448.0
2020-09-30 15:30:00,37.69,38.11,37.63,38.02,159970.0,31.1211,31.4679,31.0715,31.3936,159970.0
2020-10-01 09:30:00,38.05,38.98,38.05,38.47,77037.0,31.4183,32.1862,31.4183,31.7651,77037.0
2020-10-01 10:00:00,38.41,38.45,38.11,38.34,40455.0,31.7156,31.7486,31.4679,31.6578,40455.0
2020-10-01 10:30:00,38.3,38.56,38.25,38.46,19580.0,31.6248,31.8394,31.5835,31.7569,19580.0
2020-10-01 11:00:00,38.47,38.73,38.42,38.67,20804.0,31.7651,31.9798,31.7238,31.9303,20804.0
2020-10-01 11:30:00,38.68,38.98,38.67,38.98,33675.0,31.9385,32.1862,31.9303,32.1862,33675.0
2020-10-01 12:00:00,38.98,38.98,38.72,38.87,27886.0,32.1862,32.1862,31.9715,32.0954,27886.0
2020-10-01 12:30:00,38.88,38.97,38.78,38.81,11571.0,32.1037,32.178,32.0211,32.0459,11571.0
2020-10-01 13:00:00,38.79,39.04,38.79,38.98,37911.0,32.0293,32.2358,32.0293,32.1862,37911.0
2020-10-01 13:30:00,38.97,38.97,38.78,38.78,38369.0,32.178,32.178,32.0211,32.0211,38369.0
2020-10-01 14:00:00,38.79,38.85,38.46,38.85,32701.0,32.0293,32.0789,31.7569,32.0789,32701.0
2020-10-01 14:30:00,38.86,39.07,38.85,38.93,56234.0,32.0871,32.2605,32.0789,32.1449,56234.0
2020-10-01 15:00:00,38.91,39.27,38.9,39.22,51768.0,32.1284,32.4257,32.1202,32.3844,51768.0
2020-10-01 15:30:00,39.19,39.41,39.15,39.4,194785.0,32.3596,32.5413,32.3266,32.533,194785.0
2020-10-02 09:30:00,38.57,38.85,38.22,38.66,39387.0,31.8477,32.0789,31.5587,31.922,39387.0
2020-10-02 10:00:00,38.61,39.1,38.61,38.8,26564.0,31.8807,32.2853,31.8807,32.0376,26564.0
2020-10-02 10:30:00,38.78,39.0,38.74,38.87,19315.0,32.0211,32.2027,31.9881,32.0954,19315.0
2020-10-02 11:00:00,38.88,39.29,38.84,39.26,34385.0,32.1037,32.4422,32.0706,32.4174,34385.0
2020-10-02 11:30:00,39.28,39.3,39.01,39.07,29356.0,32.4339,32.4505,32.211,32.2605,29356.0
2020-10-02 12:00:00,39.07,39.62,39.06,39.52,108580.0,32.2605,32.7147,32.2523,32.6321,108580.0
2020-10-02 12:30:00,39.54,39.88,39.5,39.79,71140.0,32.6486,32.9294,32.6156,32.8551,71140.0
2020-10-02 13:00:00,39.76,39.92,39.73,39.83,44530.0,32.8303,32.9624,32.8055,32.8881,44530.0
2020-10-02 13:30:00,39.81,39.83,39.53,39.59,18553.0,32.8716,32.8881,32.6404,32.6899,18553.0
2020-10-02 14:00:00,39.61,39.89,39.59,39.87,23496.0,32.7064,32.9376,32.6899,32.9211,23496.0
2020-10-02 14:30:00,39.88,40.02,39.88,39.98,32238.0,32.9294,33.045,32.9294,33.0119,32238.0
2020-10-02 15:00:00,39.98,40.28,39.9,40.24,53574.0,33.0119,33.2597,32.9459,33.2266,53574.0
2020-10-02 15:30:00,40.27,40.38,40.06,40.2,171482.0,33.2514,33.3422,33.078,33.1936,171482.0
2020-10-05 09:30:00,40.62,40.8,39.7,39.7,32405.0,33.5404,33.689,32.7807,32.7807,32405.0
2020-10-05 10:00:00,39.69,39.93,39.45,39.91,44512.0,32.7725,32.9707,32.5743,32.9541,44512.0
2020-10-05 10:30:00,39.91,40.38,39.89,40.15,20869.0,32.9541,33.3422,32.9376,33.1523,20869.0
2020-10-05 11:00:00,40.12,40.53,40.08,40.37,26828.0,33.1275,33.4661,33.0945,33.334,26828.0
2020-10-05 11:30:00,40.39,40.44,40.1,40.1,21197.0,33.3505,33.3918,33.111,33.111,21197.0
2020-10-05 12:00:00,40.14,40.14,39.85,39.93,15630.0,33.1441,33.1441,32.9046,32.9707,15630.0
2020-10-05 12:30:00,39.93,39.98,39.65,39.67,20058.0,32.9707,33.0119,32.7395,32.756,20058.0
2020-10-05 13:00:00,39.67,39.76,39.54,39.76,33096.0,32.756,32.8303,32.6486,32.8303,33096.0
2020-10-05 13:30:00,39.76,39.77,39.6,39.6,37614.0,32.8303,32.8385,32.6982,32.6982,37614.0
2020-10-05 14:00:00,39.61,39.81,39.6,39.81,34579.0,32.7064,32.8716,32.6982,32.8716,34579.0
2020-10-05 14:30:00,39.82,39.98,39.73,39.95,58952.0,32.8798,33.0119,32.8055,32.9872,58952.0
2020-10-05 15:00:00,39.96,40.09,39.85,39.97,61090.0,32.9954,33.1028,32.9046,33.0037,61090.0
2020-10-05 15:30:00,39.99,40.17,39.91,40.08,165472.0,33.0202,33.1688,32.9541,33.0945,165472.0
2020-10-06 09:30:00,40.48,40.48,39.75,40.08,38270.0,33.4248,33.4248,32.822,33.0945,38270.0
2020-10-06 10:00:00,40.01,40.14,39.81,39.91,17351.0,33.0367,33.1441,32.8716,32.9541,17351.0
2020-10-06 10:30:00,39.87,40.32,39.8,40.18,25995.0,32.9211,33.2927,32.8633,33.1771,25995.0
2020-10-06 11:00:00,40.19,40.45,40.08,40.43,16498.0,33.1853,33.4,33.0945,33.3835,16498.0
2020-10-06 11:30:00,40.37,40.44,40.19,40.37,25809.0,33.334,33.3918,33.1853,33.334,25809.0
2020-10-06 12:00:00,40.37,40.41,40.19,40.29,20654.0,33.334,33.367,33.1853,33.2679,20654.0
2020-10-06 12:30:00,40.26,40.56,40.24,40.56,18563.0,33.2431,33.4909,33.2266,33.4909,18563.0
2020-10-06 13:00:00,40.56,40.72,40.52,40.52,20572.0,33.4909,33.623,33.4578,33.4578,20572.0
2020-10-06 13:30:00,40.56,40.68,40.48,40.66,21033.0,33.4909,33.5899,33.4248,33.5734,21033.0
2020-10-06 14:00:00,40.64,40.85,40.59,40.73,24118.0,33.5569,33.7303,33.5156,33.6312,24118.0
2020-10-06 14:30:00,40.75,40.82,39.77,39.95,29069.0,33.6477,33.7055,32.8385,32.9872,29069.0
2020-10-06 15:00:00,39.92,40.1,39.75,40.02,47796.0,32.9624,33.111,32.822,33.045,47796.0
2020-10-06 15:30:00,39.98,40.18,39.79,39.94,77691.0,33.0119,33.1771,32.8551,32.9789,77691.0
2020-10-07 09:30:00,40.29,40.34,39.91,40.03,16342.0,33.2679,33.3092,32.9541,33.0532,16342.0
2020-10-07 10:00:00,39.99,40.06,39.67,39.83,46631.0,33.0202,33.078,32.756,32.8881,46631.0
2020-10-07 10:30:00,39.85,39.96,39.45,39.45,10884.0,32.9046,32.9954,32.5743,32.5743,10884.0
2020-10-07 11:00:00,39.47,39.49,39.24,39.26,13792.0,32.5908,32.6073,32.4009,32.4174,13792.0
2020-10-07 11:30:00,39.27,39.36,39.17,39.35,15799.0,32.4257,32.5,32.3431,32.4917,15799.0
2020-10-07 12:00:00,39.31,39.34,39.16,39.34,9591.0,32.4587,32.4835,32.3349,32.4835,9591.0
2020-10-07 12:30:00,39.31,39.35,39.22,39.29,7561.0,32.4587,32.4917,32.3844,32.4422,7561.0
2020-10-07 13:00:00,39.32,39.52,39.31,39.51,16462.0,32.467,32.6321,32.4587,32.6239,16462.0
2020-10-07 13:30:00,39.48,39.65,39.42,39.54,16546.0,32.5991,32.7395,32.5495,32.6486,16546.0
2020-10-07 14:00:00,39.55,39.66,39.5,39.59,23703.0,32.6569,32.7477,32.6156,32.6899,23703.0
2020-10-07 14:30:00,39.59,39.7,39.53,39.56,10507.0,32.6899,32.7807,32.6404,32.6651,10507.0
2020-10-07 15:00:00,39.56,39.71,39.54,39.64,19746.0,32.6651,32.789,32.6486,32.7312,19746.0
2020-10-07 15:30:00,39.64,39.65,39.42,39.42,70712.0,32.7312,32.7395,32.5495,32.5495,70712.0
2020-10-08 09:30:00,39.73,40.29,39.73,39.98,30281.0,32.8055,33.2679,32.8055,33.0119,30281.0
2020-10-08 10:00:00,40.02,40.1,39.77,39.98,38162.0,33.045,33.111,32.8385,33.0119,38162.0
2020-10-08 10:30:00,40.0,40.35,39.94,40.22,198033.0,33.0285,33.3175,32.9789,33.2101,198033.0
2020-10-08 11:00:00,40.2,40.29,39.89,39.91,78466.0,33.1936,33.2679,32.9376,32.9541,78466.0
2020-10-08 11:30:00,39.93,40.02,39.78,39.78,24246.0,32.9707,33.045,32.8468,32.8468,24246.0
2020-10-08 12:00:00,39.76,39.95,39.68,39.95,10980.0,32.8303,32.9872,32.7642,32.9872,10980.0
2020-10-08 12:30:00,39.95,40.01,39.75,39.78,37032.0,32.9872,33.0367,32.822,32.8468,37032.0
2020-10-08 13:00:00,39.78,39.87,39.68,39.68,67579.0,32.8468,32.9211,32.7642,32.7642,67579.0
2020-10-08 13:30:00,39.7,40.17,39.58,40.14,199117.0,32.7807,33.1688,32.6817,33.1441,199117.0
2020-10-08 14:00:00,40.14,40.25,40.11,40.18,33922.0,33.1441,33.2349,33.1193,33.1771,33922.0
2020-10-08 14:30:00,40.16,40.37,40.03,40.27,37981.0,33.1606,33.334,33.0532,33.2514,37981.0
2020-10-08 15:00:00,40.3,40.45,40.24,40.26,89245.0,33.2762,33.4,33.2266,33.2431,89245.0
2020-10-08 15:30:00,40.28,40.47,40.14,40.45,216751.0,33.2597,33.4165,33.1441,33.4,216751.0
2020-10-09 09:30:00,40.89,40.93,39.57,39.88,55298.0,33.7633,33.7964,32.6734,32.9294,55298.0
2020-10-09 10:00:00,39.79,39.96,39.54,39.58,10761.0,32.8551,32.9954,32.6486,32.6817,10761.0
2020-10-09 10:30:00,39.61,39.79,39.45,39.68,28744.0,32.7064,32.8551,32.5743,32.7642,28744.0
2020-10-09 11:00:00,39.66,39.81,39.58,39.59,16630.0,32.7477,32.8716,32.6817,32.6899,16630.0
2020-10-09 11:30:00,39.59,39.89,39.56,39.83,27144.0,32.6899,32.9376,32.6651,32.8881,27144.0
2020-10-09 12:00:00,39.83,40.18,39.8,40.09,26397.0,32.8881,33.1771,32.8633,33.1028,26397.0
2020-10-09 12:30:00,40.02,40.13,39.93,39.93,22410.0,33.045,33.1358,32.9707,32.9707,22410.0
2020-10-09 13:00:00,39.92,40.16,39.79,40.16,35361.0,32.9624,33.1606,32.8551,33.1606,35361.0
2020-10-09 13:30:00,40.18,40.22,39.98,40.01,27445.0,33.1771,33.2101,33.0119,33.0367,27445.0
2020-10-09 14:00:00,39.98,39.99,39.77,39.83,13918.0,33.0119,33.0202,32.8385,32.8881,13918.0
2020-10-09 14:30:00,39.8,39.87,39.69,39.77,16668.0,32.8633,32.9211,32.7725,32.8385,16668.0
2020-10-09 15:00:00,39.76,39.79,39.66,39.69,21756.0,32.8303,32.8551,32.7477,32.7725,21756.0
2020-10-09 15:30:00,39.66,39.66,39.48,39.58,78672.0,32.7477,32.7477,32.5991,32.6817,78672.0
2020-10-12 09:30:00,39.52,39.83,39.03,39.62,32878.0,32.6321,32.8881,32.2275,32.7147,32878.0
2020-10-12 10:00:00,39.62,39.83,39.49,39.83,13200.0,32.7147,32.8881,32.6073,32.8881,13200.0
2020-10-12 10:30:00,39.83,39.88,39.47,39.47,21516.0,32.8881,32.9294,32.5908,32.5908,21516.0
2020-10-12 11:00:00,39.49,39.76,39.49,39.75,17452.0,32.6073,32.8303,32.6073,32.822,17452.0
2020-10-12 11:30:00,39.75,40.01,39.69,39.86,25084.0,32.822,33.0367,32.7725,32.9129,25084.0
2020-10-12 12:00:00,39.86,39.86,39.65,39.67,20989.0,32.9129,32.9129,32.7395,32.756,20989.0
2020-10-12 12:30:00,39.69,39.69,39.5,39.53,9759.0,32.7725,32.7725,32.6156,32.6404,9759.0
2020-10-12 13:00:00,39.55,39.6,39.46,39.57,11060.0,32.6569,32.6982,32.5826,32.6734,11060.0
2020-10-12 13:30:00,39.59,39.72,39.42,39.72,11768.0,32.6899,32.7973,32.5495,32.7973,11768.0
2020-10-12 14:00:00,39.71,39.77,39.58,39.69,27543.0,32.789,32.8385,32.6817,32.7725,27543.0
2020-10-12 14:30:00,39.65,39.75,39.6,39.7,8709.0,32.7395,32.822,32.6982,32.7807,8709.0
2020-10-12 15:00:00,39.69,39.8,39.66,39.78,19399.0,32.7725,32.8633,32.7477,32.8468,19399.0
2020-10-12 15:30:00,39.78,39.8,39.66,39.74,100749.0,32.8468,32.8633,32.7477,32.8138,100749.0
2020-10-13 09:30:00,39.26,39.52,39.14,39.22,27250.0,32.4174,32.6321,32.3183,32.3844,27250.0
2020-10-13 10:00:00,39.2,39.29,38.67,38.67,14476.0,32.3679,32.4422,31.9303,31.9303,14476.0
2020-10-13 10:30:00,38.64,38.69,38.39,38.42,65987.0,31.9055,31.9468,31.6991,31.7238,65987.0
2020-10-13 11:00:00,38.44,38.49,38.02,38.08,47355.0,31.7404,31.7816,31.3936,31.4431,47355.0
2020-10-13 11:30:00,38.13,38.26,37.94,38.25,41680.0,31.4844,31.5917,31.3275,31.5835,41680.0
2020-10-13 12:00:00,38.25,38.47,38.2,38.35,23844.0,31.5835,31.7651,31.5422,31.666,23844.0
2020-10-13 12:30:00,38.38,38.52,38.24,38.44,37404.0,31.6908,31.8064,31.5752,31.7404,37404.0
2020-10-13 13:00:00,38.48,38.49,38.35,38.44,14871.0,31.7734,31.7816,31.666,31.7404,14871.0
2020-10-13 13:30:00,38.42,38.44,38.28,38.29,26246.0,31.7238,31.7404,31.6082,31.6165,26246.0
2020-10-13 14:00:00,38.27,38.43,38.24,38.29,18624.0,31.6,31.7321,31.5752,31.6165,18624.0
2020-10-13 14:30:00,38.28,38.29,38.13,38.17,18146.0,31.6082,31.6165,31.4844,31.5174,18146.0
2020-10-13 15:00:00,38.18,38.2,38.07,38.12,50271.0,31.5257,31.5422,31.4348,31.4761,50271.0
2020-10-13 15:30:00,38.12,38.38,38.09,38.26,170862.0,31.4761,31.6908,31.4514,31.5917,170862.0
2020-10-14 09:30:00,38.39,38.72,38.18,38.59,21973.0,31.6991,31.9715,31.5257,31.8642,21973.0
2020-10-14 10:00:00,38.47,38.47,37.95,37.95,30870.0,31.7651,31.7651,31.3358,31.3358,30870.0
2020-10-14 10:30:00,37.96,38.07,37.82,37.95,42740.0,31.344,31.4348,31.2284,31.3358,42740.0
2020-10-14 11:00:00,37.91,37.94,37.67,37.79,42344.0,31.3027,31.3275,31.1046,31.2036,42344.0
2020-10-14 11:30:00,37.83,37.87,37.7,37.77,14148.0,31.2367,31.2697,31.1293,31.1871,14148.0
2020-10-14 12:00:00,37.78,38.02,37.77,38.01,17512.0,31.1954,31.3936,31.1871,31.3853,17512.0
2020-10-14 12:30:00,38.04,38.08,37.89,38.06,16075.0,31.4101,31.4431,31.2862,31.4266,16075.0
2020-10-14 13:00:00,38.03,38.14,37.94,37.94,19979.0,31.4018,31.4926,31.3275,31.3275,19979.0
2020-10-14 13:30:00,37.97,37.98,37.65,37.68,18350.0,31.3523,31.3605,31.088,31.1128,18350.0
2020-10-14 14:00:00,37.67,37.71,37.57,37.58,16880.0,31.1046,31.1376,31.022,31.0302,16880.0
2020-10-14 14:30:00,37.58,37.62,37.44,37.5,14703.0,31.0302,31.0633,30.9146,30.9642,14703.0
2020-10-14 15:00:00,37.5,37.7,37.47,37.62,25899.0,30.9642,31.1293,30.9394,31.0633,25899.0
2020-10-14 15:30:00,37.62,37.72,37.59,37.66,94083.0,31.0633,31.1458,31.0385,31.0963,94083.0
2020-10-15 09:30:00,37.36,37.77,37.28,37.77,19523.0,30.8486,31.1871,30.7825,31.1871,19523.0
2020-10-15 10:00:00,37.73,38.23,37.73,38.23,50841.0,31.1541,31.567,31.1541,31.567,50841.0
2020-10-15 10:30:00,38.26,38.45,38.15,38.23,15556.0,31.5917,31.7486,31.5009,31.567,15556.0
2020-10-15 11:00:00,38.23,38.43,38.23,38.25,18634.0,31.567,31.7321,31.567,31.5835,18634.0
2020-10-15 11:30:00,38.25,38.56,38.23,38.51,7731.0,31.5835,31.8394,31.567,31.7981,7731.0
2020-10-15 12:00:00,38.49,38.5,38.35,38.45,37915.0,31.7816,31.7899,31.666,31.7486,37915.0
2020-10-15 12:30:00,38.44,38.52,38.37,38.45,18061.0,31.7404,31.8064,31.6826,31.7486,18061.0
2020-10-15 13:00:00,38.43,38.68,38.39,38.68,43991.0,31.7321,31.9385,31.6991,31.9385,43991.0
2020-10-15 13:30:00,38.68,38.68,38.48,38.49,16341.0,31.9385,31.9385,31.7734,31.7816,16341.0
2020-10-15 14:00:00,38.48,38.62,38.4,38.57,14040.0,31.7734,31.889,31.7073,31.8477,14040.0
2020-10-15 14:30:00,38.56,38.65,38.54,38.65,13956.0,31.8394,31.9137,31.8229,31.9137,13956.0
2020-10-15 15:00:00,38.68,38.69,38.45,38.54,20737.0,31.9385,31.9468,31.7486,31.8229,20737.0
2020-10-15 15:30:00,38.55,38.69,38.45,38.54,130995.0,31.8312,31.9468,31.7486,31.8229,130995.0
2020-10-16 09:30:00,38.45,38.61,37.2,37.45,73728.0,31.7486,31.8807,30.7165,30.9229,73728.0
2020-10-16 10:00:00,37.48,37.62,37.23,37.43,28232.0,30.9477,31.0633,30.7412,30.9064,28232.0
2020-10-16 10:30:00,37.48,37.49,37.28,37.34,23866.0,30.9477,30.9559,30.7825,30.8321,23866.0
2020-10-16 11:00:00,37.34,37.93,37.34,37.91,26281.0,30.8321,31.3192,30.8321,31.3027,26281.0
2020-10-16 11:30:00,37.9,38.05,37.81,37.96,31164.0,31.2945,31.4183,31.2202,31.344,31164.0
2020-10-16 12:00:00,37.91,37.92,37.72,37.77,7863.0,31.3027,31.311,31.1458,31.1871,7863.0
2020-10-16 12:30:00,37.75,37.79,37.58,37.78,12983.0,31.1706,31.2036,31.0302,31.1954,12983.0
2020-10-16 13:00:00,37.77,37.78,37.68,37.72,11036.0,31.1871,31.1954,31.1128,31.1458,11036.0
2020-10-16 13:30:00,37.77,37.87,37.73,37.77,4638.0,31.1871,31.2697,31.1541,31.1871,4638.0
2020-10-16 14:00:00,37.8,37.8,37.7,37.73,6029.0,31.2119,31.2119,31.1293,31.1541,6029.0
2020-10-16 14:30:00,37.74,37.83,37.7,37.79,7444.0,31.1624,31.2367,31.1293,31.2036,7444.0
2020-10-16 15:00:00,37.82,37.86,37.77,37.82,13964.0,31.2284,31.2614,31.1871,31.2284,13964.0
2020-10-16 15:30:00,37.82,37.82,37.54,37.57,98485.0,31.2284,31.2284,30.9972,31.022,98485.0
2020-10-19 09:30:00,37.8,37.8,36.93,37.15,67404.0,31.2119,31.2119,30.4935,30.6752,67404.0
2020-10-19 10:00:00,37.14,37.45,37.1,37.35,24861.0,30.6669,30.9229,30.6339,30.8403,24861.0
2020-10-19 10:30:00,37.36,37.52,37.1,37.22,61575.0,30.8486,30.9807,30.6339,30.733,61575.0
2020-10-19 11:00:00,37.21,37.21,37.03,37.09,32685.0,30.7247,30.7247,30.5761,30.6256,32685.0
2020-10-19 11:30:00,37.11,37.34,37.04,37.34,21846.0,30.6422,30.8321,30.5844,30.8321,21846.0
2020-10-19 12:00:00,37.29,37.36,37.2,37.25,34729.0,30.7908,30.8486,30.7165,30.7578,34729.0
2020-10-19 12:30:00,37.25,37.26,37.09,37.13,18850.0,30.7578,30.766,30.6256,30.6587,18850.0
2020-10-19 13:00:00,37.1,37.17,37.07,37.11,14069.0,30.6339,30.6917,30.6091,30.6422,14069.0
2020-10-19 13:30:00,37.1,37.19,37.03,37.1,15755.0,30.6339,30.7082,30.5761,30.6339,15755.0
2020-10-19 14:00:00,37.13,37.18,37.05,37.12,16634.0,30.6587,30.7,30.5926,30.6504,16634.0
2020-10-19 14:30:00,37.12,37.12,36.93,36.95,65970.0,30.6504,30.6504,30.4935,30.51,65970.0
2020-10-19 15:00:00,36.95,37.08,36.93,37.04,44072.0,30.51,30.6174,30.4935,30.5844,44072.0
2020-10-19 15:30:00,37.06,37.1,36.92,37.01,130506.0,30.6009,30.6339,30.4853,30.5596,130506.0
2020-10-20 09:30:00,37.4,37.84,37.32,37.76,15668.0,30.8816,31.2449,30.8156,31.1789,15668.0
2020-10-20 10:00:00,37.75,37.81,37.25,37.57,19301.0,31.1706,31.2202,30.7578,31.022,19301.0
2020-10-20 10:30:00,37.63,37.83,37.52,37.66,40791.0,31.0715,31.2367,30.9807,31.0963,40791.0
2020-10-20 11:00:00,37.66,37.68,37.37,37.42,19943.0,31.0963,31.1128,30.8568,30.8981,19943.0
2020-10-20 11:30:00,37.42,37.5,37.37,37.41,12752.0,30.8981,30.9642,30.8568,30.8899,12752.0
2020-10-20 12:00:00,37.44,37.49,37.3,37.3,9258.0,30.9146,30.9559,30.799,30.799,9258.0
2020-10-20 12:30:00,37.29,37.56,37.28,37.56,16677.0,30.7908,31.0137,30.7825,31.0137,16677.0
2020-10-20 13:00:00,37.6,37.62,37.49,37.59,16154.0,31.0468,31.0633,30.9559,31.0385,16154.0
2020-10-20 13:30:00,37.59,37.62,37.5,37.5,14792.0,31.0385,31.0633,30.9642,30.9642,14792.0
2020-10-20 14:00:00,37.54,37.68,37.5,37.61,13658.0,30.9972,31.1128,30.9642,31.055,13658.0
2020-10-20 14:30:00,37.62,37.62,37.5,37.55,9902.0,31.0633,31.0633,30.9642,31.0055,9902.0
2020-10-20 15:00:00,37.54,37.63,37.39,37.57,63517.0,30.9972,31.0715,30.8734,31.022,63517.0
2020-10-20 15:30:00,37.51,37.69,37.45,37.52,71883.0,30.9724,31.1211,30.9229,30.9807,71883.0
2020-10-21 09:30:00,37.41,37.41,36.77,36.83,35286.0,30.8899,30.8899,30.3614,30.411,35286.0
2020-10-21 10:00:00,36.82,37.21,36.82,37.04,19644.0,30.4027,30.7247,30.4027,30.5844,19644.0
2020-10-21 10:30:00,37.06,37.3,37.03,37.11,18592.0,30.6009,30.799,30.5761,30.6422,18592.0
2020-10-21 11:00:00,37.1,37.11,36.92,37.02,14055.0,30.6339,30.6422,30.4853,30.5678,14055.0
2020-10-21 11:30:00,37.07,37.11,36.92,36.95,11675.0,30.6091,30.6422,30.4853,30.51,11675.0
2020-10-21 12:00:00,36.98,37.25,36.97,37.13,8026.0,30.5348,30.7578,30.5266,30.6587,8026.0
2020-10-21 12:30:00,37.14,37.16,37.05,37.14,9331.0,30.6669,30.6834,30.5926,30.6669,9331.0
2020-10-21 13:00:00,37.15,37.29,37.14,37.27,12901.0,30.6752,30.7908,30.6669,30.7743,12901.0
2020-10-21 13:30:00,37.27,37.31,37.21,37.22,13697.0,30.7743,30.8073,30.7247,30.733,13697.0
2020-10-21 14:00:00,37.26,37.42,37.23,37.32,19671.0,30.766,30.8981,30.7412,30.8156,19671.0
2020-10-21 14:30:00,37.35,37.39,37.29,37.37,19973.0,30.8403,30.8734,30.7908,30.8568,19973.0
2020-10-21 15:00:00,37.39,37.39,37.17,37.24,14172.0,30.8734,30.8734,30.6917,30.7495,14172.0
2020-10-21 15:30:00,37.21,37.23,37.11,37.14,68335.0,30.7247,30.7412,30.6422,30.6669,68335.0
2020-10-22 09:30:00,37.16,37.35,37.09,37.19,28293.0,30.6834,30.8403,30.6256,30.7082,28293.0
2020-10-22 10:00:00,37.17,37.31,37.06,37.12,11675.0,30.6917,30.8073,30.6009,30.6504,11675.0
2020-10-22 10:30:00,37.18,37.56,37.14,37.46,14614.0,30.7,31.0137,30.6669,30.9312,14614.0
2020-10-22 11:00:00,37.5,37.62,37.36,37.4,8974.0,30.9642,31.0633,30.8486,30.8816,8974.0
2020-10-22 11:30:00,37.37,37.45,37.36,37.37,4752.0,30.8568,30.9229,30.8486,30.8568,4752.0
2020-10-22 12:00:00,37.4,37.53,37.36,37.52,7835.0,30.8816,30.989,30.8486,30.9807,7835.0
2020-10-22 12:30:00,37.54,37.62,37.47,37.55,3900.0,30.9972,31.0633,30.9394,31.0055,3900.0
2020-10-22 13:00:00,37.56,37.75,37.5,37.69,6783.0,31.0137,31.1706,30.9642,31.1211,6783.0
2020-10-22 13:30:00,37.69,37.84,37.68,37.82,5803.0,31.1211,31.2449,31.1128,31.2284,5803.0
2020-10-22 14:00:00,37.84,38.01,37.79,37.93,9684.0,31.2449,31.3853,31.2036,31.3192,9684.0
2020-10-22 14:30:00,37.92,38.01,37.86,37.86,7338.0,31.311,31.3853,31.2614,31.2614,7338.0
2020-10-22 15:00:00,37.85,37.95,37.8,37.91,9570.0,31.2532,31.3358,31.2119,31.3027,9570.0
2020-10-22 15:30:00,37.97,38.28,37.95,38.18,111566.0,31.3523,31.6082,31.3358,31.5257,111566.0
2020-10-23 09:30:00,38.37,38.79,38.2,38.76,28152.0,31.6826,32.0293,31.5422,32.0046,28152.0
2020-10-23 10:00:00,38.82,38.92,38.36,38.4,39852.0,32.0541,32.1367,31.6743,31.7073,39852.0
2020-10-23 10:30:00,38.46,38.53,38.18,38.18,16823.0,31.7569,31.8147,31.5257,31.5257,16823.0
2020-10-23 11:00:00,38.16,38.23,38.01,38.11,37975.0,31.5092,31.567,31.3853,31.4679,37975.0
2020-10-23 11:30:00,38.1,38.3,38.03,38.07,17407.0,31.4596,31.6248,31.4018,31.4348,17407.0
2020-10-23 12:00:00,38.08,38.15,37.86,37.97,25196.0,31.4431,31.5009,31.2614,31.3523,25196.0
2020-10-23 12:30:00,37.96,38.06,37.82,37.89,16655.0,31.344,31.4266,31.2284,31.2862,16655.0
2020-10-23 13:00:00,37.87,38.11,37.85,38.11,14449.0,31.2697,31.4679,31.2532,31.4679,14449.0
2020-10-23 13:30:00,38.11,38.16,38.05,38.07,31723.0,31.4679,31.5092,31.4183,31.4348,31723.0
2020-10-23 14:00:00,38.12,38.24,38.04,38.16,24785.0,31.4761,31.5752,31.4101,31.5092,24785.0
2020-10-23 14:30:00,38.14,38.21,38.05,38.14,61889.0,31.4926,31.5504,31.4183,31.4926,61889.0
2020-10-23 15:00:00,38.13,38.25,38.1,38.17,19591.0,31.4844,31.5835,31.4596,31.5174,19591.0
2020-10-23 15:30:00,38.17,38.35,38.17,38.3,119509.0,31.5174,31.666,31.5174,31.6248,119509.0
2020-10-26 09:30:00,37.86,38.29,37.12,37.38,22147.0,31.2614,31.6165,30.6504,30.8651,22147.0
2020-10-26 10:00:00,37.29,37.56,37.21,37.4,23593.0,30.7908,31.0137,30.7247,30.8816,23593.0
2020-10-26 10:30:00,37.31,37.39,37.15,37.16,28355.0,30.8073,30.8734,30.6752,30.6834,28355.0
2020-10-26 11:00:00,37.21,37.43,37.14,37.41,31291.0,30.7247,30.9064,30.6669,30.8899,31291.0
2020-10-26 11:30:00,37.42,37.59,37.28,37.58,30371.0,30.8981,31.0385,30.7825,31.0302,30371.0
2020-10-26 12:00:00,37.56,37.65,37.49,37.5,21075.0,31.0137,31.088,30.9559,30.9642,21075.0
2020-10-26 12:30:00,37.5,37.53,37.38,37.5,21982.0,30.9642,30.989,30.8651,30.9642,21982.0
2020-10-26 13:00:00,37.47,37.52,37.29,37.34,19511.0,30.9394,30.9807,30.7908,30.8321,19511.0
2020-10-26 13:30:00,37.32,37.48,37.21,37.43,23839.0,30.8156,30.9477,30.7247,30.9064,23839.0
2020-10-26 14:00:00,37.42,37.61,37.4,37.61,27319.0,30.8981,31.055,30.8816,31.055,27319.0
2020-10-26 14:30:00,37.62,37.69,37.53,37.58,26330.0,31.0633,31.1211,30.989,31.0302,26330.0
2020-10-26 15:00:00,37.58,37.63,37.41,37.51,37908.0,31.0302,31.0715,30.8899,30.9724,37908.0
2020-10-26 15:30:00,37.51,37.62,37.29,37.55,125377.0,30.9724,31.0633,30.7908,31.0055,125377.0
2020-10-27 09:30:00,37.34,37.79,37.11,37.31,36921.0,30.8321,31.2036,30.6422,30.8073,36921.0
2020-10-27 10:00:00,37.37,37.54,37.2,37.23,21031.0,30.8568,30.9972,30.7165,30.7412,21031.0
2020-10-27 10:30:00,37.24,37.27,36.83,36.92,57827.0,30.7495,30.7743,30.411,30.4853,57827.0
2020-10-27 11:00:00,36.89,36.92,36.63,36.67,73657.0,30.4605,30.4853,30.2458,30.2788,73657.0
2020-10-27 11:30:00,36.69,36.98,36.64,36.94,50021.0,30.2954,30.5348,30.2541,30.5018,50021.0
2020-10-27 12:00:00,36.9,37.0,36.81,36.85,15967.0,30.4688,30.5513,30.3944,30.4275,15967.0
2020-10-27 12:30:00,36.87,36.88,36.59,36.59,16060.0,30.444,30.4522,30.2128,30.2128,16060.0
2020-10-27 13:00:00,36.6,36.67,36.52,36.66,9641.0,30.221,30.2788,30.155,30.2706,9641.0
2020-10-27 13:30:00,36.68,36.7,36.57,36.61,10131.0,30.2871,30.3036,30.1963,30.2293,10131.0
2020-10-27 14:00:00,36.62,36.65,36.44,36.45,15452.0,30.2376,30.2623,30.0889,30.0972,15452.0
2020-10-27 14:30:00,36.44,36.5,36.29,36.44,20706.0,30.0889,30.1385,29.9651,30.0889,20706.0
2020-10-27 15:00:00,36.44,36.44,36.33,36.33,27524.0,30.0889,30.0889,29.9981,29.9981,27524.0
2020-10-27 15:30:00,36.33,36.38,36.23,36.24,115423.0,29.9981,30.0394,29.9155,29.9238,115423.0
2020-10-28 09:30:00,35.58,35.94,35.36,35.59,39646.0,29.3788,29.6761,29.1972,29.3871,39646.0
2020-10-28 10:00:00,35.48,35.57,35.23,35.31,32497.0,29.2962,29.3706,29.0898,29.1559,32497.0
2020-10-28 10:30:00,35.3,35.41,35.04,35.04,28100.0,29.1476,29.2384,28.9329,28.9329,28100.0
2020-10-28 11:00:00,35.08,35.39,35.06,35.31,31014.0,28.966,29.2219,28.9494,29.1559,31014.0
2020-10-28 11:30:00,35.27,35.76,35.27,35.68,18963.0,29.1228,29.5274,29.1228,29.4614,18963.0
2020-10-28 12:00:00,35.71,35.85,35.67,35.81,25654.0,29.4862,29.6018,29.4531,29.5687,25654.0
2020-10-28 12:30:00,35.82,35.82,35.44,35.5,11009.0,29.577,29.577,29.2632,29.3128,11009.0
2020-10-28 13:00:00,35.48,35.53,35.35,35.52,30444.0,29.2962,29.3375,29.1889,29.3293,30444.0
2020-10-28 13:30:00,35.52,35.52,35.18,35.23,23017.0,29.3293,29.3293,29.0485,29.0898,23017.0
2020-10-28 14:00:00,35.19,35.32,35.05,35.31,22997.0,29.0568,29.1641,28.9412,29.1559,22997.0
2020-10-28 14:30:00,35.28,35.49,35.15,35.41,28641.0,29.1311,29.3045,29.0238,29.2384,28641.0
2020-10-28 15:00:00,35.44,35.5,35.13,35.4,34097.0,29.2632,29.3128,29.0072,29.2302,34097.0
2020-10-28 15:30:00,35.43,35.5,35.31,35.36,138900.0,29.255,29.3128,29.1559,29.1972,138900.0
2020-10-29 09:30:00,35.09,35.19,34.57,34.81,64505.0,28.9742,29.0568,28.5448,28.743,64505.0
2020-10-29 10:00:00,34.75,35.45,34.7,35.41,40939.0,28.6935,29.2715,28.6522,29.2384,40939.0
2020-10-29 10:30:00,35.45,36.02,35.41,35.7,84597.0,29.2715,29.7421,29.2384,29.4779,84597.0
2020-10-29 11:00:00,35.67,35.92,35.63,35.79,36950.0,29.4531,29.6596,29.4201,29.5522,36950.0
2020-10-29 11:30:00,35.78,35.93,35.6,35.61,15211.0,29.544,29.6678,29.3953,29.4036,15211.0
2020-10-29 12:00:00,35.64,35.79,35.6,35.69,49103.0,29.4284,29.5522,29.3953,29.4696,49103.0
2020-10-29 12:30:00,35.7,35.81,35.37,35.42,58386.0,29.4779,29.5687,29.2054,29.2467,58386.0
2020-10-29 13:00:00,35.4,35.43,35.23,35.32,32136.0,29.2302,29.255,29.0898,29.1641,32136.0
2020-10-29 13:30:00,35.33,35.61,35.31,35.55,45443.0,29.1724,29.4036,29.1559,29.354,45443.0
2020-10-29 14:00:00,35.56,35.76,35.56,35.7,41493.0,29.3623,29.5274,29.3623,29.4779,41493.0
2020-10-29 14:30:00,35.67,35.68,35.42,35.47,41739.0,29.4531,29.4614,29.2467,29.288,41739.0
2020-10-29 15:00:00,35.47,35.52,35.33,35.45,80290.0,29.288,29.3293,29.1724,29.2715,80290.0
2020-10-29 15:30:00,35.45,35.62,35.45,35.48,153376.0,29.2715,29.4118,29.2715,29.2962,153376.0
2020-10-30 09:30:00,35.49,35.88,35.18,35.29,23634.0,29.3045,29.6265,29.0485,29.1394,23634.0
2020-10-30 10:00:00,35.35,35.46,34.92,34.97,19218.0,29.1889,29.2797,28.8338,28.8751,19218.0
2020-10-30 10:30:00,34.96,35.06,34.62,34.72,43898.0,28.8669,28.9494,28.5861,28.6687,43898.0
2020-10-30 11:00:00,34.75,35.14,34.75,35.02,36822.0,28.6935,29.0155,28.6935,28.9164,36822.0
2020-10-30 11:30:00,35.0,35.37,34.96,35.36,27728.0,28.8999,29.2054,28.8669,29.1972,27728.0
2020-10-30 12:00:00,35.36,35.44,35.25,35.28,28901.0,29.1972,29.2632,29.1063,29.1311,28901.0
2020-10-30 12:30:00,35.29,35.34,35.17,35.2,16216.0,29.1394,29.1806,29.0403,29.065,16216.0
2020-10-30 13:00:00,35.14,35.24,35.08,35.2,17230.0,29.0155,29.0981,28.966,29.065,17230.0
2020-10-30 13:30:00,35.22,35.41,35.02,35.35,21665.0,29.0816,29.2384,28.9164,29.1889,21665.0
2020-10-30 14:00:00,35.36,35.55,35.24,35.3,23006.0,29.1972,29.354,29.0981,29.1476,23006.0
2020-10-30 14:30:00,35.25,35.4,35.1,35.28,31320.0,29.1063,29.2302,28.9825,29.1311,31320.0
2020-10-30 15:00:00,35.34,35.45,35.26,35.37,28344.0,29.1806,29.2715,29.1146,29.2054,28344.0
2020-10-30 15:30:00,35.37,35.62,35.3,35.61,174106.0,29.2054,29.4118,29.1476,29.4036,174106.0
2020-11-02 09:30:00,35.88,36.12,35.11,35.42,55596.0,29.6265,29.8247,28.9907,29.2467,55596.0
2020-11-02 10:00:00,35.51,35.66,35.19,35.58,65964.0,29.321,29.4449,29.0568,29.3788,65964.0
2020-11-02 10:30:00,35.6,35.84,35.31,35.49,29322.0,29.3953,29.5935,29.1559,29.3045,29322.0
2020-11-02 11:00:00,35.48,35.98,35.43,35.94,30990.0,29.2962,29.7091,29.255,29.6761,30990.0
2020-11-02 11:30:00,35.96,36.02,35.83,35.91,22545.0,29.6926,29.7421,29.5852,29.6513,22545.0
2020-11-02 12:00:00,35.91,36.15,35.87,36.08,32925.0,29.6513,29.8495,29.6183,29.7917,32925.0
2020-11-02 12:30:00,36.05,36.08,35.93,36.01,24799.0,29.7669,29.7917,29.6678,29.7339,24799.0
2020-11-02 13:00:00,35.97,35.97,35.76,35.82,18226.0,29.7008,29.7008,29.5274,29.577,18226.0
2020-11-02 13:30:00,35.82,35.98,35.81,35.85,14736.0,29.577,29.7091,29.5687,29.6018,14736.0
2020-11-02 14:00:00,35.85,36.04,35.83,36.04,12052.0,29.6018,29.7586,29.5852,29.7586,12052.0
2020-11-02 14:30:00,36.12,36.14,35.99,36.13,29219.0,29.8247,29.8412,29.7174,29.833,29219.0
2020-11-02 15:00:00,36.15,36.22,36.01,36.11,36814.0,29.8495,29.9073,29.7339,29.8164,36814.0
2020-11-02 15:30:00,36.14,36.26,36.04,36.17,162540.0,29.8412,29.9403,29.7586,29.866,162540.0
2020-11-03 09:30:00,36.88,36.96,36.53,36.83,69399.0,30.4522,30.5183,30.1632,30.411,69399.0
2020-11-03 10:00:00,36.83,36.95,36.62,36.79,58485.0,30.411,30.51,30.2376,30.3779,58485.0
2020-11-03 10:30:00,36.76,36.83,36.37,36.79,58543.0,30.3532,30.411,30.0311,30.3779,58543.0
2020-11-03 11:00:00,36.8,37.15,36.8,37.08,57325.0,30.3862,30.6752,30.3862,30.6174,57325.0
2020-11-03 11:30:00,37.02,37.37,37.02,37.07,30353.0,30.5678,30.8568,30.5678,30.6091,30353.0
2020-11-03 12:00:00,37.05,37.27,37.0,37.16,47450.0,30.5926,30.7743,30.5513,30.6834,47450.0
2020-11-03 12:30:00,37.16,37.31,37.06,37.09,39881.0,30.6834,30.8073,30.6009,30.6256,39881.0
2020-11-03 13:00:00,37.09,37.28,37.07,37.1,58825.0,30.6256,30.7825,30.6091,30.6339,58825.0
2020-11-03 13:30:00,37.12,37.24,37.09,37.23,47207.0,30.6504,30.7495,30.6256,30.7412,47207.0
2020-11-03 14:00:00,37.22,37.38,37.16,37.16,35738.0,30.733,30.8651,30.6834,30.6834,35738.0
2020-11-03 14:30:00,37.18,37.45,37.15,37.37,37395.0,30.7,30.9229,30.6752,30.8568,37395.0
2020-11-03 15:00:00,37.37,37.38,37.19,37.19,64629.0,30.8568,30.8651,30.7082,30.7082,64629.0
2020-11-03 15:30:00,37.2,37.72,37.19,37.42,338730.0,30.7165,31.1458,30.7082,30.8981,338730.0
2020-11-04 09:30:00,37.72,37.72,36.08,36.4,48209.0,31.1458,31.1458,29.7917,30.0559,48209.0
2020-11-04 10:00:00,36.43,36.7,36.16,36.31,59014.0,30.0807,30.3036,29.8577,29.9816,59014.0
2020-11-04 10:30:00,36.32,36.64,36.14,36.5,128921.0,29.9898,30.2541,29.8412,30.1385,128921.0
2020-11-04 11:00:00,36.53,36.8,36.53,36.8,60777.0,30.1632,30.3862,30.1632,30.3862,60777.0
2020-11-04 11:30:00,36.79,36.9,36.33,36.4,38096.0,30.3779,30.4688,29.9981,30.0559,38096.0
2020-11-04 12:00:00,36.44,36.69,36.4,36.49,33796.0,30.0889,30.2954,30.0559,30.1302,33796.0
2020-11-04 12:30:00,36.48,36.54,36.27,36.27,30564.0,30.122,30.1715,29.9486,29.9486,30564.0
2020-11-04 13:00:00,36.27,36.44,36.24,36.4,44053.0,29.9486,30.0889,29.9238,30.0559,44053.0
2020-11-04 13:30:00,36.42,36.48,36.29,36.34,39032.0,30.0724,30.122,29.9651,30.0064,39032.0
2020-11-04 14:00:00,36.35,36.37,36.17,36.25,16613.0,30.0146,30.0311,29.866,29.932,16613.0
2020-11-04 14:30:00,36.27,36.34,36.2,36.23,21265.0,29.9486,30.0064,29.8908,29.9155,21265.0
2020-11-04 15:00:00,36.23,36.24,35.9,35.9,40377.0,29.9155,29.9238,29.643,29.643,40377.0
2020-11-04 15:30:00,35.91,36.06,35.85,35.87,160820.0,29.6513,29.7752,29.6018,29.6183,160820.0
2020-11-05 09:30:00,36.2,36.56,35.81,35.85,27543.0,29.8908,30.188,29.5687,29.6018,27543.0
2020-11-05 10:00:00,35.93,36.66,35.75,36.63,28462.0,29.6678,30.2706,29.5192,30.2458,28462.0
2020-11-05 10:30:00,36.62,36.76,36.5,36.55,51347.0,30.2376,30.3532,30.1385,30.1798,51347.0
2020-11-05 11:00:00,36.55,36.66,36.36,36.38,33014.0,30.1798,30.2706,30.0229,30.0394,33014.0
2020-11-05 11:30:00,36.33,36.47,36.22,36.36,72500.0,29.9981,30.1137,29.9073,30.0229,72500.0
2020-11-05 12:00:00,36.35,36.4,36.2,36.23,43242.0,30.0146,30.0559,29.8908,29.9155,43242.0
2020-11-05 12:30:00,36.27,36.6,36.21,36.56,26699.0,29.9486,30.221,29.899,30.188,26699.0
2020-11-05 13:00:00,36.59,36.76,36.56,36.63,29727.0,30.2128,30.3532,30.188,30.2458,29727.0
2020-11-05 13:30:00,36.63,36.74,36.48,36.52,24414.0,30.2458,30.3366,30.122,30.155,24414.0
2020-11-05 14:00:00,36.53,36.62,36.43,36.47,23877.0,30.1632,30.2376,30.0807,30.1137,23877.0
2020-11-05 14:30:00,36.47,36.52,36.31,36.37,23878.0,30.1137,30.155,29.9816,30.0311,23878.0
2020-11-05 15:00:00,36.37,36.52,36.3,36.5,35129.0,30.0311,30.155,29.9733,30.1385,35129.0
2020-11-05 15:30:00,36.48,36.51,35.97,36.19,160218.0,30.122,30.1467,29.7008,29.8825,160218.0
2020-11-06 09:30:00,36.58,36.71,35.95,36.05,56118.0,30.2045,30.3119,29.6843,29.7669,56118.0
2020-11-06 10:00:00,36.05,36.15,35.41,35.47,94007.0,29.7669,29.8495,29.2384,29.288,94007.0
2020-11-06 10:30:00,35.48,35.62,35.32,35.37,137058.0,29.2962,29.4118,29.1641,29.2054,137058.0
2020-11-06 11:00:00,35.38,35.4,34.58,34.72,110085.0,29.2137,29.2302,28.5531,28.6687,110085.0
2020-11-06 11:30:00,34.71,34.86,34.42,34.51,58312.0,28.6604,28.7843,28.421,28.4953,58312.0
2020-11-06 12:00:00,34.49,34.49,34.26,34.29,55839.0,28.4788,28.4788,28.2889,28.3136,55839.0
2020-11-06 12:30:00,34.29,34.35,33.89,33.95,86427.0,28.3136,28.3632,27.9834,28.0329,86427.0
2020-11-06 13:00:00,33.96,34.24,33.66,33.76,195983.0,28.0412,28.2724,27.7934,27.876,195983.0
2020-11-06 13:30:00,33.76,33.88,33.46,33.5,174980.0,27.876,27.9751,27.6283,27.6613,174980.0
2020-11-06 14:00:00,33.51,33.79,33.29,33.75,154228.0,27.6696,27.9008,27.4879,27.8678,154228.0
2020-11-06 14:30:00,33.75,34.08,33.67,34.04,200415.0,27.8678,28.1402,27.8017,28.1072,200415.0
2020-11-06 15:00:00,34.05,34.19,33.8,33.84,186050.0,28.1155,28.2311,27.909,27.9421,186050.0
2020-11-06 15:30:00,33.84,34.42,33.71,34.04,446501.0,27.9421,28.421,27.8347,28.1072,446501.0
2020-11-09 09:30:00,38.0,43.91,37.63,43.0,586382.0,31.377,36.257,31.0715,35.5056,586382.0
2020-11-09 10:00:00,42.94,43.31,41.07,41.73,261107.0,35.4561,35.7616,33.912,34.4569,261107.0
2020-11-09 10:30:00,41.67,42.8,41.58,42.75,185752.0,34.4074,35.3405,34.3331,35.2992,185752.0
2020-11-09 11:00:00,42.73,43.3,42.65,43.08,135057.0,35.2827,35.7533,35.2166,35.5717,135057.0
2020-11-09 11:30:00,43.08,43.84,43.01,43.7,101442.0,35.5717,36.1992,35.5139,36.0836,101442.0
2020-11-09 12:00:00,43.71,44.42,43.7,44.31,128183.0,36.0918,36.6781,36.0836,36.5873,128183.0
2020-11-09 12:30:00,44.32,44.74,44.18,44.35,161714.0,36.5955,36.9423,36.4799,36.6203,161714.0
2020-11-09 13:00:00,44.38,44.82,44.13,44.67,90463.0,36.6451,37.0084,36.4386,36.8845,90463.0
2020-11-09 13:30:00,44.7,45.27,44.11,45.27,216067.0,36.9093,37.38,36.4221,37.38,216067.0
2020-11-09 14:00:00,45.27,46.29,45.26,46.17,278917.0,37.38,38.2222,37.3717,38.1231,278917.0
2020-11-09 14:30:00,46.17,47.22,45.94,46.87,559751.0,38.1231,38.9901,37.9332,38.7011,559751.0
2020-11-09 15:00:00,46.89,47.13,46.69,46.84,651786.0,38.7176,38.9158,38.5525,38.6763,651786.0
2020-11-09 15:30:00,46.84,47.02,45.78,45.95,935505.0,38.6763,38.825,37.8011,37.9414,935505.0
2020-11-10 09:30:00,45.95,47.09,45.75,47.08,163346.0,37.9414,38.8828,37.7763,38.8745,163346.0
2020-11-10 10:00:00,47.07,48.12,46.83,48.08,306619.0,38.8662,39.7332,38.6681,39.7002,306619.0
2020-11-10 10:30:00,48.09,48.11,46.76,47.74,292068.0,39.7085,39.725,38.6103,39.4195,292068.0
2020-11-10 11:00:00,47.74,47.93,47.14,47.49,152805.0,39.4195,39.5764,38.924,39.213,152805.0
2020-11-10 11:30:00,47.48,47.57,47.01,47.41,117791.0,39.2048,39.2791,38.8167,39.147,117791.0
2020-11-10 12:00:00,47.41,47.47,46.98,47.04,167871.0,39.147,39.1965,38.7919,38.8415,167871.0
2020-11-10 12:30:00,47.03,47.24,46.87,46.95,90004.0,38.8332,39.0066,38.7011,38.7672,90004.0
2020-11-10 13:00:00,46.96,47.31,46.82,46.88,76374.0,38.7754,39.0644,38.6598,38.7094,76374.0
2020-11-10 13:30:00,46.9,47.14,46.64,46.98,69660.0,38.7259,38.924,38.5112,38.7919,69660.0
2020-11-10 14:00:00,46.94,47.18,46.47,46.98,74701.0,38.7589,38.9571,38.3708,38.7919,74701.0
2020-11-10 14:30:00,46.99,47.1,46.69,46.89,100082.0,38.8002,38.891,38.5525,38.7176,100082.0
2020-11-10 15:00:00,46.89,47.13,46.67,47.0,86506.0,38.7176,38.9158,38.536,38.8084,86506.0
2020-11-10 15:30:00,47.01,47.1,46.66,46.76,299064.0,38.8167,38.891,38.5277,38.6103,299064.0
2020-11-11 09:30:00,46.34,46.6,44.28,44.31,69384.0,38.2635,38.4782,36.5625,36.5873,69384.0
2020-11-11 10:00:00,44.36,44.65,44.07,44.38,164099.0,36.6286,36.868,36.3891,36.6451,164099.0
2020-11-11 10:30:00,44.38,45.19,44.36,45.13,255487.0,36.6451,37.3139,36.6286,37.2644,255487.0
2020-11-11 11:00:00,45.13,45.67,45.09,45.66,264979.0,37.2644,37.7102,37.2313,37.702,264979.0
2020-11-11 11:30:00,45.68,45.87,45.26,45.5,103171.0,37.7185,37.8754,37.3717,37.5699,103171.0
2020-11-11 12:00:00,45.48,45.67,45.29,45.45,60862.0,37.5534,37.7102,37.3965,37.5286,60862.0
2020-11-11 12:30:00,45.46,46.04,45.43,46.01,42281.0,37.5368,38.0158,37.5121,37.991,42281.0
2020-11-11 13:00:00,46.0,46.3,45.93,46.22,133462.0,37.9827,38.2304,37.9249,38.1644,133462.0
2020-11-11 13:30:00,46.17,46.64,46.12,46.43,78261.0,38.1231,38.5112,38.0818,38.3378,78261.0
2020-11-11 14:00:00,46.42,46.6,46.34,46.45,104854.0,38.3295,38.4782,38.2635,38.3543,104854.0
2020-11-11 14:30:00,46.44,46.5,46.12,46.25,108851.0,38.346,38.3956,38.0818,38.1892,108851.0
2020-11-11 15:00:00,46.27,46.37,46.07,46.09,177193.0,38.2057,38.2882,38.0405,38.057,177193.0
2020-11-11 15:30:00,46.12,46.21,45.73,46.09,275253.0,38.0818,38.1561,37.7598,38.057,275253.0
2020-11-12 09:30:00,46.91,46.91,44.2,44.33,137579.0,38.7341,38.7341,36.4964,36.6038,137579.0
2020-11-12 10:00:00,44.32,44.9,44.24,44.61,101811.0,36.5955,37.0744,36.5295,36.835,101811.0
2020-11-12 10:30:00,44.63,44.64,44.38,44.42,61116.0,36.8515,36.8598,36.6451,36.6781,61116.0
2020-11-12 11:00:00,44.4,44.57,44.24,44.34,73245.0,36.6616,36.802,36.5295,36.612,73245.0
2020-11-12 11:30:00,44.34,44.4,44.27,44.33,40345.0,36.612,36.6616,36.5542,36.6038,40345.0
2020-11-12 12:00:00,44.33,44.43,44.2,44.33,69281.0,36.6038,36.6864,36.4964,36.6038,69281.0
2020-11-12 12:30:00,44.33,44.33,43.85,43.89,45787.0,36.6038,36.6038,36.2074,36.2405,45787.0
2020-11-12 13:00:00,43.9,44.0,43.47,43.59,55939.0,36.2487,36.3313,35.8937,35.9928,55939.0
2020-11-12 13:30:00,43.56,43.76,43.42,43.51,67746.0,35.968,36.1331,35.8524,35.9267,67746.0
2020-11-12 14:00:00,43.51,43.65,43.07,43.15,98719.0,35.9267,36.0423,35.5634,35.6295,98719.0
2020-11-12 14:30:00,43.13,43.34,43.09,43.13,116932.0,35.6129,35.7863,35.5799,35.6129,116932.0
2020-11-12 15:00:00,43.13,43.61,42.95,43.42,109996.0,35.6129,36.0093,35.4643,35.8524,109996.0
2020-11-12 15:30:00,43.43,44.01,43.36,43.92,295560.0,35.8607,36.3396,35.8029,36.2652,295560.0
2020-11-13 09:30:00,44.47,45.51,43.92,45.39,44578.0,36.7194,37.5781,36.2652,37.479,44578.0
2020-11-13 10:00:00,45.39,45.92,45.36,45.92,46940.0,37.479,37.9167,37.4543,37.9167,46940.0
2020-11-13 10:30:00,45.92,45.99,45.54,45.74,30511.0,37.9167,37.9745,37.6029,37.768,30511.0
2020-11-13 11:00:00,45.73,45.85,45.56,45.7,24843.0,37.7598,37.8589,37.6194,37.735,24843.0
2020-11-13 11:30:00,45.69,45.85,45.53,45.53,19176.0,37.7268,37.8589,37.5946,37.5946,19176.0
2020-11-13 12:00:00,45.5,45.59,45.38,45.48,20660.0,37.5699,37.6442,37.4708,37.5534,20660.0
2020-11-13 12:30:00,45.48,45.61,45.4,45.5,33089.0,37.5534,37.6607,37.4873,37.5699,33089.0
2020-11-13 13:00:00,45.51,45.74,45.46,45.68,42182.0,37.5781,37.768,37.5368,37.7185,42182.0
2020-11-13 13:30:00,45.68,45.8,45.44,45.47,70051.0,37.7185,37.8176,37.5203,37.5451,70051.0
2020-11-13 14:00:00,45.47,45.51,45.33,45.36,31954.0,37.5451,37.5781,37.4295,37.4543,31954.0
2020-11-13 14:30:00,45.38,45.42,45.2,45.42,36753.0,37.4708,37.5038,37.3222,37.5038,36753.0
2020-11-13 15:00:00,45.44,45.6,45.37,45.52,41050.0,37.5203,37.6524,37.4625,37.5864,41050.0
2020-11-13 15:30:00,45.52,45.8,45.52,45.72,125196.0,37.5864,37.8176,37.5864,37.7515,125196.0
2020-11-16 09:30:00,47.83,49.52,46.62,47.17,115092.0,39.4938,40.8892,38.4947,38.9488,115092.0
2020-11-16 10:00:00,47.14,47.65,46.83,47.6,55757.0,38.924,39.3452,38.6681,39.3039,55757.0
2020-11-16 10:30:00,47.62,48.09,47.61,48.04,44399.0,39.3204,39.7085,39.3121,39.6672,44399.0
2020-11-16 11:00:00,48.09,48.34,47.83,48.18,32455.0,39.7085,39.9149,39.4938,39.7828,32455.0
2020-11-16 11:30:00,48.16,48.52,48.14,48.43,48197.0,39.7663,40.0635,39.7498,39.9892,48197.0
2020-11-16 12:00:00,48.41,48.57,48.23,48.27,74114.0,39.9727,40.1048,39.8241,39.8571,74114.0
2020-11-16 12:30:00,48.29,48.74,48.29,48.71,101079.0,39.8736,40.2452,39.8736,40.2204,101079.0
2020-11-16 13:00:00,48.71,48.73,48.37,48.37,72307.0,40.2204,40.2369,39.9397,39.9397,72307.0
2020-11-16 13:30:00,48.34,48.55,48.3,48.33,68586.0,39.9149,40.0883,39.8819,39.9066,68586.0
2020-11-16 14:00:00,48.27,48.41,48.04,48.34,42689.0,39.8571,39.9727,39.6672,39.9149,42689.0
2020-11-16 14:30:00,48.39,48.95,48.39,48.95,43935.0,39.9562,40.4186,39.9562,40.4186,43935.0
2020-11-16 15:00:00,48.95,48.98,48.65,48.7,85963.0,40.4186,40.4433,40.1709,40.2122,85963.0
2020-11-16 15:30:00,48.73,49.04,48.7,49.0,238675.0,40.2369,40.4929,40.2122,40.4599,238675.0
2020-11-17 09:30:00,48.23,48.89,47.18,47.51,46974.0,39.8241,40.369,38.9571,39.2296,46974.0
2020-11-17 10:00:00,47.52,48.06,47.52,47.97,39032.0,39.2378,39.6837,39.2378,39.6094,39032.0
2020-11-17 10:30:00,47.95,48.07,47.69,47.99,31712.0,39.5929,39.692,39.3782,39.6259,31712.0
2020-11-17 11:00:00,48.0,48.35,47.97,48.35,24609.0,39.6342,39.9232,39.6094,39.9232,24609.0
2020-11-17 11:30:00,48.33,48.49,48.01,48.02,17506.0,39.9066,40.0388,39.6424,39.6507,17506.0
2020-11-17 12:00:00,47.97,48.33,47.94,48.32,15135.0,39.6094,39.9066,39.5846,39.8984,15135.0
2020-11-17 12:30:00,48.34,48.39,48.1,48.15,26761.0,39.9149,39.9562,39.7167,39.758,26761.0
2020-11-17 13:00:00,48.16,48.27,48.14,48.25,17350.0,39.7663,39.8571,39.7498,39.8406,17350.0
2020-11-17 13:30:00,48.24,48.4,48.21,48.29,15013.0,39.8323,39.9644,39.8076,39.8736,15013.0
2020-11-17 14:00:00,48.32,48.52,48.3,48.39,17232.0,39.8984,40.0635,39.8819,39.9562,17232.0
2020-11-17 14:30:00,48.39,48.51,48.22,48.45,25036.0,39.9562,40.0553,39.8158,40.0057,25036.0
2020-11-17 15:00:00,48.46,48.48,48.18,48.25,41642.0,40.014,40.0305,39.7828,39.8406,41642.0
2020-11-17 15:30:00,48.21,48.36,48.11,48.25,105404.0,39.8076,39.9314,39.725,39.8406,105404.0
2020-11-18 09:30:00,48.06,49.4,48.06,49.32,47878.0,39.6837,40.7901,39.6837,40.7241,47878.0
2020-11-18 10:00:00,49.35,49.66,49.22,49.51,118157.0,40.7489,41.0048,40.6415,40.881,118157.0
2020-11-18 10:30:00,49.47,49.62,49.36,49.47,97215.0,40.8479,40.9718,40.7571,40.8479,97215.0
2020-11-18 11:00:00,49.46,49.83,49.39,49.43,54637.0,40.8397,41.1452,40.7819,40.8149,54637.0
2020-11-18 11:30:00,49.47,49.73,49.44,49.46,29444.0,40.8479,41.0626,40.8232,40.8397,29444.0
2020-11-18 12:00:00,49.47,49.5,49.03,49.07,30215.0,40.8479,40.8727,40.4846,40.5177,30215.0
2020-11-18 12:30:00,49.06,49.13,48.88,48.99,30628.0,40.5094,40.5672,40.3608,40.4516,30628.0
2020-11-18 13:00:00,49.0,49.05,48.85,48.87,35038.0,40.4599,40.5011,40.336,40.3525,35038.0
2020-11-18 13:30:00,48.86,48.86,48.51,48.54,32952.0,40.3443,40.3443,40.0553,40.08,32952.0
2020-11-18 14:00:00,48.54,48.66,47.93,47.98,53793.0,40.08,40.1791,39.5764,39.6176,53793.0
2020-11-18 14:30:00,47.98,48.07,47.8,47.8,96857.0,39.6176,39.692,39.469,39.469,96857.0
2020-11-18 15:00:00,47.78,47.79,47.37,47.38,73850.0,39.4525,39.4608,39.114,39.1222,73850.0
2020-11-18 15:30:00,47.37,47.47,47.04,47.1,263696.0,39.114,39.1965,38.8415,38.891,263696.0
2020-11-19 09:30:00,46.28,47.47,45.31,47.19,85557.0,38.2139,39.1965,37.413,38.9653,85557.0
2020-11-19 10:00:00,47.22,47.37,46.66,46.66,40061.0,38.9901,39.114,38.5277,38.5277,40061.0
2020-11-19 10:30:00,46.64,47.48,46.62,47.22,44749.0,38.5112,39.2048,38.4947,38.9901,44749.0
2020-11-19 11:00:00,47.19,47.37,47.08,47.19,48005.0,38.9653,39.114,38.8745,38.9653,48005.0
2020-11-19 11:30:00,47.2,47.32,46.95,47.13,20394.0,38.9736,39.0727,38.7672,38.9158,20394.0
2020-11-19 12:00:00,47.11,47.15,46.87,47.11,118147.0,38.8993,38.9323,38.7011,38.8993,118147.0
2020-11-19 12:30:00,47.1,47.42,46.98,47.4,29409.0,38.891,39.1552,38.7919,39.1387,29409.0
2020-11-19 13:00:00,47.4,47.87,47.4,47.83,24590.0,39.1387,39.5268,39.1387,39.4938,24590.0
2020-11-19 13:30:00,47.81,47.81,47.47,47.51,14880.0,39.4773,39.4773,39.1965,39.2296,14880.0
2020-11-19 14:00:00,47.51,47.72,47.48,47.64,24466.0,39.2296,39.403,39.2048,39.3369,24466.0
2020-11-19 14:30:00,47.66,47.96,47.6,47.65,43029.0,39.3534,39.6011,39.3039,39.3452,43029.0
2020-11-19 15:00:00,47.64,47.88,47.57,47.61,26201.0,39.3369,39.5351,39.2791,39.3121,26201.0
2020-11-19 15:30:00,47.61,47.89,47.61,47.76,106602.0,39.3121,39.5433,39.3121,39.436,106602.0
2020-11-20 09:30:00,47.72,47.83,47.12,47.5,37265.0,39.403,39.4938,38.9075,39.2213,37265.0
2020-11-20 10:00:00,47.58,47.6,47.02,47.34,22748.0,39.2874,39.3039,38.825,39.0892,22748.0
2020-11-20 10:30:00,47.34,47.36,46.96,47.18,12152.0,39.0892,39.1057,38.7754,38.9571,12152.0
2020-11-20 11:00:00,47.18,47.34,47.09,47.14,20433.0,38.9571,39.0892,38.8828,38.924,20433.0
2020-11-20 11:30:00,47.18,47.23,47.06,47.23,22556.0,38.9571,38.9984,38.858,38.9984,22556.0
2020-11-20 12:00:00,47.21,47.31,47.1,47.11,34703.0,38.9818,39.0644,38.891,38.8993,34703.0
2020-11-20 12:30:00,47.09,47.17,46.83,47.17,49664.0,38.8828,38.9488,38.6681,38.9488,49664.0
2020-11-20 13:00:00,47.19,47.29,47.02,47.07,27598.0,38.9653,39.0479,38.825,38.8662,27598.0
2020-11-20 13:30:00,47.08,47.24,47.07,47.14,27902.0,38.8745,39.0066,38.8662,38.924,27902.0
2020-11-20 14:00:00,47.15,47.16,46.99,47.01,24031.0,38.9323,38.9406,38.8002,38.8167,24031.0
2020-11-20 14:30:00,47.0,47.2,46.97,47.19,18803.0,38.8084,38.9736,38.7837,38.9653,18803.0
2020-11-20 15:00:00,47.25,47.27,46.96,47.05,24677.0,39.0149,39.0314,38.7754,38.8497,24677.0
2020-11-20 15:30:00,47.04,47.29,46.99,47.27,152242.0,38.8415,39.0479,38.8002,39.0314,152242.0
2020-11-23 09:30:00,47.67,48.35,47.25,48.06,171741.0,39.3617,39.9232,39.0149,39.6837,171741.0
2020-11-23 10:00:00,48.08,48.71,48.08,48.61,58746.0,39.7002,40.2204,39.7002,40.1378,58746.0
2020-11-23 10:30:00,48.63,49.04,48.61,49.01,144290.0,40.1544,40.4929,40.1378,40.4681,144290.0
2020-11-23 11:00:00,49.06,49.37,48.92,49.3,70499.0,40.5094,40.7654,40.3938,40.7076,70499.0
2020-11-23 11:30:00,49.28,49.57,49.17,49.41,29570.0,40.6911,40.9305,40.6002,40.7984,29570.0
2020-11-23 12:00:00,49.43,49.57,49.32,49.51,31913.0,40.8149,40.9305,40.7241,40.881,31913.0
2020-11-23 12:30:00,49.51,49.55,49.26,49.48,34423.0,40.881,40.914,40.6745,40.8562,34423.0
2020-11-23 13:00:00,49.46,49.58,49.31,49.31,46913.0,40.8397,40.9388,40.7158,40.7158,46913.0
2020-11-23 13:30:00,49.31,49.39,49.02,49.02,29651.0,40.7158,40.7819,40.4764,40.4764,29651.0
2020-11-23 14:00:00,49.02,49.16,48.87,49.06,38265.0,40.4764,40.592,40.3525,40.5094,38265.0
2020-11-23 14:30:00,49.08,49.37,49.05,49.31,19874.0,40.5259,40.7654,40.5011,40.7158,19874.0
2020-11-23 15:00:00,49.27,49.41,49.02,49.08,36999.0,40.6828,40.7984,40.4764,40.5259,36999.0
2020-11-23 15:30:00,49.04,49.08,48.25,48.45,189613.0,40.4929,40.5259,39.8406,40.0057,189613.0
2020-11-24 09:30:00,49.13,50.34,49.13,50.27,222063.0,40.5672,41.5663,40.5672,41.5085,222063.0
2020-11-24 10:00:00,50.27,50.65,50.02,50.5,37022.0,41.5085,41.8223,41.3021,41.6984,37022.0
2020-11-24 10:30:00,50.52,50.53,49.91,50.36,38988.0,41.7149,41.7232,41.2113,41.5828,38988.0
2020-11-24 11:00:00,50.42,50.48,49.9,49.96,42701.0,41.6324,41.6819,41.203,41.2525,42701.0
2020-11-24 11:30:00,49.99,50.04,49.44,49.53,51088.0,41.2773,41.3186,40.8232,40.8975,51088.0
2020-11-24 12:00:00,49.51,49.66,49.26,49.3,30580.0,40.881,41.0048,40.6745,40.7076,30580.0
2020-11-24 12:30:00,49.3,49.31,48.97,49.16,49674.0,40.7076,40.7158,40.4351,40.592,49674.0
2020-11-24 13:00:00,49.15,49.48,49.09,49.18,50036.0,40.5837,40.8562,40.5342,40.6085,50036.0
2020-11-24 13:30:00,49.15,49.32,48.99,49.01,42513.0,40.5837,40.7241,40.4516,40.4681,42513.0
2020-11-24 14:00:00,49.01,49.21,49.0,49.05,42138.0,40.4681,40.6333,40.4599,40.5011,42138.0
2020-11-24 14:30:00,49.07,49.17,48.99,49.14,74769.0,40.5177,40.6002,40.4516,40.5755,74769.0
2020-11-24 15:00:00,49.16,49.17,48.89,48.95,52747.0,40.592,40.6002,40.369,40.4186,52747.0
2020-11-24 15:30:00,48.94,48.97,48.7,48.78,149694.0,40.4103,40.4351,40.2122,40.2782,149694.0
2020-11-25 09:30:00,48.46,48.46,47.0,47.63,51801.0,40.014,40.014,38.8084,39.3286,51801.0
2020-11-25 10:00:00,47.56,47.94,47.1,47.7,91751.0,39.2708,39.5846,38.891,39.3864,91751.0
2020-11-25 10:30:00,47.66,47.69,47.27,47.34,46043.0,39.3534,39.3782,39.0314,39.0892,46043.0
2020-11-25 11:00:00,47.34,47.54,47.19,47.33,53055.0,39.0892,39.2543,38.9653,39.0809,53055.0
2020-11-25 11:30:00,47.34,47.75,47.34,47.72,39342.0,39.0892,39.4277,39.0892,39.403,39342.0
2020-11-25 12:00:00,47.69,47.72,47.56,47.59,18617.0,39.3782,39.403,39.2708,39.2956,18617.0
2020-11-25 12:30:00,47.58,47.72,47.53,47.59,47178.0,39.2874,39.403,39.2461,39.2956,47178.0
2020-11-25 13:00:00,47.6,47.83,47.52,47.76,55192.0,39.3039,39.4938,39.2378,39.436,55192.0
2020-11-25 13:30:00,47.77,47.86,47.56,47.66,20980.0,39.4442,39.5186,39.2708,39.3534,20980.0
2020-11-25 14:00:00,47.66,47.68,47.44,47.64,58146.0,39.3534,39.3699,39.1718,39.3369,58146.0
2020-11-25 14:30:00,47.65,47.67,47.53,47.56,25191.0,39.3452,39.3617,39.2461,39.2708,25191.0
2020-11-25 15:00:00,47.55,47.78,47.53,47.67,38423.0,39.2626,39.4525,39.2461,39.3617,38423.0
2020-11-25 15:30:00,47.68,47.73,47.55,47.63,136766.0,39.3699,39.4112,39.2626,39.3286,136766.0
2020-11-27 09:30:00,47.37,47.86,47.03,47.33,59645.0,39.114,39.5186,38.8332,39.0809,59645.0
2020-11-27 10:00:00,47.3,47.4,46.68,46.91,37034.0,39.0562,39.1387,38.5442,38.7341,37034.0
2020-11-27 10:30:00,46.91,47.01,46.71,46.92,19369.0,38.7341,38.8167,38.569,38.7424,19369.0
2020-11-27 11:00:00,46.9,47.05,46.81,46.9,13643.0,38.7259,38.8497,38.6516,38.7259,13643.0
2020-11-27 11:30:00,46.91,47.21,46.75,47.19,16477.0,38.7341,38.9818,38.602,38.9653,16477.0
2020-11-27 12:00:00,47.13,47.13,46.82,46.84,15185.0,38.9158,38.9158,38.6598,38.6763,15185.0
2020-11-27 12:30:00,46.84,47.09,46.8,46.9,34001.0,38.6763,38.8828,38.6433,38.7259,34001.0
2020-11-30 09:30:00,46.54,46.72,46.1,46.16,81714.0,38.4286,38.5772,38.0653,38.1148,81714.0
2020-11-30 10:00:00,46.11,46.48,45.84,45.98,46244.0,38.0736,38.3791,37.8506,37.9662,46244.0
2020-11-30 10:30:00,46.02,46.13,45.63,46.08,55235.0,37.9992,38.0901,37.6772,38.0488,55235.0
2020-11-30 11:00:00,46.07,46.32,45.94,45.99,64083.0,38.0405,38.247,37.9332,37.9745,64083.0
2020-11-30 11:30:00,45.97,46.04,45.6,45.87,27691.0,37.958,38.0158,37.6524,37.8754,27691.0
2020-11-30 12:00:00,45.88,46.07,45.81,45.96,27044.0,37.8836,38.0405,37.8258,37.9497,27044.0
2020-11-30 12:30:00,45.97,46.08,45.89,46.05,16001.0,37.958,38.0488,37.8919,38.024,16001.0
2020-11-30 13:00:00,46.06,46.17,46.0,46.03,26945.0,38.0323,38.1231,37.9827,38.0075,26945.0
2020-11-30 13:30:00,46.03,46.05,45.83,45.89,20209.0,38.0075,38.024,37.8424,37.8919,20209.0
2020-11-30 14:00:00,45.89,45.89,45.6,45.74,33094.0,37.8919,37.8919,37.6524,37.768,33094.0
2020-11-30 14:30:00,45.76,45.97,45.6,45.97,30634.0,37.7846,37.958,37.6524,37.958,30634.0
2020-11-30 15:00:00,45.97,45.98,45.71,45.73,47318.0,37.958,37.9662,37.7433,37.7598,47318.0
2020-11-30 15:30:00,45.71,45.77,45.3,45.59,217838.0,37.7433,37.7928,37.4047,37.6442,217838.0
2020-12-01 09:30:00,46.34,47.61,46.34,47.42,130095.0,38.2635,39.3121,38.2635,39.1552,130095.0
2020-12-01 10:00:00,47.46,47.49,46.77,47.06,129993.0,39.1883,39.213,38.6185,38.858,129993.0
2020-12-01 10:30:00,47.02,47.4,46.92,47.13,75797.0,38.825,39.1387,38.7424,38.9158,75797.0
2020-12-01 11:00:00,47.14,47.29,46.79,46.82,178818.0,38.924,39.0479,38.635,38.6598,178818.0
2020-12-01 11:30:00,46.79,46.79,46.03,46.04,67412.0,38.635,38.635,38.0075,38.0158,67412.0
2020-12-01 12:00:00,46.04,46.29,46.04,46.24,24248.0,38.0158,38.2222,38.0158,38.1809,24248.0
2020-12-01 12:30:00,46.22,46.4,46.02,46.4,21246.0,38.1644,38.313,37.9992,38.313,21246.0
2020-12-01 13:00:00,46.39,46.68,46.39,46.61,19787.0,38.3048,38.5442,38.3048,38.4864,19787.0
2020-12-01 13:30:00,46.62,46.81,46.5,46.81,47899.0,38.4947,38.6516,38.3956,38.6516,47899.0
2020-12-01 14:00:00,46.8,46.84,46.54,46.74,19847.0,38.6433,38.6763,38.4286,38.5938,19847.0
2020-12-01 14:30:00,46.74,46.81,46.65,46.66,69961.0,38.5938,38.6516,38.5194,38.5277,69961.0
2020-12-01 15:00:00,46.66,46.68,46.36,46.65,32733.0,38.5277,38.5442,38.28,38.5194,32733.0
2020-12-01 15:30:00,46.65,46.68,46.38,46.57,127213.0,38.5194,38.5442,38.2965,38.4534,127213.0
2020-12-02 09:30:00,45.77,46.82,45.58,46.76,82139.0,37.7928,38.6598,37.6359,38.6103,82139.0
2020-12-02 10:00:00,46.76,47.03,46.66,47.03,98793.0,38.6103,38.8332,38.5277,38.8332,98793.0
2020-12-02 10:30:00,47.02,47.3,46.98,47.16,49529.0,38.825,39.0562,38.7919,38.9406,49529.0
2020-12-02 11:00:00,47.19,47.27,47.01,47.17,32812.0,38.9653,39.0314,38.8167,38.9488,32812.0
2020-12-02 11:30:00,47.17,47.34,47.11,47.25,32534.0,38.9488,39.0892,38.8993,39.0149,32534.0
2020-12-02 12:00:00,47.25,47.33,47.13,47.28,25154.0,39.0149,39.0809,38.9158,39.0396,25154.0
2020-12-02 12:30:00,47.29,47.55,47.26,47.47,24474.0,39.0479,39.2626,39.0231,39.1965,24474.0
2020-12-02 13:00:00,47.51,47.75,47.44,47.75,28761.0,39.2296,39.4277,39.1718,39.4277,28761.0
2020-12-02 13:30:00,47.76,47.83,47.61,47.71,28639.0,39.436,39.4938,39.3121,39.3947,28639.0
2020-12-02 14:00:00,47.7,47.7,47.45,47.65,22323.0,39.3864,39.3864,39.18,39.3452,22323.0
2020-12-02 14:30:00,47.66,47.81,47.63,47.66,59059.0,39.3534,39.4773,39.3286,39.3534,59059.0
2020-12-02 15:00:00,47.67,47.77,47.6,47.65,33737.0,39.3617,39.4442,39.3039,39.3452,33737.0
2020-12-02 15:30:00,47.64,47.84,47.33,47.55,214855.0,39.3369,39.502,39.0809,39.2626,214855.0
2020-12-03 09:30:00,48.01,48.33,47.61,48.24,101392.0,39.6424,39.9066,39.3121,39.8323,101392.0
2020-12-03 10:00:00,48.25,48.42,48.0,48.18,30765.0,39.8406,39.981,39.6342,39.7828,30765.0
2020-12-03 10:30:00,48.18,48.55,48.11,48.47,40310.0,39.7828,40.0883,39.725,40.0222,40310.0
2020-12-03 11:00:00,48.54,48.8,48.46,48.75,69342.0,40.08,40.2947,40.014,40.2534,69342.0
2020-12-03 11:30:00,48.76,49.05,48.76,48.88,22051.0,40.2617,40.5011,40.2617,40.3608,22051.0
2020-12-03 12:00:00,48.91,48.99,48.74,48.88,30946.0,40.3855,40.4516,40.2452,40.3608,30946.0
2020-12-03 12:30:00,48.82,49.05,48.81,49.04,18356.0,40.3112,40.5011,40.303,40.4929,18356.0
2020-12-03 13:00:00,49.02,49.03,48.83,48.85,31881.0,40.4764,40.4846,40.3195,40.336,31881.0
2020-12-03 13:30:00,48.86,48.86,48.52,48.52,9201.0,40.3443,40.3443,40.0635,40.0635,9201.0
2020-12-03 14:00:00,48.54,48.65,48.44,48.48,14840.0,40.08,40.1709,39.9975,40.0305,14840.0
2020-12-03 14:30:00,48.49,48.73,48.47,48.73,20950.0,40.0388,40.2369,40.0222,40.2369,20950.0
2020-12-03 15:00:00,48.73,48.88,48.66,48.87,47094.0,40.2369,40.3608,40.1791,40.3525,47094.0
2020-12-03 15:30:00,48.85,48.91,48.07,48.39,139089.0,40.336,40.3855,39.692,39.9562,139089.0
2020-12-04 09:30:00,48.77,49.36,48.75,48.86,14765.0,40.2699,40.7571,40.2534,40.3443,14765.0
2020-12-04 10:00:00,48.91,49.09,48.84,49.09,7996.0,40.3855,40.5342,40.3277,40.5342,7996.0
2020-12-04 10:30:00,49.21,49.38,49.01,49.08,14806.0,40.6333,40.7736,40.4681,40.5259,14806.0
2020-12-04 11:00:00,49.07,49.07,48.71,48.91,11841.0,40.5177,40.5177,40.2204,40.3855,11841.0
2020-12-04 11:30:00,48.89,49.01,48.85,49.01,9414.0,40.369,40.4681,40.336,40.4681,9414.0
2020-12-04 12:00:00,49.02,49.14,48.93,49.13,13586.0,40.4764,40.5755,40.4021,40.5672,13586.0
2020-12-04 12:30:00,49.14,49.15,48.98,49.0,13295.0,40.5755,40.5837,40.4433,40.4599,13295.0
2020-12-04 13:00:00,49.09,49.1,48.82,48.92,12147.0,40.5342,40.5424,40.3112,40.3938,12147.0
2020-12-04 13:30:00,48.93,49.04,48.88,48.92,16997.0,40.4021,40.4929,40.3608,40.3938,16997.0
2020-12-04 14:00:00,48.9,49.14,48.9,49.07,43035.0,40.3773,40.5755,40.3773,40.5177,43035.0
2020-12-04 14:30:00,49.1,49.19,49.04,49.19,27744.0,40.5424,40.6167,40.4929,40.6167,27744.0
2020-12-04 15:00:00,49.2,49.2,49.02,49.05,15537.0,40.625,40.625,40.4764,40.5011,15537.0
2020-12-04 15:30:00,49.06,49.16,48.91,49.07,72272.0,40.5094,40.592,40.3855,40.5177,72272.0
2020-12-07 09:30:00,48.39,48.57,48.13,48.25,14740.0,39.9562,40.1048,39.7415,39.8406,14740.0
2020-12-07 10:00:00,48.31,48.46,48.05,48.08,18020.0,39.8901,40.014,39.6754,39.7002,18020.0
2020-12-07 10:30:00,48.07,48.55,48.07,48.51,18729.0,39.692,40.0883,39.692,40.0553,18729.0
2020-12-07 11:00:00,48.53,48.61,48.12,48.54,20912.0,40.0718,40.1378,39.7332,40.08,20912.0
2020-12-07 11:30:00,48.5,48.62,48.26,48.31,24281.0,40.047,40.1461,39.8488,39.8901,24281.0
2020-12-07 12:00:00,48.26,48.42,48.26,48.32,6701.0,39.8488,39.981,39.8488,39.8984,6701.0
2020-12-07 12:30:00,48.35,48.42,48.3,48.36,9203.0,39.9232,39.981,39.8819,39.9314,9203.0
2020-12-07 13:00:00,48.37,48.37,48.16,48.2,14232.0,39.9397,39.9397,39.7663,39.7993,14232.0
2020-12-07 13:30:00,48.17,48.32,48.14,48.27,14165.0,39.7745,39.8984,39.7498,39.8571,14165.0
2020-12-07 14:00:00,48.23,48.31,48.15,48.22,20528.0,39.8241,39.8901,39.758,39.8158,20528.0
2020-12-07 14:30:00,48.24,48.37,48.24,48.27,15552.0,39.8323,39.9397,39.8323,39.8571,15552.0
2020-12-07 15:00:00,48.26,48.29,48.11,48.17,34449.0,39.8488,39.8736,39.725,39.7745,34449.0
2020-12-07 15:30:00,48.17,48.22,47.83,48.04,105541.0,39.7745,39.8158,39.4938,39.6672,105541.0
2020-12-08 09:30:00,47.38,48.63,47.38,48.26,25257.0,39.1222,40.1544,39.1222,39.8488,25257.0
2020-12-08 10:00:00,48.21,48.42,47.79,48.22,29176.0,39.8076,39.981,39.4608,39.8158,29176.0
2020-12-08 10:30:00,48.22,48.27,47.87,48.13,43930.0,39.8158,39.8571,39.5268,39.7415,43930.0
2020-12-08 11:00:00,48.12,48.29,48.11,48.23,44056.0,39.7332,39.8736,39.725,39.8241,44056.0
2020-12-08 11:30:00,48.25,48.34,48.16,48.18,27781.0,39.8406,39.9149,39.7663,39.7828,27781.0
2020-12-08 12:00:00,48.2,48.27,48.14,48.26,32458.0,39.7993,39.8571,39.7498,39.8488,32458.0
2020-12-08 12:30:00,48.27,48.27,48.04,48.08,17175.0,39.8571,39.8571,39.6672,39.7002,17175.0
2020-12-08 13:00:00,48.11,48.17,47.94,48.15,16260.0,39.725,39.7745,39.5846,39.758,16260.0
2020-12-08 13:30:00,48.18,48.24,48.12,48.14,18114.0,39.7828,39.8323,39.7332,39.7498,18114.0
2020-12-08 14:00:00,48.15,48.23,48.07,48.11,15055.0,39.758,39.8241,39.692,39.725,15055.0
2020-12-08 14:30:00,48.12,48.16,47.82,47.86,19653.0,39.7332,39.7663,39.4855,39.5186,19653.0
2020-12-08 15:00:00,47.84,47.87,47.7,47.8,27953.0,39.502,39.5268,39.3864,39.469,27953.0
2020-12-08 15:30:00,47.79,47.83,47.63,47.77,134483.0,39.4608,39.4938,39.3286,39.4442,134483.0
2020-12-09 09:30:00,48.26,48.26,47.62,47.74,20164.0,39.8488,39.8488,39.3204,39.4195,20164.0
2020-12-09 10:00:00,47.78,47.91,47.48,47.91,14338.0,39.4525,39.5598,39.2048,39.5598,14338.0
2020-12-09 10:30:00,47.89,48.05,47.7,47.72,22431.0,39.5433,39.6754,39.3864,39.403,22431.0
2020-12-09 11:00:00,47.71,47.71,47.45,47.54,14940.0,39.3947,39.3947,39.18,39.2543,14940.0
2020-12-09 11:30:00,47.55,47.77,47.44,47.77,10827.0,39.2626,39.4442,39.1718,39.4442,10827.0
2020-12-09 12:00:00,47.76,47.92,47.72,47.87,7703.0,39.436,39.5681,39.403,39.5268,7703.0
2020-12-09 12:30:00,47.84,47.94,47.74,47.91,26501.0,39.502,39.5846,39.4195,39.5598,26501.0
2020-12-09 13:00:00,47.9,47.9,47.53,47.61,25197.0,39.5516,39.5516,39.2461,39.3121,25197.0
2020-12-09 13:30:00,47.55,47.58,47.28,47.33,21612.0,39.2626,39.2874,39.0396,39.0809,21612.0
2020-12-09 14:00:00,47.33,47.64,47.31,47.64,23671.0,39.0809,39.3369,39.0644,39.3369,23671.0
2020-12-09 14:30:00,47.61,47.66,47.42,47.61,54956.0,39.3121,39.3534,39.1552,39.3121,54956.0
2020-12-09 15:00:00,47.62,47.78,47.54,47.73,51129.0,39.3204,39.4525,39.2543,39.4112,51129.0
2020-12-09 15:30:00,47.73,47.87,47.66,47.7,141960.0,39.4112,39.5268,39.3534,39.3864,141960.0
2020-12-10 09:30:00,47.43,47.93,47.31,47.73,26241.0,39.1635,39.5764,39.0644,39.4112,26241.0
2020-12-10 10:00:00,47.64,47.71,47.19,47.58,26646.0,39.3369,39.3947,38.9653,39.2874,26646.0
2020-12-10 10:30:00,47.55,47.66,47.37,47.59,35541.0,39.2626,39.3534,39.114,39.2956,35541.0
2020-12-10 11:00:00,47.62,47.8,47.49,47.63,44273.0,39.3204,39.469,39.213,39.3286,44273.0
2020-12-10 11:30:00,47.62,47.72,47.47,47.71,31455.0,39.3204,39.403,39.1965,39.3947,31455.0
2020-12-10 12:00:00,47.7,47.98,47.68,47.89,43427.0,39.3864,39.6176,39.3699,39.5433,43427.0
2020-12-10 12:30:00,47.88,47.9,47.7,47.79,16979.0,39.5351,39.5516,39.3864,39.4608,16979.0
2020-12-10 13:00:00,47.77,47.95,47.7,47.89,18619.0,39.4442,39.5929,39.3864,39.5433,18619.0
2020-12-10 13:30:00,47.91,47.95,47.67,47.68,14825.0,39.5598,39.5929,39.3617,39.3699,14825.0
2020-12-10 14:00:00,47.73,47.73,47.59,47.67,15236.0,39.4112,39.4112,39.2956,39.3617,15236.0
2020-12-10 14:30:00,47.66,47.79,47.6,47.67,21200.0,39.3534,39.4608,39.3039,39.3617,21200.0
2020-12-10 15:00:00,47.71,47.89,47.7,47.78,22804.0,39.3947,39.5433,39.3864,39.4525,22804.0
2020-12-10 15:30:00,47.77,47.77,47.59,47.61,132305.0,39.4442,39.4442,39.2956,39.3121,132305.0
2020-12-11 09:30:00,47.13,47.58,47.01,47.1,35061.0,38.9158,39.2874,38.8167,38.891,35061.0
2020-12-11 10:00:00,47.11,47.42,47.11,47.13,8479.0,38.8993,39.1552,38.8993,38.9158,8479.0
2020-12-11 10:30:00,47.1,47.23,46.84,47.12,21923.0,38.891,38.9984,38.6763,38.9075,21923.0
2020-12-11 11:00:00,47.1,47.24,46.96,47.12,14912.0,38.891,39.0066,38.7754,38.9075,14912.0
2020-12-11 11:30:00,47.12,47.15,46.88,47.02,14860.0,38.9075,38.9323,38.7094,38.825,14860.0
2020-12-11 12:00:00,47.0,47.02,46.62,46.82,21161.0,38.8084,38.825,38.4947,38.6598,21161.0
2020-12-11 12:30:00,46.83,47.02,46.77,47.0,11638.0,38.6681,38.825,38.6185,38.8084,11638.0
2020-12-11 13:00:00,46.99,47.15,46.89,47.15,8252.0,38.8002,38.9323,38.7176,38.9323,8252.0
2020-12-11 13:30:00,47.19,47.23,47.07,47.23,9744.0,38.9653,38.9984,38.8662,38.9984,9744.0
2020-12-11 14:00:00,47.25,47.32,47.05,47.09,12482.0,39.0149,39.0727,38.8497,38.8828,12482.0
2020-12-11 14:30:00,47.1,47.18,47.02,47.02,15263.0,38.891,38.9571,38.825,38.825,15263.0
2020-12-11 15:00:00,47.04,47.13,46.94,47.08,19580.0,38.8415,38.9158,38.7589,38.8745,19580.0
2020-12-11 15:30:00,47.07,47.23,47.01,47.09,61390.0,38.8662,38.9984,38.8167,38.8828,61390.0
2020-12-14 09:30:00,47.67,48.22,47.41,47.75,36405.0,39.3617,39.8158,39.147,39.4277,36405.0
2020-12-14 10:00:00,47.77,47.85,47.3,47.66,30907.0,39.4442,39.5103,39.0562,39.3534,30907.0
2020-12-14 10:30:00,47.64,47.64,46.92,46.97,17597.0,39.3369,39.3369,38.7424,38.7837,17597.0
2020-12-14 11:00:00,46.94,47.11,46.61,46.68,25352.0,38.7589,38.8993,38.4864,38.5442,25352.0
2020-12-14 11:30:00,46.68,46.84,46.59,46.7,48872.0,38.5442,38.6763,38.4699,38.5607,48872.0
2020-12-14 12:00:00,46.69,46.86,46.62,46.79,19318.0,38.5525,38.6928,38.4947,38.635,19318.0
2020-12-14 12:30:00,46.76,46.85,46.64,46.81,18009.0,38.6103,38.6846,38.5112,38.6516,18009.0
2020-12-14 13:00:00,46.81,46.91,46.67,46.78,40878.0,38.6516,38.7341,38.536,38.6268,40878.0
2020-12-14 13:30:00,46.81,46.99,46.66,46.67,23164.0,38.6516,38.8002,38.5277,38.536,23164.0
2020-12-14 14:00:00,46.67,46.74,46.63,46.67,29520.0,38.536,38.5938,38.5029,38.536,29520.0
2020-12-14 14:30:00,46.67,46.99,46.6,46.94,48358.0,38.536,38.8002,38.4782,38.7589,48358.0
2020-12-14 15:00:00,46.94,46.99,46.86,46.91,41324.0,38.7589,38.8002,38.6928,38.7341,41324.0
2020-12-14 15:30:00,46.9,46.99,46.81,46.88,115845.0,38.7259,38.8002,38.6516,38.7094,115845.0
2020-12-15 09:30:00,46.25,46.73,46.2,46.2,65930.0,38.6637,39.065,38.6219,38.6219,65930.0
2020-12-15 10:00:00,46.21,46.63,46.1,46.57,96981.0,38.6303,38.9814,38.5383,38.9312,96981.0
2020-12-15 10:30:00,46.58,46.63,46.27,46.54,24039.0,38.9396,38.9814,38.6804,38.9062,24039.0
2020-12-15 11:00:00,46.54,46.95,46.37,46.94,75900.0,38.9062,39.2489,38.764,39.2406,75900.0
2020-12-15 11:30:00,46.92,46.94,46.64,46.7,26379.0,39.2238,39.2406,38.9898,39.0399,26379.0
2020-12-15 12:00:00,46.7,46.74,46.57,46.7,19193.0,39.0399,39.0734,38.9312,39.0399,19193.0
2020-12-15 12:30:00,46.69,47.04,46.68,46.99,43769.0,39.0316,39.3241,39.0232,39.2823,43769.0
2020-12-15 13:00:00,47.02,47.27,46.98,47.16,35105.0,39.3074,39.5164,39.274,39.4245,35105.0
2020-12-15 13:30:00,47.18,47.36,47.18,47.36,18514.0,39.4412,39.5917,39.4412,39.5917,18514.0
2020-12-15 14:00:00,47.35,47.58,47.33,47.53,37663.0,39.5833,39.7756,39.5666,39.7338,37663.0
2020-12-15 14:30:00,47.57,47.63,47.52,47.55,28583.0,39.7672,39.8174,39.7254,39.7505,28583.0
2020-12-15 15:00:00,47.54,47.71,47.51,47.53,42464.0,39.7421,39.8842,39.7171,39.7338,42464.0
2020-12-15 15:30:00,47.52,47.95,47.5,47.93,212135.0,39.7254,40.0849,39.7087,40.0682,212135.0
2020-12-16 09:30:00,47.85,47.9,47.43,47.81,79497.0,40.0013,40.0431,39.6502,39.9678,79497.0
2020-12-16 10:00:00,47.93,47.93,47.18,47.19,47288.0,40.0682,40.0682,39.4412,39.4495,47288.0
2020-12-16 10:30:00,47.18,47.37,46.57,46.81,26653.0,39.4412,39.6,38.9312,39.1319,26653.0
2020-12-16 11:00:00,46.82,47.07,46.65,47.04,47965.0,39.1402,39.3492,38.9981,39.3241,47965.0
2020-12-16 11:30:00,47.05,47.1,46.98,47.03,36876.0,39.3325,39.3743,39.274,39.3158,36876.0
2020-12-16 12:00:00,47.03,47.11,46.96,47.05,47118.0,39.3158,39.3827,39.2573,39.3325,47118.0
2020-12-16 12:30:00,47.04,47.12,47.03,47.07,35576.0,39.3241,39.391,39.3158,39.3492,35576.0
2020-12-16 13:00:00,47.08,47.19,47.03,47.19,35794.0,39.3576,39.4495,39.3158,39.4495,35794.0
2020-12-16 13:30:00,47.17,47.27,47.06,47.19,34743.0,39.4328,39.5164,39.3409,39.4495,34743.0
2020-12-16 14:00:00,47.2,47.57,47.15,47.41,66916.0,39.4579,39.7672,39.4161,39.6335,66916.0
2020-12-16 14:30:00,47.42,47.59,47.34,47.49,51906.0,39.6418,39.7839,39.5749,39.7003,51906.0
2020-12-16 15:00:00,47.48,47.6,47.44,47.48,41437.0,39.692,39.7923,39.6585,39.692,41437.0
2020-12-16 15:30:00,47.47,47.55,47.22,47.34,253180.0,39.6836,39.7505,39.4746,39.5749,253180.0
2020-12-17 09:30:00,47.31,47.47,46.75,46.87,30949.0,39.5499,39.6836,39.0817,39.182,30949.0
2020-12-17 10:00:00,46.91,47.29,46.87,47.22,91158.0,39.2155,39.5331,39.182,39.4746,91158.0
2020-12-17 10:30:00,47.2,47.27,46.95,47.05,77960.0,39.4579,39.5164,39.2489,39.3325,77960.0
2020-12-17 11:00:00,47.04,47.24,46.87,47.15,81154.0,39.3241,39.4913,39.182,39.4161,81154.0
2020-12-17 11:30:00,47.07,47.31,47.05,47.3,75959.0,39.3492,39.5499,39.3325,39.5415,75959.0
2020-12-17 12:00:00,47.3,47.45,47.22,47.45,25558.0,39.5415,39.6669,39.4746,39.6669,25558.0
2020-12-17 12:30:00,47.45,47.49,47.24,47.28,41025.0,39.6669,39.7003,39.4913,39.5248,41025.0
2020-12-17 13:00:00,47.26,47.6,47.26,47.56,21869.0,39.5081,39.7923,39.5081,39.7589,21869.0
2020-12-17 13:30:00,47.58,47.61,47.46,47.47,12485.0,39.7756,39.8007,39.6753,39.6836,12485.0
2020-12-17 14:00:00,47.47,47.47,47.33,47.36,12887.0,39.6836,39.6836,39.5666,39.5917,12887.0
2020-12-17 14:30:00,47.37,47.48,47.35,47.42,25699.0,39.6,39.692,39.5833,39.6418,25699.0
2020-12-17 15:00:00,47.43,47.58,47.4,47.57,47478.0,39.6502,39.7756,39.6251,39.7672,47478.0
2020-12-17 15:30:00,47.54,47.57,47.2,47.45,179144.0,39.7421,39.7672,39.4579,39.6669,179144.0
2020-12-18 09:30:00,47.49,47.52,46.84,46.94,166194.0,39.7003,39.7254,39.157,39.2406,166194.0
2020-12-18 10:00:00,46.9,47.25,46.55,46.65,105023.0,39.2071,39.4997,38.9145,38.9981,105023.0
2020-12-18 10:30:00,46.66,46.81,46.43,46.51,108897.0,39.0065,39.1319,38.8142,38.8811,108897.0
2020-12-18 11:00:00,46.51,46.66,46.45,46.53,53935.0,38.8811,39.0065,38.8309,38.8978,53935.0
2020-12-18 11:30:00,46.52,46.53,46.3,46.47,31555.0,38.8894,38.8978,38.7055,38.8476,31555.0
2020-12-18 12:00:00,46.46,46.61,46.42,46.53,21162.0,38.8393,38.9647,38.8058,38.8978,21162.0
2020-12-18 12:30:00,46.51,46.62,46.51,46.56,21970.0,38.8811,38.973,38.8811,38.9229,21970.0
2020-12-18 13:00:00,46.56,46.61,46.36,46.61,31425.0,38.9229,38.9647,38.7557,38.9647,31425.0
2020-12-18 13:30:00,46.6,46.6,46.34,46.36,24769.0,38.9563,38.9563,38.739,38.7557,24769.0
2020-12-18 14:00:00,46.35,46.39,46.14,46.32,331121.0,38.7473,38.7808,38.5718,38.7222,331121.0
2020-12-18 14:30:00,46.31,46.35,46.13,46.16,32000.0,38.7139,38.7473,38.5634,38.5885,32000.0
2020-12-18 15:00:00,46.16,46.19,45.78,45.8,49253.0,38.5885,38.6136,38.2708,38.2875,49253.0
2020-12-18 15:30:00,45.81,46.07,45.58,45.93,197109.0,38.2959,38.5133,38.1036,38.3962,197109.0
2020-12-21 09:30:00,45.42,45.49,44.66,44.96,71051.0,37.9699,38.0284,37.3345,37.5853,71051.0
2020-12-21 10:00:00,44.93,44.93,44.43,44.61,64462.0,37.5602,37.5602,37.1423,37.2927,64462.0
2020-12-21 10:30:00,44.6,45.0,44.58,44.88,60413.0,37.2844,37.6188,37.2677,37.5184,60413.0
2020-12-21 11:00:00,44.91,45.22,44.91,44.95,24771.0,37.5435,37.8027,37.5435,37.577,24771.0
2020-12-21 11:30:00,44.97,45.05,44.82,45.03,21062.0,37.5937,37.6606,37.4683,37.6438,21062.0
2020-12-21 12:00:00,45.04,45.2,44.97,45.19,13868.0,37.6522,37.786,37.5937,37.7776,13868.0
2020-12-21 12:30:00,45.25,45.39,45.22,45.35,9035.0,37.8278,37.9448,37.8027,37.9114,9035.0
2020-12-21 13:00:00,45.34,45.42,45.2,45.26,10425.0,37.903,37.9699,37.786,37.8361,10425.0
2020-12-21 13:30:00,45.26,45.42,45.21,45.25,15190.0,37.8361,37.9699,37.7943,37.8278,15190.0
2020-12-21 14:00:00,45.21,45.54,45.15,45.47,24615.0,37.7943,38.0702,37.7442,38.0117,24615.0
2020-12-21 14:30:00,45.46,45.48,45.11,45.13,19794.0,38.0033,38.02,37.7107,37.7274,19794.0
2020-12-21 15:00:00,45.11,45.17,44.93,45.16,24306.0,37.7107,37.7609,37.5602,37.7525,24306.0
2020-12-21 15:30:00,45.17,45.37,45.03,45.2,146476.0,37.7609,37.9281,37.6438,37.786,146476.0
2020-12-22 09:30:00,45.59,45.76,44.74,44.86,28586.0,38.112,38.2541,37.4014,37.5017,28586.0
2020-12-22 10:00:00,44.89,45.04,44.69,45.0,96717.0,37.5268,37.6522,37.3596,37.6188,96717.0
2020-12-22 10:30:00,45.0,45.04,44.7,44.78,52309.0,37.6188,37.6522,37.368,37.4349,52309.0
2020-12-22 11:00:00,44.81,45.1,44.81,45.1,19046.0,37.4599,37.7024,37.4599,37.7024,19046.0
2020-12-22 11:30:00,45.13,45.26,45.07,45.18,14766.0,37.7274,37.8361,37.6773,37.7692,14766.0
2020-12-22 12:00:00,45.13,45.33,45.02,45.23,19056.0,37.7274,37.8946,37.6355,37.811,19056.0
2020-12-22 12:30:00,45.2,45.32,45.12,45.18,14671.0,37.786,37.8863,37.7191,37.7692,14671.0
2020-12-22 13:00:00,45.19,45.23,45.1,45.15,16263.0,37.7776,37.811,37.7024,37.7442,16263.0
2020-12-22 13:30:00,45.12,45.38,45.1,45.3,34146.0,37.7191,37.9364,37.7024,37.8696,34146.0
2020-12-22 14:00:00,45.31,45.38,45.26,45.29,14263.0,37.8779,37.9364,37.8361,37.8612,14263.0
2020-12-22 14:30:00,45.29,45.33,45.22,45.3,14528.0,37.8612,37.8946,37.8027,37.8696,14528.0
2020-12-22 15:00:00,45.31,45.32,45.13,45.13,21927.0,37.8779,37.8863,37.7274,37.7274,21927.0
2020-12-22 15:30:00,45.14,45.3,45.14,45.25,67557.0,37.7358,37.8696,37.7358,37.8278,67557.0
2020-12-23 09:30:00,45.76,46.1,45.33,45.94,28179.0,38.2541,38.5383,37.8946,38.4046,28179.0
2020-12-23 10:00:00,46.0,46.14,45.75,45.8,17767.0,38.4547,38.5718,38.2457,38.2875,17767.0
2020-12-23 10:30:00,45.8,45.85,45.4,45.61,59675.0,38.2875,38.3293,37.9532,38.1287,59675.0
2020-12-23 11:00:00,45.6,45.76,45.49,45.61,21755.0,38.1203,38.2541,38.0284,38.1287,21755.0
2020-12-23 11:30:00,45.61,45.67,45.49,45.63,9288.0,38.1287,38.1789,38.0284,38.1454,9288.0
2020-12-23 12:00:00,45.61,45.68,45.46,45.46,8257.0,38.1287,38.1872,38.0033,38.0033,8257.0
2020-12-23 12:30:00,45.44,45.48,45.29,45.47,10541.0,37.9866,38.02,37.8612,38.0117,10541.0
2020-12-23 13:00:00,45.44,45.53,45.43,45.5,11155.0,37.9866,38.0618,37.9782,38.0368,11155.0
2020-12-23 13:30:00,45.49,45.56,45.28,45.28,11274.0,38.0284,38.0869,37.8528,37.8528,11274.0
2020-12-23 14:00:00,45.28,45.31,45.13,45.13,10254.0,37.8528,37.8779,37.7274,37.7274,10254.0
2020-12-23 14:30:00,45.15,45.2,45.1,45.12,9787.0,37.7442,37.786,37.7024,37.7191,9787.0
2020-12-23 15:00:00,45.07,45.26,45.01,45.24,15198.0,37.6773,37.8361,37.6271,37.8194,15198.0
2020-12-23 15:30:00,45.26,45.4,45.05,45.18,116915.0,37.8361,37.9532,37.6606,37.7692,116915.0
2020-12-24 09:30:00,45.51,45.68,44.82,45.09,12500.0,38.0451,38.1872,37.4683,37.694,12500.0
2020-12-24 10:00:00,45.09,45.37,44.91,45.22,23382.0,37.694,37.9281,37.5435,37.8027,23382.0
2020-12-24 10:30:00,45.22,45.55,45.09,45.53,10317.0,37.8027,38.0785,37.694,38.0618,10317.0
2020-12-24 11:00:00,45.51,45.51,45.37,45.46,5746.0,38.0451,38.0451,37.9281,38.0033,5746.0
2020-12-24 11:30:00,45.37,45.45,45.27,45.33,24909.0,37.9281,37.995,37.8445,37.8946,24909.0
2020-12-24 12:00:00,45.33,45.33,45.17,45.22,20563.0,37.8946,37.8946,37.7609,37.8027,20563.0
2020-12-24 12:30:00,45.22,45.46,45.21,45.4,54061.0,37.8027,38.0033,37.7943,37.9532,54061.0
2020-12-28 09:30:00,45.67,45.97,45.48,45.68,22511.0,38.1789,38.4297,38.02,38.1872,22511.0
2020-12-28 10:00:00,45.66,46.35,45.65,45.87,62446.0,38.1705,38.7473,38.1621,38.3461,62446.0
2020-12-28 10:30:00,45.87,45.88,45.55,45.77,41105.0,38.3461,38.3544,38.0785,38.2625,41105.0
2020-12-28 11:00:00,45.74,45.77,45.58,45.65,16528.0,38.2374,38.2625,38.1036,38.1621,16528.0
2020-12-28 11:30:00,45.69,45.8,45.56,45.77,21708.0,38.1956,38.2875,38.0869,38.2625,21708.0
2020-12-28 12:00:00,45.75,45.88,45.7,45.73,29630.0,38.2457,38.3544,38.2039,38.229,29630.0
2020-12-28 12:30:00,45.75,45.77,45.65,45.74,17406.0,38.2457,38.2625,38.1621,38.2374,17406.0
2020-12-28 13:00:00,45.76,45.83,45.69,45.73,19914.0,38.2541,38.3126,38.1956,38.229,19914.0
2020-12-28 13:30:00,45.75,45.89,45.73,45.81,21523.0,38.2457,38.3628,38.229,38.2959,21523.0
2020-12-28 14:00:00,45.81,46.0,45.79,45.8,22351.0,38.2959,38.4547,38.2792,38.2875,22351.0
2020-12-28 14:30:00,45.82,45.84,45.63,45.68,17458.0,38.3043,38.321,38.1454,38.1872,17458.0
2020-12-28 15:00:00,45.66,45.66,45.54,45.54,16979.0,38.1705,38.1705,38.0702,38.0702,16979.0
2020-12-28 15:30:00,45.53,45.8,45.39,45.77,88498.0,38.0618,38.2875,37.9448,38.2625,88498.0
2020-12-29 09:30:00,46.08,46.72,45.97,46.34,67853.0,38.5216,39.0566,38.4297,38.739,67853.0
2020-12-29 10:00:00,46.34,46.55,45.82,45.84,44972.0,38.739,38.9145,38.3043,38.321,44972.0
2020-12-29 10:30:00,45.84,45.9,45.29,45.55,64897.0,38.321,38.3711,37.8612,38.0785,64897.0
2020-12-29 11:00:00,45.56,45.56,45.34,45.47,12464.0,38.0869,38.0869,37.903,38.0117,12464.0
2020-12-29 11:30:00,45.41,45.56,45.35,45.38,16664.0,37.9615,38.0869,37.9114,37.9364,16664.0
2020-12-29 12:00:00,45.38,45.46,45.26,45.29,26785.0,37.9364,38.0033,37.8361,37.8612,26785.0
2020-12-29 12:30:00,45.27,45.28,45.16,45.25,12137.0,37.8445,37.8528,37.7525,37.8278,12137.0
2020-12-29 13:00:00,45.26,45.37,45.21,45.3,8687.0,37.8361,37.9281,37.7943,37.8696,8687.0
2020-12-29 13:30:00,45.27,45.28,45.2,45.2,7462.0,37.8445,37.8528,37.786,37.786,7462.0
2020-12-29 14:00:00,45.2,45.2,45.01,45.11,13968.0,37.786,37.786,37.6271,37.7107,13968.0
2020-12-29 14:30:00,45.06,45.12,44.92,45.12,21998.0,37.6689,37.7191,37.5519,37.7191,21998.0
2020-12-29 15:00:00,45.12,45.52,45.11,45.52,48206.0,37.7191,38.0535,37.7107,38.0535,48206.0
2020-12-29 15:30:00,45.52,45.55,45.16,45.34,156405.0,38.0535,38.0785,37.7525,37.903,156405.0
2020-12-30 09:30:00,45.62,46.46,45.56,46.17,27834.0,38.1371,38.8393,38.0869,38.5969,27834.0
2020-12-30 10:00:00,46.12,46.38,45.95,46.13,38985.0,38.5551,38.7724,38.4129,38.5634,38985.0
2020-12-30 10:30:00,46.14,46.24,45.84,45.91,24648.0,38.5718,38.6554,38.321,38.3795,24648.0
2020-12-30 11:00:00,45.91,46.2,45.85,46.1,70231.0,38.3795,38.6219,38.3293,38.5383,70231.0
2020-12-30 11:30:00,46.1,46.13,45.79,45.81,50534.0,38.5383,38.5634,38.2792,38.2959,50534.0
2020-12-30 12:00:00,45.82,46.07,45.79,46.0,25167.0,38.3043,38.5133,38.2792,38.4547,25167.0
2020-12-30 12:30:00,46.01,46.1,45.97,45.99,24299.0,38.4631,38.5383,38.4297,38.4464,24299.0
2020-12-30 13:00:00,45.96,45.97,45.81,45.81,16984.0,38.4213,38.4297,38.2959,38.2959,16984.0
2020-12-30 13:30:00,45.81,45.84,45.65,45.67,18580.0,38.2959,38.321,38.1621,38.1789,18580.0
2020-12-30 14:00:00,45.66,45.75,45.65,45.66,15603.0,38.1705,38.2457,38.1621,38.1705,15603.0
2020-12-30 14:30:00,45.65,45.73,45.61,45.64,15204.0,38.1621,38.229,38.1287,38.1538,15204.0
2020-12-30 15:00:00,45.64,45.65,45.39,45.43,20346.0,38.1538,38.1621,37.9448,37.9782,20346.0
2020-12-30 15:30:00,45.44,45.65,45.35,45.59,75662.0,37.9866,38.1621,37.9114,38.112,75662.0
2020-12-31 09:30:00,45.73,45.73,44.84,45.07,51389.0,38.229,38.229,37.485,37.6773,51389.0
2020-12-31 10:00:00,45.09,45.09,44.82,44.91,20509.0,37.694,37.694,37.4683,37.5435,20509.0
2020-12-31 10:30:00,44.9,45.26,44.84,45.26,107000.0,37.5352,37.8361,37.485,37.8361,107000.0
2020-12-31 11:00:00,45.29,45.41,45.16,45.17,8887.0,37.8612,37.9615,37.7525,37.7609,8887.0
2020-12-31 11:30:00,45.17,45.39,45.08,45.39,10028.0,37.7609,37.9448,37.6856,37.9448,10028.0
2020-12-31 12:00:00,45.37,45.38,45.24,45.24,12672.0,37.9281,37.9364,37.8194,37.8194,12672.0
2020-12-31 12:30:00,45.25,45.25,45.02,45.15,20166.0,37.8278,37.8278,37.6355,37.7442,20166.0
2020-12-31 13:00:00,45.16,45.23,45.11,45.19,19956.0,37.7525,37.811,37.7107,37.7776,19956.0
2020-12-31 13:30:00,45.19,45.25,45.16,45.24,25642.0,37.7776,37.8278,37.7525,37.8194,25642.0
2020-12-31 14:00:00,45.23,45.49,45.22,45.38,36257.0,37.811,38.0284,37.8027,37.9364,36257.0
2020-12-31 14:30:00,45.38,45.44,45.36,45.41,32400.0,37.9364,37.9866,37.9197,37.9615,32400.0
2020-12-31 15:00:00,45.42,45.54,45.41,45.49,54587.0,37.9699,38.0702,37.9615,38.0284,54587.0
2020-12-31 15:30:00,45.49,45.66,45.42,45.57,119324.0,38.0284,38.1705,37.9699,38.0953,119324.0
2021-01-04 09:30:00,45.77,46.38,44.75,44.96,49820.0,38.2625,38.7724,37.4098,37.5853,49820.0
2021-01-04 10:00:00,45.09,45.16,44.5,44.63,53108.0,37.694,37.7525,37.2008,37.3095,53108.0
2021-01-04 10:30:00,44.61,44.66,43.96,44.22,118856.0,37.2927,37.3345,36.7494,36.9667,118856.0
2021-01-04 11:00:00,44.2,44.27,43.89,44.2,80758.0,36.95,37.0085,36.6908,36.95,80758.0
2021-01-04 11:30:00,44.21,44.32,44.01,44.16,75416.0,36.9583,37.0503,36.7912,36.9165,75416.0
2021-01-04 12:00:00,44.16,44.53,44.08,44.47,57654.0,36.9165,37.2259,36.8497,37.1757,57654.0
2021-01-04 12:30:00,44.44,44.52,44.18,44.39,81192.0,37.1506,37.2175,36.9333,37.1088,81192.0
2021-01-04 13:00:00,44.41,44.64,44.38,44.51,53101.0,37.1255,37.3178,37.1005,37.2091,53101.0
2021-01-04 13:30:00,44.46,44.61,44.4,44.52,33308.0,37.1673,37.2927,37.1172,37.2175,33308.0
2021-01-04 14:00:00,44.53,44.53,44.39,44.51,67175.0,37.2259,37.2259,37.1088,37.2091,67175.0
2021-01-04 14:30:00,44.51,44.55,44.29,44.54,53160.0,37.2091,37.2426,37.0252,37.2342,53160.0
2021-01-04 15:00:00,44.53,44.53,44.29,44.31,90320.0,37.2259,37.2259,37.0252,37.0419,90320.0
2021-01-04 15:30:00,44.31,44.59,44.19,44.27,194490.0,37.0419,37.276,36.9416,37.0085,194490.0
2021-01-05 09:30:00,44.73,45.32,44.27,44.34,82807.0,37.3931,37.8863,37.0085,37.067,82807.0
2021-01-05 10:00:00,44.35,44.56,44.13,44.49,75264.0,37.0754,37.2509,36.8915,37.1924,75264.0
2021-01-05 10:30:00,44.5,44.57,44.26,44.36,44193.0,37.2008,37.2593,37.0001,37.0837,44193.0
2021-01-05 11:00:00,44.38,44.65,44.32,44.64,33891.0,37.1005,37.3262,37.0503,37.3178,33891.0
2021-01-05 11:30:00,44.64,44.86,44.63,44.8,33754.0,37.3178,37.5017,37.3095,37.4516,33754.0
2021-01-05 12:00:00,44.81,44.92,44.68,44.72,26655.0,37.4599,37.5519,37.3513,37.3847,26655.0
2021-01-05 12:30:00,44.72,44.83,44.67,44.67,22473.0,37.3847,37.4766,37.3429,37.3429,22473.0
2021-01-05 13:00:00,44.67,44.67,44.5,44.55,21629.0,37.3429,37.3429,37.2008,37.2426,21629.0
2021-01-05 13:30:00,44.55,44.77,44.53,44.75,28351.0,37.2426,37.4265,37.2259,37.4098,28351.0
2021-01-05 14:00:00,44.77,44.82,44.67,44.79,26624.0,37.4265,37.4683,37.3429,37.4432,26624.0
2021-01-05 14:30:00,44.79,44.81,44.53,44.53,43269.0,37.4432,37.4599,37.2259,37.2259,43269.0
2021-01-05 15:00:00,44.52,44.66,44.47,44.49,53386.0,37.2175,37.3345,37.1757,37.1924,53386.0
2021-01-05 15:30:00,44.47,44.54,44.25,44.28,204599.0,37.1757,37.2342,36.9918,37.0169,204599.0
2021-01-06 09:30:00,44.99,45.99,44.94,45.39,58980.0,37.6104,38.4464,37.5686,37.9448,58980.0
2021-01-06 10:00:00,45.37,45.37,44.96,45.0,64496.0,37.9281,37.9281,37.5853,37.6188,64496.0
2021-01-06 10:30:00,45.05,45.4,45.04,45.36,54079.0,37.6606,37.9532,37.6522,37.9197,54079.0
2021-01-06 11:00:00,45.37,45.89,45.37,45.84,35005.0,37.9281,38.3628,37.9281,38.321,35005.0
2021-01-06 11:30:00,45.82,46.04,45.7,45.91,24883.0,38.3043,38.4882,38.2039,38.3795,24883.0
2021-01-06 12:00:00,45.92,45.98,45.78,45.83,24809.0,38.3879,38.438,38.2708,38.3126,24809.0
2021-01-06 12:30:00,45.85,46.12,45.84,46.08,17868.0,38.3293,38.5551,38.321,38.5216,17868.0
2021-01-06 13:00:00,46.09,46.18,45.96,46.0,19229.0,38.53,38.6052,38.4213,38.4547,19229.0
2021-01-06 13:30:00,46.0,46.13,45.94,46.04,33461.0,38.4547,38.5634,38.4046,38.4882,33461.0
2021-01-06 14:00:00,46.06,46.11,45.77,45.97,43403.0,38.5049,38.5467,38.2625,38.4297,43403.0
2021-01-06 14:30:00,45.97,46.06,45.15,45.64,60676.0,38.4297,38.5049,37.7442,38.1538,60676.0
2021-01-06 15:00:00,45.59,45.72,45.36,45.59,44585.0,38.112,38.2207,37.9197,38.112,44585.0
2021-01-06 15:30:00,45.55,45.7,45.4,45.6,200351.0,38.0785,38.2039,37.9532,38.1203,200351.0
2021-01-07 09:30:00,45.22,45.72,44.77,45.57,35984.0,37.8027,38.2207,37.4265,38.0953,35984.0
2021-01-07 10:00:00,45.66,45.7,45.29,45.42,29725.0,38.1705,38.2039,37.8612,37.9699,29725.0
2021-01-07 10:30:00,45.41,45.47,44.98,45.11,34311.0,37.9615,38.0117,37.602,37.7107,34311.0
2021-01-07 11:00:00,45.07,45.14,44.84,44.84,19643.0,37.6773,37.7358,37.485,37.485,19643.0
2021-01-07 11:30:00,44.9,45.03,44.86,44.99,22935.0,37.5352,37.6438,37.5017,37.6104,22935.0
2021-01-07 12:00:00,45.04,45.11,44.98,45.03,31620.0,37.6522,37.7107,37.602,37.6438,31620.0
2021-01-07 12:30:00,45.03,45.27,45.02,45.2,27750.0,37.6438,37.8445,37.6355,37.786,27750.0
2021-01-07 13:00:00,45.21,45.28,45.04,45.08,64284.0,37.7943,37.8528,37.6522,37.6856,64284.0
2021-01-07 13:30:00,45.09,45.21,45.09,45.15,53903.0,37.694,37.7943,37.694,37.7442,53903.0
2021-01-07 14:00:00,45.15,45.23,45.12,45.14,27426.0,37.7442,37.811,37.7191,37.7358,27426.0
2021-01-07 14:30:00,45.14,45.25,45.12,45.2,33486.0,37.7358,37.8278,37.7191,37.786,33486.0
2021-01-07 15:00:00,45.2,45.23,45.0,45.0,65582.0,37.786,37.811,37.6188,37.6188,65582.0
2021-01-07 15:30:00,44.99,45.11,44.97,45.01,151334.0,37.6104,37.7107,37.5937,37.6271,151334.0
2021-01-08 09:30:00,45.09,45.31,44.75,45.09,32955.0,37.694,37.8779,37.4098,37.694,32955.0
2021-01-08 10:00:00,45.09,45.2,44.94,44.98,27529.0,37.694,37.786,37.5686,37.602,27529.0
2021-01-08 10:30:00,44.98,45.19,44.94,45.1,76228.0,37.602,37.7776,37.5686,37.7024,76228.0
2021-01-08 11:00:00,45.11,45.17,44.9,44.94,53427.0,37.7107,37.7609,37.5352,37.5686,53427.0
2021-01-08 11:30:00,44.98,45.0,44.88,45.0,22614.0,37.602,37.6188,37.5184,37.6188,22614.0
2021-01-08 12:00:00,45.0,45.22,44.94,45.16,40379.0,37.6188,37.8027,37.5686,37.7525,40379.0
2021-01-08 12:30:00,45.16,45.16,45.0,45.02,23773.0,37.7525,37.7525,37.6188,37.6355,23773.0
2021-01-08 13:00:00,45.03,45.13,44.86,44.95,26658.0,37.6438,37.7274,37.5017,37.577,26658.0
2021-01-08 13:30:00,44.92,44.98,44.78,44.83,25273.0,37.5519,37.602,37.4349,37.4766,25273.0
2021-01-08 14:00:00,44.86,45.16,44.86,45.11,56378.0,37.5017,37.7525,37.5017,37.7107,56378.0
2021-01-08 14:30:00,45.13,45.31,45.05,45.3,46822.0,37.7274,37.8779,37.6606,37.8696,46822.0
2021-01-08 15:00:00,45.35,45.49,45.18,45.27,58090.0,37.9114,38.0284,37.7692,37.8445,58090.0
2021-01-08 15:30:00,45.26,45.51,45.22,45.49,116050.0,37.8361,38.0451,37.8027,38.0284,116050.0
2021-01-11 09:30:00,44.77,45.08,44.68,44.71,54148.0,37.4265,37.6856,37.3513,37.3763,54148.0
2021-01-11 10:00:00,44.68,44.77,44.17,44.27,82166.0,37.3513,37.4265,36.9249,37.0085,82166.0
2021-01-11 10:30:00,44.22,44.24,43.73,43.86,91919.0,36.9667,36.9834,36.5571,36.6658,91919.0
2021-01-11 11:00:00,43.86,43.95,43.49,43.55,73524.0,36.6658,36.741,36.3564,36.4066,73524.0
2021-01-11 11:30:00,43.56,44.31,43.55,44.19,51694.0,36.415,37.0419,36.4066,36.9416,51694.0
2021-01-11 12:00:00,44.18,44.19,43.95,43.97,23831.0,36.9333,36.9416,36.741,36.7577,23831.0
2021-01-11 12:30:00,43.97,44.14,43.96,44.04,21832.0,36.7577,36.8998,36.7494,36.8162,21832.0
2021-01-11 13:00:00,44.04,44.14,43.94,43.98,31441.0,36.8162,36.8998,36.7326,36.7661,31441.0
2021-01-11 13:30:00,43.98,43.99,43.73,43.73,30793.0,36.7661,36.7744,36.5571,36.5571,30793.0
2021-01-11 14:00:00,43.72,43.92,43.7,43.74,28171.0,36.5487,36.7159,36.532,36.5654,28171.0
2021-01-11 14:30:00,43.74,44.03,43.71,44.01,35322.0,36.5654,36.8079,36.5404,36.7912,35322.0
2021-01-11 15:00:00,44.0,44.2,43.92,43.92,52964.0,36.7828,36.95,36.7159,36.7159,52964.0
2021-01-11 15:30:00,43.92,44.1,43.9,44.03,160444.0,36.7159,36.8664,36.6992,36.8079,160444.0
2021-01-12 09:30:00,43.95,44.31,43.9,44.27,20233.0,36.741,37.0419,36.6992,37.0085,20233.0
2021-01-12 10:00:00,44.24,44.37,44.17,44.2,26085.0,36.9834,37.0921,36.9249,36.95,26085.0
2021-01-12 10:30:00,44.21,44.46,44.01,44.23,46582.0,36.9583,37.1673,36.7912,36.9751,46582.0
2021-01-12 11:00:00,44.19,44.35,44.15,44.21,33128.0,36.9416,37.0754,36.9082,36.9583,33128.0
2021-01-12 11:30:00,44.21,44.21,44.01,44.15,16640.0,36.9583,36.9583,36.7912,36.9082,16640.0
2021-01-12 12:00:00,44.16,44.27,44.04,44.27,25122.0,36.9165,37.0085,36.8162,37.0085,25122.0
2021-01-12 12:30:00,44.25,44.47,44.17,44.33,33815.0,36.9918,37.1757,36.9249,37.0587,33815.0
2021-01-12 13:00:00,44.32,44.44,44.22,44.44,18164.0,37.0503,37.1506,36.9667,37.1506,18164.0
2021-01-12 13:30:00,44.45,44.66,44.45,44.63,20181.0,37.159,37.3345,37.159,37.3095,20181.0
2021-01-12 14:00:00,44.62,44.77,44.59,44.61,35446.0,37.3011,37.4265,37.276,37.2927,35446.0
2021-01-12 14:30:00,44.61,44.66,44.49,44.6,24151.0,37.2927,37.3345,37.1924,37.2844,24151.0
2021-01-12 15:00:00,44.6,44.71,44.57,44.65,33070.0,37.2844,37.3763,37.2593,37.3262,33070.0
2021-01-12 15:30:00,44.66,44.79,44.65,44.76,111807.0,37.3345,37.4432,37.3262,37.4181,111807.0
2021-01-13 09:30:00,44.64,45.9,44.64,45.07,36591.0,37.3178,38.3711,37.3178,37.6773,36591.0
2021-01-13 10:00:00,45.05,45.24,44.95,45.24,60357.0,37.6606,37.8194,37.577,37.8194,60357.0
2021-01-13 10:30:00,45.22,45.3,45.13,45.28,49299.0,37.8027,37.8696,37.7274,37.8528,49299.0
2021-01-13 11:00:00,45.29,45.3,45.12,45.21,40206.0,37.8612,37.8696,37.7191,37.7943,40206.0
2021-01-13 11:30:00,45.21,45.39,45.21,45.25,28061.0,37.7943,37.9448,37.7943,37.8278,28061.0
2021-01-13 12:00:00,45.21,45.55,45.19,45.52,74124.0,37.7943,38.0785,37.7776,38.0535,74124.0
2021-01-13 12:30:00,45.5,45.74,45.43,45.69,36356.0,38.0368,38.2374,37.9782,38.1956,36356.0
2021-01-13 13:00:00,45.68,45.71,45.61,45.65,30365.0,38.1872,38.2123,38.1287,38.1621,30365.0
2021-01-13 13:30:00,45.64,45.9,45.62,45.84,18639.0,38.1538,38.3711,38.1371,38.321,18639.0
2021-01-13 14:00:00,45.84,46.16,45.78,46.1,50174.0,38.321,38.5885,38.2708,38.5383,50174.0
2021-01-13 14:30:00,46.1,46.42,46.08,46.37,68716.0,38.5383,38.8058,38.5216,38.764,68716.0
2021-01-13 15:00:00,46.36,46.52,46.36,46.47,133949.0,38.7557,38.8894,38.7557,38.8476,133949.0
2021-01-13 15:30:00,46.46,46.5,46.35,46.37,195023.0,38.8393,38.8727,38.7473,38.764,195023.0
2021-01-14 09:30:00,46.78,47.13,46.3,46.61,45346.0,39.1068,39.3994,38.7055,38.9647,45346.0
2021-01-14 10:00:00,46.59,47.07,46.51,47.06,55576.0,38.948,39.3492,38.8811,39.3409,55576.0
2021-01-14 10:30:00,47.01,47.18,46.88,47.16,61131.0,39.2991,39.4412,39.1904,39.4245,61131.0
2021-01-14 11:00:00,47.18,47.53,47.14,47.34,85470.0,39.4412,39.7338,39.4077,39.5749,85470.0
2021-01-14 11:30:00,47.35,47.5,47.2,47.26,24781.0,39.5833,39.7087,39.4579,39.5081,24781.0
2021-01-14 12:00:00,47.24,47.42,47.21,47.31,64480.0,39.4913,39.6418,39.4663,39.5499,64480.0
2021-01-14 12:30:00,47.29,47.29,47.04,47.18,37700.0,39.5331,39.5331,39.3241,39.4412,37700.0
2021-01-14 13:00:00,47.2,47.24,46.96,47.09,19260.0,39.4579,39.4913,39.2573,39.3659,19260.0
2021-01-14 13:30:00,47.08,47.3,47.04,47.22,15151.0,39.3576,39.5415,39.3241,39.4746,15151.0
2021-01-14 14:00:00,47.23,47.3,47.18,47.21,17830.0,39.483,39.5415,39.4412,39.4663,17830.0
2021-01-14 14:30:00,47.2,47.41,47.19,47.32,21042.0,39.4579,39.6335,39.4495,39.5582,21042.0
2021-01-14 15:00:00,47.33,47.38,47.14,47.2,59941.0,39.5666,39.6084,39.4077,39.4579,59941.0
2021-01-14 15:30:00,47.2,47.24,46.97,47.06,139654.0,39.4579,39.4913,39.2656,39.3409,139654.0
2021-01-15 09:30:00,46.66,46.77,46.09,46.43,111951.0,39.0065,39.0984,38.53,38.8142,111951.0
2021-01-15 10:00:00,46.38,46.63,46.1,46.23,65603.0,38.7724,38.9814,38.5383,38.647,65603.0
2021-01-15 10:30:00,46.19,46.42,46.16,46.26,35305.0,38.6136,38.8058,38.5885,38.6721,35305.0
2021-01-15 11:00:00,46.23,46.38,46.18,46.3,49968.0,38.647,38.7724,38.6052,38.7055,49968.0
2021-01-15 11:30:00,46.27,46.69,46.26,46.69,47093.0,38.6804,39.0316,38.6721,39.0316,47093.0
2021-01-15 12:00:00,46.69,46.97,46.63,46.81,25475.0,39.0316,39.2656,38.9814,39.1319,25475.0
2021-01-15 12:30:00,46.81,46.89,46.7,46.86,19551.0,39.1319,39.1988,39.0399,39.1737,19551.0
2021-01-15 13:00:00,46.88,46.88,46.71,46.82,11217.0,39.1904,39.1904,39.0483,39.1402,11217.0
2021-01-15 13:30:00,46.77,46.86,46.64,46.68,641345.0,39.0984,39.1737,38.9898,39.0232,641345.0
2021-01-15 14:00:00,46.66,47.02,46.62,47.02,25431.0,39.0065,39.3074,38.973,39.3074,25431.0
2021-01-15 14:30:00,47.05,47.15,46.94,46.95,19996.0,39.3325,39.4161,39.2406,39.2489,19996.0
2021-01-15 15:00:00,46.96,47.22,46.96,47.14,24098.0,39.2573,39.4746,39.2573,39.4077,24098.0
2021-01-15 15:30:00,47.12,47.12,46.87,47.07,156237.0,39.391,39.391,39.182,39.3492,156237.0
2021-01-19 09:30:00,47.25,47.25,46.37,46.37,24953.0,39.4997,39.4997,38.764,38.764,24953.0
2021-01-19 10:00:00,46.39,46.46,45.8,46.0,26175.0,38.7808,38.8393,38.2875,38.4547,26175.0
2021-01-19 10:30:00,46.02,46.48,45.96,46.36,19965.0,38.4715,38.856,38.4213,38.7557,19965.0
2021-01-19 11:00:00,46.36,46.42,46.16,46.35,21838.0,38.7557,38.8058,38.5885,38.7473,21838.0
2021-01-19 11:30:00,46.38,46.63,46.25,46.56,19187.0,38.7724,38.9814,38.6637,38.9229,19187.0
2021-01-19 12:00:00,46.57,46.98,46.57,46.95,95799.0,38.9312,39.274,38.9312,39.2489,95799.0
2021-01-19 12:30:00,46.95,47.1,46.87,46.96,38424.0,39.2489,39.3743,39.182,39.2573,38424.0
2021-01-19 13:00:00,46.93,46.95,46.79,46.88,21422.0,39.2322,39.2489,39.1152,39.1904,21422.0
2021-01-19 13:30:00,46.88,47.0,46.87,46.87,31381.0,39.1904,39.2907,39.182,39.182,31381.0
2021-01-19 14:00:00,46.89,46.91,46.81,46.86,15436.0,39.1988,39.2155,39.1319,39.1737,15436.0
2021-01-19 14:30:00,46.9,46.94,46.75,46.84,21304.0,39.2071,39.2406,39.0817,39.157,21304.0
2021-01-19 15:00:00,46.83,46.99,46.78,46.98,31117.0,39.1486,39.2823,39.1068,39.274,31117.0
2021-01-19 15:30:00,46.97,47.04,46.92,46.94,78231.0,39.2656,39.3241,39.2238,39.2406,78231.0
2021-01-20 09:30:00,47.02,47.46,46.24,47.32,33750.0,39.3074,39.6753,38.6554,39.5582,33750.0
2021-01-20 10:00:00,47.31,47.6,47.19,47.46,57461.0,39.5499,39.7923,39.4495,39.6753,57461.0
2021-01-20 10:30:00,47.47,47.95,47.47,47.93,37728.0,39.6836,40.0849,39.6836,40.0682,37728.0
2021-01-20 11:00:00,47.91,48.3,47.87,48.28,36703.0,40.0514,40.3775,40.018,40.3608,36703.0
2021-01-20 11:30:00,48.28,48.29,48.15,48.28,37529.0,40.3608,40.3691,40.2521,40.3608,37529.0
2021-01-20 12:00:00,48.27,48.52,48.27,48.51,31074.0,40.3524,40.5614,40.3524,40.553,31074.0
2021-01-20 12:30:00,48.5,48.67,48.33,48.51,44139.0,40.5447,40.6868,40.4026,40.553,44139.0
2021-01-20 13:00:00,48.53,48.62,48.41,48.47,48842.0,40.5697,40.645,40.4694,40.5196,48842.0
2021-01-20 13:30:00,48.46,48.51,48.26,48.32,36062.0,40.5112,40.553,40.344,40.3942,36062.0
2021-01-20 14:00:00,48.34,48.49,48.29,48.37,17738.0,40.4109,40.5363,40.3691,40.436,17738.0
2021-01-20 14:30:00,48.36,48.48,48.28,48.42,37531.0,40.4276,40.5279,40.3608,40.4778,37531.0
2021-01-20 15:00:00,48.41,48.46,48.3,48.31,37133.0,40.4694,40.5112,40.3775,40.3858,37133.0
2021-01-20 15:30:00,48.32,48.32,48.08,48.15,112145.0,40.3942,40.3942,40.1936,40.2521,112145.0
2021-01-21 09:30:00,47.78,47.86,46.76,46.89,53208.0,39.9428,40.0096,39.0901,39.1988,53208.0
2021-01-21 10:00:00,46.86,46.88,46.56,46.87,36519.0,39.1737,39.1904,38.9229,39.182,36519.0
2021-01-21 10:30:00,46.89,47.0,46.59,46.62,67241.0,39.1988,39.2907,38.948,38.973,67241.0
2021-01-21 11:00:00,46.62,46.65,46.44,46.56,28519.0,38.973,38.9981,38.8226,38.9229,28519.0
2021-01-21 11:30:00,46.55,46.62,46.44,46.48,21102.0,38.9145,38.973,38.8226,38.856,21102.0
2021-01-21 12:00:00,46.46,46.64,46.43,46.57,20270.0,38.8393,38.9898,38.8142,38.9312,20270.0
2021-01-21 12:30:00,46.57,46.7,46.36,46.69,21963.0,38.9312,39.0399,38.7557,39.0316,21963.0
2021-01-21 13:00:00,46.69,46.88,46.54,46.77,26572.0,39.0316,39.1904,38.9062,39.0984,26572.0
2021-01-21 13:30:00,46.75,46.81,46.67,46.81,59521.0,39.0817,39.1319,39.0148,39.1319,59521.0
2021-01-21 14:00:00,46.82,47.05,46.79,47.03,29487.0,39.1402,39.3325,39.1152,39.3158,29487.0
2021-01-21 14:30:00,47.05,47.09,46.84,46.89,73494.0,39.3325,39.3659,39.157,39.1988,73494.0
2021-01-21 15:00:00,46.9,47.03,46.86,46.87,44018.0,39.2071,39.3158,39.1737,39.182,44018.0
2021-01-21 15:30:00,46.87,47.09,46.75,46.85,202629.0,39.182,39.3659,39.0817,39.1653,202629.0
2021-01-22 09:30:00,46.49,46.8,46.08,46.49,101513.0,38.8644,39.1235,38.5216,38.8644,101513.0
2021-01-22 10:00:00,46.48,46.83,46.38,46.47,46608.0,38.856,39.1486,38.7724,38.8476,46608.0
2021-01-22 10:30:00,46.44,46.66,46.41,46.57,42890.0,38.8226,39.0065,38.7975,38.9312,42890.0
2021-01-22 11:00:00,46.58,46.83,46.58,46.75,42997.0,38.9396,39.1486,38.9396,39.0817,42997.0
2021-01-22 11:30:00,46.75,47.04,46.7,46.84,67444.0,39.0817,39.3241,39.0399,39.157,67444.0
2021-01-22 12:00:00,46.86,46.93,46.42,46.59,55038.0,39.1737,39.2322,38.8058,38.948,55038.0
2021-01-22 12:30:00,46.59,46.64,46.5,46.61,22870.0,38.948,38.9898,38.8727,38.9647,22870.0
2021-01-22 13:00:00,46.62,46.93,46.59,46.87,32858.0,38.973,39.2322,38.948,39.182,32858.0
2021-01-22 13:30:00,46.89,46.98,46.8,46.81,36632.0,39.1988,39.274,39.1235,39.1319,36632.0
2021-01-22 14:00:00,46.82,46.84,46.6,46.62,25927.0,39.1402,39.157,38.9563,38.973,25927.0
2021-01-22 14:30:00,46.62,46.96,46.62,46.96,30074.0,38.973,39.2573,38.973,39.2573,30074.0
2021-01-22 15:00:00,46.96,46.99,46.86,46.94,42408.0,39.2573,39.2823,39.1737,39.2406,42408.0
2021-01-22 15:30:00,46.95,47.05,46.86,46.89,138864.0,39.2489,39.3325,39.1737,39.1988,138864.0
2021-01-25 09:30:00,46.96,47.26,46.5,47.01,93961.0,39.2573,39.5081,38.8727,39.2991,93961.0
2021-01-25 10:00:00,46.97,47.96,46.95,47.94,169815.0,39.2656,40.0932,39.2489,40.0765,169815.0
2021-01-25 10:30:00,47.94,48.65,47.94,48.06,75532.0,40.0765,40.6701,40.0765,40.1768,75532.0
2021-01-25 11:00:00,48.0,48.03,47.55,47.81,90633.0,40.1267,40.1518,39.7505,39.9678,90633.0
2021-01-25 11:30:00,47.81,48.26,47.6,48.01,89894.0,39.9678,40.344,39.7923,40.135,89894.0
2021-01-25 12:00:00,48.05,48.15,47.96,48.0,48433.0,40.1685,40.2521,40.0932,40.1267,48433.0
2021-01-25 12:30:00,47.98,48.17,47.97,48.0,75958.0,40.11,40.2688,40.1016,40.1267,75958.0
2021-01-25 13:00:00,48.0,48.09,47.8,48.0,49791.0,40.1267,40.2019,39.9595,40.1267,49791.0
2021-01-25 13:30:00,48.01,48.08,47.76,47.9,42480.0,40.135,40.1936,39.926,40.0431,42480.0
2021-01-25 14:00:00,47.89,47.9,47.75,47.86,41075.0,40.0347,40.0431,39.9177,40.0096,41075.0
2021-01-25 14:30:00,47.89,48.05,47.85,47.95,54308.0,40.0347,40.1685,40.0013,40.0849,54308.0
2021-01-25 15:00:00,47.95,48.06,47.74,47.8,64296.0,40.0849,40.1768,39.9093,39.9595,64296.0
2021-01-25 15:30:00,47.79,47.8,47.5,47.68,181948.0,39.9511,39.9595,39.7087,39.8592,181948.0
2021-01-26 09:30:00,48.11,48.62,48.08,48.26,61520.0,40.2186,40.645,40.1936,40.344,61520.0
2021-01-26 10:00:00,48.28,48.5,47.92,48.0,144218.0,40.3608,40.5447,40.0598,40.1267,144218.0
2021-01-26 10:30:00,47.98,47.99,47.43,47.51,49073.0,40.11,40.1183,39.6502,39.7171,49073.0
2021-01-26 11:00:00,47.51,47.55,47.31,47.55,35026.0,39.7171,39.7505,39.5499,39.7505,35026.0
2021-01-26 11:30:00,47.53,47.53,47.22,47.38,24268.0,39.7338,39.7338,39.4746,39.6084,24268.0
2021-01-26 12:00:00,47.39,47.57,47.23,47.49,24175.0,39.6167,39.7672,39.483,39.7003,24175.0
2021-01-26 12:30:00,47.47,47.55,47.17,47.29,43235.0,39.6836,39.7505,39.4328,39.5331,43235.0
2021-01-26 13:00:00,47.27,47.46,47.23,47.3,27496.0,39.5164,39.6753,39.483,39.5415,27496.0
2021-01-26 13:30:00,47.31,47.57,47.31,47.46,30974.0,39.5499,39.7672,39.5499,39.6753,30974.0
2021-01-26 14:00:00,47.48,47.64,47.47,47.52,25153.0,39.692,39.8257,39.6836,39.7254,25153.0
2021-01-26 14:30:00,47.52,47.98,47.52,47.98,25731.0,39.7254,40.11,39.7254,40.11,25731.0
2021-01-26 15:00:00,47.95,48.0,47.8,47.97,49487.0,40.0849,40.1267,39.9595,40.1016,49487.0
2021-01-26 15:30:00,47.97,48.01,47.86,47.92,97912.0,40.1016,40.135,40.0096,40.0598,97912.0
2021-01-27 09:30:00,47.39,48.61,47.13,48.12,57031.0,39.6167,40.6366,39.3994,40.227,57031.0
2021-01-27 10:00:00,48.13,48.3,47.48,47.76,64409.0,40.2354,40.3775,39.692,39.926,64409.0
2021-01-27 10:30:00,47.82,48.16,47.76,47.8,38192.0,39.9762,40.2604,39.926,39.9595,38192.0
2021-01-27 11:00:00,47.76,47.79,47.46,47.63,42212.0,39.926,39.9511,39.6753,39.8174,42212.0
2021-01-27 11:30:00,47.63,47.76,47.24,47.3,86464.0,39.8174,39.926,39.4913,39.5415,86464.0
2021-01-27 12:00:00,47.29,47.6,47.09,47.37,34642.0,39.5331,39.7923,39.3659,39.6,34642.0
2021-01-27 12:30:00,47.34,47.51,47.2,47.25,33794.0,39.5749,39.7171,39.4579,39.4997,33794.0
2021-01-27 13:00:00,47.26,47.45,47.06,47.24,36668.0,39.5081,39.6669,39.3409,39.4913,36668.0
2021-01-27 13:30:00,47.25,47.52,47.22,47.46,32392.0,39.4997,39.7254,39.4746,39.6753,32392.0
2021-01-27 14:00:00,47.46,47.63,47.39,47.48,44878.0,39.6753,39.8174,39.6167,39.692,44878.0
2021-01-27 14:30:00,47.51,47.64,47.22,47.29,68874.0,39.7171,39.8257,39.4746,39.5331,68874.0
2021-01-27 15:00:00,47.24,47.46,47.06,47.14,88475.0,39.4913,39.6753,39.3409,39.4077,88475.0
2021-01-27 15:30:00,47.14,47.2,46.87,47.15,206876.0,39.4077,39.4579,39.182,39.4161,206876.0
2021-01-28 09:30:00,47.43,48.19,46.96,47.83,53169.0,39.6502,40.2855,39.2573,39.9846,53169.0
2021-01-28 10:00:00,47.78,48.86,47.67,48.46,59330.0,39.9428,40.8456,39.8508,40.5112,59330.0
2021-01-28 10:30:00,48.57,48.98,48.18,48.33,63117.0,40.6032,40.9459,40.2772,40.4026,63117.0
2021-01-28 11:00:00,48.29,48.55,47.97,48.18,54381.0,40.3691,40.5865,40.1016,40.2772,54381.0
2021-01-28 11:30:00,48.2,48.2,47.94,48.07,52722.0,40.2939,40.2939,40.0765,40.1852,52722.0
2021-01-28 12:00:00,48.09,48.15,47.81,47.98,50414.0,40.2019,40.2521,39.9678,40.11,50414.0
2021-01-28 12:30:00,48.0,48.0,47.5,47.6,37081.0,40.1267,40.1267,39.7087,39.7923,37081.0
2021-01-28 13:00:00,47.56,47.77,47.55,47.64,21709.0,39.7589,39.9344,39.7505,39.8257,21709.0
2021-01-28 13:30:00,47.64,47.75,47.52,47.72,53515.0,39.8257,39.9177,39.7254,39.8926,53515.0
2021-01-28 14:00:00,47.69,47.78,47.37,47.44,37588.0,39.8675,39.9428,39.6,39.6585,37588.0
2021-01-28 14:30:00,47.43,47.68,47.37,47.68,52573.0,39.6502,39.8592,39.6,39.8592,52573.0
2021-01-28 15:00:00,47.64,47.92,47.49,47.73,60195.0,39.8257,40.0598,39.7003,39.901,60195.0
2021-01-28 15:30:00,47.72,47.8,47.62,47.68,245186.0,39.8926,39.9595,39.809,39.8592,245186.0
2021-01-29 09:30:00,47.13,47.99,46.59,47.77,130931.0,39.3994,40.1183,38.948,39.9344,130931.0
2021-01-29 10:00:00,47.78,48.13,47.62,47.62,58858.0,39.9428,40.2354,39.809,39.809,58858.0
2021-01-29 10:30:00,47.62,48.02,47.53,47.95,49332.0,39.809,40.1434,39.7338,40.0849,49332.0
2021-01-29 11:00:00,47.93,48.31,47.75,47.84,94700.0,40.0682,40.3858,39.9177,39.9929,94700.0
2021-01-29 11:30:00,47.84,47.97,47.44,47.6,50056.0,39.9929,40.1016,39.6585,39.7923,50056.0
2021-01-29 12:00:00,47.62,47.75,47.11,47.2,80955.0,39.809,39.9177,39.3827,39.4579,80955.0
2021-01-29 12:30:00,47.19,47.24,46.71,46.95,67601.0,39.4495,39.4913,39.0483,39.2489,67601.0
2021-01-29 13:00:00,46.91,47.11,46.73,47.0,36087.0,39.2155,39.3827,39.065,39.2907,36087.0
2021-01-29 13:30:00,46.99,47.01,46.57,46.57,32623.0,39.2823,39.2991,38.9312,38.9312,32623.0
2021-01-29 14:00:00,46.55,46.92,46.47,46.54,52756.0,38.9145,39.2238,38.8476,38.9062,52756.0
2021-01-29 14:30:00,46.51,46.53,46.35,46.39,61878.0,38.8811,38.8978,38.7473,38.7808,61878.0
2021-01-29 15:00:00,46.41,46.77,46.38,46.47,96441.0,38.7975,39.0984,38.7724,38.8476,96441.0
2021-01-29 15:30:00,46.47,47.45,46.41,47.17,517281.0,38.8476,39.6669,38.7975,39.4328,517281.0
2021-02-01 09:30:00,47.86,47.86,45.7,45.89,103407.0,40.0096,40.0096,38.2039,38.3628,103407.0
2021-02-01 10:00:00,45.83,46.25,45.71,45.71,115465.0,38.3126,38.6637,38.2123,38.2123,115465.0
2021-02-01 10:30:00,45.72,46.04,45.57,45.78,79953.0,38.2207,38.4882,38.0953,38.2708,79953.0
2021-02-01 11:00:00,45.75,46.3,45.65,46.24,32622.0,38.2457,38.7055,38.1621,38.6554,32622.0
2021-02-01 11:30:00,46.26,46.26,45.94,46.11,33684.0,38.6721,38.6721,38.4046,38.5467,33684.0
2021-02-01 12:00:00,46.1,46.2,45.97,46.1,27834.0,38.5383,38.6219,38.4297,38.5383,27834.0
2021-02-01 12:30:00,46.09,46.48,46.08,46.46,24691.0,38.53,38.856,38.5216,38.8393,24691.0
2021-02-01 13:00:00,46.45,46.46,46.27,46.35,31785.0,38.8309,38.8393,38.6804,38.7473,31785.0
2021-02-01 13:30:00,46.37,46.4,46.1,46.22,28620.0,38.764,38.7891,38.5383,38.6387,28620.0
2021-02-01 14:00:00,46.22,46.59,46.19,46.59,33892.0,38.6387,38.948,38.6136,38.948,33892.0
2021-02-01 14:30:00,46.59,46.84,46.56,46.74,39561.0,38.948,39.157,38.9229,39.0734,39561.0
2021-02-01 15:00:00,46.73,46.78,46.59,46.78,52496.0,39.065,39.1068,38.948,39.1068,52496.0
2021-02-01 15:30:00,46.8,47.06,46.76,46.94,145532.0,39.1235,39.3409,39.0901,39.2406,145532.0
2021-02-02 09:30:00,47.28,47.28,46.39,46.62,41544.0,39.5248,39.5248,38.7808,38.973,41544.0
2021-02-02 10:00:00,46.55,46.87,46.48,46.7,18097.0,38.9145,39.182,38.856,39.0399,18097.0
2021-02-02 10:30:00,46.63,46.97,46.53,46.93,31257.0,38.9814,39.2656,38.8978,39.2322,31257.0
2021-02-02 11:00:00,46.93,47.2,46.92,47.01,17452.0,39.2322,39.4579,39.2238,39.2991,17452.0
2021-02-02 11:30:00,46.98,47.2,46.98,47.07,18729.0,39.274,39.4579,39.274,39.3492,18729.0
2021-02-02 12:00:00,47.1,47.28,47.07,47.1,18637.0,39.3743,39.5248,39.3492,39.3743,18637.0
2021-02-02 12:30:00,47.1,47.24,46.95,47.19,29987.0,39.3743,39.4913,39.2489,39.4495,29987.0
2021-02-02 13:00:00,47.21,47.26,47.06,47.22,25004.0,39.4663,39.5081,39.3409,39.4746,25004.0
2021-02-02 13:30:00,47.23,47.32,47.14,47.2,27509.0,39.483,39.5582,39.4077,39.4579,27509.0
2021-02-02 14:00:00,47.22,47.27,46.94,46.95,23964.0,39.4746,39.5164,39.2406,39.2489,23964.0
2021-02-02 14:30:00,46.95,47.08,46.91,47.04,26706.0,39.2489,39.3576,39.2155,39.3241,26706.0
2021-02-02 15:00:00,47.04,47.07,46.65,46.65,37019.0,39.3241,39.3492,38.9981,38.9981,37019.0
2021-02-02 15:30:00,46.68,47.0,46.67,46.85,96487.0,39.0232,39.2907,39.0148,39.1653,96487.0
2021-02-03 09:30:00,46.81,46.81,46.09,46.47,29218.0,39.1319,39.1319,38.53,38.8476,29218.0
2021-02-03 10:00:00,46.46,46.52,46.28,46.39,19086.0,38.8393,38.8894,38.6888,38.7808,19086.0
2021-02-03 10:30:00,46.4,46.64,46.38,46.46,90170.0,38.7891,38.9898,38.7724,38.8393,90170.0
2021-02-03 11:00:00,46.48,46.8,46.44,46.61,102209.0,38.856,39.1235,38.8226,38.9647,102209.0
2021-02-03 11:30:00,46.62,46.83,46.56,46.68,80077.0,38.973,39.1486,38.9229,39.0232,80077.0
2021-02-03 12:00:00,46.7,46.98,46.66,46.98,40550.0,39.0399,39.274,39.0065,39.274,40550.0
2021-02-03 12:30:00,47.0,47.17,46.94,47.15,18393.0,39.2907,39.4328,39.2406,39.4161,18393.0
2021-02-03 13:00:00,47.19,47.34,47.17,47.33,19209.0,39.4495,39.5749,39.4328,39.5666,19209.0
2021-02-03 13:30:00,47.32,47.54,47.32,47.54,20043.0,39.5582,39.7421,39.5582,39.7421,20043.0
2021-02-03 14:00:00,47.52,47.55,47.44,47.49,20096.0,39.7254,39.7505,39.6585,39.7003,20096.0
2021-02-03 14:30:00,47.48,47.75,47.47,47.74,38445.0,39.692,39.9177,39.6836,39.9093,38445.0
2021-02-03 15:00:00,47.73,47.78,47.52,47.73,70116.0,39.901,39.9428,39.7254,39.901,70116.0
2021-02-03 15:30:00,47.74,47.85,47.53,47.6,197551.0,39.9093,40.0013,39.7338,39.7923,197551.0
2021-02-04 09:30:00,47.67,48.62,47.23,48.47,31884.0,39.8508,40.645,39.483,40.5196,31884.0
2021-02-04 10:00:00,48.4,48.85,47.97,47.98,101197.0,40.4611,40.8373,40.1016,40.11,101197.0
2021-02-04 10:30:00,48.01,48.35,48.0,48.34,35456.0,40.135,40.4193,40.1267,40.4109,35456.0
2021-02-04 11:00:00,48.33,48.86,48.33,48.72,54370.0,40.4026,40.8456,40.4026,40.7286,54370.0
2021-02-04 11:30:00,48.74,48.86,48.56,48.84,51638.0,40.7453,40.8456,40.5948,40.8289,51638.0
2021-02-04 12:00:00,48.83,48.95,48.73,48.95,43928.0,40.8205,40.9209,40.7369,40.9209,43928.0
2021-02-04 12:30:00,48.96,49.12,48.95,49.1,27772.0,40.9292,41.063,40.9209,41.0463,27772.0
2021-02-04 13:00:00,49.09,49.25,48.99,49.18,38284.0,41.0379,41.1716,40.9543,41.1131,38284.0
2021-02-04 13:30:00,49.19,49.27,49.1,49.18,62268.0,41.1215,41.1884,41.0463,41.1131,62268.0
2021-02-04 14:00:00,49.19,49.22,49.09,49.18,49997.0,41.1215,41.1466,41.0379,41.1131,49997.0
2021-02-04 14:30:00,49.19,49.5,49.18,49.48,49368.0,41.1215,41.3806,41.1131,41.3639,49368.0
2021-02-04 15:00:00,49.45,49.45,49.09,49.13,43314.0,41.3388,41.3388,41.0379,41.0713,43314.0
2021-02-04 15:30:00,49.12,49.2,48.99,49.17,213779.0,41.063,41.1298,40.9543,41.1048,213779.0
2021-02-05 09:30:00,49.76,49.77,49.31,49.57,35831.0,41.598,41.6064,41.2218,41.4392,35831.0
2021-02-05 10:00:00,49.62,49.73,49.33,49.55,66326.0,41.481,41.5729,41.2385,41.4224,66326.0
2021-02-05 10:30:00,49.55,49.81,49.54,49.8,33450.0,41.4224,41.6398,41.4141,41.6314,33450.0
2021-02-05 11:00:00,49.8,49.93,49.65,49.73,32614.0,41.6314,41.7401,41.506,41.5729,32614.0
2021-02-05 11:30:00,49.73,49.73,49.42,49.42,19276.0,41.5729,41.5729,41.3138,41.3138,19276.0
2021-02-05 12:00:00,49.4,49.46,49.3,49.43,33410.0,41.297,41.3472,41.2134,41.3221,33410.0
2021-02-05 12:30:00,49.43,49.49,49.37,49.44,24357.0,41.3221,41.3723,41.272,41.3305,24357.0
2021-02-05 13:00:00,49.44,49.5,49.35,49.37,16845.0,41.3305,41.3806,41.2552,41.272,16845.0
2021-02-05 13:30:00,49.37,49.38,49.22,49.28,22546.0,41.272,41.2803,41.1466,41.1967,22546.0
2021-02-05 14:00:00,49.28,49.29,49.14,49.2,36255.0,41.1967,41.2051,41.0797,41.1298,36255.0
2021-02-05 14:30:00,49.23,49.4,49.2,49.34,20327.0,41.1549,41.297,41.1298,41.2469,20327.0
2021-02-05 15:00:00,49.34,49.35,49.08,49.12,29322.0,41.2469,41.2552,41.0295,41.063,29322.0
2021-02-05 15:30:00,49.12,49.19,48.98,49.11,110486.0,41.063,41.1215,40.9459,41.0546,110486.0
2021-02-08 09:30:00,49.01,49.38,48.47,48.76,70548.0,40.971,41.2803,40.5196,40.762,70548.0
2021-02-08 10:00:00,48.91,49.08,48.58,48.71,34862.0,40.8874,41.0295,40.6115,40.7202,34862.0
2021-02-08 10:30:00,48.7,48.84,48.52,48.52,44519.0,40.7119,40.8289,40.5614,40.5614,44519.0
2021-02-08 11:00:00,48.55,48.83,48.54,48.8,39977.0,40.5865,40.8205,40.5781,40.7955,39977.0
2021-02-08 11:30:00,48.81,48.91,48.75,48.83,44894.0,40.8038,40.8874,40.7537,40.8205,44894.0
2021-02-08 12:00:00,48.84,48.89,48.7,48.78,28585.0,40.8289,40.8707,40.7119,40.7787,28585.0
2021-02-08 12:30:00,48.77,48.85,48.68,48.84,34019.0,40.7704,40.8373,40.6951,40.8289,34019.0
2021-02-08 13:00:00,48.82,48.95,48.76,48.91,27142.0,40.8122,40.9209,40.762,40.8874,27142.0
2021-02-08 13:30:00,48.91,48.91,48.71,48.76,33409.0,40.8874,40.8874,40.7202,40.762,33409.0
2021-02-08 14:00:00,48.77,49.08,48.75,49.03,23612.0,40.7704,41.0295,40.7537,40.9877,23612.0
2021-02-08 14:30:00,49.08,49.08,48.86,48.86,50148.0,41.0295,41.0295,40.8456,40.8456,50148.0
2021-02-08 15:00:00,48.89,49.02,48.81,49.0,25867.0,40.8707,40.9794,40.8038,40.9627,25867.0
2021-02-08 15:30:00,49.01,49.05,48.89,48.96,121486.0,40.971,41.0045,40.8707,40.9292,121486.0
2021-02-09 09:30:00,49.34,49.51,49.14,49.3,22389.0,41.2469,41.389,41.0797,41.2134,22389.0
2021-02-09 10:00:00,49.32,49.44,49.06,49.15,61511.0,41.2302,41.3305,41.0128,41.0881,61511.0
2021-02-09 10:30:00,49.16,49.3,49.0,49.3,32600.0,41.0964,41.2134,40.9627,41.2134,32600.0
2021-02-09 11:00:00,49.29,49.31,49.07,49.07,15901.0,41.2051,41.2218,41.0212,41.0212,15901.0
2021-02-09 11:30:00,49.09,49.29,49.03,49.26,13287.0,41.0379,41.2051,40.9877,41.18,13287.0
2021-02-09 12:00:00,49.26,49.63,49.26,49.6,12678.0,41.18,41.4893,41.18,41.4642,12678.0
2021-02-09 12:30:00,49.61,49.81,49.61,49.8,25888.0,41.4726,41.6398,41.4726,41.6314,25888.0
2021-02-09 13:00:00,49.81,49.88,49.57,49.66,26071.0,41.6398,41.6983,41.4392,41.5144,26071.0
2021-02-09 13:30:00,49.7,49.77,49.66,49.68,12148.0,41.5478,41.6064,41.5144,41.5311,12148.0
2021-02-09 14:00:00,49.67,49.7,49.48,49.53,13507.0,41.5228,41.5478,41.3639,41.4057,13507.0
2021-02-09 14:30:00,49.53,49.58,49.38,49.47,10383.0,41.4057,41.4475,41.2803,41.3556,10383.0
2021-02-09 15:00:00,49.5,49.51,49.33,49.37,16711.0,41.3806,41.389,41.2385,41.272,16711.0
2021-02-09 15:30:00,49.37,49.55,49.34,49.53,55420.0,41.272,41.4224,41.2469,41.4057,55420.0
2021-02-10 09:30:00,49.68,50.71,49.6,50.61,30716.0,41.5311,42.3922,41.4642,42.3086,30716.0
2021-02-10 10:00:00,50.66,50.98,50.45,50.58,27690.0,42.3504,42.6179,42.1748,42.2835,27690.0
2021-02-10 10:30:00,50.62,50.71,50.3,50.62,29883.0,42.3169,42.3922,42.0494,42.3169,29883.0
2021-02-10 11:00:00,50.57,50.73,50.38,50.46,23158.0,42.2751,42.4089,42.1163,42.1832,23158.0
2021-02-10 11:30:00,50.47,50.48,50.13,50.18,18649.0,42.1915,42.1999,41.9073,41.9491,18649.0
2021-02-10 12:00:00,50.11,50.15,49.82,49.9,28921.0,41.8906,41.924,41.6482,41.715,28921.0
2021-02-10 12:30:00,49.84,50.22,49.81,50.06,24764.0,41.6649,41.9825,41.6398,41.8488,24764.0
2021-02-10 13:00:00,50.02,50.07,49.86,49.89,12376.0,41.8153,41.8571,41.6816,41.7067,12376.0
2021-02-10 13:30:00,49.89,49.99,49.83,49.86,9441.0,41.7067,41.7903,41.6565,41.6816,9441.0
2021-02-10 14:00:00,49.82,49.87,49.64,49.76,15351.0,41.6482,41.69,41.4977,41.598,15351.0
2021-02-10 14:30:00,49.74,49.95,49.67,49.92,13442.0,41.5813,41.7568,41.5228,41.7317,13442.0
2021-02-10 15:00:00,49.95,50.16,49.91,50.13,22320.0,41.7568,41.9324,41.7234,41.9073,22320.0
2021-02-10 15:30:00,50.15,50.2,50.02,50.17,105980.0,41.924,41.9658,41.8153,41.9407,105980.0
2021-02-11 09:30:00,50.59,50.61,49.92,50.49,57736.0,42.2919,42.3086,41.7317,42.2083,57736.0
2021-02-11 10:00:00,50.5,50.92,50.39,50.91,45505.0,42.2166,42.5677,42.1247,42.5594,45505.0
2021-02-11 10:30:00,50.89,51.05,50.42,50.53,36954.0,42.5426,42.6764,42.1497,42.2417,36954.0
2021-02-11 11:00:00,50.53,50.79,50.42,50.78,32818.0,42.2417,42.459,42.1497,42.4507,32818.0
2021-02-11 11:30:00,50.81,50.88,50.5,50.69,58496.0,42.4758,42.5343,42.2166,42.3754,58496.0
2021-02-11 12:00:00,50.66,50.7,50.5,50.57,24566.0,42.3504,42.3838,42.2166,42.2751,24566.0
2021-02-11 12:30:00,50.62,50.74,50.5,50.7,21677.0,42.3169,42.4172,42.2166,42.3838,21677.0
2021-02-11 13:00:00,50.71,50.94,50.6,50.89,22527.0,42.3922,42.5844,42.3002,42.5426,22527.0
2021-02-11 13:30:00,50.89,51.07,50.78,50.85,33542.0,42.5426,42.6931,42.4507,42.5092,33542.0
2021-02-11 14:00:00,50.79,50.99,50.73,50.96,36042.0,42.459,42.6262,42.4089,42.6012,36042.0
2021-02-11 14:30:00,50.97,51.04,50.78,51.04,31169.0,42.6095,42.668,42.4507,42.668,31169.0
2021-02-11 15:00:00,51.03,51.08,50.91,51.04,47666.0,42.6597,42.7015,42.5594,42.668,47666.0
2021-02-11 15:30:00,51.06,51.34,50.97,51.3,193802.0,42.6848,42.9188,42.6095,42.8854,193802.0
2021-02-12 09:30:00,50.79,52.48,50.53,51.2,104118.0,42.459,43.8718,42.2417,42.8018,104118.0
2021-02-12 10:00:00,51.23,51.97,51.08,51.86,81932.0,42.8269,43.4455,42.7015,43.3535,81932.0
2021-02-12 10:30:00,51.88,52.15,51.57,51.89,52303.0,43.3703,43.596,43.1111,43.3786,52303.0
2021-02-12 11:00:00,51.89,52.15,51.73,51.77,33519.0,43.3786,43.596,43.2449,43.2783,33519.0
2021-02-12 11:30:00,51.74,52.12,51.73,52.06,57245.0,43.2532,43.5709,43.2449,43.5207,57245.0
2021-02-12 12:00:00,52.04,52.11,51.94,52.03,29309.0,43.504,43.5625,43.4204,43.4957,29309.0
2021-02-12 12:30:00,52.02,52.32,51.98,52.32,22369.0,43.4873,43.7381,43.4539,43.7381,22369.0
2021-02-12 13:00:00,52.35,52.63,52.2,52.39,52914.0,43.7632,43.9972,43.6378,43.7966,52914.0
2021-02-12 13:30:00,52.38,52.65,52.38,52.6,42730.0,43.7882,44.014,43.7882,43.9722,42730.0
2021-02-12 14:00:00,52.56,52.58,52.2,52.5,34858.0,43.9387,43.9554,43.6378,43.8886,34858.0
2021-02-12 14:30:00,52.5,52.56,52.31,52.48,37757.0,43.8886,43.9387,43.7297,43.8718,37757.0
2021-02-12 15:00:00,52.5,52.63,52.42,52.49,38648.0,43.8886,43.9972,43.8217,43.8802,38648.0
2021-02-12 15:30:00,52.53,52.73,52.35,52.62,171237.0,43.9136,44.0808,43.7632,43.9889,171237.0
2021-02-16 09:30:00,52.67,53.35,52.28,52.82,85884.0,44.0307,44.5991,43.7046,44.1561,85884.0
2021-02-16 10:00:00,52.89,52.94,52.39,52.41,47184.0,44.2146,44.2564,43.7966,43.8133,47184.0
2021-02-16 10:30:00,52.42,52.64,52.25,52.61,53609.0,43.8217,44.0056,43.6796,43.9805,53609.0
2021-02-16 11:00:00,52.63,52.74,52.22,52.34,37542.0,43.9972,44.0892,43.6545,43.7548,37542.0
2021-02-16 11:30:00,52.36,52.5,52.27,52.34,30841.0,43.7715,43.8886,43.6963,43.7548,30841.0
2021-02-16 12:00:00,52.32,52.43,52.17,52.39,31849.0,43.7381,43.83,43.6127,43.7966,31849.0
2021-02-16 12:30:00,52.39,52.43,52.23,52.34,31100.0,43.7966,43.83,43.6628,43.7548,31100.0
2021-02-16 13:00:00,52.33,52.34,52.09,52.12,28472.0,43.7464,43.7548,43.5458,43.5709,28472.0
2021-02-16 13:30:00,52.12,52.18,51.99,52.12,30414.0,43.5709,43.621,43.4622,43.5709,30414.0
2021-02-16 14:00:00,52.14,52.18,52.0,52.16,38197.0,43.5876,43.621,43.4706,43.6043,38197.0
2021-02-16 14:30:00,52.16,52.24,51.96,52.06,71570.0,43.6043,43.6712,43.4371,43.5207,71570.0
2021-02-16 15:00:00,52.07,52.16,52.05,52.13,41351.0,43.5291,43.6043,43.5124,43.5792,41351.0
2021-02-16 15:30:00,52.12,52.28,52.07,52.2,131425.0,43.5709,43.7046,43.5291,43.6378,131425.0
2021-02-17 09:30:00,52.0,52.43,51.94,52.22,29495.0,43.4706,43.83,43.4204,43.6545,29495.0
2021-02-17 10:00:00,52.12,52.28,52.07,52.28,17614.0,43.5709,43.7046,43.5291,43.7046,17614.0
2021-02-17 10:30:00,52.29,52.57,52.22,52.37,16670.0,43.713,43.9471,43.6545,43.7799,16670.0
2021-02-17 11:00:00,52.3,52.35,52.06,52.31,84991.0,43.7214,43.7632,43.5207,43.7297,84991.0
2021-02-17 11:30:00,52.24,52.51,52.22,52.51,10016.0,43.6712,43.8969,43.6545,43.8969,10016.0
2021-02-17 12:00:00,52.54,52.55,52.25,52.39,13975.0,43.922,43.9304,43.6796,43.7966,13975.0
2021-02-17 12:30:00,52.45,52.62,52.3,52.56,45069.0,43.8468,43.9889,43.7214,43.9387,45069.0
2021-02-17 13:00:00,52.59,52.64,52.53,52.63,14300.0,43.9638,44.0056,43.9136,43.9972,14300.0
2021-02-17 13:30:00,52.62,52.74,52.58,52.71,14104.0,43.9889,44.0892,43.9554,44.0641,14104.0
2021-02-17 14:00:00,52.75,52.84,52.69,52.76,17015.0,44.0976,44.1728,44.0474,44.1059,17015.0
2021-02-17 14:30:00,52.76,52.88,52.76,52.85,17171.0,44.1059,44.2062,44.1059,44.1811,17171.0
2021-02-17 15:00:00,52.84,52.92,52.74,52.78,24532.0,44.1728,44.2397,44.0892,44.1226,24532.0
2021-02-17 15:30:00,52.77,53.25,52.77,53.22,161059.0,44.1143,44.5155,44.1143,44.4905,161059.0
2021-02-18 09:30:00,52.93,53.3,52.7,53.27,23945.0,44.248,44.5573,44.0558,44.5323,23945.0
2021-02-18 10:00:00,53.26,53.35,52.87,53.02,41277.0,44.5239,44.5991,44.1979,44.3233,41277.0
2021-02-18 10:30:00,53.03,53.2,52.9,52.92,49549.0,44.3316,44.4737,44.2229,44.2397,49549.0
2021-02-18 11:00:00,52.91,52.97,52.57,52.84,78483.0,44.2313,44.2815,43.9471,44.1728,78483.0
2021-02-18 11:30:00,52.8,52.85,52.75,52.78,24756.0,44.1393,44.1811,44.0976,44.1226,24756.0
2021-02-18 12:00:00,52.8,52.92,52.75,52.77,26414.0,44.1393,44.2397,44.0976,44.1143,26414.0
2021-02-18 12:30:00,52.78,52.93,52.78,52.89,20709.0,44.1226,44.248,44.1226,44.2146,20709.0
2021-02-18 13:00:00,52.86,53.14,52.83,53.12,30026.0,44.1895,44.4236,44.1644,44.4069,30026.0
2021-02-18 13:30:00,53.11,53.13,52.91,52.98,17458.0,44.3985,44.4152,44.2313,44.2898,17458.0
2021-02-18 14:00:00,52.99,53.08,52.95,53.08,37087.0,44.2982,44.3734,44.2647,44.3734,37087.0
2021-02-18 14:30:00,53.07,53.25,53.06,53.25,27214.0,44.3651,44.5155,44.3567,44.5155,27214.0
2021-02-18 15:00:00,53.24,53.39,53.2,53.34,39021.0,44.5072,44.6326,44.4737,44.5908,39021.0
2021-02-18 15:30:00,53.34,53.59,53.27,53.49,218997.0,44.5908,44.7998,44.5323,44.7162,218997.0
2021-02-19 09:30:00,53.6,53.65,53.04,53.27,72078.0,44.8081,44.8499,44.34,44.5323,72078.0
2021-02-19 10:00:00,53.26,53.79,53.12,53.74,31530.0,44.5239,44.967,44.4069,44.9252,31530.0
2021-02-19 10:30:00,53.75,53.83,53.28,53.34,33470.0,44.9335,45.0004,44.5406,44.5908,33470.0
2021-02-19 11:00:00,53.37,53.6,53.26,53.5,31680.0,44.6159,44.8081,44.5239,44.7245,31680.0
2021-02-19 11:30:00,53.49,53.61,53.4,53.46,22062.0,44.7162,44.8165,44.6409,44.6911,22062.0
2021-02-19 12:00:00,53.45,53.56,53.16,53.21,33809.0,44.6827,44.7747,44.4403,44.4821,33809.0
2021-02-19 12:30:00,53.21,53.27,53.15,53.25,17565.0,44.4821,44.5323,44.4319,44.5155,17565.0
2021-02-19 13:00:00,53.27,53.27,52.85,52.89,34535.0,44.5323,44.5323,44.1811,44.2146,34535.0
2021-02-19 13:30:00,52.89,53.02,52.84,52.89,34201.0,44.2146,44.3233,44.1728,44.2146,34201.0
2021-02-19 14:00:00,52.89,53.08,52.71,52.73,80253.0,44.2146,44.3734,44.0641,44.0808,80253.0
2021-02-19 14:30:00,52.72,52.91,52.71,52.86,21453.0,44.0725,44.2313,44.0641,44.1895,21453.0
2021-02-19 15:00:00,52.85,52.87,52.68,52.8,33856.0,44.1811,44.1979,44.039,44.1393,33856.0
2021-02-19 15:30:00,52.78,52.84,52.59,52.81,161938.0,44.1226,44.1728,43.9638,44.1477,161938.0
2021-02-22 09:30:00,53.06,53.33,52.69,52.9,68331.0,44.3567,44.5824,44.0474,44.2229,68331.0
2021-02-22 10:00:00,52.92,53.3,52.86,53.22,50749.0,44.2397,44.5573,44.1895,44.4905,50749.0
2021-02-22 10:30:00,53.25,53.89,53.21,53.79,40356.0,44.5155,45.0506,44.4821,44.967,40356.0
2021-02-22 11:00:00,53.79,54.05,53.74,53.97,21256.0,44.967,45.1843,44.9252,45.1174,21256.0
2021-02-22 11:30:00,53.98,54.34,53.98,54.25,30218.0,45.1258,45.4267,45.1258,45.3515,30218.0
2021-02-22 12:00:00,54.25,54.6,54.06,54.57,80163.0,45.3515,45.6441,45.1927,45.619,80163.0
2021-02-22 12:30:00,54.57,54.67,54.43,54.53,20951.0,45.619,45.7026,45.502,45.5856,20951.0
2021-02-22 13:00:00,54.55,54.7,54.4,54.63,18235.0,45.6023,45.7277,45.4769,45.6692,18235.0
2021-02-22 13:30:00,54.64,54.65,54.35,54.43,46766.0,45.6775,45.6859,45.4351,45.502,46766.0
2021-02-22 14:00:00,54.45,54.46,54.31,54.35,25380.0,45.5187,45.5271,45.4017,45.4351,25380.0
2021-02-22 14:30:00,54.35,54.59,54.22,54.31,70478.0,45.4351,45.6357,45.3264,45.4017,70478.0
2021-02-22 15:00:00,54.33,54.38,53.96,53.96,97676.0,45.4184,45.4602,45.1091,45.1091,97676.0
2021-02-22 15:30:00,53.98,54.13,53.77,53.82,239184.0,45.1258,45.2512,44.9502,44.992,239184.0
2021-02-23 09:30:00,54.49,54.74,53.98,54.22,66609.0,45.5521,45.7611,45.1258,45.3264,66609.0
2021-02-23 10:00:00,54.32,54.51,53.9,54.41,33016.0,45.41,45.5689,45.0589,45.4853,33016.0
2021-02-23 10:30:00,54.47,54.75,54.29,54.73,53294.0,45.5354,45.7695,45.3849,45.7528,53294.0
2021-02-23 11:00:00,54.71,54.89,54.41,54.55,19875.0,45.7361,45.8865,45.4853,45.6023,19875.0
2021-02-23 11:30:00,54.53,54.68,54.39,54.62,11358.0,45.5856,45.711,45.4685,45.6608,11358.0
2021-02-23 12:00:00,54.59,54.8,54.53,54.8,17157.0,45.6357,45.8113,45.5856,45.8113,17157.0
2021-02-23 12:30:00,54.77,55.09,54.77,54.79,29422.0,45.7862,46.0537,45.7862,45.8029,29422.0
2021-02-23 13:00:00,54.76,55.04,54.75,54.98,31172.0,45.7779,46.0119,45.7695,45.9618,31172.0
2021-02-23 13:30:00,54.98,55.27,54.94,55.22,15063.0,45.9618,46.2042,45.9283,46.1624,15063.0
2021-02-23 14:00:00,55.22,55.22,55.11,55.13,23279.0,46.1624,46.1624,46.0704,46.0872,23279.0
2021-02-23 14:30:00,55.12,55.24,54.99,55.17,18812.0,46.0788,46.1791,45.9701,46.1206,18812.0
2021-02-23 15:00:00,55.16,55.22,55.03,55.15,28090.0,46.1122,46.1624,46.0036,46.1039,28090.0
2021-02-23 15:30:00,55.15,55.38,55.12,55.23,116135.0,46.1039,46.2962,46.0788,46.1708,116135.0
2021-02-24 09:30:00,55.11,55.46,54.52,55.0,57838.0,46.0704,46.363,45.5772,45.9785,57838.0
2021-02-24 10:00:00,54.98,55.53,54.93,55.34,42695.0,45.9618,46.4216,45.92,46.2627,42695.0
2021-02-24 10:30:00,55.31,55.87,55.24,55.72,33899.0,46.2376,46.7058,46.1791,46.5804,33899.0
2021-02-24 11:00:00,55.75,55.95,55.66,55.84,34090.0,46.6055,46.7727,46.5302,46.6807,34090.0
2021-02-24 11:30:00,55.85,55.91,55.7,55.85,36308.0,46.6891,46.7392,46.5637,46.6891,36308.0
2021-02-24 12:00:00,55.85,55.98,55.75,55.97,31397.0,46.6891,46.7977,46.6055,46.7894,31397.0
2021-02-24 12:30:00,55.97,56.0,55.83,55.89,35326.0,46.7894,46.8145,46.6723,46.7225,35326.0
2021-02-24 13:00:00,55.89,56.21,55.78,56.18,37487.0,46.7225,46.99,46.6305,46.9649,37487.0
2021-02-24 13:30:00,56.2,56.28,56.08,56.21,23132.0,46.9817,47.0485,46.8813,46.99,23132.0
2021-02-24 14:00:00,56.21,56.26,55.99,56.09,29682.0,46.99,47.0318,46.8061,46.8897,29682.0
2021-02-24 14:30:00,56.12,56.29,56.11,56.26,34255.0,46.9148,47.0569,46.9064,47.0318,34255.0
2021-02-24 15:00:00,56.25,56.28,56.15,56.27,34080.0,47.0235,47.0485,46.9399,47.0402,34080.0
2021-02-24 15:30:00,56.28,56.38,56.22,56.3,193652.0,47.0485,47.1321,46.9984,47.0653,193652.0
2021-02-25 09:30:00,55.02,56.26,54.0,56.09,171531.0,45.9952,47.0318,45.1425,46.8897,171531.0
2021-02-25 10:00:00,56.1,56.66,56.08,56.39,52711.0,46.8981,47.3662,46.8813,47.1405,52711.0
2021-02-25 10:30:00,56.4,56.49,55.91,55.93,91295.0,47.1489,47.2241,46.7392,46.7559,91295.0
2021-02-25 11:00:00,55.85,55.98,55.71,55.81,34346.0,46.6891,46.7977,46.572,46.6556,34346.0
2021-02-25 11:30:00,55.78,55.86,55.54,55.59,49293.0,46.6305,46.6974,46.4299,46.4717,49293.0
2021-02-25 12:00:00,55.47,55.52,55.13,55.18,42022.0,46.3714,46.4132,46.0872,46.129,42022.0
2021-02-25 12:30:00,55.18,55.18,54.57,54.66,22325.0,46.129,46.129,45.619,45.6943,22325.0
2021-02-25 13:00:00,54.56,54.72,54.38,54.7,44604.0,45.6107,45.7444,45.4602,45.7277,44604.0
2021-02-25 13:30:00,54.72,55.01,54.56,54.97,25182.0,45.7444,45.9868,45.6107,45.9534,25182.0
2021-02-25 14:00:00,54.98,55.43,54.96,55.41,32753.0,45.9618,46.338,45.9451,46.3212,32753.0
2021-02-25 14:30:00,55.41,55.44,55.01,55.07,40780.0,46.3212,46.3463,45.9868,46.037,40780.0
2021-02-25 15:00:00,55.03,55.15,54.76,54.81,38391.0,46.0036,46.1039,45.7779,45.8197,38391.0
2021-02-25 15:30:00,54.81,55.26,54.4,55.25,362603.0,45.8197,46.1958,45.4769,46.1875,362603.0
2021-02-26 09:30:00,54.96,55.2,54.24,54.55,56363.0,45.9451,46.1457,45.3432,45.6023,56363.0
2021-02-26 10:00:00,54.48,54.51,53.8,53.94,39402.0,45.5438,45.5689,44.9753,45.0924,39402.0
2021-02-26 10:30:00,53.88,54.6,53.85,54.09,57737.0,45.0422,45.6441,45.0171,45.2178,57737.0
2021-02-26 11:00:00,54.06,54.71,54.02,54.52,29283.0,45.1927,45.7361,45.1592,45.5772,29283.0
2021-02-26 11:30:00,54.56,54.99,54.56,54.68,33262.0,45.6107,45.9701,45.6107,45.711,33262.0
2021-02-26 12:00:00,54.7,55.09,54.68,54.88,26856.0,45.7277,46.0537,45.711,45.8782,26856.0
2021-02-26 12:30:00,54.89,55.17,54.88,55.03,18334.0,45.8865,46.1206,45.8782,46.0036,18334.0
2021-02-26 13:00:00,55.03,55.18,54.91,55.12,20598.0,46.0036,46.129,45.9033,46.0788,20598.0
2021-02-26 13:30:00,55.14,55.14,54.77,55.03,33525.0,46.0955,46.0955,45.7862,46.0036,33525.0
2021-02-26 14:00:00,55.03,55.13,54.49,54.62,49113.0,46.0036,46.0872,45.5521,45.6608,49113.0
2021-02-26 14:30:00,54.62,54.98,54.59,54.95,33923.0,45.6608,45.9618,45.6357,45.9367,33923.0
2021-02-26 15:00:00,54.94,55.13,54.81,54.85,35085.0,45.9283,46.0872,45.8197,45.8531,35085.0
2021-02-26 15:30:00,54.87,55.05,54.58,54.78,324649.0,45.8698,46.0203,45.6274,45.7946,324649.0
2021-03-01 09:30:00,55.56,56.18,55.47,55.48,77504.0,46.4466,46.9649,46.3714,46.3798,77504.0
2021-03-01 10:00:00,55.54,56.03,55.41,55.84,38040.0,46.4299,46.8395,46.3212,46.6807,38040.0
2021-03-01 10:30:00,55.86,56.51,55.86,56.5,37643.0,46.6974,47.2408,46.6974,47.2324,37643.0
2021-03-01 11:00:00,56.5,56.5,55.82,56.27,58392.0,47.2324,47.2324,46.664,47.0402,58392.0
2021-03-01 11:30:00,56.27,56.45,56.2,56.45,31846.0,47.0402,47.1906,46.9817,47.1906,31846.0
2021-03-01 12:00:00,56.45,56.53,56.28,56.28,28174.0,47.1906,47.2575,47.0485,47.0485,28174.0
2021-03-01 12:30:00,56.3,56.32,55.85,55.86,21034.0,47.0653,47.082,46.6891,46.6974,21034.0
2021-03-01 13:00:00,55.86,56.0,55.61,55.82,25133.0,46.6974,46.8145,46.4884,46.664,25133.0
2021-03-01 13:30:00,55.82,55.85,55.57,55.73,35310.0,46.664,46.6891,46.455,46.5887,35310.0
2021-03-01 14:00:00,55.75,55.84,55.68,55.73,44196.0,46.6055,46.6807,46.547,46.5887,44196.0
2021-03-01 14:30:00,55.79,56.02,55.72,55.9,50498.0,46.6389,46.8312,46.5804,46.7309,50498.0
2021-03-01 15:00:00,55.91,56.12,55.87,55.87,46690.0,46.7392,46.9148,46.7058,46.7058,46690.0
2021-03-01 15:30:00,55.87,55.91,55.29,55.29,171141.0,46.7058,46.7392,46.2209,46.2209,171141.0
2021-03-02 09:30:00,55.22,55.23,54.37,54.48,55783.0,46.1624,46.1708,45.4518,45.5438,55783.0
2021-03-02 10:00:00,54.39,54.42,54.0,54.03,70207.0,45.4685,45.4936,45.1425,45.1676,70207.0
2021-03-02 10:30:00,54.06,54.32,53.96,54.23,94151.0,45.1927,45.41,45.1091,45.3348,94151.0
2021-03-02 11:00:00,54.2,54.29,53.94,54.07,169518.0,45.3097,45.3849,45.0924,45.201,169518.0
2021-03-02 11:30:00,54.09,54.11,53.86,53.91,44215.0,45.2178,45.2345,45.0255,45.0673,44215.0
2021-03-02 12:00:00,53.93,54.35,53.91,54.23,52103.0,45.084,45.4351,45.0673,45.3348,52103.0
2021-03-02 12:30:00,54.24,54.24,53.97,54.03,28783.0,45.3432,45.3432,45.1174,45.1676,28783.0
2021-03-02 13:00:00,54.04,54.17,53.99,54.05,22882.0,45.176,45.2846,45.1342,45.1843,22882.0
2021-03-02 13:30:00,54.05,54.16,53.83,54.02,39307.0,45.1843,45.2763,45.0004,45.1592,39307.0
2021-03-02 14:00:00,54.03,54.09,53.88,54.01,29668.0,45.1676,45.2178,45.0422,45.1509,29668.0
2021-03-02 14:30:00,54.04,54.21,54.01,54.18,23874.0,45.176,45.3181,45.1509,45.293,23874.0
2021-03-02 15:00:00,54.16,54.21,53.88,53.88,36105.0,45.2763,45.3181,45.0422,45.0422,36105.0
2021-03-02 15:30:00,53.9,54.17,53.83,54.15,324768.0,45.0589,45.2846,45.0004,45.2679,324768.0
2021-03-03 09:30:00,53.97,54.88,53.78,54.72,50368.0,45.1174,45.8782,44.9586,45.7444,50368.0
2021-03-03 10:00:00,54.73,54.95,54.52,54.77,45554.0,45.7528,45.9367,45.5772,45.7862,45554.0
2021-03-03 10:30:00,54.77,55.19,54.71,54.85,38702.0,45.7862,46.1373,45.7361,45.8531,38702.0
2021-03-03 11:00:00,54.82,55.35,54.67,55.31,59489.0,45.828,46.2711,45.7026,46.2376,59489.0
2021-03-03 11:30:00,55.24,55.57,55.23,55.54,21966.0,46.1791,46.455,46.1708,46.4299,21966.0
2021-03-03 12:00:00,55.52,55.99,55.52,55.97,22803.0,46.4132,46.8061,46.4132,46.7894,22803.0
2021-03-03 12:30:00,55.96,56.35,55.96,56.23,21579.0,46.781,47.1071,46.781,47.0067,21579.0
2021-03-03 13:00:00,56.21,56.47,56.21,56.45,24078.0,46.99,47.2074,46.99,47.1906,24078.0
2021-03-03 13:30:00,56.46,56.63,56.31,56.37,33627.0,47.199,47.3411,47.0736,47.1238,33627.0
2021-03-03 14:00:00,56.38,56.42,56.15,56.19,30112.0,47.1321,47.1656,46.9399,46.9733,30112.0
2021-03-03 14:30:00,56.17,56.52,56.07,56.42,56570.0,46.9566,47.2492,46.873,47.1656,56570.0
2021-03-03 15:00:00,56.42,56.61,56.36,56.48,94204.0,47.1656,47.3244,47.1154,47.2157,94204.0
2021-03-03 15:30:00,56.48,57.15,56.34,56.64,430412.0,47.2157,47.7758,47.0987,47.3495,430412.0
2021-03-04 09:30:00,56.18,57.16,56.08,56.67,78816.0,46.9649,47.7842,46.8813,47.3746,78816.0
2021-03-04 10:00:00,56.72,56.74,55.96,56.49,54274.0,47.4164,47.4331,46.781,47.2241,54274.0
2021-03-04 10:30:00,56.4,56.51,55.67,55.85,106015.0,47.1489,47.2408,46.5386,46.6891,106015.0
2021-03-04 11:00:00,55.88,56.34,55.82,56.27,86912.0,46.7141,47.0987,46.664,47.0402,86912.0
2021-03-04 11:30:00,56.28,56.46,56.19,56.27,34768.0,47.0485,47.199,46.9733,47.0402,34768.0
2021-03-04 12:00:00,56.3,56.43,56.13,56.26,43933.0,47.0653,47.1739,46.9231,47.0318,43933.0
2021-03-04 12:30:00,56.22,56.32,55.75,55.86,65136.0,46.9984,47.082,46.6055,46.6974,65136.0
2021-03-04 13:00:00,55.82,56.16,55.68,55.9,83781.0,46.664,46.9482,46.547,46.7309,83781.0
2021-03-04 13:30:00,55.93,55.96,55.37,55.4,82310.0,46.7559,46.781,46.2878,46.3129,82310.0
2021-03-04 14:00:00,55.35,55.98,55.28,55.87,54675.0,46.2711,46.7977,46.2126,46.7058,54675.0
2021-03-04 14:30:00,55.8,56.63,55.69,56.58,54281.0,46.6473,47.3411,46.5553,47.2993,54281.0
2021-03-04 15:00:00,56.62,56.66,55.94,56.16,60404.0,47.3328,47.3662,46.7643,46.9482,60404.0
2021-03-04 15:30:00,56.1,56.77,56.08,56.28,204902.0,46.8981,47.4582,46.8813,47.0485,204902.0
2021-03-05 09:30:00,56.84,57.1,56.01,56.47,40615.0,47.5167,47.734,46.8228,47.2074,40615.0
2021-03-05 10:00:00,56.46,56.84,56.21,56.22,56103.0,47.199,47.5167,46.99,46.9984,56103.0
2021-03-05 10:30:00,56.22,56.35,55.9,56.26,83823.0,46.9984,47.1071,46.7309,47.0318,83823.0
2021-03-05 11:00:00,56.28,56.28,55.35,55.41,116311.0,47.0485,47.0485,46.2711,46.3212,116311.0
2021-03-05 11:30:00,55.48,56.06,55.46,56.03,77635.0,46.3798,46.8646,46.363,46.8395,77635.0
2021-03-05 12:00:00,55.98,56.39,55.98,56.32,67614.0,46.7977,47.1405,46.7977,47.082,67614.0
2021-03-05 12:30:00,56.3,56.72,56.3,56.57,23822.0,47.0653,47.4164,47.0653,47.291,23822.0
2021-03-05 13:00:00,56.56,56.87,56.47,56.87,28143.0,47.2826,47.5418,47.2074,47.5418,28143.0
2021-03-05 13:30:00,56.9,57.25,56.75,57.19,29074.0,47.5668,47.8594,47.4414,47.8093,29074.0
2021-03-05 14:00:00,57.26,57.37,57.05,57.23,40927.0,47.8678,47.9597,47.6922,47.8427,40927.0
2021-03-05 14:30:00,57.25,57.31,57.06,57.29,64669.0,47.8594,47.9096,47.7006,47.8929,64669.0
2021-03-05 15:00:00,57.25,57.63,57.16,57.48,88147.0,47.8594,48.1771,47.7842,48.0517,88147.0
2021-03-05 15:30:00,57.51,57.99,57.45,57.65,118931.0,48.0768,48.478,48.0266,48.1938,118931.0
2021-03-08 09:30:00,58.13,58.36,57.38,57.44,36793.0,48.5951,48.7874,47.9681,48.0183,36793.0
2021-03-08 10:00:00,57.51,58.2,57.38,58.2,38821.0,48.0768,48.6536,47.9681,48.6536,38821.0
2021-03-08 10:30:00,58.15,58.66,58.11,58.5,31843.0,48.6118,49.0381,48.5784,48.9044,31843.0
2021-03-08 11:00:00,58.7,58.7,58.28,58.4,30852.0,49.0716,49.0716,48.7205,48.8208,30852.0
2021-03-08 11:30:00,58.38,58.62,58.13,58.42,35895.0,48.8041,49.0047,48.5951,48.8375,35895.0
2021-03-08 12:00:00,58.39,58.95,58.39,58.8,19555.0,48.8124,49.2806,48.8124,49.1552,19555.0
2021-03-08 12:30:00,58.84,59.02,58.81,58.87,19327.0,49.1886,49.3391,49.1635,49.2137,19327.0
2021-03-08 13:00:00,58.9,59.07,58.83,59.07,16242.0,49.2388,49.3809,49.1803,49.3809,16242.0
2021-03-08 13:30:00,59.0,59.02,58.51,58.58,19881.0,49.3224,49.3391,48.9128,48.9713,19881.0
2021-03-08 14:00:00,58.6,59.25,58.58,59.2,20166.0,48.988,49.5314,48.9713,49.4896,20166.0
2021-03-08 14:30:00,59.2,59.71,59.2,59.67,54603.0,49.4896,49.9159,49.4896,49.8825,54603.0
2021-03-08 15:00:00,59.64,59.67,59.42,59.55,24938.0,49.8574,49.8825,49.6735,49.7822,24938.0
2021-03-08 15:30:00,59.54,59.73,59.17,59.18,119009.0,49.7738,49.9326,49.4645,49.4729,119009.0
2021-03-09 09:30:00,58.93,58.93,57.6,58.07,87622.0,49.2639,49.2639,48.152,48.5449,87622.0
2021-03-09 10:00:00,58.06,58.15,57.55,58.08,94018.0,48.5366,48.6118,48.1102,48.5533,94018.0
2021-03-09 10:30:00,58.09,58.86,58.09,58.7,48504.0,48.5616,49.2053,48.5616,49.0716,48504.0
2021-03-09 11:00:00,58.71,58.84,58.31,58.35,43712.0,49.0799,49.1886,48.7456,48.779,43712.0
2021-03-09 11:30:00,58.35,58.57,58.13,58.45,29218.0,48.779,48.9629,48.5951,48.8626,29218.0
2021-03-09 12:00:00,58.46,58.57,58.15,58.39,36303.0,48.871,48.9629,48.6118,48.8124,36303.0
2021-03-09 12:30:00,58.39,58.55,58.2,58.23,34484.0,48.8124,48.9462,48.6536,48.6787,34484.0
2021-03-09 13:00:00,58.26,58.26,57.85,57.98,26453.0,48.7038,48.7038,48.361,48.4697,26453.0
2021-03-09 13:30:00,57.97,58.06,57.88,58.0,22038.0,48.4613,48.5366,48.3861,48.4864,22038.0
2021-03-09 14:00:00,58.0,58.13,57.88,57.95,29549.0,48.4864,48.5951,48.3861,48.4446,29549.0
2021-03-09 14:30:00,57.97,58.21,57.84,58.01,89035.0,48.4613,48.662,48.3527,48.4948,89035.0
2021-03-09 15:00:00,58.01,58.18,57.93,58.01,115618.0,48.4948,48.6369,48.4279,48.4948,115618.0
2021-03-09 15:30:00,58.01,58.58,57.88,58.55,764389.0,48.4948,48.9713,48.3861,48.9462,764389.0
2021-03-10 09:30:00,58.04,59.11,58.04,58.81,82980.0,48.5198,49.4143,48.5198,49.1635,82980.0
2021-03-10 10:00:00,58.79,59.12,58.4,58.46,65529.0,49.1468,49.4227,48.8208,48.871,65529.0
2021-03-10 10:30:00,58.41,58.75,58.4,58.53,89205.0,48.8292,49.1134,48.8208,48.9295,89205.0
2021-03-10 11:00:00,58.55,58.67,58.01,58.2,49284.0,48.9462,49.0465,48.4948,48.6536,49284.0
2021-03-10 11:30:00,58.2,58.41,58.18,58.4,44935.0,48.6536,48.8292,48.6369,48.8208,44935.0
2021-03-10 12:00:00,58.41,59.0,58.41,58.88,47589.0,48.8292,49.3224,48.8292,49.2221,47589.0
2021-03-10 12:30:00,58.88,59.09,58.77,58.98,67476.0,49.2221,49.3976,49.1301,49.3057,67476.0
2021-03-10 13:00:00,58.98,59.61,58.82,59.58,109422.0,49.3057,49.8323,49.1719,49.8072,109422.0
2021-03-10 13:30:00,59.6,59.88,59.47,59.7,81626.0,49.824,50.058,49.7153,49.9076,81626.0
2021-03-10 14:00:00,59.73,60.15,59.71,60.01,46023.0,49.9326,50.2837,49.9159,50.1667,46023.0
2021-03-10 14:30:00,59.99,60.15,59.9,59.95,43793.0,50.15,50.2837,50.0748,50.1166,43793.0
2021-03-10 15:00:00,59.93,59.93,59.5,59.55,168917.0,50.0998,50.0998,49.7404,49.7822,168917.0
2021-03-10 15:30:00,59.57,59.76,59.46,59.65,369635.0,49.7989,49.9577,49.7069,49.8658,369635.0
2021-03-11 09:30:00,59.1,59.62,58.97,59.46,83380.0,49.406,49.8407,49.2973,49.7069,83380.0
2021-03-11 10:00:00,59.46,59.75,59.02,59.47,71957.0,49.7069,49.9494,49.3391,49.7153,71957.0
2021-03-11 10:30:00,59.5,59.82,59.35,59.58,37198.0,49.7404,50.0079,49.615,49.8072,37198.0
2021-03-11 11:00:00,59.59,59.91,59.53,59.84,41754.0,49.8156,50.0831,49.7654,50.0246,41754.0
2021-03-11 11:30:00,59.87,60.01,59.56,59.92,165774.0,50.0497,50.1667,49.7905,50.0915,165774.0
2021-03-11 12:00:00,59.93,60.0,59.55,59.55,182652.0,50.0998,50.1584,49.7822,49.7822,182652.0
2021-03-11 12:30:00,59.54,60.14,59.4,60.13,246664.0,49.7738,50.2754,49.6568,50.267,246664.0
2021-03-11 13:00:00,60.14,60.14,59.84,60.0,66941.0,50.2754,50.2754,50.0246,50.1584,66941.0
2021-03-11 13:30:00,60.0,60.11,59.95,60.02,26307.0,50.1584,50.2503,50.1166,50.1751,26307.0
2021-03-11 14:00:00,60.03,60.1,59.88,59.92,33233.0,50.1834,50.2419,50.058,50.0915,33233.0
2021-03-11 14:30:00,59.92,60.03,59.67,59.68,78408.0,50.0915,50.1834,49.8825,49.8908,78408.0
2021-03-11 15:00:00,59.63,59.65,58.93,59.02,57462.0,49.849,49.8658,49.2639,49.3391,57462.0
2021-03-11 15:30:00,59.01,59.22,58.84,58.97,134213.0,49.3307,49.5063,49.1886,49.2973,134213.0
2021-03-12 09:30:00,58.65,59.5,58.45,58.79,47938.0,49.523,50.2407,49.3541,49.6412,47938.0
2021-03-12 10:00:00,58.89,59.2,58.76,58.91,23911.0,49.7256,49.9874,49.6159,49.7425,23911.0
2021-03-12 10:30:00,58.88,59.0,58.67,58.89,23436.0,49.7172,49.8185,49.5399,49.7256,23436.0
2021-03-12 11:00:00,58.88,59.12,58.84,58.85,27002.0,49.7172,49.9198,49.6834,49.6919,27002.0
2021-03-12 11:30:00,58.82,58.87,58.41,58.5,31126.0,49.6665,49.7088,49.3203,49.3963,31126.0
2021-03-12 12:00:00,58.48,58.49,58.3,58.47,23972.0,49.3794,49.3879,49.2275,49.371,23972.0
2021-03-12 12:30:00,58.48,58.5,58.29,58.3,18937.0,49.3794,49.3963,49.219,49.2275,18937.0
2021-03-12 13:00:00,58.28,58.38,58.23,58.33,17188.0,49.2106,49.295,49.1683,49.2528,17188.0
2021-03-12 13:30:00,58.35,58.41,58.17,58.21,16483.0,49.2697,49.3203,49.1177,49.1515,16483.0
2021-03-12 14:00:00,58.21,58.34,58.09,58.32,25351.0,49.1515,49.2612,49.0501,49.2443,25351.0
2021-03-12 14:30:00,58.37,58.42,58.11,58.31,28496.0,49.2866,49.3288,49.067,49.2359,28496.0
2021-03-12 15:00:00,58.33,58.61,58.27,58.57,41081.0,49.2528,49.4892,49.2021,49.4554,41081.0
2021-03-12 15:30:00,58.59,59.23,58.59,59.13,163462.0,49.4723,50.0127,49.4723,49.9283,163462.0
2021-03-15 09:30:00,59.27,59.54,57.96,58.07,48325.0,50.0465,50.2745,48.9404,49.0332,48325.0
2021-03-15 10:00:00,58.04,58.64,57.69,58.62,49548.0,49.0079,49.5145,48.7124,49.4977,49548.0
2021-03-15 10:30:00,58.62,58.71,58.28,58.58,30866.0,49.4977,49.5737,49.2106,49.4639,30866.0
2021-03-15 11:00:00,58.57,58.89,58.5,58.7,23789.0,49.4554,49.7256,49.3963,49.5652,23789.0
2021-03-15 11:30:00,58.69,58.8,58.44,58.75,26548.0,49.5568,49.6496,49.3457,49.6074,26548.0
2021-03-15 12:00:00,58.76,58.99,58.73,58.84,23415.0,49.6159,49.8101,49.5905,49.6834,23415.0
2021-03-15 12:30:00,58.88,59.33,58.7,59.32,51015.0,49.7172,50.0972,49.5652,50.0887,51015.0
2021-03-15 13:00:00,59.34,59.52,59.25,59.39,31647.0,50.1056,50.2576,50.0296,50.1478,31647.0
2021-03-15 13:30:00,59.43,59.43,59.19,59.3,32069.0,50.1816,50.1816,49.979,50.0718,32069.0
2021-03-15 14:00:00,59.3,59.44,59.26,59.38,20810.0,50.0718,50.19,50.0381,50.1394,20810.0
2021-03-15 14:30:00,59.39,59.49,59.23,59.28,37217.0,50.1478,50.2323,50.0127,50.0549,37217.0
2021-03-15 15:00:00,59.27,59.35,59.11,59.25,28431.0,50.0465,50.1141,49.9114,50.0296,28431.0
2021-03-15 15:30:00,59.24,59.24,58.86,58.95,165825.0,50.0212,50.0212,49.7003,49.7763,165825.0
2021-03-16 09:30:00,59.08,59.25,58.4,58.73,104498.0,49.8861,50.0296,49.3119,49.5905,104498.0
2021-03-16 10:00:00,58.73,58.81,58.27,58.49,76279.0,49.5905,49.6581,49.2021,49.3879,76279.0
2021-03-16 10:30:00,58.51,58.52,57.88,58.15,59468.0,49.4048,49.4132,48.8728,49.1008,59468.0
2021-03-16 11:00:00,58.16,58.17,57.83,58.0,64827.0,49.1092,49.1177,48.8306,48.9741,64827.0
2021-03-16 11:30:00,58.02,58.23,57.94,58.23,62770.0,48.991,49.1683,48.9235,49.1683,62770.0
2021-03-16 12:00:00,58.22,58.23,57.75,57.84,81660.0,49.1599,49.1683,48.763,48.839,81660.0
2021-03-16 12:30:00,57.85,58.47,57.84,58.34,27330.0,48.8475,49.371,48.839,49.2612,27330.0
2021-03-16 13:00:00,58.33,58.35,58.17,58.17,49913.0,49.2528,49.2697,49.1177,49.1177,49913.0
2021-03-16 13:30:00,58.18,58.32,58.07,58.08,24989.0,49.1261,49.2443,49.0332,49.0417,24989.0
2021-03-16 14:00:00,58.07,58.22,58.01,58.22,44866.0,49.0332,49.1599,48.9826,49.1599,44866.0
2021-03-16 14:30:00,58.21,58.4,58.14,58.31,42691.0,49.1515,49.3119,49.0924,49.2359,42691.0
2021-03-16 15:00:00,58.3,58.51,58.21,58.25,61644.0,49.2275,49.4048,49.1515,49.1852,61644.0
2021-03-16 15:30:00,58.26,58.57,58.19,58.47,280188.0,49.1937,49.4554,49.1346,49.371,280188.0
2021-03-17 09:30:00,58.3,58.85,58.13,58.48,42577.0,49.2275,49.6919,49.0839,49.3794,42577.0
2021-03-17 10:00:00,58.46,58.51,57.91,58.2,43103.0,49.3626,49.4048,48.8981,49.143,43103.0
2021-03-17 10:30:00,58.15,58.31,57.91,57.99,81420.0,49.1008,49.2359,48.8981,48.9657,81420.0
2021-03-17 11:00:00,58.04,58.38,58.01,58.38,26278.0,49.0079,49.295,48.9826,49.295,26278.0
2021-03-17 11:30:00,58.38,58.68,58.35,58.48,21226.0,49.295,49.5483,49.2697,49.3794,21226.0
2021-03-17 12:00:00,58.48,58.67,58.34,58.4,19991.0,49.3794,49.5399,49.2612,49.3119,19991.0
2021-03-17 12:30:00,58.41,58.49,58.31,58.36,86750.0,49.3203,49.3879,49.2359,49.2781,86750.0
2021-03-17 13:00:00,58.35,58.38,58.13,58.21,36244.0,49.2697,49.295,49.0839,49.1515,36244.0
2021-03-17 13:30:00,58.2,58.36,58.0,58.02,45793.0,49.143,49.2781,48.9741,48.991,45793.0
2021-03-17 14:00:00,58.07,58.61,58.07,58.33,20415.0,49.0332,49.4892,49.0332,49.2528,20415.0
2021-03-17 14:30:00,58.36,58.51,58.16,58.26,24687.0,49.2781,49.4048,49.1092,49.1937,24687.0
2021-03-17 15:00:00,58.26,58.38,57.86,57.93,105313.0,49.1937,49.295,48.8559,48.915,105313.0
2021-03-17 15:30:00,57.94,58.29,57.92,58.15,94660.0,48.9235,49.219,48.9066,49.1008,94660.0
2021-03-18 09:30:00,58.19,58.27,57.65,58.01,49250.0,49.1346,49.2021,48.6786,48.9826,49250.0
2021-03-18 10:00:00,57.93,58.23,57.86,57.92,17589.0,48.915,49.1683,48.8559,48.9066,17589.0
2021-03-18 10:30:00,57.92,58.05,57.5,57.54,64808.0,48.9066,49.0164,48.5519,48.5857,64808.0
2021-03-18 11:00:00,57.54,57.95,57.43,57.85,67142.0,48.5857,48.9319,48.4928,48.8475,67142.0
2021-03-18 11:30:00,57.86,58.1,57.64,58.1,72677.0,48.8559,49.0586,48.6702,49.0586,72677.0
2021-03-18 12:00:00,58.05,58.11,57.92,58.03,93149.0,49.0164,49.067,48.9066,48.9995,93149.0
2021-03-18 12:30:00,58.01,58.73,57.96,58.43,41400.0,48.9826,49.5905,48.9404,49.3372,41400.0
2021-03-18 13:00:00,58.43,58.54,58.37,58.39,34201.0,49.3372,49.4301,49.2866,49.3034,34201.0
2021-03-18 13:30:00,58.38,58.45,58.23,58.26,22137.0,49.295,49.3541,49.1683,49.1937,22137.0
2021-03-18 14:00:00,58.28,58.28,57.94,58.02,21476.0,49.2106,49.2106,48.9235,48.991,21476.0
2021-03-18 14:30:00,58.05,58.13,57.84,58.09,48636.0,49.0164,49.0839,48.839,49.0501,48636.0
2021-03-18 15:00:00,58.09,58.1,57.69,57.75,53454.0,49.0501,49.0586,48.7124,48.763,53454.0
2021-03-18 15:30:00,57.74,57.83,57.28,57.43,258758.0,48.7546,48.8306,48.3662,48.4928,258758.0
2021-03-19 09:30:00,57.41,57.5,56.53,56.79,153129.0,48.476,48.5519,47.7329,47.9524,153129.0
2021-03-19 10:00:00,56.77,56.89,56.54,56.7,23550.0,47.9356,48.0369,47.7413,47.8764,23550.0
2021-03-19 10:30:00,56.72,56.74,56.21,56.33,34977.0,47.8933,47.9102,47.4627,47.564,34977.0
2021-03-19 11:00:00,56.34,57.09,56.29,56.96,54962.0,47.5725,48.2058,47.5302,48.096,54962.0
2021-03-19 11:30:00,56.95,57.28,56.89,57.27,16086.0,48.0875,48.3662,48.0369,48.3577,16086.0
2021-03-19 12:00:00,57.29,57.43,57.21,57.29,35462.0,48.3746,48.4928,48.3071,48.3746,35462.0
2021-03-19 12:30:00,57.29,57.48,57.2,57.39,24474.0,48.3746,48.5351,48.2986,48.4591,24474.0
2021-03-19 13:00:00,57.4,57.4,57.23,57.28,22195.0,48.4675,48.4675,48.324,48.3662,22195.0
2021-03-19 13:30:00,57.26,57.38,57.21,57.35,28471.0,48.3493,48.4506,48.3071,48.4253,28471.0
2021-03-19 14:00:00,57.35,57.39,57.0,57.08,22617.0,48.4253,48.4591,48.1298,48.1973,22617.0
2021-03-19 14:30:00,57.07,57.12,56.94,57.04,31679.0,48.1889,48.2311,48.0791,48.1635,31679.0
2021-03-19 15:00:00,57.06,57.16,56.89,57.04,26590.0,48.1804,48.2649,48.0369,48.1635,26590.0
2021-03-19 15:30:00,57.05,57.1,55.9,56.01,352751.0,48.172,48.2142,47.2009,47.2938,352751.0
2021-03-22 09:30:00,56.0,56.12,55.48,55.69,37744.0,47.2854,47.3867,46.8463,47.0236,37744.0
2021-03-22 10:00:00,55.72,55.72,55.2,55.46,39574.0,47.0489,47.0489,46.6099,46.8294,39574.0
2021-03-22 10:30:00,55.47,55.7,55.42,55.47,24333.0,46.8379,47.0321,46.7956,46.8379,24333.0
2021-03-22 11:00:00,55.49,55.63,55.14,55.2,30896.0,46.8547,46.973,46.5592,46.6099,30896.0
2021-03-22 11:30:00,55.21,55.73,55.2,55.73,19392.0,46.6183,47.0574,46.6099,47.0574,19392.0
2021-03-22 12:00:00,55.73,55.73,55.45,55.48,31098.0,47.0574,47.0574,46.821,46.8463,31098.0
2021-03-22 12:30:00,55.46,55.48,55.16,55.23,15231.0,46.8294,46.8463,46.5761,46.6352,15231.0
2021-03-22 13:00:00,55.26,55.55,55.21,55.54,11773.0,46.6605,46.9054,46.6183,46.897,11773.0
2021-03-22 13:30:00,55.63,55.66,55.48,55.63,13235.0,46.973,46.9983,46.8463,46.973,13235.0
2021-03-22 14:00:00,55.62,55.91,55.6,55.88,12467.0,46.9645,47.2094,46.9476,47.1841,12467.0
2021-03-22 14:30:00,55.87,55.96,55.8,55.93,19668.0,47.1756,47.2516,47.1165,47.2263,19668.0
2021-03-22 15:00:00,55.94,56.07,55.9,55.99,29578.0,47.2347,47.3445,47.2009,47.2769,29578.0
2021-03-22 15:30:00,55.99,56.05,55.79,55.97,89270.0,47.2769,47.3276,47.1081,47.26,89270.0
2021-03-23 09:30:00,55.94,56.01,55.52,55.86,28312.0,47.2347,47.2938,46.8801,47.1672,28312.0
2021-03-23 10:00:00,55.9,56.02,55.56,55.93,17772.0,47.2009,47.3023,46.9138,47.2263,17772.0
2021-03-23 10:30:00,55.92,55.97,55.47,55.47,36061.0,47.2178,47.26,46.8379,46.8379,36061.0
2021-03-23 11:00:00,55.5,55.52,55.22,55.37,28404.0,46.8632,46.8801,46.6268,46.7534,28404.0
2021-03-23 11:30:00,55.37,55.74,55.26,55.66,57318.0,46.7534,47.0658,46.6605,46.9983,57318.0
2021-03-23 12:00:00,55.68,55.77,55.62,55.63,28119.0,47.0152,47.0912,46.9645,46.973,28119.0
2021-03-23 12:30:00,55.65,55.92,55.62,55.85,15625.0,46.9898,47.2178,46.9645,47.1587,15625.0
2021-03-23 13:00:00,55.84,55.87,55.68,55.8,21388.0,47.1503,47.1756,47.0152,47.1165,21388.0
2021-03-23 13:30:00,55.8,55.81,55.59,55.64,16521.0,47.1165,47.1249,46.9392,46.9814,16521.0
2021-03-23 14:00:00,55.61,55.64,55.32,55.35,17599.0,46.9561,46.9814,46.7112,46.7365,17599.0
2021-03-23 14:30:00,55.35,55.35,54.87,54.87,17843.0,46.7365,46.7365,46.3312,46.3312,17843.0
2021-03-23 15:00:00,54.88,55.12,54.8,54.92,26034.0,46.3397,46.5423,46.2721,46.3734,26034.0
2021-03-23 15:30:00,54.88,54.9,54.63,54.86,104794.0,46.3397,46.3566,46.1286,46.3228,104794.0
2021-03-24 09:30:00,54.99,56.42,54.99,55.73,52007.0,46.4326,47.64,46.4326,47.0574,52007.0
2021-03-24 10:00:00,55.73,56.15,55.72,55.87,26364.0,47.0574,47.412,47.0489,47.1756,26364.0
2021-03-24 10:30:00,55.88,56.67,55.83,56.65,36882.0,47.1841,47.8511,47.1418,47.8342,36882.0
2021-03-24 11:00:00,56.6,56.6,56.13,56.25,39813.0,47.792,47.792,47.3951,47.4965,39813.0
2021-03-24 11:30:00,56.25,56.39,56.16,56.16,49214.0,47.4965,47.6147,47.4205,47.4205,49214.0
2021-03-24 12:00:00,56.21,56.51,56.14,56.42,39781.0,47.4627,47.716,47.4036,47.64,39781.0
2021-03-24 12:30:00,56.42,56.57,56.33,56.55,23596.0,47.64,47.7667,47.564,47.7498,23596.0
2021-03-24 13:00:00,56.54,56.54,56.13,56.15,20842.0,47.7413,47.7413,47.3951,47.412,20842.0
2021-03-24 13:30:00,56.14,56.28,56.06,56.21,21070.0,47.4036,47.5218,47.336,47.4627,21070.0
2021-03-24 14:00:00,56.21,56.26,56.1,56.12,20227.0,47.4627,47.5049,47.3698,47.3867,20227.0
2021-03-24 14:30:00,56.1,56.1,55.74,55.83,29168.0,47.3698,47.3698,47.0658,47.1418,29168.0
2021-03-24 15:00:00,55.83,56.01,55.7,55.74,28180.0,47.1418,47.2938,47.0321,47.0658,28180.0
2021-03-24 15:30:00,55.75,55.75,55.36,55.41,127185.0,47.0743,47.0743,46.745,46.7872,127185.0
2021-03-25 09:30:00,54.98,55.15,54.5,54.79,59726.0,46.4241,46.5677,46.0188,46.2637,59726.0
2021-03-25 10:00:00,54.79,55.08,54.67,54.9,39157.0,46.2637,46.5085,46.1623,46.3566,39157.0
2021-03-25 10:30:00,54.92,55.34,54.86,55.34,49660.0,46.3734,46.7281,46.3228,46.7281,49660.0
2021-03-25 11:00:00,55.35,55.91,55.23,55.76,61420.0,46.7365,47.2094,46.6352,47.0827,61420.0
2021-03-25 11:30:00,55.76,56.18,55.73,56.18,24505.0,47.0827,47.4374,47.0574,47.4374,24505.0
2021-03-25 12:00:00,56.18,56.32,56.05,56.22,32282.0,47.4374,47.5556,47.3276,47.4711,32282.0
2021-03-25 12:30:00,56.22,56.54,56.22,56.46,25761.0,47.4711,47.7413,47.4711,47.6738,25761.0
2021-03-25 13:00:00,56.38,56.47,56.09,56.09,37573.0,47.6062,47.6822,47.3614,47.3614,37573.0
2021-03-25 13:30:00,56.05,56.28,55.91,56.15,115061.0,47.3276,47.5218,47.2094,47.412,115061.0
2021-03-25 14:00:00,56.12,56.28,56.05,56.06,17564.0,47.3867,47.5218,47.3276,47.336,17564.0
2021-03-25 14:30:00,56.03,56.53,56.02,56.42,21180.0,47.3107,47.7329,47.3023,47.64,21180.0
2021-03-25 15:00:00,56.44,56.64,56.33,56.63,27701.0,47.6569,47.8258,47.564,47.8173,27701.0
2021-03-25 15:30:00,56.62,57.11,56.62,57.06,419311.0,47.8089,48.2226,47.8089,48.1804,419311.0
2021-03-26 09:30:00,57.82,57.93,57.32,57.66,27057.0,48.8222,48.915,48.4,48.6871,27057.0
2021-03-26 10:00:00,57.74,57.9,57.49,57.75,28992.0,48.7546,48.8897,48.5435,48.763,28992.0
2021-03-26 10:30:00,57.72,57.72,57.24,57.37,133027.0,48.7377,48.7377,48.3324,48.4422,133027.0
2021-03-26 11:00:00,57.37,57.62,57.11,57.33,106807.0,48.4422,48.6533,48.2226,48.4084,106807.0
2021-03-26 11:30:00,57.36,57.51,57.22,57.34,23635.0,48.4337,48.5604,48.3155,48.4168,23635.0
2021-03-26 12:00:00,57.34,57.49,57.23,57.4,15915.0,48.4168,48.5435,48.324,48.4675,15915.0
2021-03-26 12:30:00,57.42,57.44,57.25,57.26,10964.0,48.4844,48.5013,48.3409,48.3493,10964.0
2021-03-26 13:00:00,57.29,57.37,56.92,56.95,21573.0,48.3746,48.4422,48.0622,48.0875,21573.0
2021-03-26 13:30:00,56.97,57.11,56.83,57.07,28883.0,48.1044,48.2226,47.9862,48.1889,28883.0
2021-03-26 14:00:00,57.08,57.33,56.97,57.27,31857.0,48.1973,48.4084,48.1044,48.3577,31857.0
2021-03-26 14:30:00,57.29,57.41,56.97,57.4,34565.0,48.3746,48.476,48.1044,48.4675,34565.0
2021-03-26 15:00:00,57.37,57.5,57.31,57.46,28059.0,48.4422,48.5519,48.3915,48.5182,28059.0
2021-03-26 15:30:00,57.45,58.01,57.44,57.98,142618.0,48.5097,48.9826,48.5013,48.9573,142618.0
2021-03-29 09:30:00,57.11,57.56,57.08,57.2,45641.0,48.2226,48.6026,48.1973,48.2986,45641.0
2021-03-29 10:00:00,57.11,57.25,56.31,56.33,34461.0,48.2226,48.3409,47.5471,47.564,34461.0
2021-03-29 10:30:00,56.28,56.44,56.14,56.22,47410.0,47.5218,47.6569,47.4036,47.4711,47410.0
2021-03-29 11:00:00,56.21,56.36,56.11,56.26,43254.0,47.4627,47.5894,47.3783,47.5049,43254.0
2021-03-29 11:30:00,56.28,56.56,56.19,56.53,38869.0,47.5218,47.7582,47.4458,47.7329,38869.0
2021-03-29 12:00:00,56.53,56.69,56.15,56.46,53767.0,47.7329,47.868,47.412,47.6738,53767.0
2021-03-29 12:30:00,56.48,56.85,56.48,56.81,29611.0,47.6907,48.0031,47.6907,47.9693,29611.0
2021-03-29 13:00:00,56.77,56.86,56.64,56.83,29837.0,47.9356,48.0115,47.8258,47.9862,29837.0
2021-03-29 13:30:00,56.85,57.12,56.8,56.82,31110.0,48.0031,48.2311,47.9609,47.9778,31110.0
2021-03-29 14:00:00,56.81,56.94,56.73,56.86,31104.0,47.9693,48.0791,47.9018,48.0115,31104.0
2021-03-29 14:30:00,56.83,56.87,56.63,56.81,31784.0,47.9862,48.02,47.8173,47.9693,31784.0
2021-03-29 15:00:00,56.84,57.17,56.84,57.06,26053.0,47.9947,48.2733,47.9947,48.1804,26053.0
2021-03-29 15:30:00,57.05,57.06,56.54,56.77,183259.0,48.172,48.1804,47.7413,47.9356,183259.0
2021-03-30 09:30:00,56.72,57.13,55.99,56.81,24354.0,47.8933,48.2395,47.2769,47.9693,24354.0
2021-03-30 10:00:00,56.84,56.95,56.57,56.95,22206.0,47.9947,48.0875,47.7667,48.0875,22206.0
2021-03-30 10:30:00,56.93,57.27,56.93,56.97,28102.0,48.0707,48.3577,48.0707,48.1044,28102.0
2021-03-30 11:00:00,56.97,57.07,56.76,56.8,96630.0,48.1044,48.1889,47.9271,47.9609,96630.0
2021-03-30 11:30:00,56.8,56.96,56.7,56.83,47509.0,47.9609,48.096,47.8764,47.9862,47509.0
2021-03-30 12:00:00,56.84,57.02,56.72,56.76,68964.0,47.9947,48.1466,47.8933,47.9271,68964.0
2021-03-30 12:30:00,56.76,56.89,56.68,56.87,49082.0,47.9271,48.0369,47.8596,48.02,49082.0
2021-03-30 13:00:00,56.87,57.11,56.76,57.04,27603.0,48.02,48.2226,47.9271,48.1635,27603.0
2021-03-30 13:30:00,56.96,57.2,56.93,57.15,14820.0,48.096,48.2986,48.0707,48.2564,14820.0
2021-03-30 14:00:00,57.15,57.15,56.99,57.05,25755.0,48.2564,48.2564,48.1213,48.172,25755.0
2021-03-30 14:30:00,57.05,57.23,56.89,57.22,32654.0,48.172,48.324,48.0369,48.3155,32654.0
2021-03-30 15:00:00,57.22,57.37,57.13,57.15,23722.0,48.3155,48.4422,48.2395,48.2564,23722.0
2021-03-30 15:30:00,57.12,57.13,56.9,57.08,207950.0,48.2311,48.2395,48.0453,48.1973,207950.0
2021-03-31 09:30:00,56.58,57.1,56.27,57.1,41683.0,47.7751,48.2142,47.5134,48.2142,41683.0
2021-03-31 10:00:00,57.06,57.16,56.41,56.44,14270.0,48.1804,48.2649,47.6316,47.6569,14270.0
2021-03-31 10:30:00,56.38,56.61,56.19,56.58,15649.0,47.6062,47.8004,47.4458,47.7751,15649.0
2021-03-31 11:00:00,56.57,56.98,56.49,56.72,15165.0,47.7667,48.1129,47.6991,47.8933,15165.0
2021-03-31 11:30:00,56.66,56.86,56.48,56.71,19249.0,47.8427,48.0115,47.6907,47.8849,19249.0
2021-03-31 12:00:00,56.73,57.05,56.68,57.03,29770.0,47.9018,48.172,47.8596,48.1551,29770.0
2021-03-31 12:30:00,57.05,57.11,56.93,56.99,113771.0,48.172,48.2226,48.0707,48.1213,113771.0
2021-03-31 13:00:00,57.0,57.17,56.78,56.82,20687.0,48.1298,48.2733,47.944,47.9778,20687.0
2021-03-31 13:30:00,56.81,57.14,56.77,57.13,75945.0,47.9693,48.248,47.9356,48.2395,75945.0
2021-03-31 14:00:00,57.15,57.16,56.96,57.02,34257.0,48.2564,48.2649,48.096,48.1466,34257.0
2021-03-31 14:30:00,57.06,57.15,56.95,56.95,39813.0,48.1804,48.2564,48.0875,48.0875,39813.0
2021-03-31 15:00:00,56.95,57.18,56.93,57.14,38946.0,48.0875,48.2817,48.0707,48.248,38946.0
2021-03-31 15:30:00,57.12,57.2,56.49,56.71,474461.0,48.2311,48.2986,47.6991,47.8849,474461.0
2021-04-01 09:30:00,57.0,57.25,56.51,57.02,28395.0,48.1298,48.3409,47.716,48.1466,28395.0
2021-04-01 10:00:00,57.02,57.16,56.8,57.13,42905.0,48.1466,48.2649,47.9609,48.2395,42905.0
2021-04-01 10:30:00,57.12,57.24,56.85,56.86,26249.0,48.2311,48.3324,48.0031,48.0115,26249.0
2021-04-01 11:00:00,56.85,57.13,56.75,56.99,24598.0,48.0031,48.2395,47.9187,48.1213,24598.0
2021-04-01 11:30:00,56.99,57.04,56.75,56.77,15078.0,48.1213,48.1635,47.9187,47.9356,15078.0
2021-04-01 12:00:00,56.8,56.94,56.76,56.84,14706.0,47.9609,48.0791,47.9271,47.9947,14706.0
2021-04-01 12:30:00,56.84,56.93,56.74,56.76,13924.0,47.9947,48.0707,47.9102,47.9271,13924.0
2021-04-01 13:00:00,56.77,56.77,56.62,56.76,14384.0,47.9356,47.9356,47.8089,47.9271,14384.0
2021-04-01 13:30:00,56.74,56.81,56.67,56.73,19220.0,47.9102,47.9693,47.8511,47.9018,19220.0
2021-04-01 14:00:00,56.73,57.02,56.69,56.92,27811.0,47.9018,48.1466,47.868,48.0622,27811.0
2021-04-01 14:30:00,56.91,56.96,56.79,56.95,18807.0,48.0538,48.096,47.9524,48.0875,18807.0
2021-04-01 15:00:00,56.93,57.05,56.88,56.9,26040.0,48.0707,48.172,48.0284,48.0453,26040.0
2021-04-01 15:30:00,56.89,57.66,56.83,57.62,196919.0,48.0369,48.6871,47.9862,48.6533,196919.0
2021-04-05 09:30:00,57.94,58.02,57.47,57.56,20733.0,48.9235,48.991,48.5266,48.6026,20733.0
2021-04-05 10:00:00,57.59,57.61,57.08,57.25,20461.0,48.6279,48.6448,48.1973,48.3409,20461.0
2021-04-05 10:30:00,57.29,57.45,57.15,57.39,15578.0,48.3746,48.5097,48.2564,48.4591,15578.0
2021-04-05 11:00:00,57.41,57.47,57.26,57.37,16274.0,48.476,48.5266,48.3493,48.4422,16274.0
2021-04-05 11:30:00,57.4,57.4,57.03,57.1,20401.0,48.4675,48.4675,48.1551,48.2142,20401.0
2021-04-05 12:00:00,57.08,57.1,56.9,56.93,22259.0,48.1973,48.2142,48.0453,48.0707,22259.0
2021-04-05 12:30:00,56.9,56.99,56.68,56.69,26456.0,48.0453,48.1213,47.8596,47.868,26456.0
2021-04-05 13:00:00,56.63,56.76,56.54,56.57,17246.0,47.8173,47.9271,47.7413,47.7667,17246.0
2021-04-05 13:30:00,56.55,56.66,56.46,56.64,15151.0,47.7498,47.8427,47.6738,47.8258,15151.0
2021-04-05 14:00:00,56.61,56.63,56.5,56.55,23919.0,47.8004,47.8173,47.7076,47.7498,23919.0
2021-04-05 14:30:00,56.55,56.75,56.54,56.62,21361.0,47.7498,47.9187,47.7413,47.8089,21361.0
2021-04-05 15:00:00,56.61,57.01,56.61,56.9,41376.0,47.8004,48.1382,47.8004,48.0453,41376.0
2021-04-05 15:30:00,56.9,57.31,56.9,57.29,149991.0,48.0453,48.3915,48.0453,48.3746,149991.0
2021-04-06 09:30:00,57.34,57.4,56.9,57.18,45696.0,48.4168,48.4675,48.0453,48.2817,45696.0
2021-04-06 10:00:00,57.22,57.39,57.07,57.31,219814.0,48.3155,48.4591,48.1889,48.3915,219814.0
2021-04-06 10:30:00,57.27,57.62,57.26,57.54,52683.0,48.3577,48.6533,48.3493,48.5857,52683.0
2021-04-06 11:00:00,57.5,57.54,56.91,57.16,87858.0,48.5519,48.5857,48.0538,48.2649,87858.0
2021-04-06 11:30:00,57.13,57.18,56.82,56.82,24880.0,48.2395,48.2817,47.9778,47.9778,24880.0
2021-04-06 12:00:00,56.84,57.07,56.81,57.01,39157.0,47.9947,48.1889,47.9693,48.1382,39157.0
2021-04-06 12:30:00,57.02,57.03,56.94,57.03,12960.0,48.1466,48.1551,48.0791,48.1551,12960.0
2021-04-06 13:00:00,57.02,57.12,57.01,57.07,16782.0,48.1466,48.2311,48.1382,48.1889,16782.0
2021-04-06 13:30:00,57.09,57.14,57.05,57.08,25233.0,48.2058,48.248,48.172,48.1973,25233.0
2021-04-06 14:00:00,57.08,57.16,56.98,57.02,24855.0,48.1973,48.2649,48.1129,48.1466,24855.0
2021-04-06 14:30:00,57.02,57.1,56.91,56.97,96533.0,48.1466,48.2142,48.0538,48.1044,96533.0
2021-04-06 15:00:00,56.98,57.15,56.92,57.12,53322.0,48.1129,48.2564,48.0622,48.2311,53322.0
2021-04-06 15:30:00,57.13,57.36,57.13,57.27,203529.0,48.2395,48.4337,48.2395,48.3577,203529.0
2021-04-07 09:30:00,57.49,57.86,57.23,57.27,24675.0,48.5435,48.8559,48.324,48.3577,24675.0
2021-04-07 10:00:00,57.25,57.34,57.12,57.23,20904.0,48.3409,48.4168,48.2311,48.324,20904.0
2021-04-07 10:30:00,57.25,57.29,57.13,57.2,19185.0,48.3409,48.3746,48.2395,48.2986,19185.0
2021-04-07 11:00:00,57.23,57.37,57.14,57.26,23774.0,48.324,48.4422,48.248,48.3493,23774.0
2021-04-07 11:30:00,57.27,57.27,56.96,57.07,25408.0,48.3577,48.3577,48.096,48.1889,25408.0
2021-04-07 12:00:00,57.06,57.15,57.03,57.15,21963.0,48.1804,48.2564,48.1551,48.2564,21963.0
2021-04-07 12:30:00,57.16,57.45,57.15,57.45,19111.0,48.2649,48.5097,48.2564,48.5097,19111.0
2021-04-07 13:00:00,57.44,57.68,57.44,57.66,50728.0,48.5013,48.7039,48.5013,48.6871,50728.0
2021-04-07 13:30:00,57.66,57.84,57.64,57.78,33347.0,48.6871,48.839,48.6702,48.7884,33347.0
2021-04-07 14:00:00,57.78,58.08,57.77,57.96,63504.0,48.7884,49.0417,48.7799,48.9404,63504.0
2021-04-07 14:30:00,57.96,58.0,57.77,57.8,28688.0,48.9404,48.9741,48.7799,48.8053,28688.0
2021-04-07 15:00:00,57.83,58.08,57.82,58.08,28655.0,48.8306,49.0417,48.8222,49.0417,28655.0
2021-04-07 15:30:00,58.09,58.31,58.03,58.27,152434.0,49.0501,49.2359,48.9995,49.2021,152434.0
2021-04-08 09:30:00,57.96,58.11,57.57,57.87,54592.0,48.9404,49.067,48.6111,48.8644,54592.0
2021-04-08 10:00:00,57.89,57.96,57.64,57.87,37887.0,48.8813,48.9404,48.6702,48.8644,37887.0
2021-04-08 10:30:00,57.84,57.87,57.66,57.68,35548.0,48.839,48.8644,48.6871,48.7039,35548.0
2021-04-08 11:00:00,57.69,57.92,57.69,57.81,34159.0,48.7124,48.9066,48.7124,48.8137,34159.0
2021-04-08 11:30:00,57.82,58.0,57.77,58.0,24292.0,48.8222,48.9741,48.7799,48.9741,24292.0
2021-04-08 12:00:00,58.01,58.11,57.99,58.0,14260.0,48.9826,49.067,48.9657,48.9741,14260.0
2021-04-08 12:30:00,58.01,58.12,57.98,58.08,13884.0,48.9826,49.0755,48.9573,49.0417,13884.0
2021-04-08 13:00:00,58.09,58.1,58.01,58.01,14226.0,49.0501,49.0586,48.9826,48.9826,14226.0
2021-04-08 13:30:00,58.01,58.03,57.91,57.95,15078.0,48.9826,48.9995,48.8981,48.9319,15078.0
2021-04-08 14:00:00,57.95,58.05,57.93,58.04,24693.0,48.9319,49.0164,48.915,49.0079,24693.0
2021-04-08 14:30:00,58.04,58.16,58.04,58.16,13087.0,49.0079,49.1092,49.0079,49.1092,13087.0
2021-04-08 15:00:00,58.17,58.3,58.08,58.19,22828.0,49.1177,49.2275,49.0417,49.1346,22828.0
2021-04-08 15:30:00,58.19,58.22,57.86,58.02,191649.0,49.1346,49.1599,48.8559,48.991,191649.0
2021-04-09 09:30:00,58.66,58.66,58.13,58.44,53295.0,49.5314,49.5314,49.0839,49.3457,53295.0
2021-04-09 10:00:00,58.45,58.45,58.07,58.14,21596.0,49.3541,49.3541,49.0332,49.0924,21596.0
2021-04-09 10:30:00,58.13,58.33,57.92,58.19,45091.0,49.0839,49.2528,48.9066,49.1346,45091.0
2021-04-09 11:00:00,58.2,58.34,58.14,58.33,51417.0,49.143,49.2612,49.0924,49.2528,51417.0
2021-04-09 11:30:00,58.34,58.55,58.33,58.55,43929.0,49.2612,49.4386,49.2528,49.4386,43929.0
2021-04-09 12:00:00,58.54,58.54,58.39,58.51,32580.0,49.4301,49.4301,49.3034,49.4048,32580.0
2021-04-09 12:30:00,58.52,58.56,58.44,58.47,28429.0,49.4132,49.447,49.3457,49.371,28429.0
2021-04-09 13:00:00,58.46,58.52,58.28,58.35,32108.0,49.3626,49.4132,49.2106,49.2697,32108.0
2021-04-09 13:30:00,58.33,58.43,58.32,58.37,25013.0,49.2528,49.3372,49.2443,49.2866,25013.0
2021-04-09 14:00:00,58.36,58.41,58.31,58.33,32930.0,49.2781,49.3203,49.2359,49.2528,32930.0
2021-04-09 14:30:00,58.32,58.4,58.28,58.34,39463.0,49.2443,49.3119,49.2106,49.2612,39463.0
2021-04-09 15:00:00,58.33,58.33,58.19,58.22,86593.0,49.2528,49.2528,49.1346,49.1599,86593.0
2021-04-09 15:30:00,58.22,58.57,58.22,58.37,274730.0,49.1599,49.4554,49.1599,49.2866,274730.0
2021-04-12 09:30:00,58.43,58.66,57.67,57.73,41443.0,49.3372,49.5314,48.6955,48.7462,41443.0
2021-04-12 10:00:00,57.71,57.79,57.45,57.56,27658.0,48.7293,48.7968,48.5097,48.6026,27658.0
2021-04-12 10:30:00,57.59,57.93,57.55,57.75,25273.0,48.6279,48.915,48.5942,48.763,25273.0
2021-04-12 11:00:00,57.74,57.75,57.44,57.73,25182.0,48.7546,48.763,48.5013,48.7462,25182.0
2021-04-12 11:30:00,57.73,57.91,57.72,57.87,21225.0,48.7462,48.8981,48.7377,48.8644,21225.0
2021-04-12 12:00:00,57.87,58.0,57.8,57.92,23528.0,48.8644,48.9741,48.8053,48.9066,23528.0
2021-04-12 12:30:00,57.93,58.04,57.87,57.89,26573.0,48.915,49.0079,48.8644,48.8813,26573.0
2021-04-12 13:00:00,57.86,57.88,57.79,57.88,27984.0,48.8559,48.8728,48.7968,48.8728,27984.0
2021-04-12 13:30:00,57.87,57.88,57.68,57.74,25675.0,48.8644,48.8728,48.7039,48.7546,25675.0
2021-04-12 14:00:00,57.78,57.84,57.71,57.82,21978.0,48.7884,48.839,48.7293,48.8222,21978.0
2021-04-12 14:30:00,57.83,57.99,57.81,57.95,24762.0,48.8306,48.9657,48.8137,48.9319,24762.0
2021-04-12 15:00:00,57.95,58.15,57.94,58.13,28754.0,48.9319,49.1008,48.9235,49.0839,28754.0
2021-04-12 15:30:00,58.14,58.4,58.07,58.39,216896.0,49.0924,49.3119,49.0332,49.3034,216896.0
2021-04-13 09:30:00,57.86,58.14,57.86,58.11,28221.0,48.8559,49.0924,48.8559,49.067,28221.0
2021-04-13 10:00:00,58.15,58.44,58.15,58.2,129541.0,49.1008,49.3457,49.1008,49.143,129541.0
2021-04-13 10:30:00,58.23,58.62,58.21,58.5,135119.0,49.1683,49.4977,49.1515,49.3963,135119.0
2021-04-13 11:00:00,58.53,58.8,58.43,58.75,34530.0,49.4217,49.6496,49.3372,49.6074,34530.0
2021-04-13 11:30:00,58.73,58.78,58.54,58.66,22728.0,49.5905,49.6328,49.4301,49.5314,22728.0
2021-04-13 12:00:00,58.67,58.7,58.57,58.67,36552.0,49.5399,49.5652,49.4554,49.5399,36552.0
2021-04-13 12:30:00,58.68,58.84,58.65,58.75,93210.0,49.5483,49.6834,49.523,49.6074,93210.0
2021-04-13 13:00:00,58.77,58.82,58.56,58.65,18841.0,49.6243,49.6665,49.447,49.523,18841.0
2021-04-13 13:30:00,58.66,58.75,58.59,58.74,33849.0,49.5314,49.6074,49.4723,49.599,33849.0
2021-04-13 14:00:00,58.73,58.9,58.7,58.82,27260.0,49.5905,49.7341,49.5652,49.6665,27260.0
2021-04-13 14:30:00,58.81,59.07,58.73,59.02,30416.0,49.6581,49.8776,49.5905,49.8354,30416.0
2021-04-13 15:00:00,59.0,59.18,58.99,59.12,26979.0,49.8185,49.9705,49.8101,49.9198,26979.0
2021-04-13 15:30:00,59.13,59.26,58.94,59.26,190506.0,49.9283,50.0381,49.7679,50.0381,190506.0
2021-04-14 09:30:00,59.13,59.67,59.07,59.54,52941.0,49.9283,50.3843,49.8776,50.2745,52941.0
2021-04-14 10:00:00,59.58,59.58,59.15,59.37,30340.0,50.3083,50.3083,49.9452,50.1309,30340.0
2021-04-14 10:30:00,59.45,59.54,59.22,59.22,46607.0,50.1985,50.2745,50.0043,50.0043,46607.0
2021-04-14 11:00:00,59.24,59.24,58.96,59.03,28545.0,50.0212,50.0212,49.7847,49.8439,28545.0
2021-04-14 11:30:00,58.99,59.02,58.83,58.86,52632.0,49.8101,49.8354,49.675,49.7003,52632.0
2021-04-14 12:00:00,58.89,58.9,58.55,58.65,29304.0,49.7256,49.7341,49.4386,49.523,29304.0
2021-04-14 12:30:00,58.64,58.75,58.55,58.7,38798.0,49.5145,49.6074,49.4386,49.5652,38798.0
2021-04-14 13:00:00,58.7,58.82,58.64,58.73,20442.0,49.5652,49.6665,49.5145,49.5905,20442.0
2021-04-14 13:30:00,58.73,58.77,58.54,58.54,17104.0,49.5905,49.6243,49.4301,49.4301,17104.0
2021-04-14 14:00:00,58.54,58.69,58.44,58.59,20558.0,49.4301,49.5568,49.3457,49.4723,20558.0
2021-04-14 14:30:00,58.61,58.67,58.42,58.43,24188.0,49.4892,49.5399,49.3288,49.3372,24188.0
2021-04-14 15:00:00,58.38,58.51,58.24,58.27,96395.0,49.295,49.4048,49.1768,49.2021,96395.0
2021-04-14 15:30:00,58.27,58.31,58.0,58.18,189916.0,49.2021,49.2359,48.9741,49.1261,189916.0
2021-04-15 09:30:00,58.5,59.19,58.5,58.72,221333.0,49.3963,49.979,49.3963,49.5821,221333.0
2021-04-15 10:00:00,58.66,58.83,58.54,58.72,20295.0,49.5314,49.675,49.4301,49.5821,20295.0
2021-04-15 10:30:00,58.73,58.9,58.68,58.89,57597.0,49.5905,49.7341,49.5483,49.7256,57597.0
2021-04-15 11:00:00,58.87,59.02,58.56,58.61,90669.0,49.7088,49.8354,49.447,49.4892,90669.0
2021-04-15 11:30:00,58.6,58.96,58.6,58.9,58254.0,49.4808,49.7847,49.4808,49.7341,58254.0
2021-04-15 12:00:00,58.89,59.05,58.87,58.93,15357.0,49.7256,49.8607,49.7088,49.7594,15357.0
2021-04-15 12:30:00,58.93,58.99,58.81,58.82,12295.0,49.7594,49.8101,49.6581,49.6665,12295.0
2021-04-15 13:00:00,58.84,58.88,58.71,58.86,39807.0,49.6834,49.7172,49.5737,49.7003,39807.0
2021-04-15 13:30:00,58.86,58.92,58.75,58.88,113278.0,49.7003,49.751,49.6074,49.7172,113278.0
2021-04-15 14:00:00,58.88,59.16,58.86,59.13,18416.0,49.7172,49.9536,49.7003,49.9283,18416.0
2021-04-15 14:30:00,59.17,59.32,59.15,59.21,24624.0,49.9621,50.0887,49.9452,49.9958,24624.0
2021-04-15 15:00:00,59.23,59.29,58.9,58.9,39114.0,50.0127,50.0634,49.7341,49.7341,39114.0
2021-04-15 15:30:00,58.95,59.17,58.89,59.15,143283.0,49.7763,49.9621,49.7256,49.9452,143283.0
2021-04-16 09:30:00,59.63,59.63,59.1,59.18,57540.0,50.3505,50.3505,49.903,49.9705,57540.0
2021-04-16 10:00:00,59.16,59.16,58.8,58.93,53160.0,49.9536,49.9536,49.6496,49.7594,53160.0
2021-04-16 10:30:00,58.94,59.3,58.93,59.25,17849.0,49.7679,50.0718,49.7594,50.0296,17849.0
2021-04-16 11:00:00,59.27,59.37,59.16,59.32,26526.0,50.0465,50.1309,49.9536,50.0887,26526.0
2021-04-16 11:30:00,59.31,59.44,59.3,59.39,9805.0,50.0803,50.19,50.0718,50.1478,9805.0
2021-04-16 12:00:00,59.4,59.58,59.4,59.51,10273.0,50.1563,50.3083,50.1563,50.2492,10273.0
2021-04-16 12:30:00,59.48,59.54,59.32,59.43,9758.0,50.2238,50.2745,50.0887,50.1816,9758.0
2021-04-16 13:00:00,59.4,59.45,59.33,59.36,15169.0,50.1563,50.1985,50.0972,50.1225,15169.0
2021-04-16 13:30:00,59.37,59.44,59.34,59.43,28155.0,50.1309,50.19,50.1056,50.1816,28155.0
2021-04-16 14:00:00,59.44,59.53,59.44,59.51,13674.0,50.19,50.266,50.19,50.2492,13674.0
2021-04-16 14:30:00,59.49,59.6,59.48,59.59,13793.0,50.2323,50.3252,50.2238,50.3167,13793.0
2021-04-16 15:00:00,59.57,59.64,59.51,59.57,15552.0,50.2998,50.3589,50.2492,50.2998,15552.0
2021-04-16 15:30:00,59.56,59.62,59.46,59.48,87912.0,50.2914,50.342,50.2069,50.2238,87912.0
2021-04-19 09:30:00,59.5,59.52,58.73,59.45,21993.0,50.2407,50.2576,49.5905,50.1985,21993.0
2021-04-19 10:00:00,59.42,59.72,59.22,59.56,35042.0,50.1732,50.4265,50.0043,50.2914,35042.0
2021-04-19 10:30:00,59.6,59.6,59.4,59.44,26248.0,50.3252,50.3252,50.1563,50.19,26248.0
2021-04-19 11:00:00,59.39,59.79,59.34,59.75,60420.0,50.1478,50.4856,50.1056,50.4518,60420.0
2021-04-19 11:30:00,59.76,59.86,59.51,59.59,8894.0,50.4603,50.5447,50.2492,50.3167,8894.0
2021-04-19 12:00:00,59.58,59.69,59.5,59.59,10252.0,50.3083,50.4011,50.2407,50.3167,10252.0
2021-04-19 12:30:00,59.57,59.68,59.54,59.56,12553.0,50.2998,50.3927,50.2745,50.2914,12553.0
2021-04-19 13:00:00,59.54,59.62,59.47,59.48,11922.0,50.2745,50.342,50.2154,50.2238,11922.0
2021-04-19 13:30:00,59.48,59.5,59.41,59.47,9203.0,50.2238,50.2407,50.1647,50.2154,9203.0
2021-04-19 14:00:00,59.45,59.56,59.43,59.49,12586.0,50.1985,50.2914,50.1816,50.2323,12586.0
2021-04-19 14:30:00,59.5,59.72,59.48,59.67,22496.0,50.2407,50.4265,50.2238,50.3843,22496.0
2021-04-19 15:00:00,59.69,59.79,59.63,59.77,57635.0,50.4011,50.4856,50.3505,50.4687,57635.0
2021-04-19 15:30:00,59.76,59.82,59.67,59.77,106824.0,50.4603,50.5109,50.3843,50.4687,106824.0
2021-04-20 09:30:00,59.32,60.5,59.32,60.44,40996.0,50.0887,51.0851,50.0887,51.0344,40996.0
2021-04-20 10:00:00,60.47,60.47,60.15,60.16,24399.0,51.0598,51.0598,50.7896,50.798,24399.0
2021-04-20 10:30:00,60.17,60.29,59.82,59.95,25231.0,50.8064,50.9078,50.5109,50.6207,25231.0
2021-04-20 11:00:00,59.94,60.12,59.79,60.12,87410.0,50.6122,50.7642,50.4856,50.7642,87410.0
2021-04-20 11:30:00,60.12,60.21,59.92,60.04,114923.0,50.7642,50.8402,50.5954,50.6967,114923.0
2021-04-20 12:00:00,60.05,60.18,59.88,60.1,34480.0,50.7051,50.8149,50.5616,50.7473,34480.0
2021-04-20 12:30:00,60.09,60.22,60.02,60.07,10164.0,50.7389,50.8487,50.6798,50.722,10164.0
2021-04-20 13:00:00,60.04,60.1,59.72,59.74,13958.0,50.6967,50.7473,50.4265,50.4434,13958.0
2021-04-20 13:30:00,59.72,59.72,59.54,59.65,12120.0,50.4265,50.4265,50.2745,50.3674,12120.0
2021-04-20 14:00:00,59.66,59.83,59.63,59.73,17767.0,50.3758,50.5194,50.3505,50.4349,17767.0
2021-04-20 14:30:00,59.72,59.81,59.66,59.67,17325.0,50.4265,50.5025,50.3758,50.3843,17325.0
2021-04-20 15:00:00,59.7,59.98,59.62,59.89,35024.0,50.4096,50.646,50.342,50.57,35024.0
2021-04-20 15:30:00,59.9,60.23,59.85,60.14,110756.0,50.5785,50.8571,50.5362,50.7811,110756.0
2021-04-21 09:30:00,60.09,60.64,59.8,60.53,18870.0,50.7389,51.2033,50.494,51.1104,18870.0
2021-04-21 10:00:00,60.52,61.18,60.48,61.1,40409.0,51.102,51.6593,51.0682,51.5917,40409.0
2021-04-21 10:30:00,61.11,61.38,60.94,61.27,33539.0,51.6002,51.8282,51.4566,51.7353,33539.0
2021-04-21 11:00:00,61.28,61.32,60.97,61.05,26811.0,51.7437,51.7775,51.482,51.5495,26811.0
2021-04-21 11:30:00,61.08,61.19,60.95,61.16,20476.0,51.5748,51.6677,51.4651,51.6424,20476.0
2021-04-21 12:00:00,61.16,61.2,61.05,61.18,23992.0,51.6424,51.6762,51.5495,51.6593,23992.0
2021-04-21 12:30:00,61.18,61.31,61.16,61.3,23451.0,51.6593,51.769,51.6424,51.7606,23451.0
2021-04-21 13:00:00,61.31,61.39,61.24,61.32,27359.0,51.769,51.8366,51.7099,51.7775,27359.0
2021-04-21 13:30:00,61.34,61.64,61.34,61.61,36660.0,51.7944,52.0477,51.7944,52.0224,36660.0
2021-04-21 14:00:00,61.6,61.66,61.53,61.56,31393.0,52.0139,52.0646,51.9548,51.9801,31393.0
2021-04-21 14:30:00,61.58,61.62,61.48,61.61,24202.0,51.997,52.0308,51.9126,52.0224,24202.0
2021-04-21 15:00:00,61.61,61.67,61.5,61.56,71977.0,52.0224,52.073,51.9295,51.9801,71977.0
2021-04-21 15:30:00,61.56,61.78,61.53,61.72,254111.0,51.9801,52.1659,51.9548,52.1152,254111.0
2021-04-22 09:30:00,61.69,62.81,61.57,62.8,135696.0,52.0899,53.0356,51.9886,53.0272,135696.0
2021-04-22 10:00:00,62.81,62.96,62.64,62.74,55086.0,53.0356,53.1623,52.8921,52.9765,55086.0
2021-04-22 10:30:00,62.71,62.77,62.24,62.28,77202.0,52.9512,53.0018,52.5543,52.5881,77202.0
2021-04-22 11:00:00,62.3,62.62,62.14,62.14,633625.0,52.605,52.8752,52.4699,52.4699,633625.0
2021-04-22 11:30:00,62.14,62.23,61.96,62.13,17977.0,52.4699,52.5459,52.3179,52.4614,17977.0
2021-04-22 12:00:00,62.13,62.24,62.1,62.22,16445.0,52.4614,52.5543,52.4361,52.5374,16445.0
2021-04-22 12:30:00,62.19,62.21,62.0,62.01,16901.0,52.5121,52.529,52.3517,52.3601,16901.0
2021-04-22 13:00:00,62.06,62.06,61.52,61.97,66045.0,52.4023,52.4023,51.9464,52.3263,66045.0
2021-04-22 13:30:00,61.97,62.05,61.47,61.57,31845.0,52.3263,52.3939,51.9041,51.9886,31845.0
2021-04-22 14:00:00,61.53,61.69,61.36,61.68,41664.0,51.9548,52.0899,51.8113,52.0815,41664.0
2021-04-22 14:30:00,61.67,61.93,61.62,61.9,19234.0,52.073,52.2926,52.0308,52.2672,19234.0
2021-04-22 15:00:00,61.9,61.9,61.44,61.51,20769.0,52.2672,52.2672,51.8788,51.9379,20769.0
2021-04-22 15:30:00,61.52,61.76,61.5,61.75,179872.0,51.9464,52.149,51.9295,52.1406,179872.0
2021-04-23 09:30:00,61.95,61.95,61.26,61.78,40786.0,52.3094,52.3094,51.7268,52.1659,40786.0
2021-04-23 10:00:00,61.79,61.9,61.64,61.77,44555.0,52.1743,52.2672,52.0477,52.1575,44555.0
2021-04-23 10:30:00,61.78,61.93,61.76,61.82,44988.0,52.1659,52.2926,52.149,52.1997,44988.0
2021-04-23 11:00:00,61.83,62.02,61.76,61.91,42719.0,52.2081,52.3686,52.149,52.2757,42719.0
2021-04-23 11:30:00,61.9,62.12,61.87,61.94,40152.0,52.2672,52.453,52.2419,52.301,40152.0
2021-04-23 12:00:00,61.95,61.95,61.6,61.62,12716.0,52.3094,52.3094,52.0139,52.0308,12716.0
2021-04-23 12:30:00,61.65,61.71,61.58,61.62,10716.0,52.0561,52.1068,51.997,52.0308,10716.0
2021-04-23 13:00:00,61.61,61.71,61.58,61.71,8089.0,52.0224,52.1068,51.997,52.1068,8089.0
2021-04-23 13:30:00,61.69,61.89,61.69,61.87,9742.0,52.0899,52.2588,52.0899,52.2419,9742.0
2021-04-23 14:00:00,61.9,62.0,61.78,61.88,12276.0,52.2672,52.3517,52.1659,52.2503,12276.0
2021-04-23 14:30:00,61.84,61.99,61.76,61.96,19443.0,52.2166,52.3432,52.149,52.3179,19443.0
2021-04-23 15:00:00,61.95,62.09,61.9,62.09,18633.0,52.3094,52.4277,52.2672,52.4277,18633.0
2021-04-23 15:30:00,62.1,62.29,62.05,62.16,140341.0,52.4361,52.5965,52.3939,52.4868,140341.0
2021-04-26 09:30:00,62.36,62.96,62.21,62.95,24047.0,52.6556,53.1623,52.529,53.1538,24047.0
2021-04-26 10:00:00,62.85,63.06,62.65,62.93,14218.0,53.0694,53.2467,52.9005,53.1369,14218.0
2021-04-26 10:30:00,62.93,62.99,62.64,62.66,15834.0,53.1369,53.1876,52.8921,52.909,15834.0
2021-04-26 11:00:00,62.61,62.68,62.49,62.63,8684.0,52.8667,52.9258,52.7654,52.8836,8684.0
2021-04-26 11:30:00,62.65,62.72,62.61,62.66,10119.0,52.9005,52.9596,52.8667,52.909,10119.0
2021-04-26 12:00:00,62.66,62.74,62.61,62.67,17253.0,52.909,52.9765,52.8667,52.9174,17253.0
2021-04-26 12:30:00,62.67,62.71,62.57,62.58,12132.0,52.9174,52.9512,52.833,52.8414,12132.0
2021-04-26 13:00:00,62.59,62.64,62.49,62.54,12827.0,52.8499,52.8921,52.7654,52.8076,12827.0
2021-04-26 13:30:00,62.55,62.56,62.47,62.49,10516.0,52.8161,52.8245,52.7485,52.7654,10516.0
2021-04-26 14:00:00,62.49,62.55,62.44,62.55,12025.0,52.7654,52.8161,52.7232,52.8161,12025.0
2021-04-26 14:30:00,62.54,62.61,62.49,62.6,13781.0,52.8076,52.8667,52.7654,52.8583,13781.0
2021-04-26 15:00:00,62.62,62.64,62.16,62.19,126478.0,52.8752,52.8921,52.4868,52.5121,126478.0
2021-04-26 15:30:00,62.14,62.44,62.07,62.4,99714.0,52.4699,52.7232,52.4108,52.6894,99714.0
2021-04-27 09:30:00,62.4,63.0,62.1,62.99,95823.0,52.6894,53.196,52.4361,53.1876,95823.0
2021-04-27 10:00:00,62.99,63.23,62.68,62.82,19422.0,53.1876,53.3903,52.9258,53.0441,19422.0
2021-04-27 10:30:00,62.87,63.25,62.77,63.15,12211.0,53.0863,53.4071,53.0018,53.3227,12211.0
2021-04-27 11:00:00,63.18,63.3,63.13,63.19,18938.0,53.348,53.4494,53.3058,53.3565,18938.0
2021-04-27 11:30:00,63.21,63.28,63.03,63.23,19182.0,53.3734,53.4325,53.2214,53.3903,19182.0
2021-04-27 12:00:00,63.26,63.28,63.08,63.12,16563.0,53.4156,53.4325,53.2636,53.2974,16563.0
2021-04-27 12:30:00,63.15,63.17,62.81,62.88,15082.0,53.3227,53.3396,53.0356,53.0947,15082.0
2021-04-27 13:00:00,62.9,63.07,62.86,63.01,23080.0,53.1116,53.2552,53.0778,53.2045,23080.0
2021-04-27 13:30:00,63.0,63.13,62.94,63.09,23581.0,53.196,53.3058,53.1454,53.272,23581.0
2021-04-27 14:00:00,63.07,63.21,62.97,63.2,22489.0,53.2552,53.3734,53.1707,53.3649,22489.0
2021-04-27 14:30:00,63.18,63.21,63.05,63.07,16933.0,53.348,53.3734,53.2383,53.2552,16933.0
2021-04-27 15:00:00,63.05,63.18,62.98,62.99,21342.0,53.2383,53.348,53.1792,53.1876,21342.0
2021-04-27 15:30:00,63.01,63.07,62.97,62.98,83266.0,53.2045,53.2552,53.1707,53.1792,83266.0
2021-04-28 09:30:00,63.35,63.35,63.05,63.24,16271.0,53.4916,53.4916,53.2383,53.3987,16271.0
2021-04-28 10:00:00,63.2,63.47,63.14,63.32,19689.0,53.3649,53.5929,53.3143,53.4663,19689.0
2021-04-28 10:30:00,63.29,63.48,63.27,63.3,13695.0,53.4409,53.6014,53.424,53.4494,13695.0
2021-04-28 11:00:00,63.25,63.33,63.2,63.2,18299.0,53.4071,53.4747,53.3649,53.3649,18299.0
2021-04-28 11:30:00,63.21,63.21,63.08,63.15,10446.0,53.3734,53.3734,53.2636,53.3227,10446.0
2021-04-28 12:00:00,63.13,63.26,63.06,63.16,15784.0,53.3058,53.4156,53.2467,53.3311,15784.0
2021-04-28 12:30:00,63.16,63.25,63.16,63.2,11758.0,53.3311,53.4071,53.3311,53.3649,11758.0
2021-04-28 13:00:00,63.18,63.21,63.03,63.03,7100.0,53.348,53.3734,53.2214,53.2214,7100.0
2021-04-28 13:30:00,62.96,63.03,62.81,62.81,11020.0,53.1623,53.2214,53.0356,53.0356,11020.0
2021-04-28 14:00:00,62.78,62.95,62.67,62.78,16956.0,53.0103,53.1538,52.9174,53.0103,16956.0
2021-04-28 14:30:00,62.78,62.98,62.74,62.88,21379.0,53.0103,53.1792,52.9765,53.0947,21379.0
2021-04-28 15:00:00,62.88,62.95,62.65,62.8,23853.0,53.0947,53.1538,52.9005,53.0272,23853.0
2021-04-28 15:30:00,62.79,62.85,62.52,62.67,155459.0,53.0187,53.0694,52.7907,52.9174,155459.0
2021-04-29 09:30:00,63.3,64.19,63.3,64.17,24265.0,53.4494,54.2009,53.4494,54.184,24265.0
2021-04-29 10:00:00,64.11,64.18,63.67,63.74,13307.0,54.1333,54.1924,53.7618,53.8209,13307.0
2021-04-29 10:30:00,63.72,63.83,63.56,63.71,23051.0,53.804,53.8969,53.6689,53.7956,23051.0
2021-04-29 11:00:00,63.71,63.91,63.67,63.78,27180.0,53.7956,53.9644,53.7618,53.8547,27180.0
2021-04-29 11:30:00,63.79,63.8,63.26,63.39,22701.0,53.8631,53.8716,53.4156,53.5254,22701.0
2021-04-29 12:00:00,63.3,63.37,63.09,63.27,17647.0,53.4494,53.5085,53.272,53.424,17647.0
2021-04-29 12:30:00,63.27,63.55,63.27,63.48,15935.0,53.424,53.6605,53.424,53.6014,15935.0
2021-04-29 13:00:00,63.48,63.55,63.4,63.52,19689.0,53.6014,53.6605,53.5338,53.6351,19689.0
2021-04-29 13:30:00,63.54,63.59,63.44,63.47,15389.0,53.652,53.6942,53.5676,53.5929,15389.0
2021-04-29 14:00:00,63.45,63.61,63.41,63.58,20575.0,53.576,53.7111,53.5422,53.6858,20575.0
2021-04-29 14:30:00,63.59,63.71,63.58,63.69,14489.0,53.6942,53.7956,53.6858,53.7787,14489.0
2021-04-29 15:00:00,63.7,63.73,63.47,63.47,18926.0,53.7871,53.8124,53.5929,53.5929,18926.0
2021-04-29 15:30:00,63.49,63.66,63.45,63.66,73599.0,53.6098,53.7533,53.576,53.7533,73599.0
2021-04-30 09:30:00,63.61,63.82,63.13,63.38,21414.0,53.7111,53.8884,53.3058,53.5169,21414.0
2021-04-30 10:00:00,63.49,63.68,63.15,63.24,8486.0,53.6098,53.7702,53.3227,53.3987,8486.0
2021-04-30 10:30:00,63.24,63.41,63.1,63.18,26317.0,53.3987,53.5422,53.2805,53.348,26317.0
2021-04-30 11:00:00,63.17,63.44,63.14,63.34,19104.0,53.3396,53.5676,53.3143,53.4831,19104.0
2021-04-30 11:30:00,63.31,63.6,63.31,63.57,18897.0,53.4578,53.7027,53.4578,53.6773,18897.0
2021-04-30 12:00:00,63.59,63.64,63.47,63.55,19240.0,53.6942,53.7365,53.5929,53.6605,19240.0
2021-04-30 12:30:00,63.54,63.64,63.51,63.57,19808.0,53.652,53.7365,53.6267,53.6773,19808.0
2021-04-30 13:00:00,63.55,63.55,63.34,63.47,39968.0,53.6605,53.6605,53.4831,53.5929,39968.0
2021-04-30 13:30:00,63.47,63.6,63.45,63.46,14029.0,53.5929,53.7027,53.576,53.5845,14029.0
2021-04-30 14:00:00,63.47,63.7,63.45,63.7,39507.0,53.5929,53.7871,53.576,53.7871,39507.0
2021-04-30 14:30:00,63.68,63.82,63.66,63.66,28468.0,53.7702,53.8884,53.7533,53.7533,28468.0
2021-04-30 15:00:00,63.68,63.86,63.64,63.85,26068.0,53.7702,53.9222,53.7365,53.9138,26068.0
2021-04-30 15:30:00,63.86,63.91,63.57,63.66,225637.0,53.9222,53.9644,53.6773,53.7533,225637.0
2021-05-03 09:30:00,64.1,64.27,63.62,64.0,51196.0,54.1249,54.2684,53.7196,54.0404,51196.0
2021-05-03 10:00:00,63.91,63.93,63.56,63.68,23455.0,53.9644,53.9813,53.6689,53.7702,23455.0
2021-05-03 10:30:00,63.66,63.89,63.66,63.87,19296.0,53.7533,53.9475,53.7533,53.9307,19296.0
2021-05-03 11:00:00,63.85,63.98,63.79,63.98,27798.0,53.9138,54.0235,53.8631,54.0235,27798.0
2021-05-03 11:30:00,63.99,64.01,63.8,63.9,22117.0,54.032,54.0489,53.8716,53.956,22117.0
2021-05-03 12:00:00,63.9,63.92,63.81,63.92,16539.0,53.956,53.9729,53.88,53.9729,16539.0
2021-05-03 12:30:00,63.92,64.05,63.87,64.01,14661.0,53.9729,54.0826,53.9307,54.0489,14661.0
2021-05-03 13:00:00,64.01,64.12,63.91,64.11,13111.0,54.0489,54.1418,53.9644,54.1333,13111.0
2021-05-03 13:30:00,64.12,64.15,63.95,64.08,15991.0,54.1418,54.1671,53.9982,54.108,15991.0
2021-05-03 14:00:00,64.1,64.3,64.06,64.27,17502.0,54.1249,54.2937,54.0911,54.2684,17502.0
2021-05-03 14:30:00,64.29,64.63,64.29,64.5,26561.0,54.2853,54.5724,54.2853,54.4626,26561.0
2021-05-03 15:00:00,64.47,64.47,63.98,64.0,27188.0,54.4373,54.4373,54.0235,54.0404,27188.0
2021-05-03 15:30:00,64.0,64.1,63.75,63.92,147213.0,54.0404,54.1249,53.8293,53.9729,147213.0
2021-05-04 09:30:00,64.02,64.49,63.81,63.82,30922.0,54.0573,54.4542,53.88,53.8884,30922.0
2021-05-04 10:00:00,63.85,64.33,63.77,64.26,28309.0,53.9138,54.3191,53.8462,54.26,28309.0
2021-05-04 10:30:00,64.3,64.75,64.23,64.27,51749.0,54.2937,54.6737,54.2346,54.2684,51749.0
2021-05-04 11:00:00,64.28,64.28,63.69,63.9,58298.0,54.2769,54.2769,53.7787,53.956,58298.0
2021-05-04 11:30:00,63.88,64.15,63.6,63.64,35033.0,53.9391,54.1671,53.7027,53.7365,35033.0
2021-05-04 12:00:00,63.64,63.86,63.62,63.82,58547.0,53.7365,53.9222,53.7196,53.8884,58547.0
2021-05-04 12:30:00,63.81,63.88,63.55,63.59,20900.0,53.88,53.9391,53.6605,53.6942,20900.0
2021-05-04 13:00:00,63.56,63.64,63.52,63.56,23432.0,53.6689,53.7365,53.6351,53.6689,23432.0
2021-05-04 13:30:00,63.55,63.75,63.53,63.69,22313.0,53.6605,53.8293,53.6436,53.7787,22313.0
2021-05-04 14:00:00,63.7,63.78,63.59,63.77,21704.0,53.7871,53.8547,53.6942,53.8462,21704.0
2021-05-04 14:30:00,63.8,63.8,63.47,63.47,23569.0,53.8716,53.8716,53.5929,53.5929,23569.0
2021-05-04 15:00:00,63.42,63.47,63.33,63.39,24170.0,53.5507,53.5929,53.4747,53.5254,24170.0
2021-05-04 15:30:00,63.39,63.46,63.16,63.46,132119.0,53.5254,53.5845,53.3311,53.5845,132119.0
2021-05-05 09:30:00,63.23,63.29,62.74,63.29,51320.0,53.3903,53.4409,52.9765,53.4409,51320.0
2021-05-05 10:00:00,63.33,63.33,62.76,62.87,43601.0,53.4747,53.4747,52.9934,53.0863,43601.0
2021-05-05 10:30:00,62.87,63.16,62.82,63.03,62015.0,53.0863,53.3311,53.0441,53.2214,62015.0
2021-05-05 11:00:00,63.05,63.13,62.88,62.98,95063.0,53.2383,53.3058,53.0947,53.1792,95063.0
2021-05-05 11:30:00,62.95,63.07,62.92,63.06,25571.0,53.1538,53.2552,53.1285,53.2467,25571.0
2021-05-05 12:00:00,63.03,63.05,62.88,63.0,21362.0,53.2214,53.2383,53.0947,53.196,21362.0
2021-05-05 12:30:00,63.0,63.06,62.91,62.94,24320.0,53.196,53.2467,53.1201,53.1454,24320.0
2021-05-05 13:00:00,62.93,63.01,62.9,62.93,22226.0,53.1369,53.2045,53.1116,53.1369,22226.0
2021-05-05 13:30:00,62.92,62.95,62.84,62.84,54236.0,53.1285,53.1538,53.0609,53.0609,54236.0
2021-05-05 14:00:00,62.85,62.87,62.74,62.82,26917.0,53.0694,53.0863,52.9765,53.0441,26917.0
2021-05-05 14:30:00,62.81,62.86,62.69,62.7,68442.0,53.0356,53.0778,52.9343,52.9427,68442.0
2021-05-05 15:00:00,62.68,62.73,62.3,62.57,53222.0,52.9258,52.9681,52.605,52.833,53222.0
2021-05-05 15:30:00,62.55,62.64,62.44,62.54,164646.0,52.8161,52.8921,52.7232,52.8076,164646.0
2021-05-06 09:30:00,63.05,63.74,62.98,63.43,47104.0,53.2383,53.8209,53.1792,53.5591,47104.0
2021-05-06 10:00:00,63.41,63.54,62.78,62.93,48202.0,53.5422,53.652,53.0103,53.1369,48202.0
2021-05-06 10:30:00,62.97,63.28,62.88,63.24,28422.0,53.1707,53.4325,53.0947,53.3987,28422.0
2021-05-06 11:00:00,63.27,63.66,63.17,63.65,19013.0,53.424,53.7533,53.3396,53.7449,19013.0
2021-05-06 11:30:00,63.66,63.83,63.45,63.56,29688.0,53.7533,53.8969,53.576,53.6689,29688.0
2021-05-06 12:00:00,63.59,63.81,63.54,63.66,71688.0,53.6942,53.88,53.652,53.7533,71688.0
2021-05-06 12:30:00,63.66,63.76,63.47,63.67,108892.0,53.7533,53.8378,53.5929,53.7618,108892.0
2021-05-06 13:00:00,63.69,63.86,63.66,63.81,92356.0,53.7787,53.9222,53.7533,53.88,92356.0
2021-05-06 13:30:00,63.84,63.9,63.72,63.79,23850.0,53.9053,53.956,53.804,53.8631,23850.0
2021-05-06 14:00:00,63.79,63.85,63.55,63.55,51123.0,53.8631,53.9138,53.6605,53.6605,51123.0
2021-05-06 14:30:00,63.56,63.62,63.28,63.48,54079.0,53.6689,53.7196,53.4325,53.6014,54079.0
2021-05-06 15:00:00,63.46,63.72,63.36,63.7,199435.0,53.5845,53.804,53.5,53.7871,199435.0
2021-05-06 15:30:00,63.67,64.04,63.67,63.82,116037.0,53.7618,54.0742,53.7618,53.8884,116037.0
2021-05-07 09:30:00,63.82,66.21,63.8,65.97,153213.0,53.8884,55.9065,53.8716,55.7039,153213.0
2021-05-07 10:00:00,65.94,66.36,65.91,66.04,82360.0,55.6785,56.0332,55.6532,55.763,82360.0
2021-05-07 10:30:00,66.01,66.12,65.81,66.04,67121.0,55.7376,55.8305,55.5688,55.763,67121.0
2021-05-07 11:00:00,66.05,66.08,65.01,65.2,46380.0,55.7714,55.7967,54.8933,55.0537,46380.0
2021-05-07 11:30:00,65.23,65.38,65.05,65.07,24363.0,55.079,55.2057,54.927,54.9439,24363.0
2021-05-07 12:00:00,65.05,65.31,65.04,65.23,30466.0,54.927,55.1466,54.9186,55.079,30466.0
2021-05-07 12:30:00,65.25,65.54,65.19,65.45,33325.0,55.0959,55.3408,55.0452,55.2648,33325.0
2021-05-07 13:00:00,65.43,65.51,65.35,65.44,17289.0,55.2479,55.3154,55.1803,55.2563,17289.0
2021-05-07 13:30:00,65.45,65.45,65.24,65.32,19356.0,55.2648,55.2648,55.0875,55.155,19356.0
2021-05-07 14:00:00,65.37,65.5,65.26,65.38,30272.0,55.1972,55.307,55.1044,55.2057,30272.0
2021-05-07 14:30:00,65.38,65.45,65.07,65.26,56937.0,55.2057,55.2648,54.9439,55.1044,56937.0
2021-05-07 15:00:00,65.25,65.51,65.21,65.48,58285.0,55.0959,55.3154,55.0621,55.2901,58285.0
2021-05-07 15:30:00,65.48,65.53,65.23,65.39,206174.0,55.2901,55.3323,55.079,55.2141,206174.0
2021-05-10 09:30:00,66.12,66.68,65.72,66.23,41006.0,55.8305,56.3034,55.4928,55.9234,41006.0
2021-05-10 10:00:00,66.16,66.51,66.14,66.41,39925.0,55.8643,56.1598,55.8474,56.0754,39925.0
2021-05-10 10:30:00,66.42,66.88,66.41,66.79,41255.0,56.0838,56.4722,56.0754,56.3963,41255.0
2021-05-10 11:00:00,66.83,67.14,66.83,67.09,20427.0,56.43,56.6918,56.43,56.6496,20427.0
2021-05-10 11:30:00,67.09,67.1,66.58,66.63,25313.0,56.6496,56.658,56.2189,56.2612,25313.0
2021-05-10 12:00:00,66.61,66.8,66.52,66.52,20110.0,56.2443,56.4047,56.1683,56.1683,20110.0
2021-05-10 12:30:00,66.53,66.6,66.36,66.37,11258.0,56.1767,56.2358,56.0332,56.0416,11258.0
2021-05-10 13:00:00,66.4,66.52,66.31,66.33,17006.0,56.0669,56.1683,55.991,56.0078,17006.0
2021-05-10 13:30:00,66.31,66.33,66.08,66.28,23687.0,55.991,56.0078,55.7967,55.9656,23687.0
2021-05-10 14:00:00,66.31,66.36,65.88,65.92,29705.0,55.991,56.0332,55.6279,55.6616,29705.0
2021-05-10 14:30:00,65.89,65.94,65.59,65.71,31880.0,55.6363,55.6785,55.383,55.4843,31880.0
2021-05-10 15:00:00,65.71,65.82,65.5,65.8,42460.0,55.4843,55.5772,55.307,55.5603,42460.0
2021-05-10 15:30:00,65.78,65.86,65.38,65.41,150666.0,55.5434,55.611,55.2057,55.231,150666.0
2021-05-11 09:30:00,64.86,65.15,64.11,65.08,36909.0,54.7666,55.0115,54.1333,54.9524,36909.0
2021-05-11 10:00:00,65.12,65.25,64.21,64.35,23400.0,54.9861,55.0959,54.2178,54.336,23400.0
2021-05-11 10:30:00,64.31,64.36,64.08,64.2,29988.0,54.3022,54.3444,54.108,54.2093,29988.0
2021-05-11 11:00:00,64.2,64.33,63.95,64.33,28095.0,54.2093,54.3191,53.9982,54.3191,28095.0
2021-05-11 11:30:00,64.34,64.39,64.16,64.25,17810.0,54.3275,54.3697,54.1755,54.2515,17810.0
2021-05-11 12:00:00,64.26,64.32,64.14,64.25,20634.0,54.26,54.3106,54.1586,54.2515,20634.0
2021-05-11 12:30:00,64.23,64.27,63.95,64.0,19915.0,54.2346,54.2684,53.9982,54.0404,19915.0
2021-05-11 13:00:00,64.01,64.31,63.95,64.29,19497.0,54.0489,54.3022,53.9982,54.2853,19497.0
2021-05-11 13:30:00,64.3,64.53,64.29,64.53,23637.0,54.2937,54.488,54.2853,54.488,23637.0
2021-05-11 14:00:00,64.54,64.76,64.32,64.5,33386.0,54.4964,54.6822,54.3106,54.4626,33386.0
2021-05-11 14:30:00,64.48,64.53,64.29,64.3,46785.0,54.4457,54.488,54.2853,54.2937,46785.0
2021-05-11 15:00:00,64.31,64.53,64.09,64.4,40443.0,54.3022,54.488,54.1164,54.3782,40443.0
2021-05-11 15:30:00,64.42,64.55,64.07,64.52,108060.0,54.3951,54.5048,54.0995,54.4795,108060.0
2021-05-12 09:30:00,64.37,64.63,63.77,64.08,63390.0,54.3529,54.5724,53.8462,54.108,63390.0
2021-05-12 10:00:00,64.09,64.38,63.89,63.89,61138.0,54.1164,54.3613,53.9475,53.9475,61138.0
2021-05-12 10:30:00,63.85,64.04,63.56,64.02,31449.0,53.9138,54.0742,53.6689,54.0573,31449.0
2021-05-12 11:00:00,64.06,64.12,63.78,64.01,46028.0,54.0911,54.1418,53.8547,54.0489,46028.0
2021-05-12 11:30:00,64.0,64.02,63.47,63.47,46266.0,54.0404,54.0573,53.5929,53.5929,46266.0
2021-05-12 12:00:00,63.49,63.51,63.16,63.28,44398.0,53.6098,53.6267,53.3311,53.4325,44398.0
2021-05-12 12:30:00,63.26,63.38,63.1,63.2,46889.0,53.4156,53.5169,53.2805,53.3649,46889.0
2021-05-12 13:00:00,63.19,63.45,63.13,63.27,91322.0,53.3565,53.576,53.3058,53.424,91322.0
2021-05-12 13:30:00,63.27,63.36,63.16,63.17,33844.0,53.424,53.5,53.3311,53.3396,33844.0
2021-05-12 14:00:00,63.14,63.21,62.94,63.01,102501.0,53.3143,53.3734,53.1454,53.2045,102501.0
2021-05-12 14:30:00,62.99,63.33,62.9,63.12,60747.0,53.1876,53.4747,53.1116,53.2974,60747.0
2021-05-12 15:00:00,63.12,63.2,62.73,62.74,59747.0,53.2974,53.3649,52.9681,52.9765,59747.0
2021-05-12 15:30:00,62.74,62.86,62.45,62.63,170004.0,52.9765,53.0778,52.7316,52.8836,170004.0
2021-05-13 09:30:00,62.62,63.27,62.21,62.95,133161.0,52.8752,53.424,52.529,53.1538,133161.0
2021-05-13 10:00:00,62.98,63.3,62.88,63.28,32715.0,53.1792,53.4494,53.0947,53.4325,32715.0
2021-05-13 10:30:00,63.29,63.31,62.96,63.17,47029.0,53.4409,53.4578,53.1623,53.3396,47029.0
2021-05-13 11:00:00,63.19,63.22,62.87,62.92,25512.0,53.3565,53.3818,53.0863,53.1285,25512.0
2021-05-13 11:30:00,62.93,63.0,62.63,62.71,60396.0,53.1369,53.196,52.8836,52.9512,60396.0
2021-05-13 12:00:00,62.73,62.94,62.72,62.91,43919.0,52.9681,53.1454,52.9596,53.1201,43919.0
2021-05-13 12:30:00,62.9,62.94,62.76,62.85,44145.0,53.1116,53.1454,52.9934,53.0694,44145.0
2021-05-13 13:00:00,62.84,63.0,62.54,62.69,38420.0,53.0609,53.196,52.8076,52.9343,38420.0
2021-05-13 13:30:00,62.7,62.73,62.33,62.55,42534.0,52.9427,52.9681,52.6303,52.8161,42534.0
2021-05-13 14:00:00,62.59,63.17,62.58,63.17,34308.0,52.8499,53.3396,52.8414,53.3396,34308.0
2021-05-13 14:30:00,63.18,63.43,63.11,63.11,40447.0,53.348,53.5591,53.2889,53.2889,40447.0
2021-05-13 15:00:00,63.12,63.38,63.11,63.29,34886.0,53.2974,53.5169,53.2889,53.4409,34886.0
2021-05-13 15:30:00,63.29,63.47,62.99,63.03,125037.0,53.4409,53.5929,53.1876,53.2214,125037.0
2021-05-14 09:30:00,63.36,63.75,63.18,63.75,21292.0,53.5,53.8293,53.348,53.8293,21292.0
2021-05-14 10:00:00,63.82,64.01,63.59,63.77,26188.0,53.8884,54.0489,53.6942,53.8462,26188.0
2021-05-14 10:30:00,63.76,64.01,63.66,63.91,26152.0,53.8378,54.0489,53.7533,53.9644,26152.0
2021-05-14 11:00:00,63.9,63.91,63.62,63.62,21280.0,53.956,53.9644,53.7196,53.7196,21280.0
2021-05-14 11:30:00,63.65,63.77,63.47,63.57,19032.0,53.7449,53.8462,53.5929,53.6773,19032.0
2021-05-14 12:00:00,63.63,63.76,63.6,63.74,11521.0,53.728,53.8378,53.7027,53.8209,11521.0
2021-05-14 12:30:00,63.69,63.75,63.64,63.72,14779.0,53.7787,53.8293,53.7365,53.804,14779.0
2021-05-14 13:00:00,63.75,63.82,63.66,63.81,24886.0,53.8293,53.8884,53.7533,53.88,24886.0
2021-05-14 13:30:00,63.84,63.85,63.73,63.74,14968.0,53.9053,53.9138,53.8124,53.8209,14968.0
2021-05-14 14:00:00,63.72,63.9,63.69,63.79,22629.0,53.804,53.956,53.7787,53.8631,22629.0
2021-05-14 14:30:00,63.8,63.9,63.73,63.9,22889.0,53.8716,53.956,53.8124,53.956,22889.0
2021-05-14 15:00:00,63.89,63.96,63.83,63.86,30661.0,53.9475,54.0067,53.8969,53.9222,30661.0
2021-05-14 15:30:00,63.87,63.9,63.74,63.77,117466.0,53.9307,53.956,53.8209,53.8462,117466.0
2021-05-17 09:30:00,63.95,63.95,63.28,63.5,65074.0,53.9982,53.9982,53.4325,53.6182,65074.0
2021-05-17 10:00:00,63.47,63.83,63.44,63.5,38635.0,53.5929,53.8969,53.5676,53.6182,38635.0
2021-05-17 10:30:00,63.46,63.9,63.45,63.59,36597.0,53.5845,53.956,53.576,53.6942,36597.0
2021-05-17 11:00:00,63.59,63.65,63.43,63.51,27152.0,53.6942,53.7449,53.5591,53.6267,27152.0
2021-05-17 11:30:00,63.53,63.65,63.44,63.54,28532.0,53.6436,53.7449,53.5676,53.652,28532.0
2021-05-17 12:00:00,63.53,63.85,63.5,63.83,18978.0,53.6436,53.9138,53.6182,53.8969,18978.0
2021-05-17 12:30:00,63.83,63.83,63.68,63.72,20908.0,53.8969,53.8969,53.7702,53.804,20908.0
2021-05-17 13:00:00,63.73,63.77,63.61,63.68,17099.0,53.8124,53.8462,53.7111,53.7702,17099.0
2021-05-17 13:30:00,63.66,63.72,63.56,63.64,14331.0,53.7533,53.804,53.6689,53.7365,14331.0
2021-05-17 14:00:00,63.62,63.71,63.58,63.59,17556.0,53.7196,53.7956,53.6858,53.6942,17556.0
2021-05-17 14:30:00,63.6,63.68,63.5,63.66,21152.0,53.7027,53.7702,53.6182,53.7533,21152.0
2021-05-17 15:00:00,63.67,63.72,63.6,63.61,53884.0,53.7618,53.804,53.7027,53.7111,53884.0
2021-05-17 15:30:00,63.6,63.73,63.52,63.6,167772.0,53.7027,53.8124,53.6351,53.7027,167772.0
2021-05-18 09:30:00,63.52,63.92,63.13,63.81,42488.0,53.6351,53.9729,53.3058,53.88,42488.0
2021-05-18 10:00:00,63.75,64.33,63.72,63.95,38114.0,53.8293,54.3191,53.804,53.9982,38114.0
2021-05-18 10:30:00,63.95,64.33,63.88,64.3,23914.0,53.9982,54.3191,53.9391,54.2937,23914.0
2021-05-18 11:00:00,64.3,64.35,64.12,64.15,30318.0,54.2937,54.336,54.1418,54.1671,30318.0
2021-05-18 11:30:00,64.12,64.18,63.79,63.8,56397.0,54.1418,54.1924,53.8631,53.8716,56397.0
2021-05-18 12:00:00,63.82,63.9,63.69,63.84,34803.0,53.8884,53.956,53.7787,53.9053,34803.0
2021-05-18 12:30:00,63.85,63.85,63.58,63.61,15892.0,53.9138,53.9138,53.6858,53.7111,15892.0
2021-05-18 13:00:00,63.61,63.75,63.52,63.72,32565.0,53.7111,53.8293,53.6351,53.804,32565.0
2021-05-18 13:30:00,63.69,63.81,63.49,63.76,13309.0,53.7787,53.88,53.6098,53.8378,13309.0
2021-05-18 14:00:00,63.73,63.76,63.52,63.52,25131.0,53.8124,53.8378,53.6351,53.6351,25131.0
2021-05-18 14:30:00,63.54,63.82,63.42,63.82,25534.0,53.652,53.8884,53.5507,53.8884,25534.0
2021-05-18 15:00:00,63.8,63.98,63.74,63.77,39786.0,53.8716,54.0235,53.8209,53.8462,39786.0
2021-05-18 15:30:00,63.77,64.0,63.61,63.61,81181.0,53.8462,54.0404,53.7111,53.7111,81181.0
2021-05-19 09:30:00,63.19,63.3,62.0,62.16,100485.0,53.3565,53.4494,52.3517,52.4868,100485.0
2021-05-19 10:00:00,62.18,62.42,61.85,62.03,28670.0,52.5037,52.7063,52.225,52.377,28670.0
2021-05-19 10:30:00,62.12,62.12,61.66,62.09,24258.0,52.453,52.453,52.0646,52.4277,24258.0
2021-05-19 11:00:00,62.09,62.62,62.01,62.51,36583.0,52.4277,52.8752,52.3601,52.7823,36583.0
2021-05-19 11:30:00,62.52,62.57,62.36,62.57,18223.0,52.7907,52.833,52.6556,52.833,18223.0
2021-05-19 12:00:00,62.57,62.68,62.47,62.54,29837.0,52.833,52.9258,52.7485,52.8076,29837.0
2021-05-19 12:30:00,62.54,62.74,62.53,62.7,22416.0,52.8076,52.9765,52.7992,52.9427,22416.0
2021-05-19 13:00:00,62.71,62.77,62.61,62.65,26838.0,52.9512,53.0018,52.8667,52.9005,26838.0
2021-05-19 13:30:00,62.66,62.76,62.55,62.73,19882.0,52.909,52.9934,52.8161,52.9681,19882.0
2021-05-19 14:00:00,62.7,62.76,62.28,62.56,17922.0,52.9427,52.9934,52.5881,52.8245,17922.0
2021-05-19 14:30:00,62.58,62.65,62.26,62.26,26183.0,52.8414,52.9005,52.5712,52.5712,26183.0
2021-05-19 15:00:00,62.25,62.69,62.2,62.67,28432.0,52.5628,52.9343,52.5205,52.9174,28432.0
2021-05-19 15:30:00,62.65,62.88,62.51,62.79,247157.0,52.9005,53.0947,52.7823,53.0187,247157.0
2021-05-20 09:30:00,63.17,63.4,62.41,62.51,37298.0,53.3396,53.5338,52.6979,52.7823,37298.0
2021-05-20 10:00:00,62.52,62.64,62.25,62.31,52358.0,52.7907,52.8921,52.5628,52.6134,52358.0
2021-05-20 10:30:00,62.35,62.43,62.13,62.17,111348.0,52.6472,52.7148,52.4614,52.4952,111348.0
2021-05-20 11:00:00,62.18,62.42,62.09,62.19,96034.0,52.5037,52.7063,52.4277,52.5121,96034.0
2021-05-20 11:30:00,62.2,62.45,62.2,62.3,73021.0,52.5205,52.7316,52.5205,52.605,73021.0
2021-05-20 12:00:00,62.3,62.47,62.22,62.47,36479.0,52.605,52.7485,52.5374,52.7485,36479.0
2021-05-20 12:30:00,62.45,62.56,62.33,62.49,41061.0,52.7316,52.8245,52.6303,52.7654,41061.0
2021-05-20 13:00:00,62.5,62.75,62.47,62.6,41692.0,52.7739,52.985,52.7485,52.8583,41692.0
2021-05-20 13:30:00,62.6,62.71,62.54,62.64,56315.0,52.8583,52.9512,52.8076,52.8921,56315.0
2021-05-20 14:00:00,62.63,62.67,62.53,62.65,38957.0,52.8836,52.9174,52.7992,52.9005,38957.0
2021-05-20 14:30:00,62.65,62.82,62.62,62.77,57498.0,52.9005,53.0441,52.8752,53.0018,57498.0
2021-05-20 15:00:00,62.78,63.1,62.76,63.03,157847.0,53.0103,53.2805,52.9934,53.2214,157847.0
2021-05-20 15:30:00,63.02,63.13,62.68,62.74,184105.0,53.2129,53.3058,52.9258,52.9765,184105.0
2021-05-21 09:30:00,62.62,63.49,62.2,63.37,71566.0,52.8752,53.6098,52.5205,53.5085,71566.0
2021-05-21 10:00:00,63.35,63.6,63.04,63.12,45692.0,53.4916,53.7027,53.2298,53.2974,45692.0
2021-05-21 10:30:00,63.06,63.28,62.92,63.19,20154.0,53.2467,53.4325,53.1285,53.3565,20154.0
2021-05-21 11:00:00,63.17,63.41,63.17,63.25,33957.0,53.3396,53.5422,53.3396,53.4071,33957.0
2021-05-21 11:30:00,63.26,63.4,63.2,63.2,22296.0,53.4156,53.5338,53.3649,53.3649,22296.0
2021-05-21 12:00:00,63.2,63.27,63.06,63.18,28982.0,53.3649,53.424,53.2467,53.348,28982.0
2021-05-21 12:30:00,63.16,63.29,63.06,63.16,22405.0,53.3311,53.4409,53.2467,53.3311,22405.0
2021-05-21 13:00:00,63.15,63.41,63.14,63.29,31814.0,53.3227,53.5422,53.3143,53.4409,31814.0
2021-05-21 13:30:00,63.27,63.38,63.24,63.3,25570.0,53.424,53.5169,53.3987,53.4494,25570.0
2021-05-21 14:00:00,63.3,63.45,63.26,63.3,42032.0,53.4494,53.576,53.4156,53.4494,42032.0
2021-05-21 14:30:00,63.29,63.46,63.22,63.43,43507.0,53.4409,53.5845,53.3818,53.5591,43507.0
2021-05-21 15:00:00,63.42,63.58,63.36,63.54,60570.0,53.5507,53.6858,53.5,53.652,60570.0
2021-05-21 15:30:00,63.54,63.55,63.29,63.36,140992.0,53.652,53.6605,53.4409,53.5,140992.0
2021-05-24 09:30:00,64.06,64.06,63.52,63.82,31717.0,54.0911,54.0911,53.6351,53.8884,31717.0
2021-05-24 10:00:00,63.81,63.93,63.74,63.82,40094.0,53.88,53.9813,53.8209,53.8884,40094.0
2021-05-24 10:30:00,63.82,63.93,63.73,63.73,26636.0,53.8884,53.9813,53.8124,53.8124,26636.0
2021-05-24 11:00:00,63.74,63.92,63.61,63.68,22213.0,53.8209,53.9729,53.7111,53.7702,22213.0
2021-05-24 11:30:00,63.66,63.85,63.52,63.52,25911.0,53.7533,53.9138,53.6351,53.6351,25911.0
2021-05-24 12:00:00,63.51,63.58,63.31,63.56,26411.0,53.6267,53.6858,53.4578,53.6689,26411.0
2021-05-24 12:30:00,63.57,63.8,63.52,63.71,48897.0,53.6773,53.8716,53.6351,53.7956,48897.0
2021-05-24 13:00:00,63.74,63.83,63.7,63.74,25667.0,53.8209,53.8969,53.7871,53.8209,25667.0
2021-05-24 13:30:00,63.73,63.83,63.66,63.8,30159.0,53.8124,53.8969,53.7533,53.8716,30159.0
2021-05-24 14:00:00,63.8,63.96,63.8,63.93,30471.0,53.8716,54.0067,53.8716,53.9813,30471.0
2021-05-24 14:30:00,63.93,64.01,63.88,63.97,28653.0,53.9813,54.0489,53.9391,54.0151,28653.0
2021-05-24 15:00:00,64.0,64.04,63.89,63.94,41283.0,54.0404,54.0742,53.9475,53.9898,41283.0
2021-05-24 15:30:00,63.94,63.96,63.65,63.71,128497.0,53.9898,54.0067,53.7449,53.7956,128497.0
2021-05-25 09:30:00,63.83,64.32,63.29,63.92,56396.0,53.8969,54.3106,53.4409,53.9729,56396.0
2021-05-25 10:00:00,63.93,64.04,63.8,63.83,34081.0,53.9813,54.0742,53.8716,53.8969,34081.0
2021-05-25 10:30:00,63.83,63.89,63.69,63.74,34893.0,53.8969,53.9475,53.7787,53.8209,34893.0
2021-05-25 11:00:00,63.74,63.76,63.57,63.61,25396.0,53.8209,53.8378,53.6773,53.7111,25396.0
2021-05-25 11:30:00,63.61,63.69,63.49,63.58,23875.0,53.7111,53.7787,53.6098,53.6858,23875.0
2021-05-25 12:00:00,63.58,63.83,63.58,63.83,20165.0,53.6858,53.8969,53.6858,53.8969,20165.0
2021-05-25 12:30:00,63.84,63.85,63.76,63.82,20050.0,53.9053,53.9138,53.8378,53.8884,20050.0
2021-05-25 13:00:00,63.82,63.82,63.72,63.79,24359.0,53.8884,53.8884,53.804,53.8631,24359.0
2021-05-25 13:30:00,63.79,63.88,63.76,63.78,32778.0,53.8631,53.9391,53.8378,53.8547,32778.0
2021-05-25 14:00:00,63.77,63.77,63.58,63.59,22460.0,53.8462,53.8462,53.6858,53.6942,22460.0
2021-05-25 14:30:00,63.57,63.66,63.48,63.5,20415.0,53.6773,53.7533,53.6014,53.6182,20415.0
2021-05-25 15:00:00,63.48,63.59,63.39,63.56,23070.0,53.6014,53.6942,53.5254,53.6689,23070.0
2021-05-25 15:30:00,63.56,63.56,63.26,63.31,112441.0,53.6689,53.6689,53.4156,53.4578,112441.0
2021-05-26 09:30:00,63.19,63.61,62.86,63.39,34851.0,53.3565,53.7111,53.0778,53.5254,34851.0
2021-05-26 10:00:00,63.43,63.8,63.42,63.76,28325.0,53.5591,53.8716,53.5507,53.8378,28325.0
2021-05-26 10:30:00,63.79,64.15,63.72,64.12,29247.0,53.8631,54.1671,53.804,54.1418,29247.0
2021-05-26 11:00:00,64.14,64.28,63.99,64.06,25223.0,54.1586,54.2769,54.032,54.0911,25223.0
2021-05-26 11:30:00,64.06,64.2,64.03,64.1,20198.0,54.0911,54.2093,54.0658,54.1249,20198.0
2021-05-26 12:00:00,64.12,64.16,64.08,64.12,16573.0,54.1418,54.1755,54.108,54.1418,16573.0
2021-05-26 12:30:00,64.12,64.12,63.98,64.03,24597.0,54.1418,54.1418,54.0235,54.0658,24597.0
2021-05-26 13:00:00,64.03,64.18,64.02,64.07,19347.0,54.0658,54.1924,54.0573,54.0995,19347.0
2021-05-26 13:30:00,64.07,64.11,63.9,64.07,20790.0,54.0995,54.1333,53.956,54.0995,20790.0
2021-05-26 14:00:00,64.07,64.11,63.99,64.1,19381.0,54.0995,54.1333,54.032,54.1249,19381.0
2021-05-26 14:30:00,64.1,64.12,63.99,64.02,20073.0,54.1249,54.1418,54.032,54.0573,20073.0
2021-05-26 15:00:00,63.99,64.0,63.88,63.91,30736.0,54.032,54.0404,53.9391,53.9644,30736.0
2021-05-26 15:30:00,63.9,64.06,63.87,63.99,139457.0,53.956,54.0911,53.9307,54.032,139457.0
2021-05-27 09:30:00,64.39,64.67,63.98,64.47,111917.0,54.3697,54.6062,54.0235,54.4373,111917.0
2021-05-27 10:00:00,64.48,64.71,64.35,64.39,46986.0,54.4457,54.6399,54.336,54.3697,46986.0
2021-05-27 10:30:00,64.38,64.45,64.21,64.39,45878.0,54.3613,54.4204,54.2178,54.3697,45878.0
2021-05-27 11:00:00,64.4,64.41,64.09,64.09,55502.0,54.3782,54.3866,54.1164,54.1164,55502.0
2021-05-27 11:30:00,64.03,64.3,64.03,64.28,37539.0,54.0658,54.2937,54.0658,54.2769,37539.0
2021-05-27 12:00:00,64.27,64.45,64.22,64.38,26089.0,54.2684,54.4204,54.2262,54.3613,26089.0
2021-05-27 12:30:00,64.39,64.44,64.15,64.23,57157.0,54.3697,54.412,54.1671,54.2346,57157.0
2021-05-27 13:00:00,64.23,64.32,64.16,64.16,45307.0,54.2346,54.3106,54.1755,54.1755,45307.0
2021-05-27 13:30:00,64.17,64.32,64.15,64.28,42200.0,54.184,54.3106,54.1671,54.2769,42200.0
2021-05-27 14:00:00,64.29,64.34,64.08,64.14,39878.0,54.2853,54.3275,54.108,54.1586,39878.0
2021-05-27 14:30:00,64.14,64.17,64.0,64.1,43345.0,54.1586,54.184,54.0404,54.1249,43345.0
2021-05-27 15:00:00,64.1,64.1,63.92,63.93,53895.0,54.1249,54.1249,53.9729,53.9813,53895.0
2021-05-27 15:30:00,63.94,64.37,63.89,64.07,297006.0,53.9898,54.3529,53.9475,54.0995,297006.0
2021-05-28 09:30:00,64.71,64.75,64.12,64.39,25685.0,54.6399,54.6737,54.1418,54.3697,25685.0
2021-05-28 10:00:00,64.4,64.68,64.38,64.51,36449.0,54.3782,54.6146,54.3613,54.4711,36449.0
2021-05-28 10:30:00,64.51,64.68,64.48,64.63,28163.0,54.4711,54.6146,54.4457,54.5724,28163.0
2021-05-28 11:00:00,64.62,64.74,64.59,64.69,22938.0,54.5639,54.6653,54.5386,54.6231,22938.0
2021-05-28 11:30:00,64.68,64.73,64.58,64.71,18798.0,54.6146,54.6568,54.5302,54.6399,18798.0
2021-05-28 12:00:00,64.71,64.82,64.69,64.76,16990.0,54.6399,54.7328,54.6231,54.6822,16990.0
2021-05-28 12:30:00,64.75,64.76,64.56,64.56,16663.0,54.6737,54.6822,54.5133,54.5133,16663.0
2021-05-28 13:00:00,64.58,64.77,64.51,64.77,17801.0,54.5302,54.6906,54.4711,54.6906,17801.0
2021-05-28 13:30:00,64.75,64.93,64.75,64.9,24553.0,54.6737,54.8257,54.6737,54.8004,24553.0
2021-05-28 14:00:00,64.92,64.94,64.63,64.71,20592.0,54.8173,54.8341,54.5724,54.6399,20592.0
2021-05-28 14:30:00,64.69,64.73,64.62,64.66,17515.0,54.6231,54.6568,54.5639,54.5977,17515.0
2021-05-28 15:00:00,64.66,64.77,64.62,64.7,21701.0,54.5977,54.6906,54.5639,54.6315,21701.0
2021-05-28 15:30:00,64.68,64.81,64.52,64.6,146251.0,54.6146,54.7244,54.4795,54.5471,146251.0
2021-06-01 09:30:00,64.76,64.99,64.6,64.8,37361.0,54.6822,54.8764,54.5471,54.7159,37361.0
2021-06-01 10:00:00,64.81,65.43,64.81,65.42,43531.0,54.7244,55.2479,54.7244,55.2395,43531.0
2021-06-01 10:30:00,65.44,65.68,65.36,65.59,34668.0,55.2563,55.459,55.1888,55.383,34668.0
2021-06-01 11:00:00,65.61,65.68,65.51,65.67,21189.0,55.3999,55.459,55.3154,55.4505,21189.0
2021-06-01 11:30:00,65.67,65.81,65.66,65.74,25197.0,55.4505,55.5688,55.4421,55.5097,25197.0
2021-06-01 12:00:00,65.75,65.9,65.69,65.83,20361.0,55.5181,55.6448,55.4674,55.5856,20361.0
2021-06-01 12:30:00,65.84,65.9,65.76,65.82,16667.0,55.5941,55.6448,55.5265,55.5772,16667.0
2021-06-01 13:00:00,65.82,65.83,65.72,65.76,20274.0,55.5772,55.5856,55.4928,55.5265,20274.0
2021-06-01 13:30:00,65.77,65.84,65.74,65.79,14926.0,55.535,55.5941,55.5097,55.5519,14926.0
2021-06-01 14:00:00,65.78,66.0,65.76,66.0,22423.0,55.5434,55.7292,55.5265,55.7292,22423.0
2021-06-01 14:30:00,66.0,66.13,65.93,66.12,33577.0,55.7292,55.839,55.6701,55.8305,33577.0
2021-06-01 15:00:00,66.12,66.43,66.1,66.43,39688.0,55.8305,56.0923,55.8136,56.0923,39688.0
2021-06-01 15:30:00,66.42,66.54,66.13,66.33,106719.0,56.0838,56.1852,55.839,56.0078,106719.0
2021-06-02 09:30:00,66.67,66.67,66.03,66.08,25347.0,56.2949,56.2949,55.7545,55.7967,25347.0
2021-06-02 10:00:00,66.13,66.31,66.12,66.22,24708.0,55.839,55.991,55.8305,55.915,24708.0
2021-06-02 10:30:00,66.22,66.61,66.18,66.59,17612.0,55.915,56.2443,55.8812,56.2274,17612.0
2021-06-02 11:00:00,66.61,66.73,66.53,66.66,18205.0,56.2443,56.3456,56.1767,56.2865,18205.0
2021-06-02 11:30:00,66.67,66.75,66.57,66.68,21376.0,56.2949,56.3625,56.2105,56.3034,21376.0
2021-06-02 12:00:00,66.67,66.85,66.65,66.84,13085.0,56.2949,56.4469,56.278,56.4385,13085.0
2021-06-02 12:30:00,66.84,67.11,66.82,67.11,16775.0,56.4385,56.6665,56.4216,56.6665,16775.0
2021-06-02 13:00:00,67.11,67.2,67.05,67.18,17301.0,56.6665,56.7425,56.6158,56.7256,17301.0
2021-06-02 13:30:00,67.17,67.26,67.06,67.07,22623.0,56.7171,56.7931,56.6242,56.6327,22623.0
2021-06-02 14:00:00,67.08,67.17,66.99,67.09,27135.0,56.6411,56.7171,56.5651,56.6496,27135.0
2021-06-02 14:30:00,67.09,67.38,67.06,67.37,21931.0,56.6496,56.8944,56.6242,56.886,21931.0
2021-06-02 15:00:00,67.37,67.42,67.17,67.28,24901.0,56.886,56.9282,56.7171,56.81,24901.0
2021-06-02 15:30:00,67.29,67.54,67.27,67.44,120707.0,56.8184,57.0295,56.8016,56.9451,120707.0
2021-06-03 09:30:00,67.47,67.59,66.81,66.86,28830.0,56.9704,57.0718,56.4131,56.4554,28830.0
2021-06-03 10:00:00,66.83,66.94,66.62,66.66,35356.0,56.43,56.5229,56.2527,56.2865,35356.0
2021-06-03 10:30:00,66.65,66.92,66.65,66.84,31754.0,56.278,56.506,56.278,56.4385,31754.0
2021-06-03 11:00:00,66.84,66.85,66.61,66.75,18543.0,56.4385,56.4469,56.2443,56.3625,18543.0
2021-06-03 11:30:00,66.74,66.77,66.62,66.77,25780.0,56.354,56.3794,56.2527,56.3794,25780.0
2021-06-03 12:00:00,66.78,66.98,66.78,66.93,14213.0,56.3878,56.5567,56.3878,56.5145,14213.0
2021-06-03 12:30:00,66.93,66.94,66.61,66.7,24354.0,56.5145,56.5229,56.2443,56.3203,24354.0
2021-06-03 13:00:00,66.69,66.86,66.67,66.83,20788.0,56.3118,56.4554,56.2949,56.43,20788.0
2021-06-03 13:30:00,66.83,66.9,66.78,66.85,18426.0,56.43,56.4891,56.3878,56.4469,18426.0
2021-06-03 14:00:00,66.85,66.9,66.78,66.85,22627.0,56.4469,56.4891,56.3878,56.4469,22627.0
2021-06-03 14:30:00,66.85,66.86,66.56,66.59,21150.0,56.4469,56.4554,56.202,56.2274,21150.0
2021-06-03 15:00:00,66.58,66.58,66.48,66.55,28498.0,56.2189,56.2189,56.1345,56.1936,28498.0
2021-06-03 15:30:00,66.56,66.85,66.56,66.81,109235.0,56.202,56.4469,56.202,56.4131,109235.0
2021-06-04 09:30:00,66.59,66.84,66.07,66.16,18512.0,56.2274,56.4385,55.7883,55.8643,18512.0
2021-06-04 10:00:00,66.13,66.13,65.74,65.75,25972.0,55.839,55.839,55.5097,55.5181,25972.0
2021-06-04 10:30:00,65.82,65.92,65.82,65.9,13986.0,55.5772,55.6616,55.5772,55.6448,13986.0
2021-06-04 11:00:00,65.91,65.94,65.75,65.79,27166.0,55.6532,55.6785,55.5181,55.5519,27166.0
2021-06-04 11:30:00,65.81,65.86,65.73,65.83,38107.0,55.5688,55.611,55.5012,55.5856,38107.0
2021-06-04 12:00:00,65.84,65.93,65.66,65.7,27694.0,55.5941,55.6701,55.4421,55.4759,27694.0
2021-06-04 12:30:00,65.7,65.79,65.69,65.78,13233.0,55.4759,55.5519,55.4674,55.5434,13233.0
2021-06-04 13:00:00,65.78,65.88,65.78,65.84,20931.0,55.5434,55.6279,55.5434,55.5941,20931.0
2021-06-04 13:30:00,65.81,65.95,65.78,65.93,38586.0,55.5688,55.687,55.5434,55.6701,38586.0
2021-06-04 14:00:00,65.87,65.92,65.84,65.84,40380.0,55.6194,55.6616,55.5941,55.5941,40380.0
2021-06-04 14:30:00,65.84,65.88,65.77,65.82,28312.0,55.5941,55.6279,55.535,55.5772,28312.0
2021-06-04 15:00:00,65.83,65.94,65.75,65.94,39724.0,55.5856,55.6785,55.5181,55.6785,39724.0
2021-06-04 15:30:00,65.94,65.98,65.76,65.79,195621.0,55.6785,55.7123,55.5265,55.5519,195621.0
2021-06-07 09:30:00,65.9,66.25,65.83,66.06,48609.0,55.6448,55.9403,55.5856,55.7799,48609.0
2021-06-07 10:00:00,66.09,66.55,66.07,66.37,28672.0,55.8052,56.1936,55.7883,56.0416,28672.0
2021-06-07 10:30:00,66.36,66.45,66.32,66.39,14737.0,56.0332,56.1092,55.9994,56.0585,14737.0
2021-06-07 11:00:00,66.42,66.68,66.38,66.58,41282.0,56.0838,56.3034,56.0501,56.2189,41282.0
2021-06-07 11:30:00,66.62,66.85,66.59,66.79,37245.0,56.2527,56.4469,56.2274,56.3963,37245.0
2021-06-07 12:00:00,66.78,67.03,66.78,67.02,23530.0,56.3878,56.5989,56.3878,56.5905,23530.0
2021-06-07 12:30:00,67.02,67.17,67.02,67.17,22042.0,56.5905,56.7171,56.5905,56.7171,22042.0
2021-06-07 13:00:00,67.17,67.2,66.98,67.05,41397.0,56.7171,56.7425,56.5567,56.6158,41397.0
2021-06-07 13:30:00,67.06,67.07,66.85,66.9,17183.0,56.6242,56.6327,56.4469,56.4891,17183.0
2021-06-07 14:00:00,66.89,67.13,66.82,67.13,25630.0,56.4807,56.6833,56.4216,56.6833,25630.0
2021-06-07 14:30:00,67.12,67.22,66.95,66.97,29955.0,56.6749,56.7593,56.5314,56.5482,29955.0
2021-06-07 15:00:00,66.98,67.1,66.92,66.93,33236.0,56.5567,56.658,56.506,56.5145,33236.0
2021-06-07 15:30:00,66.92,66.93,66.76,66.83,99135.0,56.506,56.5145,56.3709,56.43,99135.0
2021-06-08 09:30:00,66.82,67.63,66.82,67.54,36882.0,56.4216,57.1055,56.4216,57.0295,36882.0
2021-06-08 10:00:00,67.61,67.8,67.58,67.72,19373.0,57.0886,57.2491,57.0633,57.1815,19373.0
2021-06-08 10:30:00,67.71,67.97,67.68,67.94,47855.0,57.1731,57.3926,57.1478,57.3673,47855.0
2021-06-08 11:00:00,67.92,67.94,67.45,67.56,13460.0,57.3504,57.3673,56.9535,57.0464,13460.0
2021-06-08 11:30:00,67.55,67.82,67.55,67.82,20762.0,57.038,57.266,57.038,57.266,20762.0
2021-06-08 12:00:00,67.84,67.89,67.76,67.79,20983.0,57.2829,57.3251,57.2153,57.2406,20983.0
2021-06-08 12:30:00,67.78,67.9,67.78,67.86,23163.0,57.2322,57.3335,57.2322,57.2997,23163.0
2021-06-08 13:00:00,67.85,67.92,67.79,67.81,39289.0,57.2913,57.3504,57.2406,57.2575,39289.0
2021-06-08 13:30:00,67.82,67.91,67.76,67.81,16321.0,57.266,57.342,57.2153,57.2575,16321.0
2021-06-08 14:00:00,67.81,67.97,67.8,67.96,37160.0,57.2575,57.3926,57.2491,57.3842,37160.0
2021-06-08 14:30:00,67.96,67.96,67.77,67.85,34793.0,57.3842,57.3842,57.2237,57.2913,34793.0
2021-06-08 15:00:00,67.84,67.92,67.84,67.88,26742.0,57.2829,57.3504,57.2829,57.3166,26742.0
2021-06-08 15:30:00,67.86,67.89,67.58,67.59,98396.0,57.2997,57.3251,57.0633,57.0718,98396.0
2021-06-09 09:30:00,67.64,67.94,67.41,67.45,24965.0,57.114,57.3673,56.9198,56.9535,24965.0
2021-06-09 10:00:00,67.45,67.57,67.33,67.44,14681.0,56.9535,57.0549,56.8522,56.9451,14681.0
2021-06-09 10:30:00,67.44,67.49,67.31,67.47,32276.0,56.9451,56.9873,56.8353,56.9704,32276.0
2021-06-09 11:00:00,67.49,67.68,67.47,67.67,26571.0,56.9873,57.1478,56.9704,57.1393,26571.0
2021-06-09 11:30:00,67.69,67.85,67.64,67.78,19964.0,57.1562,57.2913,57.114,57.2322,19964.0
2021-06-09 12:00:00,67.8,67.99,67.75,67.76,37918.0,57.2491,57.4095,57.2069,57.2153,37918.0
2021-06-09 12:30:00,67.75,67.81,67.65,67.72,31304.0,57.2069,57.2575,57.1224,57.1815,31304.0
2021-06-09 13:00:00,67.71,67.73,67.64,67.69,24660.0,57.1731,57.19,57.114,57.1562,24660.0
2021-06-09 13:30:00,67.69,67.72,67.6,67.71,24373.0,57.1562,57.1815,57.0802,57.1731,24373.0
2021-06-09 14:00:00,67.72,67.76,67.63,67.63,18612.0,57.1815,57.2153,57.1055,57.1055,18612.0
2021-06-09 14:30:00,67.64,67.79,67.58,67.76,22555.0,57.114,57.2406,57.0633,57.2153,22555.0
2021-06-09 15:00:00,67.76,67.8,67.62,67.63,21575.0,57.2153,57.2491,57.0971,57.1055,21575.0
2021-06-09 15:30:00,67.64,67.83,67.51,67.54,138912.0,57.114,57.2744,57.0042,57.0295,138912.0
2021-06-10 09:30:00,67.77,67.89,67.32,67.44,20911.0,57.2237,57.3251,56.8438,56.9451,20911.0
2021-06-10 10:00:00,67.44,67.91,67.38,67.72,22885.0,56.9451,57.342,56.8944,57.1815,22885.0
2021-06-10 10:30:00,67.75,67.79,67.47,67.62,19127.0,57.2069,57.2406,56.9704,57.0971,19127.0
2021-06-10 11:00:00,67.61,67.75,67.59,67.68,12670.0,57.0886,57.2069,57.0718,57.1478,12670.0
2021-06-10 11:30:00,67.72,67.72,67.59,67.62,12768.0,57.1815,57.1815,57.0718,57.0971,12768.0
2021-06-10 12:00:00,67.66,67.68,67.48,67.64,17169.0,57.1309,57.1478,56.9789,57.114,17169.0
2021-06-10 12:30:00,67.66,67.91,67.64,67.91,35557.0,57.1309,57.342,57.114,57.342,35557.0
2021-06-10 13:00:00,67.95,68.07,67.94,68.07,15724.0,57.3757,57.4771,57.3673,57.4771,15724.0
2021-06-10 13:30:00,68.06,68.14,68.03,68.11,10927.0,57.4686,57.5362,57.4433,57.5108,10927.0
2021-06-10 14:00:00,68.11,68.2,68.08,68.14,15879.0,57.5108,57.5868,57.4855,57.5362,15879.0
2021-06-10 14:30:00,68.15,68.28,68.12,68.2,14090.0,57.5446,57.6544,57.5193,57.5868,14090.0
2021-06-10 15:00:00,68.21,68.22,68.09,68.11,25463.0,57.5953,57.6037,57.494,57.5108,25463.0
2021-06-10 15:30:00,68.13,68.4,67.98,68.06,115555.0,57.5277,57.7557,57.4011,57.4686,115555.0
2021-06-11 09:30:00,68.34,68.34,67.52,67.69,70300.0,57.705,57.705,57.0127,57.1562,70300.0
2021-06-11 10:00:00,67.69,67.79,67.27,67.61,127093.0,57.1562,57.2406,56.8016,57.0886,127093.0
2021-06-11 10:30:00,67.62,67.76,67.56,67.67,44038.0,57.0971,57.2153,57.0464,57.1393,44038.0
2021-06-11 11:00:00,67.65,67.73,67.43,67.53,41783.0,57.1224,57.19,56.9367,57.0211,41783.0
2021-06-11 11:30:00,67.54,67.78,67.54,67.73,19482.0,57.0295,57.2322,57.0295,57.19,19482.0
2021-06-11 12:00:00,67.73,67.93,67.72,67.92,26480.0,57.19,57.3589,57.1815,57.3504,26480.0
2021-06-11 12:30:00,67.92,68.04,67.9,67.98,24500.0,57.3504,57.4517,57.3335,57.4011,24500.0
2021-06-11 13:00:00,67.97,68.08,67.95,68.04,23854.0,57.3926,57.4855,57.3757,57.4517,23854.0
2021-06-11 13:30:00,68.03,68.06,67.96,67.99,16940.0,57.4433,57.4686,57.3842,57.4095,16940.0
2021-06-11 14:00:00,67.99,68.01,67.83,67.83,22827.0,57.4095,57.4264,57.2744,57.2744,22827.0
2021-06-11 14:30:00,67.84,67.96,67.76,67.81,51636.0,57.2829,57.3842,57.2153,57.2575,51636.0
2021-06-11 15:00:00,67.81,68.03,67.8,68.0,59092.0,57.2575,57.4433,57.2491,57.418,59092.0
2021-06-11 15:30:00,68.01,68.26,67.9,68.21,88776.0,57.4264,57.6375,57.3335,57.5953,88776.0
2021-06-14 09:30:00,67.38,68.09,67.37,67.41,58229.0,57.4009,58.0058,57.3924,57.4265,58229.0
2021-06-14 10:00:00,67.39,67.57,67.08,67.21,32443.0,57.4094,57.5628,57.1453,57.2561,32443.0
2021-06-14 10:30:00,67.19,67.2,67.01,67.16,10054.0,57.239,57.2476,57.0857,57.2135,10054.0
2021-06-14 11:00:00,67.16,67.2,67.07,67.09,10704.0,57.2135,57.2476,57.1368,57.1539,10704.0
2021-06-14 11:30:00,67.1,67.19,67.08,67.14,7587.0,57.1624,57.239,57.1453,57.1965,7587.0
2021-06-14 12:00:00,67.17,67.18,66.84,66.88,17799.0,57.222,57.2305,56.9409,56.975,17799.0
2021-06-14 12:30:00,66.88,66.97,66.79,66.91,8947.0,56.975,57.0516,56.8983,57.0005,8947.0
2021-06-14 13:00:00,66.91,67.04,66.89,66.93,18061.0,57.0005,57.1113,56.9835,57.0176,18061.0
2021-06-14 13:30:00,66.93,67.03,66.89,66.93,28260.0,57.0176,57.1027,56.9835,57.0176,28260.0
2021-06-14 14:00:00,66.93,66.99,66.54,66.56,45005.0,57.0176,57.0687,56.6853,56.7024,45005.0
2021-06-14 14:30:00,66.55,66.62,66.47,66.56,18748.0,56.6938,56.7535,56.6257,56.7024,18748.0
2021-06-14 15:00:00,66.56,66.57,66.39,66.48,25154.0,56.7024,56.7109,56.5575,56.6342,25154.0
2021-06-14 15:30:00,66.48,66.86,66.48,66.84,114530.0,56.6342,56.9579,56.6342,56.9409,114530.0
2021-06-15 09:30:00,66.61,66.95,66.47,66.56,30406.0,56.7449,57.0346,56.6257,56.7024,30406.0
2021-06-15 10:00:00,66.58,66.72,66.54,66.61,21153.0,56.7194,56.8387,56.6853,56.7449,21153.0
2021-06-15 10:30:00,66.61,66.69,66.46,66.59,18729.0,56.7449,56.8131,56.6172,56.7279,18729.0
2021-06-15 11:00:00,66.56,66.6,66.43,66.47,22831.0,56.7024,56.7364,56.5916,56.6257,22831.0
2021-06-15 11:30:00,66.46,66.46,66.08,66.08,19392.0,56.6172,56.6172,56.2934,56.2934,19392.0
2021-06-15 12:00:00,66.11,66.26,65.98,66.26,19248.0,56.319,56.4468,56.2082,56.4468,19248.0
2021-06-15 12:30:00,66.27,66.32,66.21,66.23,19358.0,56.4553,56.4979,56.4042,56.4212,19358.0
2021-06-15 13:00:00,66.23,66.41,66.19,66.36,19313.0,56.4212,56.5746,56.3871,56.532,19313.0
2021-06-15 13:30:00,66.38,66.51,66.32,66.5,24085.0,56.549,56.6598,56.4979,56.6512,24085.0
2021-06-15 14:00:00,66.5,66.78,66.5,66.7,49224.0,56.6512,56.8898,56.6512,56.8216,49224.0
2021-06-15 14:30:00,66.7,66.75,66.6,66.73,15042.0,56.8216,56.8642,56.7364,56.8472,15042.0
2021-06-15 15:00:00,66.72,66.74,66.47,66.47,25350.0,56.8387,56.8557,56.6257,56.6257,25350.0
2021-06-15 15:30:00,66.47,66.49,66.19,66.32,95494.0,56.6257,56.6427,56.3871,56.4979,95494.0
2021-06-16 09:30:00,66.22,66.31,65.92,66.05,26841.0,56.4127,56.4894,56.1571,56.2679,26841.0
2021-06-16 10:00:00,66.07,66.07,65.93,66.05,22462.0,56.2849,56.2849,56.1657,56.2679,22462.0
2021-06-16 10:30:00,66.05,66.23,66.0,66.19,19374.0,56.2679,56.4212,56.2253,56.3871,19374.0
2021-06-16 11:00:00,66.18,66.37,66.17,66.32,35067.0,56.3786,56.5405,56.3701,56.4979,35067.0
2021-06-16 11:30:00,66.32,66.73,66.31,66.64,21989.0,56.4979,56.8472,56.4894,56.7705,21989.0
2021-06-16 12:00:00,66.65,66.74,66.44,66.44,18090.0,56.779,56.8557,56.6001,56.6001,18090.0
2021-06-16 12:30:00,66.42,66.46,66.33,66.37,11191.0,56.5831,56.6172,56.5064,56.5405,11191.0
2021-06-16 13:00:00,66.37,66.51,66.31,66.48,20009.0,56.5405,56.6598,56.4894,56.6342,20009.0
2021-06-16 13:30:00,66.48,66.54,66.38,66.48,30503.0,56.6342,56.6853,56.549,56.6342,30503.0
2021-06-16 14:00:00,66.46,66.47,65.94,66.14,31043.0,56.6172,56.6257,56.1742,56.3446,31043.0
2021-06-16 14:30:00,66.12,66.14,65.67,65.97,50615.0,56.3275,56.3446,55.9442,56.1997,50615.0
2021-06-16 15:00:00,65.94,66.27,65.92,66.09,28033.0,56.1742,56.4553,56.1571,56.302,28033.0
2021-06-16 15:30:00,66.1,66.12,65.5,65.57,212744.0,56.3105,56.3275,55.7993,55.859,212744.0
2021-06-17 09:30:00,65.9,65.91,65.19,65.31,23791.0,56.1401,56.1486,55.5352,55.6375,23791.0
2021-06-17 10:00:00,65.27,65.37,64.9,64.9,11895.0,55.6034,55.6886,55.2882,55.2882,11895.0
2021-06-17 10:30:00,64.88,65.12,64.73,64.96,31673.0,55.2712,55.4756,55.1434,55.3393,31673.0
2021-06-17 11:00:00,64.94,64.97,64.48,64.55,18776.0,55.3223,55.3478,54.9304,54.99,18776.0
2021-06-17 11:30:00,64.5,64.55,64.26,64.26,18329.0,54.9474,54.99,54.743,54.743,18329.0
2021-06-17 12:00:00,64.28,64.42,64.1,64.15,23265.0,54.76,54.8793,54.6067,54.6493,23265.0
2021-06-17 12:30:00,64.13,64.47,64.11,64.44,18327.0,54.6322,54.9219,54.6152,54.8963,18327.0
2021-06-17 13:00:00,64.42,64.71,64.41,64.61,26539.0,54.8793,55.1263,54.8708,55.0411,26539.0
2021-06-17 13:30:00,64.64,64.66,64.46,64.47,15497.0,55.0667,55.0837,54.9134,54.9219,15497.0
2021-06-17 14:00:00,64.48,64.56,64.41,64.55,16116.0,54.9304,54.9986,54.8708,54.99,16116.0
2021-06-17 14:30:00,64.53,64.63,64.48,64.6,23359.0,54.973,55.0582,54.9304,55.0326,23359.0
2021-06-17 15:00:00,64.59,64.76,64.5,64.73,31739.0,55.0241,55.1689,54.9474,55.1434,31739.0
2021-06-17 15:30:00,64.73,65.03,64.73,64.81,122376.0,55.1434,55.3989,55.1434,55.2115,122376.0
2021-06-18 09:30:00,64.12,65.31,63.79,64.33,205133.0,54.6237,55.6375,54.3426,54.8026,205133.0
2021-06-18 10:00:00,64.33,64.63,63.72,63.73,19308.0,54.8026,55.0582,54.283,54.2915,19308.0
2021-06-18 10:30:00,63.69,64.12,63.64,64.12,18987.0,54.2574,54.6237,54.2148,54.6237,18987.0
2021-06-18 11:00:00,64.11,64.33,64.05,64.23,25584.0,54.6152,54.8026,54.5641,54.7174,25584.0
2021-06-18 11:30:00,64.19,64.43,64.13,64.36,26548.0,54.6834,54.8878,54.6322,54.8282,26548.0
2021-06-18 12:00:00,64.35,64.44,64.19,64.37,30538.0,54.8197,54.8963,54.6834,54.8367,30538.0
2021-06-18 12:30:00,64.38,64.38,64.17,64.22,25646.0,54.8452,54.8452,54.6663,54.7089,25646.0
2021-06-18 13:00:00,64.21,64.3,64.11,64.13,27670.0,54.7004,54.7771,54.6152,54.6322,27670.0
2021-06-18 13:30:00,64.12,64.21,63.94,63.96,21123.0,54.6237,54.7004,54.4704,54.4874,21123.0
2021-06-18 14:00:00,63.96,64.13,63.9,64.06,30186.0,54.4874,54.6322,54.4363,54.5726,30186.0
2021-06-18 14:30:00,64.05,64.05,63.73,63.76,27822.0,54.5641,54.5641,54.2915,54.317,27822.0
2021-06-18 15:00:00,63.77,64.1,63.72,63.97,39110.0,54.3256,54.6067,54.283,54.4959,39110.0
2021-06-18 15:30:00,63.98,64.08,63.09,63.33,382997.0,54.5045,54.5896,53.7463,53.9507,382997.0
2021-06-21 09:30:00,63.87,64.71,63.73,64.58,51006.0,54.4107,55.1263,54.2915,55.0156,51006.0
2021-06-21 10:00:00,64.65,65.11,64.63,65.1,28802.0,55.0752,55.4671,55.0582,55.4586,28802.0
2021-06-21 10:30:00,65.09,65.12,64.98,65.02,17437.0,55.4501,55.4756,55.3564,55.3904,17437.0
2021-06-21 11:00:00,65.01,65.16,64.7,65.06,14547.0,55.3819,55.5097,55.1178,55.4245,14547.0
2021-06-21 11:30:00,65.05,65.3,65.05,65.2,13199.0,55.416,55.629,55.416,55.5438,13199.0
2021-06-21 12:00:00,65.2,65.23,65.05,65.16,16927.0,55.5438,55.5693,55.416,55.5097,16927.0
2021-06-21 12:30:00,65.16,65.27,65.0,65.2,25482.0,55.5097,55.6034,55.3734,55.5438,25482.0
2021-06-21 13:00:00,65.23,65.35,65.2,65.35,17169.0,55.5693,55.6716,55.5438,55.6716,17169.0
2021-06-21 13:30:00,65.37,65.46,65.34,65.45,16544.0,55.6886,55.7653,55.663,55.7567,16544.0
2021-06-21 14:00:00,65.47,65.53,65.44,65.53,18845.0,55.7738,55.8249,55.7482,55.8249,18845.0
2021-06-21 14:30:00,65.51,65.63,65.46,65.55,22261.0,55.8079,55.9101,55.7653,55.8419,22261.0
2021-06-21 15:00:00,65.54,65.67,65.35,65.53,34228.0,55.8334,55.9442,55.6716,55.8249,34228.0
2021-06-21 15:30:00,65.51,65.64,65.36,65.45,152275.0,55.8079,55.9186,55.6801,55.7567,152275.0
2021-06-22 09:30:00,65.35,65.42,64.85,64.94,28647.0,55.6716,55.7312,55.2456,55.3223,28647.0
2021-06-22 10:00:00,64.91,65.07,64.78,64.98,17109.0,55.2967,55.433,55.186,55.3564,17109.0
2021-06-22 10:30:00,64.96,65.16,64.85,65.09,14939.0,55.3393,55.5097,55.2456,55.4501,14939.0
2021-06-22 11:00:00,65.06,65.11,64.9,64.9,19749.0,55.4245,55.4671,55.2882,55.2882,19749.0
2021-06-22 11:30:00,64.91,64.96,64.79,64.8,34691.0,55.2967,55.3393,55.1945,55.203,34691.0
2021-06-22 12:00:00,64.8,64.88,64.64,64.84,19321.0,55.203,55.2712,55.0667,55.2371,19321.0
2021-06-22 12:30:00,64.82,64.82,64.71,64.81,15605.0,55.22,55.22,55.1263,55.2115,15605.0
2021-06-22 13:00:00,64.81,65.01,64.81,64.98,21316.0,55.2115,55.3819,55.2115,55.3564,21316.0
2021-06-22 13:30:00,64.99,65.0,64.9,64.91,18869.0,55.3649,55.3734,55.2882,55.2967,18869.0
2021-06-22 14:00:00,64.92,65.0,64.75,64.98,24367.0,55.3052,55.3734,55.1604,55.3564,24367.0
2021-06-22 14:30:00,64.97,65.04,64.87,64.92,19299.0,55.3478,55.4075,55.2626,55.3052,19299.0
2021-06-22 15:00:00,64.92,65.0,64.83,65.0,21059.0,55.3052,55.3734,55.2286,55.3734,21059.0
2021-06-22 15:30:00,65.02,65.03,64.58,64.62,55678.0,55.3904,55.3989,55.0156,55.0497,55678.0
2021-06-23 09:30:00,64.64,64.93,64.44,64.82,22557.0,55.0667,55.3138,54.8963,55.22,22557.0
2021-06-23 10:00:00,64.81,65.05,64.71,64.93,19192.0,55.2115,55.416,55.1263,55.3138,19192.0
2021-06-23 10:30:00,64.93,65.21,64.9,65.16,29101.0,55.3138,55.5523,55.2882,55.5097,29101.0
2021-06-23 11:00:00,65.21,65.33,65.16,65.2,19034.0,55.5523,55.6545,55.5097,55.5438,19034.0
2021-06-23 11:30:00,65.17,65.2,64.87,64.94,25512.0,55.5182,55.5438,55.2626,55.3223,25512.0
2021-06-23 12:00:00,64.87,65.08,64.87,65.06,9248.0,55.2626,55.4415,55.2626,55.4245,9248.0
2021-06-23 12:30:00,65.06,65.12,65.01,65.05,11391.0,55.4245,55.4756,55.3819,55.416,11391.0
2021-06-23 13:00:00,65.04,65.11,64.96,65.1,11509.0,55.4075,55.4671,55.3393,55.4586,11509.0
2021-06-23 13:30:00,65.07,65.12,65.01,65.05,10528.0,55.433,55.4756,55.3819,55.416,10528.0
2021-06-23 14:00:00,65.07,65.25,65.04,65.11,27935.0,55.433,55.5864,55.4075,55.4671,27935.0
2021-06-23 14:30:00,65.1,65.11,64.94,64.98,13902.0,55.4586,55.4671,55.3223,55.3564,13902.0
2021-06-23 15:00:00,64.97,65.08,64.82,65.04,33198.0,55.3478,55.4415,55.22,55.4075,33198.0
2021-06-23 15:30:00,65.03,65.11,64.75,64.83,90975.0,55.3989,55.4671,55.1604,55.2286,90975.0
2021-06-24 09:30:00,64.77,65.04,64.58,64.65,20739.0,55.1775,55.4075,55.0156,55.0752,20739.0
2021-06-24 10:00:00,64.58,64.6,64.3,64.47,18975.0,55.0156,55.0326,54.7771,54.9219,18975.0
2021-06-24 10:30:00,64.45,64.52,64.29,64.37,26970.0,54.9048,54.9645,54.7685,54.8367,26970.0
2021-06-24 11:00:00,64.35,64.63,64.34,64.44,23959.0,54.8197,55.0582,54.8111,54.8963,23959.0
2021-06-24 11:30:00,64.41,64.44,64.29,64.33,15314.0,54.8708,54.8963,54.7685,54.8026,15314.0
2021-06-24 12:00:00,64.34,64.41,64.25,64.41,13958.0,54.8111,54.8708,54.7345,54.8708,13958.0
2021-06-24 12:30:00,64.4,64.63,64.39,64.58,19421.0,54.8622,55.0582,54.8537,55.0156,19421.0
2021-06-24 13:00:00,64.58,64.61,64.42,64.45,22050.0,55.0156,55.0411,54.8793,54.9048,22050.0
2021-06-24 13:30:00,64.44,64.59,64.44,64.59,22596.0,54.8963,55.0241,54.8963,55.0241,22596.0
2021-06-24 14:00:00,64.62,64.73,64.57,64.73,21762.0,55.0497,55.1434,55.0071,55.1434,21762.0
2021-06-24 14:30:00,64.74,64.79,64.67,64.74,14061.0,55.1519,55.1945,55.0923,55.1519,14061.0
2021-06-24 15:00:00,64.76,64.76,64.6,64.65,17151.0,55.1689,55.1689,55.0326,55.0752,17151.0
2021-06-24 15:30:00,64.64,64.7,64.49,64.56,70293.0,55.0667,55.1178,54.9389,54.9986,70293.0
2021-06-25 09:30:00,64.52,64.6,64.33,64.57,9860.0,54.9645,55.0326,54.8026,55.0071,9860.0
2021-06-25 10:00:00,64.61,64.78,64.49,64.51,8895.0,55.0411,55.186,54.9389,54.956,8895.0
2021-06-25 10:30:00,64.51,64.61,64.5,64.56,26462.0,54.956,55.0411,54.9474,54.9986,26462.0
2021-06-25 11:00:00,64.56,64.65,64.49,64.54,11982.0,54.9986,55.0752,54.9389,54.9815,11982.0
2021-06-25 11:30:00,64.54,64.7,64.45,64.7,10712.0,54.9815,55.1178,54.9048,55.1178,10712.0
2021-06-25 12:00:00,64.69,64.75,64.63,64.71,11409.0,55.1093,55.1604,55.0582,55.1263,11409.0
2021-06-25 12:30:00,64.73,64.73,64.63,64.7,7671.0,55.1434,55.1434,55.0582,55.1178,7671.0
2021-06-25 13:00:00,64.71,64.72,64.64,64.68,9941.0,55.1263,55.1349,55.0667,55.1008,9941.0
2021-06-25 13:30:00,64.69,64.8,64.66,64.78,11359.0,55.1093,55.203,55.0837,55.186,11359.0
2021-06-25 14:00:00,64.78,64.83,64.76,64.79,13648.0,55.186,55.2286,55.1689,55.1945,13648.0
2021-06-25 14:30:00,64.78,64.85,64.69,64.79,11327.0,55.186,55.2456,55.1093,55.1945,11327.0
2021-06-25 15:00:00,64.79,65.17,64.79,65.14,24016.0,55.1945,55.5182,55.1945,55.4927,24016.0
2021-06-25 15:30:00,65.13,65.21,64.9,65.07,95070.0,55.4841,55.5523,55.2882,55.433,95070.0
2021-06-28 09:30:00,65.1,65.27,64.16,64.27,20528.0,55.4586,55.6034,54.6578,54.7515,20528.0
2021-06-28 10:00:00,64.13,64.23,63.81,63.99,21399.0,54.6322,54.7174,54.3596,54.513,21399.0
2021-06-28 10:30:00,64.02,64.08,63.74,64.08,10834.0,54.5385,54.5896,54.3,54.5896,10834.0
2021-06-28 11:00:00,64.1,64.24,63.98,64.05,11725.0,54.6067,54.7259,54.5045,54.5641,11725.0
2021-06-28 11:30:00,64.03,64.07,63.85,63.89,10900.0,54.547,54.5811,54.3937,54.4278,10900.0
2021-06-28 12:00:00,63.89,63.97,63.75,63.76,12237.0,54.4278,54.4959,54.3085,54.317,12237.0
2021-06-28 12:30:00,63.75,63.91,63.67,63.91,9285.0,54.3085,54.4448,54.2404,54.4448,9285.0
2021-06-28 13:00:00,63.92,64.05,63.9,63.99,10088.0,54.4533,54.5641,54.4363,54.513,10088.0
2021-06-28 13:30:00,63.99,64.15,63.99,64.11,8631.0,54.513,54.6493,54.513,54.6152,8631.0
2021-06-28 14:00:00,64.1,64.17,64.0,64.13,20600.0,54.6067,54.6663,54.5215,54.6322,20600.0
2021-06-28 14:30:00,64.13,64.15,64.0,64.05,13758.0,54.6322,54.6493,54.5215,54.5641,13758.0
2021-06-28 15:00:00,64.05,64.18,64.04,64.13,23548.0,54.5641,54.6748,54.5556,54.6322,23548.0
2021-06-28 15:30:00,64.14,64.27,63.95,64.23,89442.0,54.6408,54.7515,54.4789,54.7174,89442.0
2021-06-29 09:30:00,64.37,64.92,64.3,64.8,21931.0,54.8367,55.3052,54.7771,55.203,21931.0
2021-06-29 10:00:00,64.84,65.22,64.84,65.19,33276.0,55.2371,55.5608,55.2371,55.5352,33276.0
2021-06-29 10:30:00,65.21,65.24,64.91,64.91,25969.0,55.5523,55.5778,55.2967,55.2967,25969.0
2021-06-29 11:00:00,64.89,65.03,64.85,64.93,24625.0,55.2797,55.3989,55.2456,55.3138,24625.0
2021-06-29 11:30:00,64.94,64.97,64.75,64.82,13473.0,55.3223,55.3478,55.1604,55.22,13473.0
2021-06-29 12:00:00,64.81,64.97,64.74,64.76,33395.0,55.2115,55.3478,55.1519,55.1689,33395.0
2021-06-29 12:30:00,64.73,64.85,64.69,64.74,12434.0,55.1434,55.2456,55.1093,55.1519,12434.0
2021-06-29 13:00:00,64.72,64.72,64.47,64.52,15704.0,55.1349,55.1349,54.9219,54.9645,15704.0
2021-06-29 13:30:00,64.49,64.54,64.39,64.42,23140.0,54.9389,54.9815,54.8537,54.8793,23140.0
2021-06-29 14:00:00,64.43,64.44,64.26,64.28,20332.0,54.8878,54.8963,54.743,54.76,20332.0
2021-06-29 14:30:00,64.29,64.34,64.19,64.31,13097.0,54.7685,54.8111,54.6834,54.7856,13097.0
2021-06-29 15:00:00,64.32,64.57,64.28,64.4,30190.0,54.7941,55.0071,54.76,54.8622,30190.0
2021-06-29 15:30:00,64.4,64.48,64.29,64.4,92290.0,54.8622,54.9304,54.7685,54.8622,92290.0
2021-06-30 09:30:00,64.59,64.78,64.4,64.58,37408.0,55.0241,55.186,54.8622,55.0156,37408.0
2021-06-30 10:00:00,64.61,64.72,64.47,64.5,30880.0,55.0411,55.1349,54.9219,54.9474,30880.0
2021-06-30 10:30:00,64.55,64.74,64.54,64.68,22588.0,54.99,55.1519,54.9815,55.1008,22588.0
2021-06-30 11:00:00,64.71,64.76,64.53,64.61,17588.0,55.1263,55.1689,54.973,55.0411,17588.0
2021-06-30 11:30:00,64.67,64.67,64.52,64.54,15962.0,55.0923,55.0923,54.9645,54.9815,15962.0
2021-06-30 12:00:00,64.56,64.75,64.55,64.71,12887.0,54.9986,55.1604,54.99,55.1263,12887.0
2021-06-30 12:30:00,64.7,64.8,64.61,64.64,13946.0,55.1178,55.203,55.0411,55.0667,13946.0
2021-06-30 13:00:00,64.63,64.63,64.47,64.47,14072.0,55.0582,55.0582,54.9219,54.9219,14072.0
2021-06-30 13:30:00,64.47,64.52,64.4,64.52,20817.0,54.9219,54.9645,54.8622,54.9645,20817.0
2021-06-30 14:00:00,64.51,64.62,64.47,64.52,21173.0,54.956,55.0497,54.9219,54.9645,21173.0
2021-06-30 14:30:00,64.53,64.54,64.4,64.45,11817.0,54.973,54.9815,54.8622,54.9048,11817.0
2021-06-30 15:00:00,64.45,64.46,64.18,64.18,32335.0,54.9048,54.9134,54.6748,54.6748,32335.0
2021-06-30 15:30:00,64.18,64.32,63.86,64.07,153517.0,54.6748,54.7941,54.4022,54.5811,153517.0
2021-07-01 09:30:00,63.02,64.3,63.02,64.22,20945.0,53.6866,54.7771,53.6866,54.7089,20945.0
2021-07-01 10:00:00,64.2,64.58,64.13,64.34,11038.0,54.6919,55.0156,54.6322,54.8111,11038.0
2021-07-01 10:30:00,64.36,64.63,64.31,64.47,17180.0,54.8282,55.0582,54.7856,54.9219,17180.0
2021-07-01 11:00:00,64.47,64.88,64.44,64.73,22533.0,54.9219,55.2712,54.8963,55.1434,22533.0
2021-07-01 11:30:00,64.72,64.91,64.71,64.79,11201.0,55.1349,55.2967,55.1263,55.1945,11201.0
2021-07-01 12:00:00,64.82,65.13,64.75,65.12,19356.0,55.22,55.4841,55.1604,55.4756,19356.0
2021-07-01 12:30:00,65.11,65.23,65.06,65.23,13811.0,55.4671,55.5693,55.4245,55.5693,13811.0
2021-07-01 13:00:00,65.25,65.33,65.2,65.27,14795.0,55.5864,55.6545,55.5438,55.6034,14795.0
2021-07-01 13:30:00,65.27,65.34,65.04,65.31,21243.0,55.6034,55.663,55.4075,55.6375,21243.0
2021-07-01 14:00:00,65.3,65.3,65.11,65.21,15615.0,55.629,55.629,55.4671,55.5523,15615.0
2021-07-01 14:30:00,65.25,65.39,65.15,65.19,25988.0,55.5864,55.7056,55.5012,55.5352,25988.0
2021-07-01 15:00:00,65.19,65.37,65.19,65.26,27377.0,55.5352,55.6886,55.5352,55.5949,27377.0
2021-07-01 15:30:00,65.26,65.26,64.75,64.82,76041.0,55.5949,55.5949,55.1604,55.22,76041.0
2021-07-02 09:30:00,64.86,65.29,64.78,65.1,36720.0,55.2541,55.6204,55.186,55.4586,36720.0
2021-07-02 10:00:00,65.12,65.12,64.55,64.55,12117.0,55.4756,55.4756,54.99,54.99,12117.0
2021-07-02 10:30:00,64.61,64.69,64.34,64.38,12100.0,55.0411,55.1093,54.8111,54.8452,12100.0
2021-07-02 11:00:00,64.37,64.49,64.24,64.49,13622.0,54.8367,54.9389,54.7259,54.9389,13622.0
2021-07-02 11:30:00,64.49,64.5,64.27,64.31,11612.0,54.9389,54.9474,54.7515,54.7856,11612.0
2021-07-02 12:00:00,64.3,64.31,64.18,64.28,22041.0,54.7771,54.7856,54.6748,54.76,22041.0
2021-07-02 12:30:00,64.27,64.48,64.22,64.46,30238.0,54.7515,54.9304,54.7089,54.9134,30238.0
2021-07-02 13:00:00,64.42,64.56,64.42,64.56,8275.0,54.8793,54.9986,54.8793,54.9986,8275.0
2021-07-02 13:30:00,64.53,64.64,64.5,64.63,6001.0,54.973,55.0667,54.9474,55.0582,6001.0
2021-07-02 14:00:00,64.63,64.72,64.62,64.67,8830.0,55.0582,55.1349,55.0497,55.0923,8830.0
2021-07-02 14:30:00,64.66,64.73,64.57,64.66,7651.0,55.0837,55.1434,55.0071,55.0837,7651.0
2021-07-02 15:00:00,64.67,64.68,64.4,64.43,16538.0,55.0923,55.1008,54.8622,54.8878,16538.0
2021-07-02 15:30:00,64.44,64.58,64.29,64.51,80118.0,54.8963,55.0156,54.7685,54.956,80118.0
2021-07-06 09:30:00,63.99,64.45,63.61,63.79,33831.0,54.513,54.9048,54.1893,54.3426,33831.0
2021-07-06 10:00:00,63.8,64.04,63.77,63.94,18758.0,54.3511,54.5556,54.3256,54.4704,18758.0
2021-07-06 10:30:00,63.94,64.27,63.69,63.69,21696.0,54.4704,54.7515,54.2574,54.2574,21696.0
2021-07-06 11:00:00,63.7,63.74,63.15,63.27,19400.0,54.2659,54.3,53.7974,53.8996,19400.0
2021-07-06 11:30:00,63.27,63.51,63.25,63.42,17673.0,53.8996,54.1041,53.8826,54.0274,17673.0
2021-07-06 12:00:00,63.4,63.63,63.4,63.48,11210.0,54.0104,54.2063,54.0104,54.0785,11210.0
2021-07-06 12:30:00,63.46,63.49,63.27,63.27,13697.0,54.0615,54.087,53.8996,53.8996,13697.0
2021-07-06 13:00:00,63.28,63.39,63.2,63.21,20546.0,53.9081,54.0018,53.84,53.8485,20546.0
2021-07-06 13:30:00,63.18,63.18,62.95,63.16,27003.0,53.8229,53.8229,53.627,53.8059,27003.0
2021-07-06 14:00:00,63.16,63.33,63.13,63.33,20281.0,53.8059,53.9507,53.7803,53.9507,20281.0
2021-07-06 14:30:00,63.32,63.55,63.25,63.27,29543.0,53.9422,54.1381,53.8826,53.8996,29543.0
2021-07-06 15:00:00,63.27,63.36,63.2,63.24,37785.0,53.8996,53.9763,53.84,53.874,37785.0
2021-07-06 15:30:00,63.23,64.13,63.14,63.86,295304.0,53.8655,54.6322,53.7889,54.4022,295304.0
2021-07-07 09:30:00,63.8,63.8,63.12,63.26,18350.0,54.3511,54.3511,53.7718,53.8911,18350.0
2021-07-07 10:00:00,63.24,63.24,62.92,62.95,15106.0,53.874,53.874,53.6014,53.627,15106.0
2021-07-07 10:30:00,62.99,63.17,62.82,63.07,14088.0,53.6611,53.8144,53.5163,53.7292,14088.0
2021-07-07 11:00:00,63.05,63.13,62.82,62.97,19893.0,53.7122,53.7803,53.5163,53.644,19893.0
2021-07-07 11:30:00,62.93,63.28,62.78,62.83,23078.0,53.61,53.9081,53.4822,53.5248,23078.0
2021-07-07 12:00:00,62.82,63.05,62.69,63.0,24180.0,53.5163,53.7122,53.4055,53.6696,24180.0
2021-07-07 12:30:00,63.02,63.12,62.9,63.09,18246.0,53.6866,53.7718,53.5844,53.7463,18246.0
2021-07-07 13:00:00,63.07,63.19,63.02,63.04,10291.0,53.7292,53.8315,53.6866,53.7037,10291.0
2021-07-07 13:30:00,63.04,63.23,63.02,63.02,19859.0,53.7037,53.8655,53.6866,53.6866,19859.0
2021-07-07 14:00:00,63.02,63.16,62.99,63.05,19865.0,53.6866,53.8059,53.6611,53.7122,19865.0
2021-07-07 14:30:00,63.04,63.18,62.92,63.18,23824.0,53.7037,53.8229,53.6014,53.8229,23824.0
2021-07-07 15:00:00,63.16,63.45,63.15,63.44,36568.0,53.8059,54.0529,53.7974,54.0444,36568.0
2021-07-07 15:30:00,63.44,63.5,63.14,63.27,97170.0,54.0444,54.0955,53.7889,53.8996,97170.0
2021-07-08 09:30:00,62.61,62.83,62.34,62.68,87020.0,53.3374,53.5248,53.1073,53.397,87020.0
2021-07-08 10:00:00,62.69,63.06,62.47,63.06,35583.0,53.4055,53.7207,53.2181,53.7207,35583.0
2021-07-08 10:30:00,63.07,63.27,63.0,63.25,37090.0,53.7292,53.8996,53.6696,53.8826,37090.0
2021-07-08 11:00:00,63.29,63.65,63.29,63.56,11657.0,53.9166,54.2233,53.9166,54.1467,11657.0
2021-07-08 11:30:00,63.6,63.69,63.56,63.63,8176.0,54.1807,54.2574,54.1467,54.2063,8176.0
2021-07-08 12:00:00,63.63,63.65,63.39,63.54,15570.0,54.2063,54.2233,54.0018,54.1296,15570.0
2021-07-08 12:30:00,63.53,63.65,63.39,63.39,17232.0,54.1211,54.2233,54.0018,54.0018,17232.0
2021-07-08 13:00:00,63.38,63.4,62.99,63.13,21379.0,53.9933,54.0104,53.6611,53.7803,21379.0
2021-07-08 13:30:00,63.12,63.27,63.09,63.14,20911.0,53.7718,53.8996,53.7463,53.7889,20911.0
2021-07-08 14:00:00,63.14,63.15,62.94,63.08,33009.0,53.7889,53.7974,53.6185,53.7377,33009.0
2021-07-08 14:30:00,63.08,63.09,62.83,62.94,81683.0,53.7377,53.7463,53.5248,53.6185,81683.0
2021-07-08 15:00:00,62.96,63.13,62.87,63.09,86936.0,53.6355,53.7803,53.5588,53.7463,86936.0
2021-07-08 15:30:00,63.09,63.37,63.06,63.34,178744.0,53.7463,53.9848,53.7207,53.9592,178744.0
2021-07-09 09:30:00,64.05,64.62,63.89,64.48,44736.0,54.5641,55.0497,54.4278,54.9304,44736.0
2021-07-09 10:00:00,64.47,64.68,64.31,64.51,20795.0,54.9219,55.1008,54.7856,54.956,20795.0
2021-07-09 10:30:00,64.55,64.56,63.8,63.8,20009.0,54.99,54.9986,54.3511,54.3511,20009.0
2021-07-09 11:00:00,63.83,63.94,63.68,63.85,24859.0,54.3767,54.4704,54.2489,54.3937,24859.0
2021-07-09 11:30:00,63.8,64.05,63.8,63.88,10514.0,54.3511,54.5641,54.3511,54.4193,10514.0
2021-07-09 12:00:00,63.89,64.31,63.89,64.14,11332.0,54.4278,54.7856,54.4278,54.6408,11332.0
2021-07-09 12:30:00,64.16,64.25,64.05,64.19,9202.0,54.6578,54.7345,54.5641,54.6834,9202.0
2021-07-09 13:00:00,64.21,64.3,64.08,64.13,11156.0,54.7004,54.7771,54.5896,54.6322,11156.0
2021-07-09 13:30:00,64.13,64.33,64.04,64.28,11033.0,54.6322,54.8026,54.5556,54.76,11033.0
2021-07-09 14:00:00,64.28,64.57,64.27,64.52,33723.0,54.76,55.0071,54.7515,54.9645,33723.0
2021-07-09 14:30:00,64.56,64.69,64.52,64.65,9451.0,54.9986,55.1093,54.9645,55.0752,9451.0
2021-07-09 15:00:00,64.66,64.73,64.54,64.67,15297.0,55.0837,55.1434,54.9815,55.0923,15297.0
2021-07-09 15:30:00,64.69,65.11,64.69,65.02,73033.0,55.1093,55.4671,55.1093,55.3904,73033.0
2021-07-12 09:30:00,64.65,65.18,64.49,65.12,35413.0,55.0752,55.5267,54.9389,55.4756,35413.0
2021-07-12 10:00:00,65.18,65.83,65.18,65.77,31797.0,55.5267,56.0805,55.5267,56.0294,31797.0
2021-07-12 10:30:00,65.79,65.92,65.54,65.83,31574.0,56.0464,56.1571,55.8334,56.0805,31574.0
2021-07-12 11:00:00,65.83,65.83,65.44,65.73,13309.0,56.0805,56.0805,55.7482,55.9953,13309.0
2021-07-12 11:30:00,65.72,66.02,65.65,66.02,16744.0,55.9868,56.2423,55.9271,56.2423,16744.0
2021-07-12 12:00:00,66.03,66.1,65.84,65.9,14512.0,56.2508,56.3105,56.089,56.1401,14512.0
2021-07-12 12:30:00,65.91,66.05,65.85,66.03,98802.0,56.1486,56.2679,56.0975,56.2508,98802.0
2021-07-12 13:00:00,66.09,66.16,65.91,66.15,16227.0,56.302,56.3616,56.1486,56.3531,16227.0
2021-07-12 13:30:00,66.14,66.22,65.97,65.97,15674.0,56.3446,56.4127,56.1997,56.1997,15674.0
2021-07-12 14:00:00,65.96,66.14,65.91,66.12,20694.0,56.1912,56.3446,56.1486,56.3275,20694.0
2021-07-12 14:30:00,66.13,66.29,66.12,66.19,16688.0,56.336,56.4723,56.3275,56.3871,16688.0
2021-07-12 15:00:00,66.2,66.22,66.07,66.17,22550.0,56.3957,56.4127,56.2849,56.3701,22550.0
2021-07-12 15:30:00,66.18,66.27,66.04,66.22,82393.0,56.3786,56.4553,56.2594,56.4127,82393.0
2021-07-13 09:30:00,66.69,66.77,65.51,65.55,26549.0,56.8131,56.8812,55.8079,55.8419,26549.0
2021-07-13 10:00:00,65.5,65.59,65.27,65.3,86032.0,55.7993,55.876,55.6034,55.629,86032.0
2021-07-13 10:30:00,65.3,65.37,65.18,65.18,11132.0,55.629,55.6886,55.5267,55.5267,11132.0
2021-07-13 11:00:00,65.21,65.21,64.87,64.95,23230.0,55.5523,55.5523,55.2626,55.3308,23230.0
2021-07-13 11:30:00,64.94,65.05,64.76,64.89,25700.0,55.3223,55.416,55.1689,55.2797,25700.0
2021-07-13 12:00:00,64.93,65.21,64.91,65.01,20737.0,55.3138,55.5523,55.2967,55.3819,20737.0
2021-07-13 12:30:00,65.01,65.02,64.64,64.73,15516.0,55.3819,55.3904,55.0667,55.1434,15516.0
2021-07-13 13:00:00,64.75,64.87,64.68,64.8,18388.0,55.1604,55.2626,55.1008,55.203,18388.0
2021-07-13 13:30:00,64.8,65.01,64.79,64.87,16473.0,55.203,55.3819,55.1945,55.2626,16473.0
2021-07-13 14:00:00,64.85,65.01,64.85,64.88,20822.0,55.2456,55.3819,55.2456,55.2712,20822.0
2021-07-13 14:30:00,64.87,64.88,64.6,64.73,33827.0,55.2626,55.2712,55.0326,55.1434,33827.0
2021-07-13 15:00:00,64.73,64.77,64.51,64.7,57080.0,55.1434,55.1775,54.956,55.1178,57080.0
2021-07-13 15:30:00,64.7,64.98,64.65,64.75,188291.0,55.1178,55.3564,55.0752,55.1604,188291.0
2021-07-14 09:30:00,64.8,65.52,64.4,65.03,21084.0,55.203,55.8164,54.8622,55.3989,21084.0
2021-07-14 10:00:00,65.03,65.48,64.78,65.35,13498.0,55.3989,55.7823,55.186,55.6716,13498.0
2021-07-14 10:30:00,65.36,65.44,65.21,65.37,20902.0,55.6801,55.7482,55.5523,55.6886,20902.0
2021-07-14 11:00:00,65.29,65.41,65.24,65.27,23880.0,55.6204,55.7227,55.5778,55.6034,23880.0
2021-07-14 11:30:00,65.3,65.41,65.12,65.19,159643.0,55.629,55.7227,55.4756,55.5352,159643.0
2021-07-14 12:00:00,65.21,65.46,65.21,65.44,6083.0,55.5523,55.7653,55.5523,55.7482,6083.0
2021-07-14 12:30:00,65.47,65.61,65.43,65.56,12085.0,55.7738,55.893,55.7397,55.8505,12085.0
2021-07-14 13:00:00,65.57,65.57,65.43,65.51,8623.0,55.859,55.859,55.7397,55.8079,8623.0
2021-07-14 13:30:00,65.55,65.64,65.54,65.57,19423.0,55.8419,55.9186,55.8334,55.859,19423.0
2021-07-14 14:00:00,65.58,65.6,65.32,65.32,15683.0,55.8675,55.8845,55.646,55.646,15683.0
2021-07-14 14:30:00,65.36,65.54,65.33,65.47,9148.0,55.6801,55.8334,55.6545,55.7738,9148.0
2021-07-14 15:00:00,65.48,65.6,65.42,65.46,20570.0,55.7823,55.8845,55.7312,55.7653,20570.0
2021-07-14 15:30:00,65.47,65.55,65.25,65.33,127779.0,55.7738,55.8419,55.5864,55.6545,127779.0
2021-07-15 09:30:00,65.01,65.52,62.96,65.19,25659.0,55.3819,55.8164,53.6355,55.5352,25659.0
2021-07-15 10:00:00,65.14,65.2,64.83,65.09,38215.0,55.4927,55.5438,55.2286,55.4501,38215.0
2021-07-15 10:30:00,65.13,65.19,64.89,65.16,22650.0,55.4841,55.5352,55.2797,55.5097,22650.0
2021-07-15 11:00:00,65.17,65.29,65.04,65.18,24292.0,55.5182,55.6204,55.4075,55.5267,24292.0
2021-07-15 11:30:00,65.18,65.4,65.09,65.31,16273.0,55.5267,55.7141,55.4501,55.6375,16273.0
2021-07-15 12:00:00,65.32,65.36,65.15,65.19,22836.0,55.646,55.6801,55.5012,55.5352,22836.0
2021-07-15 12:30:00,65.19,65.32,65.14,65.15,26049.0,55.5352,55.646,55.4927,55.5012,26049.0
2021-07-15 13:00:00,65.15,65.2,64.85,64.92,60638.0,55.5012,55.5438,55.2456,55.3052,60638.0
2021-07-15 13:30:00,64.86,64.87,64.51,64.52,15477.0,55.2541,55.2626,54.956,54.9645,15477.0
2021-07-15 14:00:00,64.54,64.77,64.52,64.76,18163.0,54.9815,55.1775,54.9645,55.1689,18163.0
2021-07-15 14:30:00,64.76,64.82,64.7,64.76,16821.0,55.1689,55.22,55.1178,55.1689,16821.0
2021-07-15 15:00:00,64.76,65.09,64.75,64.94,38167.0,55.1689,55.4501,55.1604,55.3223,38167.0
2021-07-15 15:30:00,64.94,65.16,64.89,64.93,149872.0,55.3223,55.5097,55.2797,55.3138,149872.0
2021-07-16 09:30:00,65.06,65.65,64.41,65.65,37105.0,55.4245,55.9271,54.8708,55.9271,37105.0
2021-07-16 10:00:00,65.68,65.85,65.66,65.68,13080.0,55.9527,56.0975,55.9356,55.9527,13080.0
2021-07-16 10:30:00,65.67,65.84,65.52,65.76,28291.0,55.9442,56.089,55.8164,56.0208,28291.0
2021-07-16 11:00:00,65.75,65.77,65.49,65.51,55434.0,56.0123,56.0294,55.7908,55.8079,55434.0
2021-07-16 11:30:00,65.52,65.68,65.52,65.59,7131.0,55.8164,55.9527,55.8164,55.876,7131.0
2021-07-16 12:00:00,65.58,65.58,65.25,65.26,7510.0,55.8675,55.8675,55.5864,55.5949,7510.0
2021-07-16 12:30:00,65.23,65.42,65.22,65.36,15918.0,55.5693,55.7312,55.5608,55.6801,15918.0
2021-07-16 13:00:00,65.36,65.43,65.21,65.26,8333.0,55.6801,55.7397,55.5523,55.5949,8333.0
2021-07-16 13:30:00,65.22,65.23,65.0,65.05,9035.0,55.5608,55.5693,55.3734,55.416,9035.0
2021-07-16 14:00:00,65.0,65.09,64.94,64.94,8118.0,55.3734,55.4501,55.3223,55.3223,8118.0
2021-07-16 14:30:00,64.96,65.01,64.92,64.95,11082.0,55.3393,55.3819,55.3052,55.3308,11082.0
2021-07-16 15:00:00,65.0,65.04,64.87,64.91,14558.0,55.3734,55.4075,55.2626,55.2967,14558.0
2021-07-16 15:30:00,64.92,64.98,64.31,64.67,173071.0,55.3052,55.3564,54.7856,55.0923,173071.0
2021-07-19 09:30:00,63.73,63.73,62.05,62.05,40019.0,54.2915,54.2915,52.8603,52.8603,40019.0
2021-07-19 10:00:00,62.05,62.24,61.63,61.96,36077.0,52.8603,53.0221,52.5025,52.7836,36077.0
2021-07-19 10:30:00,61.94,62.7,61.88,62.32,19809.0,52.7666,53.414,52.7155,53.0903,19809.0
2021-07-19 11:00:00,62.37,62.85,62.32,62.6,19356.0,53.1329,53.5418,53.0903,53.3288,19356.0
2021-07-19 11:30:00,62.52,62.64,62.25,62.5,27365.0,53.2607,53.3629,53.0307,53.2436,27365.0
2021-07-19 12:00:00,62.45,62.45,62.16,62.22,9219.0,53.201,53.201,52.954,53.0051,9219.0
2021-07-19 12:30:00,62.16,62.17,62.02,62.03,8783.0,52.954,52.9625,52.8347,52.8433,8783.0
2021-07-19 13:00:00,62.05,62.1,61.63,61.63,7169.0,52.8603,52.9029,52.5025,52.5025,7169.0
2021-07-19 13:30:00,61.61,61.79,61.54,61.72,13730.0,52.4855,52.6388,52.4258,52.5792,13730.0
2021-07-19 14:00:00,61.75,61.91,61.67,61.76,12666.0,52.6047,52.741,52.5366,52.6132,12666.0
2021-07-19 14:30:00,61.73,61.73,61.48,61.49,11908.0,52.5877,52.5877,52.3747,52.3832,11908.0
2021-07-19 15:00:00,61.53,61.81,61.51,61.62,18385.0,52.4173,52.6558,52.4003,52.494,18385.0
2021-07-19 15:30:00,61.65,61.9,61.54,61.9,92743.0,52.5195,52.7325,52.4258,52.7325,92743.0
2021-07-20 09:30:00,62.36,63.25,62.01,63.22,25895.0,53.1244,53.8826,52.8262,53.857,25895.0
2021-07-20 10:00:00,63.24,63.81,63.18,63.76,32084.0,53.874,54.3596,53.8229,54.317,32084.0
2021-07-20 10:30:00,63.84,64.12,63.54,64.12,40066.0,54.3852,54.6237,54.1296,54.6237,40066.0
2021-07-20 11:00:00,64.11,64.35,63.89,64.02,25128.0,54.6152,54.8197,54.4278,54.5385,25128.0
2021-07-20 11:30:00,64.02,64.36,63.97,64.16,24978.0,54.5385,54.8282,54.4959,54.6578,24978.0
2021-07-20 12:00:00,64.23,64.54,63.98,64.54,28511.0,54.7174,54.9815,54.5045,54.9815,28511.0
2021-07-20 12:30:00,64.56,64.92,64.56,64.79,14209.0,54.9986,55.3052,54.9986,55.1945,14209.0
2021-07-20 13:00:00,64.86,64.9,64.48,64.51,13429.0,55.2541,55.2882,54.9304,54.956,13429.0
2021-07-20 13:30:00,64.52,64.74,64.52,64.73,10216.0,54.9645,55.1519,54.9645,55.1434,10216.0
2021-07-20 14:00:00,64.77,64.81,64.54,64.68,9082.0,55.1775,55.2115,54.9815,55.1008,9082.0
2021-07-20 14:30:00,64.68,64.74,64.6,64.6,10722.0,55.1008,55.1519,55.0326,55.0326,10722.0
2021-07-20 15:00:00,64.55,64.61,64.37,64.4,49420.0,54.99,55.0411,54.8367,54.8622,49420.0
2021-07-20 15:30:00,64.39,64.81,64.39,64.51,100670.0,54.8537,55.2115,54.8537,54.956,100670.0
2021-07-21 09:30:00,64.98,66.11,64.77,66.03,20279.0,55.3564,56.319,55.1775,56.2508,20279.0
2021-07-21 10:00:00,66.0,66.2,65.76,65.81,11997.0,56.2253,56.3957,56.0208,56.0634,11997.0
2021-07-21 10:30:00,65.73,65.99,65.61,65.63,8886.0,55.9953,56.2168,55.893,55.9101,8886.0
2021-07-21 11:00:00,65.63,66.08,65.61,65.92,41106.0,55.9101,56.2934,55.893,56.1571,41106.0
2021-07-21 11:30:00,65.91,66.33,65.88,66.29,27535.0,56.1486,56.5064,56.1231,56.4723,27535.0
2021-07-21 12:00:00,66.3,66.42,66.15,66.34,37876.0,56.4809,56.5831,56.3531,56.5149,37876.0
2021-07-21 12:30:00,66.33,66.43,66.29,66.43,32164.0,56.5064,56.5916,56.4723,56.5916,32164.0
2021-07-21 13:00:00,66.4,66.45,66.25,66.31,27752.0,56.566,56.6086,56.4383,56.4894,27752.0
2021-07-21 13:30:00,66.31,66.39,66.18,66.25,24429.0,56.4894,56.5575,56.3786,56.4383,24429.0
2021-07-21 14:00:00,66.26,66.31,66.07,66.24,44380.0,56.4468,56.4894,56.2849,56.4297,44380.0
2021-07-21 14:30:00,66.25,66.32,66.04,66.14,28669.0,56.4383,56.4979,56.2594,56.3446,28669.0
2021-07-21 15:00:00,66.16,66.32,66.14,66.22,41042.0,56.3616,56.4979,56.3446,56.4127,41042.0
2021-07-21 15:30:00,66.21,66.24,65.85,65.94,239594.0,56.4042,56.4297,56.0975,56.1742,239594.0
2021-07-22 09:30:00,65.63,65.63,64.72,64.98,17428.0,55.9101,55.9101,55.1349,55.3564,17428.0
2021-07-22 10:00:00,64.92,65.06,64.65,64.73,7453.0,55.3052,55.4245,55.0752,55.1434,7453.0
2021-07-22 10:30:00,64.75,64.83,64.48,64.57,9725.0,55.1604,55.2286,54.9304,55.0071,9725.0
2021-07-22 11:00:00,64.55,64.61,64.18,64.2,10906.0,54.99,55.0411,54.6748,54.6919,10906.0
2021-07-22 11:30:00,64.21,64.29,64.14,64.28,6966.0,54.7004,54.7685,54.6408,54.76,6966.0
2021-07-22 12:00:00,64.28,64.45,64.23,64.28,9938.0,54.76,54.9048,54.7174,54.76,9938.0
2021-07-22 12:30:00,64.29,64.57,64.29,64.57,6200.0,54.7685,55.0071,54.7685,55.0071,6200.0
2021-07-22 13:00:00,64.58,64.7,64.56,64.59,6697.0,55.0156,55.1178,54.9986,55.0241,6697.0
2021-07-22 13:30:00,64.62,64.84,64.6,64.83,15724.0,55.0497,55.2371,55.0326,55.2286,15724.0
2021-07-22 14:00:00,64.81,64.85,64.46,64.47,22785.0,55.2115,55.2456,54.9134,54.9219,22785.0
2021-07-22 14:30:00,64.45,64.6,64.41,64.6,8229.0,54.9048,55.0326,54.8708,55.0326,8229.0
2021-07-22 15:00:00,64.6,64.6,64.39,64.43,10139.0,55.0326,55.0326,54.8537,54.8878,10139.0
2021-07-22 15:30:00,64.43,64.47,64.34,64.43,57008.0,54.8878,54.9219,54.8111,54.8878,57008.0
2021-07-23 09:30:00,65.12,65.24,64.4,64.47,17916.0,55.4756,55.5778,54.8622,54.9219,17916.0
2021-07-23 10:00:00,64.42,64.43,64.23,64.26,3718.0,54.8793,54.8878,54.7174,54.743,3718.0
2021-07-23 10:30:00,64.23,64.68,64.11,64.64,4431.0,54.7174,55.1008,54.6152,55.0667,4431.0
2021-07-23 11:00:00,64.64,64.75,64.56,64.58,5305.0,55.0667,55.1604,54.9986,55.0156,5305.0
2021-07-23 11:30:00,64.56,64.66,64.38,64.41,6350.0,54.9986,55.0837,54.8452,54.8708,6350.0
2021-07-23 12:00:00,64.44,64.71,64.43,64.64,5153.0,54.8963,55.1263,54.8878,55.0667,5153.0
2021-07-23 12:30:00,64.66,64.73,64.58,64.72,10849.0,55.0837,55.1434,55.0156,55.1349,10849.0
2021-07-23 13:00:00,64.72,64.8,64.7,64.77,21795.0,55.1349,55.203,55.1178,55.1775,21795.0
2021-07-23 13:30:00,64.75,65.14,64.75,65.14,10387.0,55.1604,55.4927,55.1604,55.4927,10387.0
2021-07-23 14:00:00,65.13,65.15,64.96,64.96,8605.0,55.4841,55.5012,55.3393,55.3393,8605.0
2021-07-23 14:30:00,64.99,65.28,64.98,65.21,21955.0,55.3649,55.6119,55.3564,55.5523,21955.0
2021-07-23 15:00:00,65.23,65.28,65.06,65.13,12885.0,55.5693,55.6119,55.4245,55.4841,12885.0
2021-07-23 15:30:00,65.15,65.2,65.0,65.03,66568.0,55.5012,55.5438,55.3734,55.3989,66568.0
2021-07-26 09:30:00,65.26,65.8,64.23,64.67,37821.0,55.5949,56.0549,54.7174,55.0923,37821.0
2021-07-26 10:00:00,64.77,65.03,64.68,64.93,25158.0,55.1775,55.3989,55.1008,55.3138,25158.0
2021-07-26 10:30:00,64.9,65.05,64.54,64.84,45859.0,55.2882,55.416,54.9815,55.2371,45859.0
2021-07-26 11:00:00,64.81,65.07,64.76,64.89,14240.0,55.2115,55.433,55.1689,55.2797,14240.0
2021-07-26 11:30:00,64.91,64.93,64.78,64.83,8437.0,55.2967,55.3138,55.186,55.2286,8437.0
2021-07-26 12:00:00,64.78,64.78,64.49,64.65,13343.0,55.186,55.186,54.9389,55.0752,13343.0
2021-07-26 12:30:00,64.63,64.74,64.59,64.68,7596.0,55.0582,55.1519,55.0241,55.1008,7596.0
2021-07-26 13:00:00,64.69,64.7,64.59,64.68,6741.0,55.1093,55.1178,55.0241,55.1008,6741.0
2021-07-26 13:30:00,64.66,64.68,64.6,64.63,7200.0,55.0837,55.1008,55.0326,55.0582,7200.0
2021-07-26 14:00:00,64.63,64.74,64.56,64.7,8300.0,55.0582,55.1519,54.9986,55.1178,8300.0
2021-07-26 14:30:00,64.74,64.78,64.67,64.76,12566.0,55.1519,55.186,55.0923,55.1689,12566.0
2021-07-26 15:00:00,64.77,64.85,64.67,64.8,15923.0,55.1775,55.2456,55.0923,55.203,15923.0
2021-07-26 15:30:00,64.8,65.01,64.8,64.85,68967.0,55.203,55.3819,55.203,55.2456,68967.0
2021-07-27 09:30:00,64.68,65.18,64.38,65.03,34317.0,55.1008,55.5267,54.8452,55.3989,34317.0
2021-07-27 10:00:00,65.07,65.43,65.02,65.42,12498.0,55.433,55.7397,55.3904,55.7312,12498.0
2021-07-27 10:30:00,65.43,65.6,65.24,65.55,17945.0,55.7397,55.8845,55.5778,55.8419,17945.0
2021-07-27 11:00:00,65.5,65.81,65.5,65.74,15990.0,55.7993,56.0634,55.7993,56.0038,15990.0
2021-07-27 11:30:00,65.73,65.83,65.53,65.76,44704.0,55.9953,56.0805,55.8249,56.0208,44704.0
2021-07-27 12:00:00,65.69,65.69,65.34,65.5,22722.0,55.9612,55.9612,55.663,55.7993,22722.0
2021-07-27 12:30:00,65.5,65.78,65.47,65.55,51904.0,55.7993,56.0379,55.7738,55.8419,51904.0
2021-07-27 13:00:00,65.5,65.67,65.47,65.61,20756.0,55.7993,55.9442,55.7738,55.893,20756.0
2021-07-27 13:30:00,65.59,65.71,65.51,65.52,22211.0,55.876,55.9782,55.8079,55.8164,22211.0
2021-07-27 14:00:00,65.5,65.71,65.43,65.7,19384.0,55.7993,55.9782,55.7397,55.9697,19384.0
2021-07-27 14:30:00,65.7,65.75,65.35,65.36,25218.0,55.9697,56.0123,55.6716,55.6801,25218.0
2021-07-27 15:00:00,65.35,65.43,65.16,65.18,46174.0,55.6716,55.7397,55.5097,55.5267,46174.0
2021-07-27 15:30:00,65.19,65.42,65.07,65.31,143130.0,55.5352,55.7312,55.433,55.6375,143130.0
2021-07-28 09:30:00,65.46,65.69,64.63,64.72,9859.0,55.7653,55.9612,55.0582,55.1349,9859.0
2021-07-28 10:00:00,64.67,64.74,64.15,64.32,7953.0,55.0923,55.1519,54.6493,54.7941,7953.0
2021-07-28 10:30:00,64.34,64.66,64.2,64.57,14840.0,54.8111,55.0837,54.6919,55.0071,14840.0
2021-07-28 11:00:00,64.56,64.68,64.24,64.68,10419.0,54.9986,55.1008,54.7259,55.1008,10419.0
2021-07-28 11:30:00,64.65,64.84,64.57,64.67,7698.0,55.0752,55.2371,55.0071,55.0923,7698.0
2021-07-28 12:00:00,64.62,64.64,64.36,64.36,12672.0,55.0497,55.0667,54.8282,54.8282,12672.0
2021-07-28 12:30:00,64.34,64.61,64.34,64.56,7016.0,54.8111,55.0411,54.8111,54.9986,7016.0
2021-07-28 13:00:00,64.58,64.7,64.55,64.58,5155.0,55.0156,55.1178,54.99,55.0156,5155.0
2021-07-28 13:30:00,64.54,64.65,64.52,64.58,5852.0,54.9815,55.0752,54.9645,55.0156,5852.0
2021-07-28 14:00:00,64.54,64.64,64.44,64.62,7157.0,54.9815,55.0667,54.8963,55.0497,7157.0
2021-07-28 14:30:00,64.63,64.98,64.61,64.87,7808.0,55.0582,55.3564,55.0411,55.2626,7808.0
2021-07-28 15:00:00,64.85,64.97,64.75,64.83,14425.0,55.2456,55.3478,55.1604,55.2286,14425.0
2021-07-28 15:30:00,64.85,64.99,64.6,64.62,56467.0,55.2456,55.3649,55.0326,55.0497,56467.0
2021-07-29 09:30:00,64.69,65.75,64.69,65.74,21435.0,55.1093,56.0123,55.1093,56.0038,21435.0
2021-07-29 10:00:00,65.74,66.3,65.69,66.09,42884.0,56.0038,56.4809,55.9612,56.302,42884.0
2021-07-29 10:30:00,66.09,66.29,65.87,65.96,9876.0,56.302,56.4723,56.1145,56.1912,9876.0
2021-07-29 11:00:00,66.06,66.28,65.81,65.88,12803.0,56.2764,56.4638,56.0634,56.1231,12803.0
2021-07-29 11:30:00,65.9,66.08,65.66,65.88,18104.0,56.1401,56.2934,55.9356,56.1231,18104.0
2021-07-29 12:00:00,65.86,66.0,65.79,65.84,24825.0,56.106,56.2253,56.0464,56.089,24825.0
2021-07-29 12:30:00,65.81,65.99,65.81,65.9,5863.0,56.0634,56.2168,56.0634,56.1401,5863.0
2021-07-29 13:00:00,65.9,65.94,65.81,65.81,4316.0,56.1401,56.1742,56.0634,56.0634,4316.0
2021-07-29 13:30:00,65.82,65.82,65.59,65.61,33382.0,56.0719,56.0719,55.876,55.893,33382.0
2021-07-29 14:00:00,65.65,65.7,65.44,65.47,11523.0,55.9271,55.9697,55.7482,55.7738,11523.0
2021-07-29 14:30:00,65.46,65.58,65.38,65.56,19987.0,55.7653,55.8675,55.6971,55.8505,19987.0
2021-07-29 15:00:00,65.54,65.6,65.32,65.47,12974.0,55.8334,55.8845,55.646,55.7738,12974.0
2021-07-29 15:30:00,65.5,65.57,65.26,65.29,62920.0,55.7993,55.859,55.5949,55.6204,62920.0
2021-07-30 09:30:00,65.09,66.38,65.09,66.14,59334.0,55.4501,56.549,55.4501,56.3446,59334.0
2021-07-30 10:00:00,66.15,66.26,65.76,66.04,44198.0,56.3531,56.4468,56.0208,56.2594,44198.0
2021-07-30 10:30:00,66.05,66.25,65.62,65.64,14985.0,56.2679,56.4383,55.9016,55.9186,14985.0
2021-07-30 11:00:00,65.64,65.69,65.34,65.34,16774.0,55.9186,55.9612,55.663,55.663,16774.0
2021-07-30 11:30:00,65.34,65.37,65.13,65.22,12478.0,55.663,55.6886,55.4841,55.5608,12478.0
2021-07-30 12:00:00,65.27,65.33,65.11,65.31,26026.0,55.6034,55.6545,55.4671,55.6375,26026.0
2021-07-30 12:30:00,65.34,65.42,65.22,65.24,30182.0,55.663,55.7312,55.5608,55.5778,30182.0
2021-07-30 13:00:00,65.24,65.45,65.15,65.33,15565.0,55.5778,55.7567,55.5012,55.6545,15565.0
2021-07-30 13:30:00,65.35,65.51,65.35,65.36,10875.0,55.6716,55.8079,55.6716,55.6801,10875.0
2021-07-30 14:00:00,65.36,65.49,65.22,65.25,9916.0,55.6801,55.7908,55.5608,55.5864,9916.0
2021-07-30 14:30:00,65.23,65.27,65.12,65.13,6691.0,55.5693,55.6034,55.4756,55.4841,6691.0
2021-07-30 15:00:00,65.14,65.43,65.14,65.43,22034.0,55.4927,55.7397,55.4927,55.7397,22034.0
2021-07-30 15:30:00,65.45,65.72,65.1,65.4,143466.0,55.7567,55.9868,55.4586,55.7141,143466.0
2021-08-02 09:30:00,65.99,67.13,65.66,66.53,58998.0,56.2168,57.1879,55.9356,56.6768,58998.0
2021-08-02 10:00:00,66.45,66.55,65.77,65.84,22573.0,56.6086,56.6938,56.0294,56.089,22573.0
2021-08-02 10:30:00,65.88,65.92,65.46,65.56,14828.0,56.1231,56.1571,55.7653,55.8505,14828.0
2021-08-02 11:00:00,65.48,65.76,65.4,65.56,8986.0,55.7823,56.0208,55.7141,55.8505,8986.0
2021-08-02 11:30:00,65.5,65.54,65.22,65.28,11301.0,55.7993,55.8334,55.5608,55.6119,11301.0
2021-08-02 12:00:00,65.32,65.4,65.29,65.35,22011.0,55.646,55.7141,55.6204,55.6716,22011.0
2021-08-02 12:30:00,65.34,65.55,65.31,65.38,45937.0,55.663,55.8419,55.6375,55.6971,45937.0
2021-08-02 13:00:00,65.43,65.5,65.34,65.35,5023.0,55.7397,55.7993,55.663,55.6716,5023.0
2021-08-02 13:30:00,65.34,65.35,65.12,65.12,8307.0,55.663,55.6716,55.4756,55.4756,8307.0
2021-08-02 14:00:00,65.08,65.22,65.05,65.15,19125.0,55.4415,55.5608,55.416,55.5012,19125.0
2021-08-02 14:30:00,65.12,65.2,65.05,65.14,21884.0,55.4756,55.5438,55.416,55.4927,21884.0
2021-08-02 15:00:00,65.09,65.19,64.93,64.97,26540.0,55.4501,55.5352,55.3138,55.3478,26540.0
2021-08-02 15:30:00,64.99,65.04,64.51,64.61,135358.0,55.3649,55.4075,54.956,55.0411,135358.0
2021-08-03 09:30:00,64.71,64.91,63.62,64.12,23834.0,55.1263,55.2967,54.1978,54.6237,23834.0
2021-08-03 10:00:00,64.13,64.23,63.88,63.96,16648.0,54.6322,54.7174,54.4193,54.4874,16648.0
2021-08-03 10:30:00,64.01,64.24,63.72,64.1,24491.0,54.53,54.7259,54.283,54.6067,24491.0
2021-08-03 11:00:00,64.14,64.42,64.0,64.36,25012.0,54.6408,54.8793,54.5215,54.8282,25012.0
2021-08-03 11:30:00,64.36,64.63,64.33,64.4,30277.0,54.8282,55.0582,54.8026,54.8622,30277.0
2021-08-03 12:00:00,64.4,64.4,64.21,64.21,65725.0,54.8622,54.8622,54.7004,54.7004,65725.0
2021-08-03 12:30:00,64.22,64.28,64.09,64.24,11879.0,54.7089,54.76,54.5982,54.7259,11879.0
2021-08-03 13:00:00,64.23,64.41,64.16,64.38,15829.0,54.7174,54.8708,54.6578,54.8452,15829.0
2021-08-03 13:30:00,64.36,64.42,64.23,64.37,17022.0,54.8282,54.8793,54.7174,54.8367,17022.0
2021-08-03 14:00:00,64.38,64.42,64.22,64.42,16400.0,54.8452,54.8793,54.7089,54.8793,16400.0
2021-08-03 14:30:00,64.41,64.45,64.35,64.4,23655.0,54.8708,54.9048,54.8197,54.8622,23655.0
2021-08-03 15:00:00,64.37,64.47,64.23,64.23,81865.0,54.8367,54.9219,54.7174,54.7174,81865.0
2021-08-03 15:30:00,64.21,64.33,64.19,64.28,124035.0,54.7004,54.8026,54.6834,54.76,124035.0
2021-08-04 09:30:00,63.93,64.31,63.66,64.0,13273.0,54.4619,54.7856,54.2318,54.5215,13273.0
2021-08-04 10:00:00,64.0,64.41,63.94,64.23,29140.0,54.5215,54.8708,54.4704,54.7174,29140.0
2021-08-04 10:30:00,64.13,64.3,63.88,64.0,12108.0,54.6322,54.7771,54.4193,54.5215,12108.0
2021-08-04 11:00:00,63.94,64.4,63.83,64.12,19563.0,54.4704,54.8622,54.3767,54.6237,19563.0
2021-08-04 11:30:00,64.09,64.2,63.81,63.84,17495.0,54.5982,54.6919,54.3596,54.3852,17495.0
2021-08-04 12:00:00,63.86,63.88,63.62,63.63,14216.0,54.4022,54.4193,54.1978,54.2063,14216.0
2021-08-04 12:30:00,63.62,63.7,63.55,63.56,29616.0,54.1978,54.2659,54.1381,54.1467,29616.0
2021-08-04 13:00:00,63.54,63.68,63.54,63.6,5501.0,54.1296,54.2489,54.1296,54.1807,5501.0
2021-08-04 13:30:00,63.64,63.66,63.5,63.52,7116.0,54.2148,54.2318,54.0955,54.1126,7116.0
2021-08-04 14:00:00,63.52,63.56,63.33,63.37,16851.0,54.1126,54.1467,53.9507,53.9848,16851.0
2021-08-04 14:30:00,63.35,63.37,63.19,63.21,26917.0,53.9678,53.9848,53.8315,53.8485,26917.0
2021-08-04 15:00:00,63.21,63.33,63.17,63.27,52250.0,53.8485,53.9507,53.8144,53.8996,52250.0
2021-08-04 15:30:00,63.28,63.3,62.98,63.02,140042.0,53.9081,53.9252,53.6526,53.6866,140042.0
2021-08-05 09:30:00,63.48,64.54,63.22,64.45,63408.0,54.0785,54.9815,53.857,54.9048,63408.0
2021-08-05 10:00:00,64.49,64.92,64.34,64.74,82824.0,54.9389,55.3052,54.8111,55.1519,82824.0
2021-08-05 10:30:00,64.7,64.85,64.62,64.71,28035.0,55.1178,55.2456,55.0497,55.1263,28035.0
2021-08-05 11:00:00,64.72,65.01,64.71,64.8,78077.0,55.1349,55.3819,55.1263,55.203,78077.0
2021-08-05 11:30:00,64.82,65.07,64.74,65.04,54549.0,55.22,55.433,55.1519,55.4075,54549.0
2021-08-05 12:00:00,65.06,65.21,64.78,64.84,24851.0,55.4245,55.5523,55.186,55.2371,24851.0
2021-08-05 12:30:00,64.81,64.81,64.59,64.62,19000.0,55.2115,55.2115,55.0241,55.0497,19000.0
2021-08-05 13:00:00,64.62,64.78,64.62,64.65,42765.0,55.0497,55.186,55.0497,55.0752,42765.0
2021-08-05 13:30:00,64.65,65.26,64.65,65.19,35620.0,55.0752,55.5949,55.0752,55.5352,35620.0
2021-08-05 14:00:00,65.19,65.19,65.03,65.14,45470.0,55.5352,55.5352,55.3989,55.4927,45470.0
2021-08-05 14:30:00,65.15,65.16,64.99,65.07,36171.0,55.5012,55.5097,55.3649,55.433,36171.0
2021-08-05 15:00:00,65.06,65.13,65.0,65.07,47171.0,55.4245,55.4841,55.3734,55.433,47171.0
2021-08-05 15:30:00,65.06,65.36,64.96,65.31,171840.0,55.4245,55.6801,55.3393,55.6375,171840.0
2021-08-06 09:30:00,67.51,68.32,66.77,68.06,85302.0,57.5117,58.2017,56.8812,57.9802,85302.0
2021-08-06 10:00:00,68.01,68.06,67.07,67.42,50725.0,57.9376,57.9802,57.1368,57.435,50725.0
2021-08-06 10:30:00,67.4,67.78,67.09,67.34,42560.0,57.4179,57.7417,57.1539,57.3668,42560.0
2021-08-06 11:00:00,67.39,67.86,67.35,67.64,39734.0,57.4094,57.8098,57.3753,57.6224,39734.0
2021-08-06 11:30:00,67.63,67.63,67.3,67.33,33365.0,57.6139,57.6139,57.3328,57.3583,33365.0
2021-08-06 12:00:00,67.32,67.34,67.08,67.08,14145.0,57.3498,57.3668,57.1453,57.1453,14145.0
2021-08-06 12:30:00,67.07,67.33,66.99,67.14,12044.0,57.1368,57.3583,57.0687,57.1965,12044.0
2021-08-06 13:00:00,67.14,67.14,66.81,66.81,12708.0,57.1965,57.1965,56.9153,56.9153,12708.0
2021-08-06 13:30:00,66.84,66.84,66.41,66.5,15021.0,56.9409,56.9409,56.5746,56.6512,15021.0
2021-08-06 14:00:00,66.51,66.73,66.51,66.64,17990.0,56.6598,56.8472,56.6598,56.7705,17990.0
2021-08-06 14:30:00,66.63,66.66,66.52,66.58,21244.0,56.762,56.7875,56.6683,56.7194,21244.0
2021-08-06 15:00:00,66.6,66.79,66.56,66.75,33788.0,56.7364,56.8983,56.7024,56.8642,33788.0
2021-08-06 15:30:00,66.74,66.74,66.24,66.43,227063.0,56.8557,56.8557,56.4297,56.5916,227063.0
2021-08-09 09:30:00,65.66,66.17,65.15,66.16,51073.0,55.9356,56.3701,55.5012,56.3616,51073.0
2021-08-09 10:00:00,66.19,66.35,65.79,65.81,42177.0,56.3871,56.5235,56.0464,56.0634,42177.0
2021-08-09 10:30:00,65.81,66.23,65.7,66.01,16475.0,56.0634,56.4212,55.9697,56.2338,16475.0
2021-08-09 11:00:00,65.93,65.95,65.36,65.44,21268.0,56.1657,56.1827,55.6801,55.7482,21268.0
2021-08-09 11:30:00,65.47,65.67,65.35,65.5,8931.0,55.7738,55.9442,55.6716,55.7993,8931.0
2021-08-09 12:00:00,65.47,65.62,65.44,65.59,10670.0,55.7738,55.9016,55.7482,55.876,10670.0
2021-08-09 12:30:00,65.6,65.77,65.59,65.68,12985.0,55.8845,56.0294,55.876,55.9527,12985.0
2021-08-09 13:00:00,65.73,65.79,65.62,65.63,9937.0,55.9953,56.0464,55.9016,55.9101,9937.0
2021-08-09 13:30:00,65.63,65.92,65.61,65.91,14842.0,55.9101,56.1571,55.893,56.1486,14842.0
2021-08-09 14:00:00,65.93,66.06,65.88,65.91,10991.0,56.1657,56.2764,56.1231,56.1486,10991.0
2021-08-09 14:30:00,65.93,65.96,65.56,65.64,14564.0,56.1657,56.1912,55.8505,55.9186,14564.0
2021-08-09 15:00:00,65.61,65.65,65.47,65.51,16082.0,55.893,55.9271,55.7738,55.8079,16082.0
2021-08-09 15:30:00,65.52,65.73,65.3,65.4,89458.0,55.8164,55.9953,55.629,55.7141,89458.0
2021-08-10 09:30:00,65.76,65.76,65.14,65.17,22890.0,56.0208,56.0208,55.4927,55.5182,22890.0
2021-08-10 10:00:00,65.19,65.84,65.09,65.84,18529.0,55.5352,56.089,55.4501,56.089,18529.0
2021-08-10 10:30:00,65.94,66.54,65.8,66.51,27656.0,56.1742,56.6853,56.0549,56.6598,27656.0
2021-08-10 11:00:00,66.48,66.68,66.41,66.65,17527.0,56.6342,56.8046,56.5746,56.779,17527.0
2021-08-10 11:30:00,66.66,66.78,66.54,66.71,19900.0,56.7875,56.8898,56.6853,56.8301,19900.0
2021-08-10 12:00:00,66.73,66.77,66.2,66.34,12321.0,56.8472,56.8812,56.3957,56.5149,12321.0
2021-08-10 12:30:00,66.34,66.49,66.25,66.31,12991.0,56.5149,56.6427,56.4383,56.4894,12991.0
2021-08-10 13:00:00,66.3,66.59,66.27,66.59,12106.0,56.4809,56.7279,56.4553,56.7279,12106.0
2021-08-10 13:30:00,66.57,66.72,66.34,66.47,17926.0,56.7109,56.8387,56.5149,56.6257,17926.0
2021-08-10 14:00:00,66.46,66.7,66.43,66.52,21453.0,56.6172,56.8216,56.5916,56.6683,21453.0
2021-08-10 14:30:00,66.54,66.64,66.43,66.44,18390.0,56.6853,56.7705,56.5916,56.6001,18390.0
2021-08-10 15:00:00,66.43,66.54,66.35,66.39,31924.0,56.5916,56.6853,56.5235,56.5575,31924.0
2021-08-10 15:30:00,66.39,66.47,66.21,66.26,111963.0,56.5575,56.6257,56.4042,56.4468,111963.0
2021-08-11 09:30:00,66.64,66.88,65.8,66.14,25109.0,56.7705,56.975,56.0549,56.3446,25109.0
2021-08-11 10:00:00,66.3,66.56,66.14,66.4,12675.0,56.4809,56.7024,56.3446,56.566,12675.0
2021-08-11 10:30:00,66.37,66.37,65.99,66.11,17032.0,56.5405,56.5405,56.2168,56.319,17032.0
2021-08-11 11:00:00,66.12,66.49,66.11,66.33,19014.0,56.3275,56.6427,56.319,56.5064,19014.0
2021-08-11 11:30:00,66.34,66.59,66.33,66.58,8100.0,56.5149,56.7279,56.5064,56.7194,8100.0
2021-08-11 12:00:00,66.56,66.65,66.47,66.65,8101.0,56.7024,56.779,56.6257,56.779,8101.0
2021-08-11 12:30:00,66.66,66.73,66.6,66.69,9207.0,56.7875,56.8472,56.7364,56.8131,9207.0
2021-08-11 13:00:00,66.7,66.77,66.65,66.71,4500.0,56.8216,56.8812,56.779,56.8301,4500.0
2021-08-11 13:30:00,66.73,66.88,66.69,66.75,10584.0,56.8472,56.975,56.8131,56.8642,10584.0
2021-08-11 14:00:00,66.7,66.84,66.68,66.72,16800.0,56.8216,56.9409,56.8046,56.8387,16800.0
2021-08-11 14:30:00,66.74,66.8,66.64,66.73,10162.0,56.8557,56.9068,56.7705,56.8472,10162.0
2021-08-11 15:00:00,66.72,66.9,66.71,66.84,13970.0,56.8387,56.992,56.8301,56.9409,13970.0
2021-08-11 15:30:00,66.84,66.84,66.61,66.76,117644.0,56.9409,56.9409,56.7449,56.8727,117644.0
2021-08-12 09:30:00,66.81,66.98,66.09,66.2,14821.0,56.9153,57.0601,56.302,56.3957,14821.0
2021-08-12 10:00:00,66.25,66.39,65.96,66.1,8174.0,56.4383,56.5575,56.1912,56.3105,8174.0
2021-08-12 10:30:00,66.03,66.16,65.77,65.83,7377.0,56.2508,56.3616,56.0294,56.0805,7377.0
2021-08-12 11:00:00,65.89,65.94,65.67,65.94,9515.0,56.1316,56.1742,55.9442,56.1742,9515.0
2021-08-12 11:30:00,65.88,65.89,65.74,65.86,8423.0,56.1231,56.1316,56.0038,56.106,8423.0
2021-08-12 12:00:00,65.88,66.12,65.79,65.94,11782.0,56.1231,56.3275,56.0464,56.1742,11782.0
2021-08-12 12:30:00,65.91,65.95,65.75,65.77,9022.0,56.1486,56.1827,56.0123,56.0294,9022.0
2021-08-12 13:00:00,65.77,65.99,65.77,65.86,12013.0,56.0294,56.2168,56.0294,56.106,12013.0
2021-08-12 13:30:00,65.87,65.9,65.77,65.79,8192.0,56.1145,56.1401,56.0294,56.0464,8192.0
2021-08-12 14:00:00,65.79,65.83,65.73,65.76,8231.0,56.0464,56.0805,55.9953,56.0208,8231.0
2021-08-12 14:30:00,65.76,65.98,65.76,65.89,9758.0,56.0208,56.2082,56.0208,56.1316,9758.0
2021-08-12 15:00:00,65.88,66.08,65.86,66.06,9192.0,56.1231,56.2934,56.106,56.2764,9192.0
2021-08-12 15:30:00,66.06,66.45,66.06,66.39,67739.0,56.2764,56.6086,56.2764,56.5575,67739.0
2021-08-13 09:30:00,66.67,66.94,65.94,66.16,17725.0,56.7961,57.0261,56.1742,56.3616,17725.0
2021-08-13 10:00:00,66.21,66.21,65.87,65.96,10645.0,56.4042,56.4042,56.1145,56.1912,10645.0
2021-08-13 10:30:00,66.04,66.24,65.92,66.23,8531.0,56.2594,56.4297,56.1571,56.4212,8531.0
2021-08-13 11:00:00,66.21,66.21,65.83,65.9,14802.0,56.4042,56.4042,56.0805,56.1401,14802.0
2021-08-13 11:30:00,65.97,66.29,65.95,66.23,7411.0,56.1997,56.4723,56.1827,56.4212,7411.0
2021-08-13 12:00:00,66.19,66.24,66.08,66.12,10534.0,56.3871,56.4297,56.2934,56.3275,10534.0
2021-08-13 12:30:00,66.12,66.21,66.07,66.17,6249.0,56.3275,56.4042,56.2849,56.3701,6249.0
2021-08-13 13:00:00,66.15,66.2,66.03,66.14,17815.0,56.3531,56.3957,56.2508,56.3446,17815.0
2021-08-13 13:30:00,66.16,66.27,66.11,66.16,11844.0,56.3616,56.4553,56.319,56.3616,11844.0
2021-08-13 14:00:00,66.16,66.3,66.13,66.25,9893.0,56.3616,56.4809,56.336,56.4383,9893.0
2021-08-13 14:30:00,66.25,66.29,66.16,66.25,12111.0,56.4383,56.4723,56.3616,56.4383,12111.0
2021-08-13 15:00:00,66.28,66.28,66.1,66.1,11568.0,56.4638,56.4638,56.3105,56.3105,11568.0
2021-08-13 15:30:00,66.11,66.31,66.05,66.21,34966.0,56.319,56.4894,56.2679,56.4042,34966.0
2021-08-16 09:30:00,66.05,66.05,65.45,65.56,39052.0,56.2679,56.2679,55.7567,55.8505,39052.0
2021-08-16 10:00:00,65.56,66.56,65.55,66.06,11397.0,55.8505,56.7024,55.8419,56.2764,11397.0
2021-08-16 10:30:00,66.07,66.19,65.67,65.78,15975.0,56.2849,56.3871,55.9442,56.0379,15975.0
2021-08-16 11:00:00,65.8,65.9,65.68,65.78,14296.0,56.0549,56.1401,55.9527,56.0379,14296.0
2021-08-16 11:30:00,65.76,65.87,65.5,65.77,10255.0,56.0208,56.1145,55.7993,56.0294,10255.0
2021-08-16 12:00:00,65.75,65.75,65.33,65.35,12855.0,56.0123,56.0123,55.6545,55.6716,12855.0
2021-08-16 12:30:00,65.37,65.45,65.2,65.23,19668.0,55.6886,55.7567,55.5438,55.5693,19668.0
2021-08-16 13:00:00,65.22,65.42,65.21,65.34,12037.0,55.5608,55.7312,55.5523,55.663,12037.0
2021-08-16 13:30:00,65.34,65.48,65.32,65.38,9193.0,55.663,55.7823,55.646,55.6971,9193.0
2021-08-16 14:00:00,65.39,65.58,65.38,65.46,14161.0,55.7056,55.8675,55.6971,55.7653,14161.0
2021-08-16 14:30:00,65.46,65.5,65.34,65.42,11089.0,55.7653,55.7993,55.663,55.7312,11089.0
2021-08-16 15:00:00,65.41,65.41,65.23,65.29,16151.0,55.7227,55.7227,55.5693,55.6204,16151.0
2021-08-16 15:30:00,65.3,65.59,65.3,65.55,68588.0,55.629,55.876,55.629,55.8419,68588.0
2021-08-17 09:30:00,65.22,65.22,64.5,64.64,21083.0,55.5608,55.5608,54.9474,55.0667,21083.0
2021-08-17 10:00:00,64.71,65.14,64.64,65.08,10341.0,55.1263,55.4927,55.0667,55.4415,10341.0
2021-08-17 10:30:00,65.08,65.12,64.53,64.65,9765.0,55.4415,55.4756,54.973,55.0752,9765.0
2021-08-17 11:00:00,64.68,64.68,64.38,64.42,7503.0,55.1008,55.1008,54.8452,54.8793,7503.0
2021-08-17 11:30:00,64.41,64.44,64.15,64.28,8749.0,54.8708,54.8963,54.6493,54.76,8749.0
2021-08-17 12:00:00,64.27,64.33,64.16,64.17,7901.0,54.7515,54.8026,54.6578,54.6663,7901.0
2021-08-17 12:30:00,64.18,64.18,63.54,63.69,12556.0,54.6748,54.6748,54.1296,54.2574,12556.0
2021-08-17 13:00:00,63.7,64.02,63.69,63.9,16022.0,54.2659,54.5385,54.2574,54.4363,16022.0
2021-08-17 13:30:00,63.92,64.1,63.71,64.09,11968.0,54.4533,54.6067,54.2744,54.5982,11968.0
2021-08-17 14:00:00,64.09,64.16,64.01,64.06,10040.0,54.5982,54.6578,54.53,54.5726,10040.0
2021-08-17 14:30:00,64.03,64.33,63.86,64.28,10845.0,54.547,54.8026,54.4022,54.76,10845.0
2021-08-17 15:00:00,64.28,64.43,64.25,64.42,14896.0,54.76,54.8878,54.7345,54.8793,14896.0
2021-08-17 15:30:00,64.41,64.64,64.26,64.58,63928.0,54.8708,55.0667,54.743,55.0156,63928.0
2021-08-18 09:30:00,64.49,64.49,63.83,64.3,26514.0,54.9389,54.9389,54.3767,54.7771,26514.0
2021-08-18 10:00:00,64.35,64.65,64.35,64.59,11859.0,54.8197,55.0752,54.8197,55.0241,11859.0
2021-08-18 10:30:00,64.6,65.03,64.6,64.89,74013.0,55.0326,55.3989,55.0326,55.2797,74013.0
2021-08-18 11:00:00,64.88,65.02,64.75,64.9,25382.0,55.2712,55.3904,55.1604,55.2882,25382.0
2021-08-18 11:30:00,64.96,65.05,64.92,64.97,14621.0,55.3393,55.416,55.3052,55.3478,14621.0
2021-08-18 12:00:00,65.0,65.01,64.68,64.72,12398.0,55.3734,55.3819,55.1008,55.1349,12398.0
2021-08-18 12:30:00,64.71,64.88,64.64,64.66,12791.0,55.1263,55.2712,55.0667,55.0837,12791.0
2021-08-18 13:00:00,64.68,64.89,64.66,64.81,10045.0,55.1008,55.2797,55.0837,55.2115,10045.0
2021-08-18 13:30:00,64.82,64.9,64.69,64.84,10050.0,55.22,55.2882,55.1093,55.2371,10050.0
2021-08-18 14:00:00,64.84,64.94,64.6,64.78,13645.0,55.2371,55.3223,55.0326,55.186,13645.0
2021-08-18 14:30:00,64.77,64.87,64.66,64.77,13299.0,55.1775,55.2626,55.0837,55.1775,13299.0
2021-08-18 15:00:00,64.74,64.81,64.52,64.53,18623.0,55.1519,55.2115,54.9645,54.973,18623.0
2021-08-18 15:30:00,64.53,64.67,64.36,64.48,134017.0,54.973,55.0923,54.8282,54.9304,134017.0
2021-08-19 09:30:00,64.14,64.72,64.14,64.72,22088.0,54.6408,55.1349,54.6408,55.1349,22088.0
2021-08-19 10:00:00,64.8,64.84,64.27,64.32,8786.0,55.203,55.2371,54.7515,54.7941,8786.0
2021-08-19 10:30:00,64.22,64.22,63.71,64.02,8136.0,54.7089,54.7089,54.2744,54.5385,8136.0
2021-08-19 11:00:00,63.95,63.95,63.54,63.62,11928.0,54.4789,54.4789,54.1296,54.1978,11928.0
2021-08-19 11:30:00,63.62,63.9,63.5,63.78,10768.0,54.1978,54.4363,54.0955,54.3341,10768.0
2021-08-19 12:00:00,63.82,63.88,63.67,63.73,6000.0,54.3681,54.4193,54.2404,54.2915,6000.0
2021-08-19 12:30:00,63.71,63.95,63.71,63.95,13240.0,54.2744,54.4789,54.2744,54.4789,13240.0
2021-08-19 13:00:00,63.94,63.94,63.81,63.81,9787.0,54.4704,54.4704,54.3596,54.3596,9787.0
2021-08-19 13:30:00,63.77,64.0,63.68,63.78,11878.0,54.3256,54.5215,54.2489,54.3341,11878.0
2021-08-19 14:00:00,63.78,64.01,63.78,63.86,16885.0,54.3341,54.53,54.3341,54.4022,16885.0
2021-08-19 14:30:00,63.79,64.11,63.71,63.98,16779.0,54.3426,54.6152,54.2744,54.5045,16779.0
2021-08-19 15:00:00,64.03,64.4,64.02,64.39,16571.0,54.547,54.8622,54.5385,54.8537,16571.0
2021-08-19 15:30:00,64.41,64.43,64.16,64.36,76338.0,54.8708,54.8878,54.6578,54.8282,76338.0
2021-08-20 09:30:00,64.0,64.0,63.2,63.71,43738.0,54.5215,54.5215,53.84,54.2744,43738.0
2021-08-20 10:00:00,63.66,64.1,63.63,63.98,20043.0,54.2318,54.6067,54.2063,54.5045,20043.0
2021-08-20 10:30:00,63.99,64.06,63.33,63.67,58945.0,54.513,54.5726,53.9507,54.2404,58945.0
2021-08-20 11:00:00,63.65,64.07,63.64,64.01,37523.0,54.2233,54.5811,54.2148,54.53,37523.0
2021-08-20 11:30:00,64.11,64.3,64.05,64.3,7741.0,54.6152,54.7771,54.5641,54.7771,7741.0
2021-08-20 12:00:00,64.43,64.48,64.17,64.45,13017.0,54.8878,54.9304,54.6663,54.9048,13017.0
2021-08-20 12:30:00,64.44,64.57,64.39,64.52,24075.0,54.8963,55.0071,54.8537,54.9645,24075.0
2021-08-20 13:00:00,64.55,64.8,64.55,64.7,7560.0,54.99,55.203,54.99,55.1178,7560.0
2021-08-20 13:30:00,64.65,64.91,64.61,64.83,13833.0,55.0752,55.2967,55.0411,55.2286,13833.0
2021-08-20 14:00:00,64.85,64.93,64.68,64.82,13854.0,55.2456,55.3138,55.1008,55.22,13854.0
2021-08-20 14:30:00,64.78,64.91,64.74,64.81,10846.0,55.186,55.2967,55.1519,55.2115,10846.0
2021-08-20 15:00:00,64.83,65.03,64.83,65.01,8952.0,55.2286,55.3989,55.2286,55.3819,8952.0
2021-08-20 15:30:00,65.0,65.12,64.79,64.87,64817.0,55.3734,55.4756,55.1945,55.2626,64817.0
2021-08-23 09:30:00,65.42,65.51,65.09,65.45,14630.0,55.7312,55.8079,55.4501,55.7567,14630.0
2021-08-23 10:00:00,65.41,65.51,65.14,65.2,7025.0,55.7227,55.8079,55.4927,55.5438,7025.0
2021-08-23 10:30:00,65.13,65.13,64.81,64.83,7601.0,55.4841,55.4841,55.2115,55.2286,7601.0
2021-08-23 11:00:00,64.78,65.06,64.75,64.96,5600.0,55.186,55.4245,55.1604,55.3393,5600.0
2021-08-23 11:30:00,64.98,65.0,64.77,64.87,5621.0,55.3564,55.3734,55.1775,55.2626,5621.0
2021-08-23 12:00:00,64.89,64.94,64.83,64.85,5688.0,55.2797,55.3223,55.2286,55.2456,5688.0
2021-08-23 12:30:00,64.86,65.06,64.83,65.05,7049.0,55.2541,55.4245,55.2286,55.416,7049.0
2021-08-23 13:00:00,65.06,65.23,65.06,65.12,5400.0,55.4245,55.5693,55.4245,55.4756,5400.0
2021-08-23 13:30:00,65.07,65.19,64.99,65.06,5100.0,55.433,55.5352,55.3649,55.4245,5100.0
2021-08-23 14:00:00,65.09,65.14,65.04,65.09,4695.0,55.4501,55.4927,55.4075,55.4501,4695.0
2021-08-23 14:30:00,65.09,65.22,65.07,65.09,8309.0,55.4501,55.5608,55.433,55.4501,8309.0
2021-08-23 15:00:00,65.06,65.14,65.06,65.08,11260.0,55.4245,55.4927,55.4245,55.4415,11260.0
2021-08-23 15:30:00,65.07,65.15,64.95,65.06,100595.0,55.433,55.5012,55.3308,55.4245,100595.0
2021-08-24 09:30:00,65.29,65.59,65.11,65.31,15603.0,55.6204,55.876,55.4671,55.6375,15603.0
2021-08-24 10:00:00,65.37,65.42,64.76,64.88,15267.0,55.6886,55.7312,55.1689,55.2712,15267.0
2021-08-24 10:30:00,64.91,65.22,64.84,65.17,19603.0,55.2967,55.5608,55.2371,55.5182,19603.0
2021-08-24 11:00:00,65.18,65.43,65.18,65.3,11416.0,55.5267,55.7397,55.5267,55.629,11416.0
2021-08-24 11:30:00,65.25,65.36,65.2,65.33,11158.0,55.5864,55.6801,55.5438,55.6545,11158.0
2021-08-24 12:00:00,65.27,65.34,65.18,65.29,16846.0,55.6034,55.663,55.5267,55.6204,16846.0
2021-08-24 12:30:00,65.29,65.44,65.29,65.39,7852.0,55.6204,55.7482,55.6204,55.7056,7852.0
2021-08-24 13:00:00,65.42,65.5,65.32,65.35,10061.0,55.7312,55.7993,55.646,55.6716,10061.0
2021-08-24 13:30:00,65.36,65.5,65.32,65.44,13250.0,55.6801,55.7993,55.646,55.7482,13250.0
2021-08-24 14:00:00,65.45,65.52,65.4,65.5,37363.0,55.7567,55.8164,55.7141,55.7993,37363.0
2021-08-24 14:30:00,65.5,65.59,65.47,65.56,31228.0,55.7993,55.876,55.7738,55.8505,31228.0
2021-08-24 15:00:00,65.57,65.57,65.31,65.5,38469.0,55.859,55.859,55.6375,55.7993,38469.0
2021-08-24 15:30:00,65.51,65.58,65.39,65.52,139280.0,55.8079,55.8675,55.7056,55.8164,139280.0
2021-08-25 09:30:00,64.6,66.35,64.6,66.35,37767.0,55.0326,56.5235,55.0326,56.5235,37767.0
2021-08-25 10:00:00,66.41,66.52,66.2,66.4,16497.0,56.5746,56.6683,56.3957,56.566,16497.0
2021-08-25 10:30:00,66.41,66.82,66.4,66.71,22404.0,56.5746,56.9238,56.566,56.8301,22404.0
2021-08-25 11:00:00,66.75,66.84,66.65,66.79,20765.0,56.8642,56.9409,56.779,56.8983,20765.0
2021-08-25 11:30:00,66.79,66.83,66.68,66.78,22531.0,56.8983,56.9324,56.8046,56.8898,22531.0
2021-08-25 12:00:00,66.84,66.89,66.73,66.81,9550.0,56.9409,56.9835,56.8472,56.9153,9550.0
2021-08-25 12:30:00,66.81,66.9,66.8,66.83,11254.0,56.9153,56.992,56.9068,56.9324,11254.0
2021-08-25 13:00:00,66.83,67.08,66.83,67.07,18842.0,56.9324,57.1453,56.9324,57.1368,18842.0
2021-08-25 13:30:00,67.07,67.19,67.04,67.16,13355.0,57.1368,57.239,57.1113,57.2135,13355.0
2021-08-25 14:00:00,67.18,67.32,67.17,67.28,27800.0,57.2305,57.3498,57.222,57.3157,27800.0
2021-08-25 14:30:00,67.27,67.3,66.99,67.12,26972.0,57.3072,57.3328,57.0687,57.1794,26972.0
2021-08-25 15:00:00,67.11,67.16,67.03,67.12,24552.0,57.1709,57.2135,57.1027,57.1794,24552.0
2021-08-25 15:30:00,67.14,67.22,66.95,67.1,210756.0,57.1965,57.2646,57.0346,57.1624,210756.0
2021-08-26 09:30:00,66.96,67.21,66.63,67.12,16695.0,57.0431,57.2561,56.762,57.1794,16695.0
2021-08-26 10:00:00,66.99,67.12,66.82,67.05,39555.0,57.0687,57.1794,56.9238,57.1198,39555.0
2021-08-26 10:30:00,67.08,67.09,66.29,66.44,39700.0,57.1453,57.1539,56.4723,56.6001,39700.0
2021-08-26 11:00:00,66.43,66.82,66.4,66.73,20605.0,56.5916,56.9238,56.566,56.8472,20605.0
2021-08-26 11:30:00,66.73,66.78,66.63,66.71,18088.0,56.8472,56.8898,56.762,56.8301,18088.0
2021-08-26 12:00:00,66.72,66.79,66.69,66.74,28568.0,56.8387,56.8983,56.8131,56.8557,28568.0
2021-08-26 12:30:00,66.75,66.78,66.62,66.73,21243.0,56.8642,56.8898,56.7535,56.8472,21243.0
2021-08-26 13:00:00,66.73,66.82,66.71,66.8,11769.0,56.8472,56.9238,56.8301,56.9068,11769.0
2021-08-26 13:30:00,66.8,66.89,66.79,66.87,19610.0,56.9068,56.9835,56.8983,56.9664,19610.0
2021-08-26 14:00:00,66.87,66.89,66.71,66.84,46329.0,56.9664,56.9835,56.8301,56.9409,46329.0
2021-08-26 14:30:00,66.85,66.86,66.76,66.8,22242.0,56.9494,56.9579,56.8727,56.9068,22242.0
2021-08-26 15:00:00,66.81,66.93,66.74,66.75,44320.0,56.9153,57.0176,56.8557,56.8642,44320.0
2021-08-26 15:30:00,66.75,66.87,66.64,66.77,84583.0,56.8642,56.9664,56.7705,56.8812,84583.0
2021-08-27 09:30:00,67.16,67.77,66.99,67.46,16243.0,57.2135,57.7331,57.0687,57.4691,16243.0
2021-08-27 10:00:00,67.39,67.6,67.2,67.55,20101.0,57.4094,57.5883,57.2476,57.5457,20101.0
2021-08-27 10:30:00,67.59,67.67,67.31,67.39,33740.0,57.5798,57.648,57.3413,57.4094,33740.0
2021-08-27 11:00:00,67.39,67.71,67.39,67.68,18533.0,57.4094,57.682,57.4094,57.6565,18533.0
2021-08-27 11:30:00,67.68,67.99,67.59,67.99,26994.0,57.6565,57.9206,57.5798,57.9206,26994.0
2021-08-27 12:00:00,68.0,68.26,67.93,68.26,31142.0,57.9291,58.1506,57.8695,58.1506,31142.0
2021-08-27 12:30:00,68.24,68.26,68.13,68.19,40888.0,58.1335,58.1506,58.0398,58.0909,40888.0
2021-08-27 13:00:00,68.19,68.21,68.03,68.1,25399.0,58.0909,58.108,57.9546,58.0143,25399.0
2021-08-27 13:30:00,68.06,68.17,67.97,68.16,22003.0,57.9802,58.0739,57.9035,58.0654,22003.0
2021-08-27 14:00:00,68.15,68.17,68.09,68.13,24829.0,58.0569,58.0739,58.0058,58.0398,24829.0
2021-08-27 14:30:00,68.13,68.22,68.13,68.22,31728.0,58.0398,58.1165,58.0398,58.1165,31728.0
2021-08-27 15:00:00,68.2,68.23,68.1,68.12,35211.0,58.0995,58.125,58.0143,58.0313,35211.0
2021-08-27 15:30:00,68.12,68.14,67.95,68.05,115569.0,58.0313,58.0483,57.8865,57.9717,115569.0
2021-08-30 09:30:00,68.29,68.29,67.36,67.83,21438.0,58.1761,58.1761,57.3839,57.7843,21438.0
2021-08-30 10:00:00,67.82,67.82,67.44,67.7,29401.0,57.7757,57.7757,57.452,57.6735,29401.0
2021-08-30 10:30:00,67.66,68.02,67.59,67.89,19673.0,57.6394,57.9461,57.5798,57.8354,19673.0
2021-08-30 11:00:00,67.85,68.06,67.71,68.04,28772.0,57.8013,57.9802,57.682,57.9632,28772.0
2021-08-30 11:30:00,68.04,68.12,67.77,67.91,88439.0,57.9632,58.0313,57.7331,57.8524,88439.0
2021-08-30 12:00:00,67.92,68.03,67.87,67.92,36196.0,57.8609,57.9546,57.8183,57.8609,36196.0
2021-08-30 12:30:00,67.93,67.93,67.77,67.84,31884.0,57.8695,57.8695,57.7331,57.7928,31884.0
2021-08-30 13:00:00,67.82,67.87,67.54,67.6,26861.0,57.7757,57.8183,57.5372,57.5883,26861.0
2021-08-30 13:30:00,67.63,67.87,67.61,67.85,32595.0,57.6139,57.8183,57.5968,57.8013,32595.0
2021-08-30 14:00:00,67.85,68.01,67.85,68.0,51430.0,57.8013,57.9376,57.8013,57.9291,51430.0
2021-08-30 14:30:00,67.99,68.09,67.93,68.04,42711.0,57.9206,58.0058,57.8695,57.9632,42711.0
2021-08-30 15:00:00,68.08,68.12,67.95,67.99,26241.0,57.9972,58.0313,57.8865,57.9206,26241.0
2021-08-30 15:30:00,68.0,68.33,67.99,68.22,190994.0,57.9291,58.2102,57.9206,58.1165,190994.0
2021-08-31 09:30:00,68.29,68.57,68.1,68.29,115276.0,58.1761,58.4147,58.0143,58.1761,115276.0
2021-08-31 10:00:00,68.28,68.59,68.27,68.44,33987.0,58.1676,58.4317,58.1591,58.3039,33987.0
2021-08-31 10:30:00,68.42,68.83,68.38,68.78,53924.0,58.2869,58.6362,58.2528,58.5936,53924.0
2021-08-31 11:00:00,68.8,68.92,68.73,68.82,21015.0,58.6106,58.7128,58.551,58.6276,21015.0
2021-08-31 11:30:00,68.84,69.08,68.84,68.96,21999.0,58.6447,58.8491,58.6447,58.7469,21999.0
2021-08-31 12:00:00,68.98,69.06,68.79,68.79,17621.0,58.7639,58.8321,58.6021,58.6021,17621.0
2021-08-31 12:30:00,68.78,68.88,68.7,68.81,24154.0,58.5936,58.6788,58.5254,58.6191,24154.0
2021-08-31 13:00:00,68.79,68.86,68.72,68.86,17641.0,58.6021,58.6617,58.5425,58.6617,17641.0
2021-08-31 13:30:00,68.86,68.87,68.76,68.84,14153.0,58.6617,58.6702,58.5765,58.6447,14153.0
2021-08-31 14:00:00,68.83,68.85,68.5,68.5,44332.0,58.6362,58.6532,58.355,58.355,44332.0
2021-08-31 14:30:00,68.49,68.54,68.33,68.48,66567.0,58.3465,58.3891,58.2102,58.338,66567.0
2021-08-31 15:00:00,68.46,68.54,68.38,68.52,27910.0,58.321,58.3891,58.2528,58.3721,27910.0
2021-08-31 15:30:00,68.53,68.72,68.36,68.63,229255.0,58.3806,58.5425,58.2358,58.4658,229255.0
2021-09-01 09:30:00,68.86,69.24,68.37,68.76,34717.0,58.6617,58.9854,58.2443,58.5765,34717.0
2021-09-01 10:00:00,68.8,68.99,68.71,68.97,12029.0,58.6106,58.7725,58.5339,58.7554,12029.0
2021-09-01 10:30:00,68.96,69.07,68.75,68.86,24303.0,58.7469,58.8406,58.568,58.6617,24303.0
2021-09-01 11:00:00,68.84,68.99,68.7,68.92,48393.0,58.6447,58.7725,58.5254,58.7128,48393.0
2021-09-01 11:30:00,68.91,69.05,68.84,68.84,18351.0,58.7043,58.8236,58.6447,58.6447,18351.0
2021-09-01 12:00:00,68.85,69.01,68.83,68.97,21214.0,58.6532,58.7895,58.6362,58.7554,21214.0
2021-09-01 12:30:00,68.97,69.12,68.97,69.1,17433.0,58.7554,58.8832,58.7554,58.8662,17433.0
2021-09-01 13:00:00,69.09,69.09,68.87,68.95,13488.0,58.8577,58.8577,58.6702,58.7384,13488.0
2021-09-01 13:30:00,68.96,69.22,68.9,69.18,26678.0,58.7469,58.9684,58.6958,58.9343,26678.0
2021-09-01 14:00:00,69.18,69.18,68.93,69.03,73492.0,58.9343,58.9343,58.7213,58.8065,73492.0
2021-09-01 14:30:00,69.04,69.05,68.9,68.97,45864.0,58.8151,58.8236,58.6958,58.7554,45864.0
2021-09-01 15:00:00,68.97,68.99,68.77,68.88,73732.0,58.7554,58.7725,58.585,58.6788,73732.0
2021-09-01 15:30:00,68.9,69.09,68.82,69.01,131214.0,58.6958,58.8577,58.6276,58.7895,131214.0
2021-09-02 09:30:00,69.35,69.46,68.71,68.9,47993.0,59.0791,59.1729,58.5339,58.6958,47993.0
2021-09-02 10:00:00,68.91,68.94,68.55,68.79,28202.0,58.7043,58.7299,58.3976,58.6021,28202.0
2021-09-02 10:30:00,68.75,69.0,68.56,68.62,22648.0,58.568,58.781,58.4061,58.4573,22648.0
2021-09-02 11:00:00,68.62,69.02,68.6,68.82,24570.0,58.4573,58.798,58.4402,58.6276,24570.0
2021-09-02 11:30:00,68.84,68.92,68.71,68.86,20468.0,58.6447,58.7128,58.5339,58.6617,20468.0
2021-09-02 12:00:00,68.84,68.88,68.75,68.81,20422.0,58.6447,58.6788,58.568,58.6191,20422.0
2021-09-02 12:30:00,68.81,68.84,68.68,68.69,30039.0,58.6191,58.6447,58.5084,58.5169,30039.0
2021-09-02 13:00:00,68.7,68.79,68.6,68.7,26812.0,58.5254,58.6021,58.4402,58.5254,26812.0
2021-09-02 13:30:00,68.7,68.74,68.39,68.52,19240.0,58.5254,58.5595,58.2613,58.3721,19240.0
2021-09-02 14:00:00,68.52,68.8,68.51,68.8,30887.0,58.3721,58.6106,58.3636,58.6106,30887.0
2021-09-02 14:30:00,68.77,68.8,68.64,68.79,26754.0,58.585,58.6106,58.4743,58.6021,26754.0
2021-09-02 15:00:00,68.81,68.83,68.68,68.76,23798.0,58.6191,58.6362,58.5084,58.5765,23798.0
2021-09-02 15:30:00,68.76,69.22,68.75,69.21,94624.0,58.5765,58.9684,58.568,58.9599,94624.0
2021-09-03 09:30:00,69.17,69.21,68.58,68.64,39497.0,58.9258,58.9599,58.4232,58.4743,39497.0
2021-09-03 10:00:00,68.65,69.05,68.5,68.81,28973.0,58.4828,58.8236,58.355,58.6191,28973.0
2021-09-03 10:30:00,68.81,68.81,68.5,68.63,37273.0,58.6191,58.6191,58.355,58.4658,37273.0
2021-09-03 11:00:00,68.63,68.86,68.58,68.67,58281.0,58.4658,58.6617,58.4232,58.4999,58281.0
2021-09-03 11:30:00,68.69,68.85,68.68,68.75,22259.0,58.5169,58.6532,58.5084,58.568,22259.0
2021-09-03 12:00:00,68.68,68.75,68.65,68.72,53381.0,58.5084,58.568,58.4828,58.5425,53381.0
2021-09-03 12:30:00,68.72,68.84,68.68,68.79,19664.0,58.5425,58.6447,58.5084,58.6021,19664.0
2021-09-03 13:00:00,68.81,68.99,68.79,68.98,26547.0,58.6191,58.7725,58.6021,58.7639,26547.0
2021-09-03 13:30:00,68.98,69.04,68.92,68.94,24068.0,58.7639,58.8151,58.7128,58.7299,24068.0
2021-09-03 14:00:00,68.94,69.03,68.89,69.01,16044.0,58.7299,58.8065,58.6873,58.7895,16044.0
2021-09-03 14:30:00,69.01,69.24,68.99,69.21,17439.0,58.7895,58.9854,58.7725,58.9599,17439.0
2021-09-03 15:00:00,69.22,69.36,69.11,69.17,49355.0,58.9684,59.0877,58.8747,58.9258,49355.0
2021-09-03 15:30:00,69.17,69.47,69.11,69.36,75244.0,58.9258,59.1814,58.8747,59.0877,75244.0
2021-09-07 09:30:00,69.48,69.52,69.0,69.15,40375.0,59.1899,59.224,58.781,58.9088,40375.0
2021-09-07 10:00:00,69.14,69.21,68.51,68.75,37723.0,58.9002,58.9599,58.3636,58.568,37723.0
2021-09-07 10:30:00,68.75,68.82,68.52,68.69,22476.0,58.568,58.6276,58.3721,58.5169,22476.0
2021-09-07 11:00:00,68.68,68.73,68.15,68.32,78988.0,58.5084,58.551,58.0569,58.2017,78988.0
2021-09-07 11:30:00,68.35,68.49,68.29,68.45,16337.0,58.2272,58.3465,58.1761,58.3124,16337.0
2021-09-07 12:00:00,68.45,68.62,68.36,68.47,20394.0,58.3124,58.4573,58.2358,58.3295,20394.0
2021-09-07 12:30:00,68.51,68.72,68.49,68.68,12687.0,58.3636,58.5425,58.3465,58.5084,12687.0
2021-09-07 13:00:00,68.67,68.81,68.59,68.72,12535.0,58.4999,58.6191,58.4317,58.5425,12535.0
2021-09-07 13:30:00,68.7,68.91,68.7,68.91,8715.0,58.5254,58.7043,58.5254,58.7043,8715.0
2021-09-07 14:00:00,68.92,68.96,68.61,68.67,16286.0,58.7128,58.7469,58.4487,58.4999,16286.0
2021-09-07 14:30:00,68.71,68.95,68.69,68.95,27665.0,58.5339,58.7384,58.5169,58.7384,27665.0
2021-09-07 15:00:00,68.9,68.97,68.83,68.94,52524.0,58.6958,58.7554,58.6362,58.7299,52524.0
2021-09-07 15:30:00,68.9,69.12,68.83,69.05,147006.0,58.6958,58.8832,58.6362,58.8236,147006.0
2021-09-08 09:30:00,68.87,69.28,68.02,69.23,58635.0,58.6702,59.0195,57.9461,58.9769,58635.0
2021-09-08 10:00:00,69.25,69.5,68.92,69.07,24722.0,58.994,59.2069,58.7128,58.8406,24722.0
2021-09-08 10:30:00,69.05,69.12,68.64,68.96,18998.0,58.8236,58.8832,58.4743,58.7469,18998.0
2021-09-08 11:00:00,69.07,69.3,68.99,69.02,18126.0,58.8406,59.0366,58.7725,58.798,18126.0
2021-09-08 11:30:00,69.0,69.11,68.94,68.94,16593.0,58.781,58.8747,58.7299,58.7299,16593.0
2021-09-08 12:00:00,68.94,69.18,68.94,69.11,12948.0,58.7299,58.9343,58.7299,58.8747,12948.0
2021-09-08 12:30:00,69.1,69.22,69.07,69.07,9561.0,58.8662,58.9684,58.8406,58.8406,9561.0
2021-09-08 13:00:00,69.09,69.1,68.99,69.06,12890.0,58.8577,58.8662,58.7725,58.8321,12890.0
2021-09-08 13:30:00,69.07,69.08,68.97,69.04,21765.0,58.8406,58.8491,58.7554,58.8151,21765.0
2021-09-08 14:00:00,69.06,69.12,69.01,69.01,12677.0,58.8321,58.8832,58.7895,58.7895,12677.0
2021-09-08 14:30:00,69.0,69.09,68.97,69.06,15640.0,58.781,58.8577,58.7554,58.8321,15640.0
2021-09-08 15:00:00,69.06,69.09,68.96,68.96,43024.0,58.8321,58.8577,58.7469,58.7469,43024.0
2021-09-08 15:30:00,68.96,69.12,68.91,69.02,72735.0,58.7469,58.8832,58.7043,58.798,72735.0
2021-09-09 09:30:00,68.91,69.01,68.16,68.33,35395.0,58.7043,58.7895,58.0654,58.2102,35395.0
2021-09-09 10:00:00,68.36,68.68,68.27,68.34,43628.0,58.2358,58.5084,58.1591,58.2187,43628.0
2021-09-09 10:30:00,68.32,68.51,68.27,68.3,29191.0,58.2017,58.3636,58.1591,58.1847,29191.0
2021-09-09 11:00:00,68.26,68.54,68.26,68.31,73459.0,58.1506,58.3891,58.1506,58.1932,73459.0
2021-09-09 11:30:00,68.31,68.57,68.29,68.57,23574.0,58.1932,58.4147,58.1761,58.4147,23574.0
2021-09-09 12:00:00,68.58,68.59,68.42,68.55,19186.0,58.4232,58.4317,58.2869,58.3976,19186.0
2021-09-09 12:30:00,68.54,68.64,68.47,68.47,17086.0,58.3891,58.4743,58.3295,58.3295,17086.0
2021-09-09 13:00:00,68.49,68.59,68.42,68.5,32227.0,58.3465,58.4317,58.2869,58.355,32227.0
2021-09-09 13:30:00,68.49,68.58,68.23,68.5,52828.0,58.3465,58.4232,58.125,58.355,52828.0
2021-09-09 14:00:00,68.46,68.63,68.42,68.5,68340.0,58.321,58.4658,58.2869,58.355,68340.0
2021-09-09 14:30:00,68.5,68.59,68.4,68.51,32843.0,58.355,58.4317,58.2698,58.3636,32843.0
2021-09-09 15:00:00,68.53,68.65,68.49,68.53,37259.0,58.3806,58.4828,58.3465,58.3806,37259.0
2021-09-09 15:30:00,68.5,68.51,68.19,68.4,185855.0,58.355,58.3636,58.0909,58.2698,185855.0
2021-09-10 09:30:00,68.65,68.65,67.73,67.83,70211.0,58.4828,58.4828,57.6991,57.7843,70211.0
2021-09-10 10:00:00,67.85,68.06,67.77,67.9,53583.0,57.8013,57.9802,57.7331,57.8439,53583.0
2021-09-10 10:30:00,67.82,67.95,67.27,67.42,110146.0,57.7757,57.8865,57.3072,57.435,110146.0
2021-09-10 11:00:00,67.42,67.57,67.37,67.38,64584.0,57.435,57.5628,57.3924,57.4009,64584.0
2021-09-10 11:30:00,67.39,67.52,67.3,67.5,65111.0,57.4094,57.5202,57.3328,57.5031,65111.0
2021-09-10 12:00:00,67.48,67.64,67.42,67.51,76732.0,57.4861,57.6224,57.435,57.5117,76732.0
2021-09-10 12:30:00,67.52,67.57,67.33,67.36,70901.0,57.5202,57.5628,57.3583,57.3839,70901.0
2021-09-10 13:00:00,67.39,67.52,67.38,67.51,26825.0,57.4094,57.5202,57.4009,57.5117,26825.0
2021-09-10 13:30:00,67.52,67.6,67.37,67.4,25316.0,57.5202,57.5883,57.3924,57.4179,25316.0
2021-09-10 14:00:00,67.4,67.42,67.25,67.25,19423.0,57.4179,57.435,57.2902,57.2902,19423.0
2021-09-10 14:30:00,67.25,67.28,67.11,67.12,31592.0,57.2902,57.3157,57.1709,57.1794,31592.0
2021-09-10 15:00:00,67.11,67.11,66.75,66.77,31071.0,57.1709,57.1709,56.8642,56.8812,31071.0
2021-09-10 15:30:00,66.78,66.81,66.2,66.23,136090.0,56.8898,56.9153,56.3957,56.4212,136090.0
2021-09-13 09:30:00,66.72,67.78,66.58,67.55,29602.0,56.8387,57.7417,56.7194,57.5457,29602.0
2021-09-13 10:00:00,67.52,68.32,67.29,68.22,18464.0,57.5202,58.2017,57.3242,58.1165,18464.0
2021-09-13 10:30:00,68.24,68.57,67.99,68.55,21573.0,58.1335,58.4147,57.9206,58.3976,21573.0
2021-09-13 11:00:00,68.57,68.71,68.25,68.4,26084.0,58.4147,58.5339,58.1421,58.2698,26084.0
2021-09-13 11:30:00,68.42,68.59,68.37,68.45,13752.0,58.2869,58.4317,58.2443,58.3124,13752.0
2021-09-13 12:00:00,68.46,68.48,68.05,68.06,8193.0,58.321,58.338,57.9717,57.9802,8193.0
2021-09-13 12:30:00,68.1,68.19,68.03,68.08,10041.0,58.0143,58.0909,57.9546,57.9972,10041.0
2021-09-13 13:00:00,68.08,68.12,67.95,67.97,7549.0,57.9972,58.0313,57.8865,57.9035,7549.0
2021-09-13 13:30:00,67.94,68.16,67.91,68.11,9501.0,57.878,58.0654,57.8524,58.0228,9501.0
2021-09-13 14:00:00,68.14,68.16,67.94,67.99,6795.0,58.0483,58.0654,57.878,57.9206,6795.0
2021-09-13 14:30:00,67.96,68.2,67.86,68.1,17376.0,57.895,58.0995,57.8098,58.0143,17376.0
2021-09-13 15:00:00,68.05,68.22,67.94,68.18,16534.0,57.9717,58.1165,57.878,58.0824,16534.0
2021-09-13 15:30:00,68.17,68.3,67.98,68.09,74474.0,58.0739,58.1847,57.912,58.0058,74474.0
2021-09-14 09:30:00,67.9,68.14,67.61,67.61,37174.0,58.3537,58.56,58.1045,58.1045,37174.0
2021-09-14 10:00:00,67.58,67.6,67.02,67.21,10060.0,58.0787,58.0959,57.5974,57.7607,10060.0
2021-09-14 10:30:00,67.18,67.24,66.94,67.15,14595.0,57.7349,57.7865,57.5287,57.7091,14595.0
2021-09-14 11:00:00,67.16,67.28,67.04,67.22,6737.0,57.7177,57.8209,57.6146,57.7693,6737.0
2021-09-14 11:30:00,67.23,67.24,67.03,67.12,5711.0,57.7779,57.7865,57.606,57.6834,5711.0
2021-09-14 12:00:00,67.17,67.28,67.12,67.28,7079.0,57.7263,57.8209,57.6834,57.8209,7079.0
2021-09-14 12:30:00,67.3,67.41,67.24,67.38,39910.0,57.8381,57.9326,57.7865,57.9068,39910.0
2021-09-14 13:00:00,67.37,67.49,67.28,67.4,25725.0,57.8982,58.0013,57.8209,57.924,25725.0
2021-09-14 13:30:00,67.44,67.5,67.37,67.39,13404.0,57.9584,58.0099,57.8982,57.9154,13404.0
2021-09-14 14:00:00,67.39,67.4,67.21,67.22,51839.0,57.9154,57.924,57.7607,57.7693,51839.0
2021-09-14 14:30:00,67.21,67.28,67.13,67.27,39330.0,57.7607,57.8209,57.692,57.8123,39330.0
2021-09-14 15:00:00,67.28,67.49,67.2,67.41,25170.0,57.8209,58.0013,57.7521,57.9326,25170.0
2021-09-14 15:30:00,67.4,67.55,67.39,67.54,105050.0,57.924,58.0529,57.9154,58.0443,105050.0
2021-09-15 09:30:00,67.75,68.03,67.49,67.86,30261.0,58.2248,58.4654,58.0013,58.3193,30261.0
2021-09-15 10:00:00,67.81,67.85,67.47,67.68,14402.0,58.2764,58.3107,57.9842,58.1646,14402.0
2021-09-15 10:30:00,67.7,67.95,67.63,67.89,18733.0,58.1818,58.3967,58.1217,58.3451,18733.0
2021-09-15 11:00:00,67.91,68.36,67.83,68.32,23150.0,58.3623,58.749,58.2935,58.7147,23150.0
2021-09-15 11:30:00,68.3,68.3,68.15,68.23,25132.0,58.6975,58.6975,58.5686,58.6373,25132.0
2021-09-15 12:00:00,68.2,68.45,68.15,68.45,28539.0,58.6115,58.8264,58.5686,58.8264,28539.0
2021-09-15 12:30:00,68.43,68.69,68.43,68.67,25368.0,58.8092,59.0326,58.8092,59.0154,25368.0
2021-09-15 13:00:00,68.71,68.79,68.61,68.73,10674.0,59.0498,59.1186,58.9639,59.067,10674.0
2021-09-15 13:30:00,68.79,68.86,68.56,68.6,28175.0,59.1186,59.1787,58.9209,58.9553,28175.0
2021-09-15 14:00:00,68.61,68.63,68.45,68.61,20071.0,58.9639,58.9811,58.8264,58.9639,20071.0
2021-09-15 14:30:00,68.62,68.63,68.49,68.54,23355.0,58.9725,58.9811,58.8608,58.9037,23355.0
2021-09-15 15:00:00,68.56,68.7,68.5,68.56,27521.0,58.9209,59.0412,58.8693,58.9209,27521.0
2021-09-15 15:30:00,68.56,68.8,68.54,68.76,163437.0,58.9209,59.1272,58.9037,59.0928,163437.0
2021-09-16 09:30:00,68.67,69.28,68.13,69.08,23681.0,59.0154,59.5397,58.5514,59.3678,23681.0
2021-09-16 10:00:00,69.07,69.16,68.55,68.78,21179.0,59.3592,59.4366,58.9123,59.11,21179.0
2021-09-16 10:30:00,68.79,69.08,68.66,68.83,15010.0,59.1186,59.3678,59.0069,59.1529,15010.0
2021-09-16 11:00:00,68.78,69.07,68.74,68.96,11211.0,59.11,59.3592,59.0756,59.2647,11211.0
2021-09-16 11:30:00,68.99,69.07,68.9,69.06,6193.0,59.2905,59.3592,59.2131,59.3506,6193.0
2021-09-16 12:00:00,69.07,69.15,69.0,69.15,7608.0,59.3592,59.428,59.299,59.428,7608.0
2021-09-16 12:30:00,69.23,69.33,69.18,69.24,8839.0,59.4967,59.5827,59.4537,59.5053,8839.0
2021-09-16 13:00:00,69.25,69.25,69.06,69.09,20081.0,59.5139,59.5139,59.3506,59.3764,20081.0
2021-09-16 13:30:00,69.1,69.3,69.09,69.24,12752.0,59.385,59.5569,59.3764,59.5053,12752.0
2021-09-16 14:00:00,69.32,69.45,69.25,69.35,13535.0,59.5741,59.6858,59.5139,59.5998,13535.0
2021-09-16 14:30:00,69.4,69.6,69.33,69.57,26417.0,59.6428,59.8147,59.5827,59.7889,26417.0
2021-09-16 15:00:00,69.57,69.57,69.39,69.45,27081.0,59.7889,59.7889,59.6342,59.6858,27081.0
2021-09-16 15:30:00,69.44,69.52,69.15,69.26,199237.0,59.6772,59.7459,59.428,59.5225,199237.0
2021-09-17 09:30:00,69.01,69.5,68.81,68.81,173079.0,59.3076,59.7288,59.1358,59.1358,173079.0
2021-09-17 10:00:00,68.87,69.11,68.79,68.83,20995.0,59.1873,59.3936,59.1186,59.1529,20995.0
2021-09-17 10:30:00,68.77,68.77,68.46,68.61,16527.0,59.1014,59.1014,58.835,58.9639,16527.0
2021-09-17 11:00:00,68.6,68.9,68.57,68.7,14776.0,58.9553,59.2131,58.9295,59.0412,14776.0
2021-09-17 11:30:00,68.69,68.73,68.43,68.72,15657.0,59.0326,59.067,58.8092,59.0584,15657.0
2021-09-17 12:00:00,68.74,68.76,68.58,68.63,14928.0,59.0756,59.0928,58.9381,58.9811,14928.0
2021-09-17 12:30:00,68.57,68.84,68.57,68.73,16968.0,58.9295,59.1615,58.9295,59.067,16968.0
2021-09-17 13:00:00,68.71,68.76,68.59,68.68,11364.0,59.0498,59.0928,58.9467,59.024,11364.0
2021-09-17 13:30:00,68.69,68.79,68.58,68.69,16948.0,59.0326,59.1186,58.9381,59.0326,16948.0
2021-09-17 14:00:00,68.68,68.75,68.49,68.5,22699.0,59.024,59.0842,58.8608,58.8693,22699.0
2021-09-17 14:30:00,68.48,68.61,68.42,68.43,21033.0,58.8522,58.9639,58.8006,58.8092,21033.0
2021-09-17 15:00:00,68.45,68.68,68.42,68.46,39287.0,58.8264,59.024,58.8006,58.835,39287.0
2021-09-17 15:30:00,68.46,68.84,67.88,68.29,217198.0,58.835,59.1615,58.3365,58.6889,217198.0
2021-09-20 09:30:00,67.29,67.29,66.3,66.86,23109.0,57.8295,57.8295,56.9787,57.4599,23109.0
2021-09-20 10:00:00,66.85,67.39,66.6,67.1,22377.0,57.4513,57.9154,57.2365,57.6662,22377.0
2021-09-20 10:30:00,67.17,67.86,67.17,67.63,16711.0,57.7263,58.3193,57.7263,58.1217,16711.0
2021-09-20 11:00:00,67.59,68.0,67.55,67.73,20275.0,58.0873,58.4396,58.0529,58.2076,20275.0
2021-09-20 11:30:00,67.67,67.67,67.28,67.37,6021.0,58.156,58.156,57.8209,57.8982,6021.0
2021-09-20 12:00:00,67.42,67.43,67.17,67.4,15914.0,57.9412,57.9498,57.7263,57.924,15914.0
2021-09-20 12:30:00,67.4,67.46,67.11,67.12,11859.0,57.924,57.9756,57.6748,57.6834,11859.0
2021-09-20 13:00:00,67.15,67.2,66.97,67.19,9678.0,57.7091,57.7521,57.5545,57.7435,9678.0
2021-09-20 13:30:00,67.18,67.55,67.18,67.45,13070.0,57.7349,58.0529,57.7349,57.967,13070.0
2021-09-20 14:00:00,67.46,67.5,66.98,67.09,18667.0,57.9756,58.0099,57.563,57.6576,18667.0
2021-09-20 14:30:00,67.08,67.09,66.72,66.72,13345.0,57.649,57.6576,57.3396,57.3396,13345.0
2021-09-20 15:00:00,66.72,66.94,66.5,66.91,53150.0,57.3396,57.5287,57.1505,57.5029,53150.0
2021-09-20 15:30:00,66.9,67.74,66.9,67.58,95979.0,57.4943,58.2162,57.4943,58.0787,95979.0
2021-09-21 09:30:00,68.0,68.5,67.88,68.04,19495.0,58.4396,58.8693,58.3365,58.474,19495.0
2021-09-21 10:00:00,68.09,68.14,67.76,67.95,18249.0,58.517,58.56,58.2334,58.3967,18249.0
2021-09-21 10:30:00,67.96,68.11,67.81,67.95,13209.0,58.4053,58.5342,58.2764,58.3967,13209.0
2021-09-21 11:00:00,67.91,67.94,67.68,67.72,10621.0,58.3623,58.3881,58.1646,58.199,10621.0
2021-09-21 11:30:00,67.76,68.07,67.76,68.03,7733.0,58.2334,58.4998,58.2334,58.4654,7733.0
2021-09-21 12:00:00,68.05,68.3,68.05,68.12,7564.0,58.4826,58.6975,58.4826,58.5428,7564.0
2021-09-21 12:30:00,68.12,68.15,67.82,67.86,11783.0,58.5428,58.5686,58.2849,58.3193,11783.0
2021-09-21 13:00:00,67.87,67.91,67.74,67.81,10418.0,58.3279,58.3623,58.2162,58.2764,10418.0
2021-09-21 13:30:00,67.81,67.83,67.65,67.67,8198.0,58.2764,58.2935,58.1388,58.156,8198.0
2021-09-21 14:00:00,67.68,67.7,67.5,67.5,8193.0,58.1646,58.1818,58.0099,58.0099,8193.0
2021-09-21 14:30:00,67.53,67.82,67.52,67.76,13107.0,58.0357,58.2849,58.0271,58.2334,13107.0
2021-09-21 15:00:00,67.78,67.96,67.78,67.95,15758.0,58.2506,58.4053,58.2506,58.3967,15758.0
2021-09-21 15:30:00,67.94,67.97,67.12,67.16,117255.0,58.3881,58.4139,57.6834,57.7177,117255.0
2021-09-22 09:30:00,67.81,68.08,67.27,67.87,25651.0,58.2764,58.5084,57.8123,58.3279,25651.0
2021-09-22 10:00:00,67.85,67.97,67.67,67.87,14003.0,58.3107,58.4139,58.156,58.3279,14003.0
2021-09-22 10:30:00,67.94,68.17,67.91,68.05,19478.0,58.3881,58.5857,58.3623,58.4826,19478.0
2021-09-22 11:00:00,68.08,68.35,68.07,68.27,23092.0,58.5084,58.7404,58.4998,58.6717,23092.0
2021-09-22 11:30:00,68.29,68.29,67.94,68.15,11393.0,58.6889,58.6889,58.3881,58.5686,11393.0
2021-09-22 12:00:00,68.15,68.22,68.0,68.04,8830.0,58.5686,58.6287,58.4396,58.474,8830.0
2021-09-22 12:30:00,68.08,68.14,68.0,68.09,10037.0,58.5084,58.56,58.4396,58.517,10037.0
2021-09-22 13:00:00,68.1,68.2,68.05,68.2,13753.0,58.5256,58.6115,58.4826,58.6115,13753.0
2021-09-22 13:30:00,68.19,68.34,68.11,68.14,10982.0,58.6029,58.7318,58.5342,58.56,10982.0
2021-09-22 14:00:00,68.22,68.47,68.06,68.32,21103.0,58.6287,58.8436,58.4912,58.7147,21103.0
2021-09-22 14:30:00,68.31,68.38,67.87,68.0,24554.0,58.7061,58.7662,58.3279,58.4396,24554.0
2021-09-22 15:00:00,67.97,68.21,67.84,68.17,36833.0,58.4139,58.6201,58.3021,58.5857,36833.0
2021-09-22 15:30:00,68.18,68.23,68.0,68.09,87034.0,58.5943,58.6373,58.4396,58.517,87034.0
2021-09-23 09:30:00,68.33,68.73,67.88,68.73,13447.0,58.7232,59.067,58.3365,59.067,13447.0
2021-09-23 10:00:00,68.76,68.96,68.58,68.64,11452.0,59.0928,59.2647,58.9381,58.9897,11452.0
2021-09-23 10:30:00,68.67,68.71,68.48,68.62,8466.0,59.0154,59.0498,58.8522,58.9725,8466.0
2021-09-23 11:00:00,68.62,68.76,68.61,68.64,12671.0,58.9725,59.0928,58.9639,58.9897,12671.0
2021-09-23 11:30:00,68.66,68.67,68.48,68.59,11810.0,59.0069,59.0154,58.8522,58.9467,11810.0
2021-09-23 12:00:00,68.59,68.68,68.54,68.67,6729.0,58.9467,59.024,58.9037,59.0154,6729.0
2021-09-23 12:30:00,68.68,68.76,68.58,68.6,7887.0,59.024,59.0928,58.9381,58.9553,7887.0
2021-09-23 13:00:00,68.64,68.74,68.64,68.64,9212.0,58.9897,59.0756,58.9897,58.9897,9212.0
2021-09-23 13:30:00,68.6,68.75,68.6,68.68,13836.0,58.9553,59.0842,58.9553,59.024,13836.0
2021-09-23 14:00:00,68.66,68.7,68.47,68.49,16977.0,59.0069,59.0412,58.8436,58.8608,16977.0
2021-09-23 14:30:00,68.5,68.55,68.36,68.37,10188.0,58.8693,58.9123,58.749,58.7576,10188.0
2021-09-23 15:00:00,68.39,68.43,68.17,68.22,19173.0,58.7748,58.8092,58.5857,58.6287,19173.0
2021-09-23 15:30:00,68.25,68.32,68.14,68.28,124278.0,58.6545,58.7147,58.56,58.6803,124278.0
2021-09-24 09:30:00,67.96,68.47,67.94,68.17,29298.0,58.4053,58.8436,58.3881,58.5857,29298.0
2021-09-24 10:00:00,68.17,68.42,68.12,68.31,17843.0,58.5857,58.8006,58.5428,58.7061,17843.0
2021-09-24 10:30:00,68.26,68.47,68.21,68.39,22329.0,58.6631,58.8436,58.6201,58.7748,22329.0
2021-09-24 11:00:00,68.38,68.46,68.23,68.23,9129.0,58.7662,58.835,58.6373,58.6373,9129.0
2021-09-24 11:30:00,68.26,68.6,68.23,68.54,21317.0,58.6631,58.9553,58.6373,58.9037,21317.0
2021-09-24 12:00:00,68.56,68.6,68.37,68.43,25785.0,58.9209,58.9553,58.7576,58.8092,25785.0
2021-09-24 12:30:00,68.44,68.44,68.2,68.2,56465.0,58.8178,58.8178,58.6115,58.6115,56465.0
2021-09-24 13:00:00,68.19,68.2,67.96,67.97,14268.0,58.6029,58.6115,58.4053,58.4139,14268.0
2021-09-24 13:30:00,67.97,68.08,67.9,68.03,8183.0,58.4139,58.5084,58.3537,58.4654,8183.0
2021-09-24 14:00:00,68.03,68.16,68.01,68.12,11222.0,58.4654,58.5771,58.4482,58.5428,11222.0
2021-09-24 14:30:00,68.17,68.21,68.08,68.2,13499.0,58.5857,58.6201,58.5084,58.6115,13499.0
2021-09-24 15:00:00,68.19,68.52,68.19,68.52,13985.0,58.6029,58.8865,58.6029,58.8865,13985.0
2021-09-24 15:30:00,68.58,68.65,68.27,68.3,64091.0,58.9381,58.9983,58.6717,58.6975,64091.0
2021-09-27 09:30:00,68.55,69.35,68.5,69.31,38227.0,58.9123,59.5998,58.8693,59.5655,38227.0
2021-09-27 10:00:00,69.39,69.61,69.25,69.39,18125.0,59.6342,59.8233,59.5139,59.6342,18125.0
2021-09-27 10:30:00,69.38,69.53,69.3,69.44,15647.0,59.6256,59.7545,59.5569,59.6772,15647.0
2021-09-27 11:00:00,69.48,69.51,69.29,69.45,15734.0,59.7116,59.7373,59.5483,59.6858,15734.0
2021-09-27 11:30:00,69.44,69.44,69.22,69.33,15731.0,59.6772,59.6772,59.4881,59.5827,15731.0
2021-09-27 12:00:00,69.28,69.37,69.22,69.27,25626.0,59.5397,59.617,59.4881,59.5311,25626.0
2021-09-27 12:30:00,69.28,69.28,69.04,69.09,27925.0,59.5397,59.5397,59.3334,59.3764,27925.0
2021-09-27 13:00:00,69.06,69.1,68.9,68.93,19792.0,59.3506,59.385,59.2131,59.2389,19792.0
2021-09-27 13:30:00,68.89,68.97,68.81,68.96,12400.0,59.2045,59.2733,59.1358,59.2647,12400.0
2021-09-27 14:00:00,68.97,69.05,68.94,69.0,14834.0,59.2733,59.342,59.2475,59.299,14834.0
2021-09-27 14:30:00,68.98,69.06,68.95,68.98,16903.0,59.2819,59.3506,59.2561,59.2819,16903.0
2021-09-27 15:00:00,68.96,68.97,68.57,68.61,34578.0,59.2647,59.2733,58.9295,58.9639,34578.0
2021-09-27 15:30:00,68.59,68.62,68.17,68.44,156215.0,58.9467,58.9725,58.5857,58.8178,156215.0
2021-09-28 09:30:00,68.32,68.7,67.62,68.34,63693.0,58.7147,59.0412,58.1131,58.7318,63693.0
2021-09-28 10:00:00,68.33,68.41,68.15,68.25,28012.0,58.7232,58.792,58.5686,58.6545,28012.0
2021-09-28 10:30:00,68.24,68.61,68.17,68.31,29918.0,58.6459,58.9639,58.5857,58.7061,29918.0
2021-09-28 11:00:00,68.35,68.64,68.2,68.55,36769.0,58.7404,58.9897,58.6115,58.9123,36769.0
2021-09-28 11:30:00,68.54,68.55,68.2,68.24,17437.0,58.9037,58.9123,58.6115,58.6459,17437.0
2021-09-28 12:00:00,68.24,68.26,67.96,67.96,33254.0,58.6459,58.6631,58.4053,58.4053,33254.0
2021-09-28 12:30:00,67.89,68.01,67.85,67.93,40225.0,58.3451,58.4482,58.3107,58.3795,40225.0
2021-09-28 13:00:00,67.93,68.11,67.9,68.1,19786.0,58.3795,58.5342,58.3537,58.5256,19786.0
2021-09-28 13:30:00,68.06,68.08,67.96,68.02,22942.0,58.4912,58.5084,58.4053,58.4568,22942.0
2021-09-28 14:00:00,68.01,68.07,67.8,68.05,18415.0,58.4482,58.4998,58.2678,58.4826,18415.0
2021-09-28 14:30:00,68.06,68.3,67.98,68.28,14376.0,58.4912,58.6975,58.4225,58.6803,14376.0
2021-09-28 15:00:00,68.25,68.31,68.08,68.08,19413.0,58.6545,58.7061,58.5084,58.5084,19413.0
2021-09-28 15:30:00,68.03,68.25,67.83,68.19,190381.0,58.4654,58.6545,58.2935,58.6029,190381.0
2021-09-29 09:30:00,68.45,68.72,68.34,68.55,19217.0,58.8264,59.0584,58.7318,58.9123,19217.0
2021-09-29 10:00:00,68.56,68.68,68.34,68.37,15432.0,58.9209,59.024,58.7318,58.7576,15432.0
2021-09-29 10:30:00,68.37,68.44,68.17,68.44,33773.0,58.7576,58.8178,58.5857,58.8178,33773.0
2021-09-29 11:00:00,68.38,68.69,68.26,68.55,50612.0,58.7662,59.0326,58.6631,58.9123,50612.0
2021-09-29 11:30:00,68.59,68.72,68.24,68.33,45269.0,58.9467,59.0584,58.6459,58.7232,45269.0
2021-09-29 12:00:00,68.42,68.46,68.29,68.33,21734.0,58.8006,58.835,58.6889,58.7232,21734.0
2021-09-29 12:30:00,68.37,68.46,68.27,68.37,11273.0,58.7576,58.835,58.6717,58.7576,11273.0
2021-09-29 13:00:00,68.4,68.55,68.28,68.52,14043.0,58.7834,58.9123,58.6803,58.8865,14043.0
2021-09-29 13:30:00,68.5,68.5,68.28,68.45,11911.0,58.8693,58.8693,58.6803,58.8264,11911.0
2021-09-29 14:00:00,68.47,68.61,68.39,68.56,14257.0,58.8436,58.9639,58.7748,58.9209,14257.0
2021-09-29 14:30:00,68.57,68.72,68.56,68.72,17767.0,58.9295,59.0584,58.9209,59.0584,17767.0
2021-09-29 15:00:00,68.72,68.94,68.67,68.82,53067.0,59.0584,59.2475,59.0154,59.1444,53067.0
2021-09-29 15:30:00,68.82,68.9,68.57,68.67,91085.0,59.1444,59.2131,58.9295,59.0154,91085.0
2021-09-30 09:30:00,68.92,68.96,68.05,68.27,105392.0,59.2303,59.2647,58.4826,58.6717,105392.0
2021-09-30 10:00:00,68.25,68.25,67.86,67.97,230072.0,58.6545,58.6545,58.3193,58.4139,230072.0
2021-09-30 10:30:00,68.02,68.19,67.77,67.8,113762.0,58.4568,58.6029,58.242,58.2678,113762.0
2021-09-30 11:00:00,67.81,68.12,67.73,67.92,47425.0,58.2764,58.5428,58.2076,58.3709,47425.0
2021-09-30 11:30:00,67.89,67.89,67.42,67.56,33659.0,58.3451,58.3451,57.9412,58.0615,33659.0
2021-09-30 12:00:00,67.56,67.64,67.16,67.28,77089.0,58.0615,58.1303,57.7177,57.8209,77089.0
2021-09-30 12:30:00,67.26,67.49,67.21,67.43,31438.0,57.8037,58.0013,57.7607,57.9498,31438.0
2021-09-30 13:00:00,67.46,67.72,67.43,67.46,30858.0,57.9756,58.199,57.9498,57.9756,30858.0
2021-09-30 13:30:00,67.49,67.71,67.3,67.62,27086.0,58.0013,58.1904,57.8381,58.1131,27086.0
2021-09-30 14:00:00,67.64,67.85,67.5,67.59,46263.0,58.1303,58.3107,58.0099,58.0873,46263.0
2021-09-30 14:30:00,67.61,67.98,67.61,67.84,49755.0,58.1045,58.4225,58.1045,58.3021,49755.0
2021-09-30 15:00:00,67.83,67.91,67.72,67.78,73216.0,58.2935,58.3623,58.199,58.2506,73216.0
2021-09-30 15:30:00,67.76,67.9,66.85,67.45,467765.0,58.2334,58.3537,57.4513,57.967,467765.0
2021-10-01 09:30:00,67.7,67.95,67.57,67.9,39349.0,58.1818,58.3967,58.0701,58.3537,39349.0
2021-10-01 10:00:00,68.0,68.34,67.71,67.99,45157.0,58.4396,58.7318,58.1904,58.431,45157.0
2021-10-01 10:30:00,67.99,68.13,67.64,67.88,27547.0,58.431,58.5514,58.1303,58.3365,27547.0
2021-10-01 11:00:00,67.87,67.97,67.67,67.95,23083.0,58.3279,58.4139,58.156,58.3967,23083.0
2021-10-01 11:30:00,67.91,68.5,67.91,68.42,18329.0,58.3623,58.8693,58.3623,58.8006,18329.0
2021-10-01 12:00:00,68.4,68.47,68.16,68.42,31259.0,58.7834,58.8436,58.5771,58.8006,31259.0
2021-10-01 12:30:00,68.38,68.53,68.29,68.5,12463.0,58.7662,58.8951,58.6889,58.8693,12463.0
2021-10-01 13:00:00,68.47,68.69,68.46,68.57,90227.0,58.8436,59.0326,58.835,58.9295,90227.0
2021-10-01 13:30:00,68.58,68.97,68.51,68.88,45811.0,58.9381,59.2733,58.8779,59.1959,45811.0
2021-10-01 14:00:00,68.9,69.4,68.88,69.37,118322.0,59.2131,59.6428,59.1959,59.617,118322.0
2021-10-01 14:30:00,69.37,69.54,69.35,69.45,14678.0,59.617,59.7631,59.5998,59.6858,14678.0
2021-10-01 15:00:00,69.43,69.67,69.42,69.63,26974.0,59.6686,59.8749,59.66,59.8405,26974.0
2021-10-01 15:30:00,69.59,69.61,69.16,69.29,190267.0,59.8061,59.8233,59.4366,59.5483,190267.0
2021-10-04 09:30:00,69.22,70.06,68.23,69.75,37430.0,59.4881,60.21,58.6373,59.9436,37430.0
2021-10-04 10:00:00,69.72,69.76,69.24,69.41,44845.0,59.9178,59.9522,59.5053,59.6514,44845.0
2021-10-04 10:30:00,69.44,69.79,69.06,69.53,25924.0,59.6772,59.978,59.3506,59.7545,25924.0
2021-10-04 11:00:00,69.5,69.73,69.35,69.52,11683.0,59.7288,59.9264,59.5998,59.7459,11683.0
2021-10-04 11:30:00,69.59,69.68,69.41,69.63,31202.0,59.8061,59.8834,59.6514,59.8405,31202.0
2021-10-04 12:00:00,69.62,69.7,69.54,69.55,23242.0,59.8319,59.9006,59.7631,59.7717,23242.0
2021-10-04 12:30:00,69.51,69.62,69.44,69.51,13168.0,59.7373,59.8319,59.6772,59.7373,13168.0
2021-10-04 13:00:00,69.51,69.52,69.31,69.42,12771.0,59.7373,59.7459,59.5655,59.66,12771.0
2021-10-04 13:30:00,69.47,69.58,69.44,69.48,29039.0,59.703,59.7975,59.6772,59.7116,29039.0
2021-10-04 14:00:00,69.48,69.56,69.26,69.39,19475.0,59.7116,59.7803,59.5225,59.6342,19475.0
2021-10-04 14:30:00,69.4,69.53,69.33,69.48,51792.0,59.6428,59.7545,59.5827,59.7116,51792.0
2021-10-04 15:00:00,69.47,69.57,69.38,69.5,219034.0,59.703,59.7889,59.6256,59.7288,219034.0
2021-10-04 15:30:00,69.5,69.7,69.27,69.4,297451.0,59.7288,59.9006,59.5311,59.6428,297451.0
2021-10-05 09:30:00,69.56,69.75,68.73,68.85,56636.0,59.7803,59.9436,59.067,59.1701,56636.0
2021-10-05 10:00:00,68.84,69.2,68.77,69.04,27616.0,59.1615,59.4709,59.1014,59.3334,27616.0
2021-10-05 10:30:00,69.09,69.19,68.79,68.99,54745.0,59.3764,59.4623,59.1186,59.2905,54745.0
2021-10-05 11:00:00,68.99,69.21,68.97,68.99,12317.0,59.2905,59.4795,59.2733,59.2905,12317.0
2021-10-05 11:30:00,68.93,68.93,68.79,68.87,12879.0,59.2389,59.2389,59.1186,59.1873,12879.0
2021-10-05 12:00:00,68.88,68.88,68.65,68.66,14339.0,59.1959,59.1959,58.9983,59.0069,14339.0
2021-10-05 12:30:00,68.65,68.74,68.43,68.7,104750.0,58.9983,59.0756,58.8092,59.0412,104750.0
2021-10-05 13:00:00,68.72,68.92,68.66,68.92,31059.0,59.0584,59.2303,59.0069,59.2303,31059.0
2021-10-05 13:30:00,68.93,69.03,68.89,68.94,55649.0,59.2389,59.3248,59.2045,59.2475,55649.0
2021-10-05 14:00:00,68.96,69.06,68.89,69.05,44150.0,59.2647,59.3506,59.2045,59.342,44150.0
2021-10-05 14:30:00,69.04,69.16,69.0,69.11,29028.0,59.3334,59.4366,59.299,59.3936,29028.0
2021-10-05 15:00:00,69.04,69.15,68.78,68.96,53246.0,59.3334,59.428,59.11,59.2647,53246.0
2021-10-05 15:30:00,68.95,68.97,68.65,68.65,93112.0,59.2561,59.2733,58.9983,58.9983,93112.0
2021-10-06 09:30:00,68.18,68.33,67.72,67.8,56724.0,58.5943,58.7232,58.199,58.2678,56724.0
2021-10-06 10:00:00,67.86,67.89,67.3,67.59,33705.0,58.3193,58.3451,57.8381,58.0873,33705.0
2021-10-06 10:30:00,67.62,67.75,67.37,67.75,26709.0,58.1131,58.2248,57.8982,58.2248,26709.0
2021-10-06 11:00:00,67.73,67.85,67.36,67.43,83436.0,58.2076,58.3107,57.8896,57.9498,83436.0
2021-10-06 11:30:00,67.4,67.88,67.36,67.88,20175.0,57.924,58.3365,57.8896,58.3365,20175.0
2021-10-06 12:00:00,67.92,67.94,67.59,67.69,11229.0,58.3709,58.3881,58.0873,58.1732,11229.0
2021-10-06 12:30:00,67.68,67.75,67.62,67.69,37400.0,58.1646,58.2248,58.1131,58.1732,37400.0
2021-10-06 13:00:00,67.7,67.81,67.62,67.81,54092.0,58.1818,58.2764,58.1131,58.2764,54092.0
2021-10-06 13:30:00,67.82,68.06,67.8,68.06,31552.0,58.2849,58.4912,58.2678,58.4912,31552.0
2021-10-06 14:00:00,68.08,68.44,68.04,68.37,47052.0,58.5084,58.8178,58.474,58.7576,47052.0
2021-10-06 14:30:00,68.35,68.52,68.23,68.27,56416.0,58.7404,58.8865,58.6373,58.6717,56416.0
2021-10-06 15:00:00,68.27,68.51,68.23,68.47,66748.0,58.6717,58.8779,58.6373,58.8436,66748.0
2021-10-06 15:30:00,68.47,69.26,68.47,69.22,142296.0,58.8436,59.5225,58.8436,59.4881,142296.0
2021-10-07 09:30:00,69.91,70.3,69.53,69.9,38964.0,60.0811,60.4163,59.7545,60.0725,38964.0
2021-10-07 10:00:00,70.02,70.48,69.94,70.45,95038.0,60.1756,60.571,60.1069,60.5452,95038.0
2021-10-07 10:30:00,70.46,70.56,70.23,70.45,13641.0,60.5538,60.6397,60.3561,60.5452,13641.0
2021-10-07 11:00:00,70.44,70.5,70.26,70.38,13089.0,60.5366,60.5882,60.3819,60.485,13089.0
2021-10-07 11:30:00,70.41,70.49,70.3,70.38,7936.0,60.5108,60.5796,60.4163,60.485,7936.0
2021-10-07 12:00:00,70.36,70.53,70.34,70.36,14637.0,60.4678,60.6139,60.4507,60.4678,14637.0
2021-10-07 12:30:00,70.38,70.42,70.23,70.33,10600.0,60.485,60.5194,60.3561,60.4421,10600.0
2021-10-07 13:00:00,70.32,70.4,70.25,70.4,6278.0,60.4335,60.5022,60.3733,60.5022,6278.0
2021-10-07 13:30:00,70.37,70.4,70.25,70.3,27431.0,60.4764,60.5022,60.3733,60.4163,27431.0
2021-10-07 14:00:00,70.27,70.3,70.09,70.09,25309.0,60.3905,60.4163,60.2358,60.2358,25309.0
2021-10-07 14:30:00,70.11,70.14,69.61,69.66,94156.0,60.253,60.2788,59.8233,59.8663,94156.0
2021-10-07 15:00:00,69.63,69.99,69.56,69.9,31163.0,59.8405,60.1499,59.7803,60.0725,31163.0
2021-10-07 15:30:00,69.92,70.02,69.77,69.95,147954.0,60.0897,60.1756,59.9608,60.1155,147954.0
2021-10-08 09:30:00,69.78,70.15,69.67,70.14,19613.0,59.9694,60.2874,59.8749,60.2788,19613.0
2021-10-08 10:00:00,70.17,70.32,70.0,70.01,34720.0,60.3046,60.4335,60.1585,60.167,34720.0
2021-10-08 10:30:00,70.04,70.17,69.95,70.15,19208.0,60.1928,60.3046,60.1155,60.2874,19208.0
2021-10-08 11:00:00,70.17,70.17,69.87,70.05,18878.0,60.3046,60.3046,60.0467,60.2014,18878.0
2021-10-08 11:30:00,70.02,70.02,69.87,69.88,13203.0,60.1756,60.1756,60.0467,60.0553,13203.0
2021-10-08 12:00:00,69.9,69.9,69.62,69.63,21811.0,60.0725,60.0725,59.8319,59.8405,21811.0
2021-10-08 12:30:00,69.59,69.73,69.55,69.71,34532.0,59.8061,59.9264,59.7717,59.9092,34532.0
2021-10-08 13:00:00,69.69,69.69,69.47,69.57,24503.0,59.892,59.892,59.703,59.7889,24503.0
2021-10-08 13:30:00,69.57,69.61,69.43,69.52,16912.0,59.7889,59.8233,59.6686,59.7459,16912.0
2021-10-08 14:00:00,69.54,69.73,69.51,69.73,21083.0,59.7631,59.9264,59.7373,59.9264,21083.0
2021-10-08 14:30:00,69.76,69.8,69.62,69.63,12589.0,59.9522,59.9866,59.8319,59.8405,12589.0
2021-10-08 15:00:00,69.63,69.71,69.56,69.56,12542.0,59.8405,59.9092,59.7803,59.7803,12542.0
2021-10-08 15:30:00,69.56,69.57,69.32,69.45,61742.0,59.7803,59.7889,59.5741,59.6858,61742.0
2021-10-11 09:30:00,69.68,69.68,68.78,69.34,30908.0,59.8834,59.8834,59.11,59.5912,30908.0
2021-10-11 10:00:00,69.36,69.64,69.27,69.58,70664.0,59.6084,59.8491,59.5311,59.7975,70664.0
2021-10-11 10:30:00,69.58,69.7,69.5,69.68,14514.0,59.7975,59.9006,59.7288,59.8834,14514.0
2021-10-11 11:00:00,69.68,69.68,69.44,69.53,58070.0,59.8834,59.8834,59.6772,59.7545,58070.0
2021-10-11 11:30:00,69.55,69.84,69.55,69.72,12677.0,59.7717,60.021,59.7717,59.9178,12677.0
2021-10-11 12:00:00,69.7,69.7,69.29,69.48,12390.0,59.9006,59.9006,59.5483,59.7116,12390.0
2021-10-11 12:30:00,69.5,69.64,69.47,69.51,19371.0,59.7288,59.8491,59.703,59.7373,19371.0
2021-10-11 13:00:00,69.52,69.64,69.43,69.56,22752.0,59.7459,59.8491,59.6686,59.7803,22752.0
2021-10-11 13:30:00,69.56,69.6,69.49,69.5,8616.0,59.7803,59.8147,59.7202,59.7288,8616.0
2021-10-11 14:00:00,69.5,69.6,69.47,69.5,7564.0,59.7288,59.8147,59.703,59.7288,7564.0
2021-10-11 14:30:00,69.49,69.65,69.49,69.61,8138.0,59.7202,59.8577,59.7202,59.8233,8138.0
2021-10-11 15:00:00,69.61,69.66,69.47,69.61,11182.0,59.8233,59.8663,59.703,59.8233,11182.0
2021-10-11 15:30:00,69.6,69.8,69.54,69.73,84403.0,59.8147,59.9866,59.7631,59.9264,84403.0
2021-10-12 09:30:00,69.13,70.0,69.13,69.82,34316.0,59.4108,60.1585,59.4108,60.0038,34316.0
2021-10-12 10:00:00,69.78,69.79,69.5,69.71,38207.0,59.9694,59.978,59.7288,59.9092,38207.0
2021-10-12 10:30:00,69.82,70.06,69.81,69.94,45146.0,60.0038,60.21,59.9952,60.1069,45146.0
2021-10-12 11:00:00,69.97,70.0,69.82,69.93,23400.0,60.1327,60.1585,60.0038,60.0983,23400.0
2021-10-12 11:30:00,69.95,70.06,69.85,69.95,87448.0,60.1155,60.21,60.0295,60.1155,87448.0
2021-10-12 12:00:00,69.96,70.06,69.9,70.02,39168.0,60.1241,60.21,60.0725,60.1756,39168.0
2021-10-12 12:30:00,70.02,70.05,69.8,69.88,26381.0,60.1756,60.2014,59.9866,60.0553,26381.0
2021-10-12 13:00:00,69.88,70.02,69.88,70.0,61213.0,60.0553,60.1756,60.0553,60.1585,61213.0
2021-10-12 13:30:00,70.0,70.1,69.86,69.97,37181.0,60.1585,60.2444,60.0381,60.1327,37181.0
2021-10-12 14:00:00,69.94,70.02,69.93,69.98,27230.0,60.1069,60.1756,60.0983,60.1413,27230.0
2021-10-12 14:30:00,69.98,70.02,69.8,69.89,103968.0,60.1413,60.1756,59.9866,60.0639,103968.0
2021-10-12 15:00:00,69.91,69.93,69.66,69.73,58778.0,60.0811,60.0983,59.8663,59.9264,58778.0
2021-10-12 15:30:00,69.72,69.81,69.52,69.67,100984.0,59.9178,59.9952,59.7459,59.8749,100984.0
2021-10-13 09:30:00,69.4,69.63,69.24,69.51,20825.0,59.6428,59.8405,59.5053,59.7373,20825.0
2021-10-13 10:00:00,69.47,69.51,69.17,69.25,24930.0,59.703,59.7373,59.4451,59.5139,24930.0
2021-10-13 10:30:00,69.26,69.74,69.26,69.67,17922.0,59.5225,59.935,59.5225,59.8749,17922.0
2021-10-13 11:00:00,69.68,69.84,69.58,69.63,13538.0,59.8834,60.021,59.7975,59.8405,13538.0
2021-10-13 11:30:00,69.59,69.85,69.52,69.67,19882.0,59.8061,60.0295,59.7459,59.8749,19882.0
2021-10-13 12:00:00,69.67,69.72,69.61,69.65,12691.0,59.8749,59.9178,59.8233,59.8577,12691.0
2021-10-13 12:30:00,69.65,69.69,69.56,69.6,15366.0,59.8577,59.892,59.7803,59.8147,15366.0
2021-10-13 13:00:00,69.59,69.74,69.56,69.74,39676.0,59.8061,59.935,59.7803,59.935,39676.0
2021-10-13 13:30:00,69.74,69.85,69.71,69.73,27799.0,59.935,60.0295,59.9092,59.9264,27799.0
2021-10-13 14:00:00,69.75,70.01,69.61,69.95,31814.0,59.9436,60.167,59.8233,60.1155,31814.0
2021-10-13 14:30:00,69.97,69.97,69.87,69.9,15439.0,60.1327,60.1327,60.0467,60.0725,15439.0
2021-10-13 15:00:00,69.9,69.9,69.72,69.88,25515.0,60.0725,60.0725,59.9178,60.0553,25515.0
2021-10-13 15:30:00,69.87,70.01,69.77,69.92,99365.0,60.0467,60.167,59.9608,60.0897,99365.0
2021-10-14 09:30:00,70.47,70.47,69.98,70.43,25854.0,60.5624,60.5624,60.1413,60.528,25854.0
2021-10-14 10:00:00,70.44,70.59,70.39,70.52,31942.0,60.5366,60.6655,60.4936,60.6053,31942.0
2021-10-14 10:30:00,70.53,70.55,70.06,70.08,19418.0,60.6139,60.6311,60.21,60.2272,19418.0
2021-10-14 11:00:00,70.05,70.05,69.92,69.95,13675.0,60.2014,60.2014,60.0897,60.1155,13675.0
2021-10-14 11:30:00,70.0,70.26,70.0,70.26,20264.0,60.1585,60.3819,60.1585,60.3819,20264.0
2021-10-14 12:00:00,70.26,70.31,70.19,70.25,16812.0,60.3819,60.4249,60.3217,60.3733,16812.0
2021-10-14 12:30:00,70.23,70.35,70.15,70.35,20397.0,60.3561,60.4592,60.2874,60.4592,20397.0
2021-10-14 13:00:00,70.39,70.39,70.17,70.24,13653.0,60.4936,60.4936,60.3046,60.3647,13653.0
2021-10-14 13:30:00,70.23,70.39,70.21,70.37,22882.0,60.3561,60.4936,60.3389,60.4764,22882.0
2021-10-14 14:00:00,70.41,70.41,70.24,70.31,11461.0,60.5108,60.5108,60.3647,60.4249,11461.0
2021-10-14 14:30:00,70.31,70.39,70.23,70.25,18629.0,60.4249,60.4936,60.3561,60.3733,18629.0
2021-10-14 15:00:00,70.25,70.31,70.18,70.23,32027.0,60.3733,60.4249,60.3131,60.3561,32027.0
2021-10-14 15:30:00,70.24,70.26,69.95,70.14,138480.0,60.3647,60.3819,60.1155,60.2788,138480.0
2021-10-15 09:30:00,70.4,70.92,70.4,70.78,36631.0,60.5022,60.9491,60.5022,60.8288,36631.0
2021-10-15 10:00:00,70.78,71.05,70.77,70.89,10032.0,60.8288,61.0608,60.8202,60.9233,10032.0
2021-10-15 10:30:00,70.93,71.01,70.85,70.95,11295.0,60.9577,61.0265,60.889,60.9749,11295.0
2021-10-15 11:00:00,71.0,71.17,70.92,71.12,28166.0,61.0179,61.164,60.9491,61.121,28166.0
2021-10-15 11:30:00,71.13,71.24,71.09,71.17,15618.0,61.1296,61.2241,61.0952,61.164,15618.0
2021-10-15 12:00:00,71.16,71.32,71.16,71.27,16033.0,61.1554,61.2929,61.1554,61.2499,16033.0
2021-10-15 12:30:00,71.27,71.28,71.1,71.25,14345.0,61.2499,61.2585,61.1038,61.2327,14345.0
2021-10-15 13:00:00,71.22,71.33,71.07,71.09,18651.0,61.2069,61.3015,61.078,61.0952,18651.0
2021-10-15 13:30:00,71.1,71.2,71.05,71.12,20633.0,61.1038,61.1897,61.0608,61.121,20633.0
2021-10-15 14:00:00,71.14,71.24,71.06,71.19,19449.0,61.1382,61.2241,61.0694,61.1811,19449.0
2021-10-15 14:30:00,71.19,71.19,70.99,71.07,39578.0,61.1811,61.1811,61.0093,61.078,39578.0
2021-10-15 15:00:00,71.08,71.08,70.66,70.81,93554.0,61.0866,61.0866,60.7257,60.8546,93554.0
2021-10-15 15:30:00,70.81,70.82,70.61,70.68,65517.0,60.8546,60.8632,60.6827,60.7429,65517.0
2021-10-18 09:30:00,70.06,70.7,70.06,70.61,16149.0,60.21,60.76,60.21,60.6827,16149.0
2021-10-18 10:00:00,70.61,70.9,70.61,70.84,8725.0,60.6827,60.9319,60.6827,60.8804,8725.0
2021-10-18 10:30:00,70.77,70.97,70.74,70.79,6538.0,60.8202,60.9921,60.7944,60.8374,6538.0
2021-10-18 11:00:00,70.8,70.93,70.69,70.71,17243.0,60.846,60.9577,60.7514,60.7686,17243.0
2021-10-18 11:30:00,70.68,71.06,70.61,71.05,6600.0,60.7429,61.0694,60.6827,61.0608,6600.0
2021-10-18 12:00:00,71.08,71.27,71.05,71.11,11270.0,61.0866,61.2499,61.0608,61.1124,11270.0
2021-10-18 12:30:00,71.0,71.04,70.83,70.88,4182.0,61.0179,61.0522,60.8718,60.9147,4182.0
2021-10-18 13:00:00,70.95,71.05,70.86,70.93,9049.0,60.9749,61.0608,60.8975,60.9577,9049.0
2021-10-18 13:30:00,70.94,70.96,70.89,70.92,7205.0,60.9663,60.9835,60.9233,60.9491,7205.0
2021-10-18 14:00:00,70.92,71.04,70.89,71.0,6486.0,60.9491,61.0522,60.9233,61.0179,6486.0
2021-10-18 14:30:00,71.0,71.0,70.84,71.0,8695.0,61.0179,61.0179,60.8804,61.0179,8695.0
2021-10-18 15:00:00,71.01,71.1,70.95,70.95,11032.0,61.0265,61.1038,60.9749,60.9749,11032.0
2021-10-18 15:30:00,70.94,71.12,70.75,71.08,61724.0,60.9663,61.121,60.803,61.0866,61724.0
2021-10-19 09:30:00,71.26,71.26,70.5,70.5,9623.0,61.2413,61.2413,60.5882,60.5882,9623.0
2021-10-19 10:00:00,70.42,70.85,70.38,70.48,11571.0,60.5194,60.889,60.485,60.571,11571.0
2021-10-19 10:30:00,70.45,70.6,70.39,70.42,16479.0,60.5452,60.6741,60.4936,60.5194,16479.0
2021-10-19 11:00:00,70.46,70.6,70.46,70.48,9043.0,60.5538,60.6741,60.5538,60.571,9043.0
2021-10-19 11:30:00,70.44,70.44,70.25,70.34,12601.0,60.5366,60.5366,60.3733,60.4507,12601.0
2021-10-19 12:00:00,70.36,70.42,70.28,70.31,13824.0,60.4678,60.5194,60.3991,60.4249,13824.0
2021-10-19 12:30:00,70.32,70.48,70.31,70.48,13220.0,60.4335,60.571,60.4249,60.571,13220.0
2021-10-19 13:00:00,70.49,70.49,70.27,70.28,25846.0,60.5796,60.5796,60.3905,60.3991,25846.0
2021-10-19 13:30:00,70.3,70.31,70.1,70.1,13753.0,60.4163,60.4249,60.2444,60.2444,13753.0
2021-10-19 14:00:00,70.11,70.15,70.03,70.07,14539.0,60.253,60.2874,60.1842,60.2186,14539.0
2021-10-19 14:30:00,70.07,70.21,69.98,70.14,23526.0,60.2186,60.3389,60.1413,60.2788,23526.0
2021-10-19 15:00:00,70.11,70.16,69.84,69.86,20632.0,60.253,60.296,60.021,60.0381,20632.0
2021-10-19 15:30:00,69.85,69.87,69.37,69.51,124088.0,60.0295,60.0467,59.617,59.7373,124088.0
2021-10-20 09:30:00,69.4,69.7,69.11,69.68,12798.0,59.6428,59.9006,59.3936,59.8834,12798.0
2021-10-20 10:00:00,69.69,70.14,69.68,70.07,10403.0,59.892,60.2788,59.8834,60.2186,10403.0
2021-10-20 10:30:00,70.15,70.29,70.05,70.05,35381.0,60.2874,60.4077,60.2014,60.2014,35381.0
2021-10-20 11:00:00,70.09,70.16,69.9,69.94,11209.0,60.2358,60.296,60.0725,60.1069,11209.0
2021-10-20 11:30:00,69.91,69.99,69.75,69.81,12264.0,60.0811,60.1499,59.9436,59.9952,12264.0
2021-10-20 12:00:00,69.81,70.05,69.81,70.04,10634.0,59.9952,60.2014,59.9952,60.1928,10634.0
2021-10-20 12:30:00,70.07,70.33,70.07,70.33,10139.0,60.2186,60.4421,60.2186,60.4421,10139.0
2021-10-20 13:00:00,70.32,70.33,70.16,70.31,10712.0,60.4335,60.4421,60.296,60.4249,10712.0
2021-10-20 13:30:00,70.31,70.36,70.25,70.26,8485.0,60.4249,60.4678,60.3733,60.3819,8485.0
2021-10-20 14:00:00,70.26,70.39,70.2,70.28,9193.0,60.3819,60.4936,60.3303,60.3991,9193.0
2021-10-20 14:30:00,70.29,70.35,70.26,70.32,26429.0,60.4077,60.4592,60.3819,60.4335,26429.0
2021-10-20 15:00:00,70.37,70.66,70.37,70.58,81358.0,60.4764,60.7257,60.4764,60.6569,81358.0
2021-10-20 15:30:00,70.55,71.22,70.44,71.17,191162.0,60.6311,61.2069,60.5366,61.164,191162.0
2021-10-21 09:30:00,70.95,71.15,70.79,71.03,13303.0,60.9749,61.1468,60.8374,61.0436,13303.0
2021-10-21 10:00:00,71.0,71.0,70.82,70.87,16949.0,61.0179,61.0179,60.8632,60.9061,16949.0
2021-10-21 10:30:00,70.91,70.92,70.67,70.7,18855.0,60.9405,60.9491,60.7343,60.76,18855.0
2021-10-21 11:00:00,70.69,70.7,70.44,70.45,21432.0,60.7514,60.76,60.5366,60.5452,21432.0
2021-10-21 11:30:00,70.48,70.58,70.4,70.42,14418.0,60.571,60.6569,60.5022,60.5194,14418.0
2021-10-21 12:00:00,70.44,70.44,70.27,70.31,11894.0,60.5366,60.5366,60.3905,60.4249,11894.0
2021-10-21 12:30:00,70.3,70.44,70.26,70.35,13152.0,60.4163,60.5366,60.3819,60.4592,13152.0
2021-10-21 13:00:00,70.34,70.6,70.33,70.57,10543.0,60.4507,60.6741,60.4421,60.6483,10543.0
2021-10-21 13:30:00,70.57,70.57,70.22,70.3,14398.0,60.6483,60.6483,60.3475,60.4163,14398.0
2021-10-21 14:00:00,70.27,70.34,70.15,70.19,16207.0,60.3905,60.4507,60.2874,60.3217,16207.0
2021-10-21 14:30:00,70.19,70.19,69.97,70.02,14936.0,60.3217,60.3217,60.1327,60.1756,14936.0
2021-10-21 15:00:00,70.07,70.15,69.98,70.11,7803.0,60.2186,60.2874,60.1413,60.253,7803.0
2021-10-21 15:30:00,70.11,70.12,69.85,70.02,54143.0,60.253,60.2616,60.0295,60.1756,54143.0
2021-10-22 09:30:00,70.19,70.55,69.71,70.4,34242.0,60.3217,60.6311,59.9092,60.5022,34242.0
2021-10-22 10:00:00,70.42,70.53,70.34,70.42,12692.0,60.5194,60.6139,60.4507,60.5194,12692.0
2021-10-22 10:30:00,70.49,70.54,70.34,70.34,5242.0,60.5796,60.6225,60.4507,60.4507,5242.0
2021-10-22 11:00:00,70.3,70.5,70.12,70.19,7815.0,60.4163,60.5882,60.2616,60.3217,7815.0
2021-10-22 11:30:00,70.19,70.19,69.72,69.88,24267.0,60.3217,60.3217,59.9178,60.0553,24267.0
2021-10-22 12:00:00,69.81,69.98,69.76,69.97,8508.0,59.9952,60.1413,59.9522,60.1327,8508.0
2021-10-22 12:30:00,69.97,70.12,69.97,69.99,7677.0,60.1327,60.2616,60.1327,60.1499,7677.0
2021-10-22 13:00:00,69.97,70.07,69.97,70.02,9559.0,60.1327,60.2186,60.1327,60.1756,9559.0
2021-10-22 13:30:00,70.0,70.23,70.0,70.22,4448.0,60.1585,60.3561,60.1585,60.3475,4448.0
2021-10-22 14:00:00,70.13,70.25,70.11,70.19,4792.0,60.2702,60.3733,60.253,60.3217,4792.0
2021-10-22 14:30:00,70.2,70.24,70.11,70.12,8321.0,60.3303,60.3647,60.253,60.2616,8321.0
2021-10-22 15:00:00,70.09,70.09,69.84,70.03,13808.0,60.2358,60.2358,60.021,60.1842,13808.0
2021-10-22 15:30:00,70.04,70.09,69.92,70.03,29259.0,60.1928,60.2358,60.0897,60.1842,29259.0
2021-10-25 09:30:00,70.02,70.02,69.72,69.92,10385.0,60.1756,60.1756,59.9178,60.0897,10385.0
2021-10-25 10:00:00,69.92,70.13,69.89,70.09,7639.0,60.0897,60.2702,60.0639,60.2358,7639.0
2021-10-25 10:30:00,70.09,70.45,70.09,70.32,8907.0,60.2358,60.5452,60.2358,60.4335,8907.0
2021-10-25 11:00:00,70.32,70.42,70.24,70.41,7036.0,60.4335,60.5194,60.3647,60.5108,7036.0
2021-10-25 11:30:00,70.42,70.69,70.38,70.42,37003.0,60.5194,60.7514,60.485,60.5194,37003.0
2021-10-25 12:00:00,70.35,70.54,70.28,70.53,13782.0,60.4592,60.6225,60.3991,60.6139,13782.0
2021-10-25 12:30:00,70.54,70.6,70.35,70.36,7053.0,60.6225,60.6741,60.4592,60.4678,7053.0
2021-10-25 13:00:00,70.37,70.53,70.37,70.51,4250.0,60.4764,60.6139,60.4764,60.5968,4250.0
2021-10-25 13:30:00,70.5,70.51,70.39,70.47,4562.0,60.5882,60.5968,60.4936,60.5624,4562.0
2021-10-25 14:00:00,70.47,70.63,70.47,70.49,11738.0,60.5624,60.6999,60.5624,60.5796,11738.0
2021-10-25 14:30:00,70.47,70.52,70.21,70.21,8883.0,60.5624,60.6053,60.3389,60.3389,8883.0
2021-10-25 15:00:00,70.19,70.29,70.11,70.22,9843.0,60.3217,60.4077,60.253,60.3475,9843.0
2021-10-25 15:30:00,70.21,70.42,70.12,70.42,55447.0,60.3389,60.5194,60.2616,60.5194,55447.0
2021-10-26 09:30:00,70.67,70.77,70.35,70.73,12840.0,60.7343,60.8202,60.4592,60.7858,12840.0
2021-10-26 10:00:00,70.63,70.79,70.48,70.52,7631.0,60.6999,60.8374,60.571,60.6053,7631.0
2021-10-26 10:30:00,70.49,70.95,70.43,70.93,29507.0,60.5796,60.9749,60.528,60.9577,29507.0
2021-10-26 11:00:00,70.92,70.99,70.8,70.96,46919.0,60.9491,61.0093,60.846,60.9835,46919.0
2021-10-26 11:30:00,70.96,70.97,70.71,70.71,8416.0,60.9835,60.9921,60.7686,60.7686,8416.0
2021-10-26 12:00:00,70.73,70.95,70.72,70.88,37636.0,60.7858,60.9749,60.7772,60.9147,37636.0
2021-10-26 12:30:00,70.88,71.06,70.79,71.06,30873.0,60.9147,61.0694,60.8374,61.0694,30873.0
2021-10-26 13:00:00,71.05,71.12,70.92,71.07,114080.0,61.0608,61.121,60.9491,61.078,114080.0
2021-10-26 13:30:00,71.03,71.13,71.02,71.05,9369.0,61.0436,61.1296,61.035,61.0608,9369.0
2021-10-26 14:00:00,71.06,71.37,71.06,71.31,36283.0,61.0694,61.3358,61.0694,61.2843,36283.0
2021-10-26 14:30:00,71.33,71.55,71.32,71.4,29778.0,61.3015,61.4905,61.2929,61.3616,29778.0
2021-10-26 15:00:00,71.4,71.55,71.33,71.51,44412.0,61.3616,61.4905,61.3015,61.4562,44412.0
2021-10-26 15:30:00,71.52,71.61,71.32,71.46,272599.0,61.4648,61.5421,61.2929,61.4132,272599.0
2021-10-27 09:30:00,71.07,71.29,70.77,70.88,18269.0,61.078,61.2671,60.8202,60.9147,18269.0
2021-10-27 10:00:00,70.9,71.04,70.21,70.22,12218.0,60.9319,61.0522,60.3389,60.3475,12218.0
2021-10-27 10:30:00,70.18,70.61,70.06,70.61,13499.0,60.3131,60.6827,60.21,60.6827,13499.0
2021-10-27 11:00:00,70.64,70.98,70.64,70.83,12277.0,60.7085,61.0007,60.7085,60.8718,12277.0
2021-10-27 11:30:00,70.84,70.85,70.66,70.75,13180.0,60.8804,60.889,60.7257,60.803,13180.0
2021-10-27 12:00:00,70.77,70.95,70.7,70.85,76599.0,60.8202,60.9749,60.76,60.889,76599.0
2021-10-27 12:30:00,70.85,70.87,70.58,70.63,46980.0,60.889,60.9061,60.6569,60.6999,46980.0
2021-10-27 13:00:00,70.64,70.78,70.64,70.72,44703.0,60.7085,60.8288,60.7085,60.7772,44703.0
2021-10-27 13:30:00,70.72,70.86,70.66,70.86,52391.0,60.7772,60.8975,60.7257,60.8975,52391.0
2021-10-27 14:00:00,70.88,71.08,70.86,70.89,39546.0,60.9147,61.0866,60.8975,60.9233,39546.0
2021-10-27 14:30:00,70.9,70.93,70.81,70.92,44567.0,60.9319,60.9577,60.8546,60.9491,44567.0
2021-10-27 15:00:00,70.92,71.12,70.88,71.02,17204.0,60.9491,61.121,60.9147,61.035,17204.0
2021-10-27 15:30:00,70.97,71.13,70.84,71.07,233238.0,60.9921,61.1296,60.8804,61.078,233238.0
2021-10-28 09:30:00,70.75,70.75,70.05,70.31,42895.0,60.803,60.803,60.2014,60.4249,42895.0
2021-10-28 10:00:00,70.28,70.49,69.9,69.96,60399.0,60.3991,60.5796,60.0725,60.1241,60399.0
2021-10-28 10:30:00,69.9,69.99,69.57,69.98,19545.0,60.0725,60.1499,59.7889,60.1413,19545.0
2021-10-28 11:00:00,69.98,70.46,69.98,70.37,34103.0,60.1413,60.5538,60.1413,60.4764,34103.0
2021-10-28 11:30:00,70.4,70.51,70.3,70.43,20893.0,60.5022,60.5968,60.4163,60.528,20893.0
2021-10-28 12:00:00,70.47,70.53,70.38,70.4,18706.0,60.5624,60.6139,60.485,60.5022,18706.0
2021-10-28 12:30:00,70.39,70.5,70.38,70.42,28168.0,60.4936,60.5882,60.485,60.5194,28168.0
2021-10-28 13:00:00,70.42,70.63,70.42,70.49,10468.0,60.5194,60.6999,60.5194,60.5796,10468.0
2021-10-28 13:30:00,70.49,70.6,70.4,70.41,12933.0,60.5796,60.6741,60.5022,60.5108,12933.0
2021-10-28 14:00:00,70.42,70.58,70.4,70.54,37069.0,60.5194,60.6569,60.5022,60.6225,37069.0
2021-10-28 14:30:00,70.54,70.62,70.54,70.59,13825.0,60.6225,60.6913,60.6225,60.6655,13825.0
2021-10-28 15:00:00,70.58,70.62,70.42,70.43,24172.0,60.6569,60.6913,60.5194,60.528,24172.0
2021-10-28 15:30:00,70.43,70.95,70.4,70.89,100041.0,60.528,60.9749,60.5022,60.9233,100041.0
2021-10-29 09:30:00,70.71,71.06,70.59,70.92,56957.0,60.7686,61.0694,60.6655,60.9491,56957.0
2021-10-29 10:00:00,70.93,70.95,70.62,70.67,45963.0,60.9577,60.9749,60.6913,60.7343,45963.0
2021-10-29 10:30:00,70.65,70.84,70.56,70.82,19576.0,60.7171,60.8804,60.6397,60.8632,19576.0
2021-10-29 11:00:00,70.83,70.83,70.67,70.7,25998.0,60.8718,60.8718,60.7343,60.76,25998.0
2021-10-29 11:30:00,70.73,70.86,70.71,70.75,19110.0,60.7858,60.8975,60.7686,60.803,19110.0
2021-10-29 12:00:00,70.75,70.8,70.67,70.67,54791.0,60.803,60.846,60.7343,60.7343,54791.0
2021-10-29 12:30:00,70.58,70.58,70.33,70.47,32431.0,60.6569,60.6569,60.4421,60.5624,32431.0
2021-10-29 13:00:00,70.48,70.59,70.45,70.51,29449.0,60.571,60.6655,60.5452,60.5968,29449.0
2021-10-29 13:30:00,70.49,70.55,70.39,70.52,28631.0,60.5796,60.6311,60.4936,60.6053,28631.0
2021-10-29 14:00:00,70.53,70.6,70.48,70.53,30808.0,60.6139,60.6741,60.571,60.6139,30808.0
2021-10-29 14:30:00,70.52,70.73,70.5,70.62,29270.0,60.6053,60.7858,60.5882,60.6913,29270.0
2021-10-29 15:00:00,70.63,70.73,70.23,70.43,75803.0,60.6999,60.7858,60.3561,60.528,75803.0
2021-10-29 15:30:00,70.36,70.92,69.93,70.42,379364.0,60.4678,60.9491,60.0983,60.5194,379364.0
2021-11-01 09:30:00,70.3,70.5,70.05,70.05,17301.0,60.4163,60.5882,60.2014,60.2014,17301.0
2021-11-01 10:00:00,70.01,70.31,69.59,70.31,13505.0,60.167,60.4249,59.8061,60.4249,13505.0
2021-11-01 10:30:00,70.26,70.37,69.98,70.08,12825.0,60.3819,60.4764,60.1413,60.2272,12825.0
2021-11-01 11:00:00,70.07,70.42,70.07,70.39,19836.0,60.2186,60.5194,60.2186,60.4936,19836.0
2021-11-01 11:30:00,70.39,70.59,70.36,70.47,12955.0,60.4936,60.6655,60.4678,60.5624,12955.0
2021-11-01 12:00:00,70.48,70.82,70.47,70.8,67159.0,60.571,60.8632,60.5624,60.846,67159.0
2021-11-01 12:30:00,70.84,71.29,70.84,71.28,13505.0,60.8804,61.2671,60.8804,61.2585,13505.0
2021-11-01 13:00:00,71.27,71.27,71.02,71.12,11807.0,61.2499,61.2499,61.035,61.121,11807.0
2021-11-01 13:30:00,71.1,71.28,71.09,71.2,17313.0,61.1038,61.2585,61.0952,61.1897,17313.0
2021-11-01 14:00:00,71.17,71.24,71.11,71.13,11199.0,61.164,61.2241,61.1124,61.1296,11199.0
2021-11-01 14:30:00,71.13,71.3,71.12,71.17,45473.0,61.1296,61.2757,61.121,61.164,45473.0
2021-11-01 15:00:00,71.16,71.34,71.11,71.11,16017.0,61.1554,61.3101,61.1124,61.1124,16017.0
2021-11-01 15:30:00,71.09,71.57,71.08,71.33,75815.0,61.0952,61.5077,61.0866,61.3015,75815.0
2021-11-02 09:30:00,72.06,72.47,71.64,71.84,35852.0,61.9288,62.2812,61.5679,61.7398,35852.0
2021-11-02 10:00:00,71.83,72.3,71.79,72.08,13146.0,61.7312,62.1351,61.6968,61.946,13146.0
2021-11-02 10:30:00,72.07,72.14,71.69,72.07,22818.0,61.9374,61.9976,61.6109,61.9374,22818.0
2021-11-02 11:00:00,72.07,72.29,71.95,72.09,10813.0,61.9374,62.1265,61.8343,61.9546,10813.0
2021-11-02 11:30:00,72.09,72.11,71.92,72.02,13460.0,61.9546,61.9718,61.8085,61.8945,13460.0
2021-11-02 12:00:00,72.01,72.09,71.76,71.93,19224.0,61.8859,61.9546,61.671,61.8171,19224.0
2021-11-02 12:30:00,71.94,72.27,71.94,72.13,29283.0,61.8257,62.1093,61.8257,61.989,29283.0
2021-11-02 13:00:00,72.17,72.27,72.15,72.2,13199.0,62.0234,62.1093,62.0062,62.0491,13199.0
2021-11-02 13:30:00,72.21,72.29,72.19,72.28,10669.0,62.0577,62.1265,62.0406,62.1179,10669.0
2021-11-02 14:00:00,72.3,72.49,72.29,72.49,17158.0,62.1351,62.2984,62.1265,62.2984,17158.0
2021-11-02 14:30:00,72.54,72.64,72.54,72.57,20819.0,62.3413,62.4273,62.3413,62.3671,20819.0
2021-11-02 15:00:00,72.53,72.53,72.04,72.11,17649.0,62.3328,62.3328,61.9116,61.9718,17649.0
2021-11-02 15:30:00,72.11,72.32,71.96,72.29,113636.0,61.9718,62.1523,61.8429,62.1265,113636.0
2021-11-03 09:30:00,72.29,73.45,72.29,73.37,30509.0,62.1265,63.1234,62.1265,63.0547,30509.0
2021-11-03 10:00:00,73.41,74.35,73.4,74.16,67049.0,63.089,63.8969,63.0804,63.7336,67049.0
2021-11-03 10:30:00,74.2,74.53,74.02,74.18,74791.0,63.768,64.0516,63.6133,63.7508,74791.0
2021-11-03 11:00:00,74.21,74.66,74.04,74.54,72042.0,63.7766,64.1633,63.6305,64.0602,72042.0
2021-11-03 11:30:00,74.56,74.65,74.38,74.38,14073.0,64.0773,64.1547,63.9227,63.9227,14073.0
2021-11-03 12:00:00,74.42,74.58,74.42,74.46,14297.0,63.957,64.0945,63.957,63.9914,14297.0
2021-11-03 12:30:00,74.44,74.62,74.4,74.59,18101.0,63.9742,64.1289,63.9398,64.1031,18101.0
2021-11-03 13:00:00,74.6,74.66,74.5,74.61,28148.0,64.1117,64.1633,64.0258,64.1203,28148.0
2021-11-03 13:30:00,74.63,74.76,74.54,74.64,15971.0,64.1375,64.2492,64.0602,64.1461,15971.0
2021-11-03 14:00:00,74.64,74.69,74.32,74.32,44821.0,64.1461,64.1891,63.8711,63.8711,44821.0
2021-11-03 14:30:00,74.34,74.71,74.21,74.67,44868.0,63.8883,64.2063,63.7766,64.1719,44868.0
2021-11-03 15:00:00,74.64,74.76,74.45,74.54,34363.0,64.1461,64.2492,63.9828,64.0602,34363.0
2021-11-03 15:30:00,74.55,74.63,74.32,74.38,101210.0,64.0688,64.1375,63.8711,63.9227,101210.0
2021-11-04 09:30:00,74.71,74.97,74.42,74.67,29740.0,64.2063,64.4297,63.957,64.1719,29740.0
2021-11-04 10:00:00,74.63,74.93,74.5,74.53,22380.0,64.1375,64.3953,64.0258,64.0516,22380.0
2021-11-04 10:30:00,74.52,74.76,74.44,74.48,17206.0,64.043,64.2492,63.9742,64.0086,17206.0
2021-11-04 11:00:00,74.48,74.97,74.48,74.75,41921.0,64.0086,64.4297,64.0086,64.2406,41921.0
2021-11-04 11:30:00,74.75,75.04,74.73,75.01,38778.0,64.2406,64.4899,64.2234,64.4641,38778.0
2021-11-04 12:00:00,75.1,75.14,74.56,74.67,11898.0,64.5414,64.5758,64.0773,64.1719,11898.0
2021-11-04 12:30:00,74.66,74.79,74.6,74.61,13399.0,64.1633,64.275,64.1117,64.1203,13399.0
2021-11-04 13:00:00,74.66,74.68,74.53,74.57,9814.0,64.1633,64.1805,64.0516,64.0859,9814.0
2021-11-04 13:30:00,74.57,74.57,74.27,74.29,14287.0,64.0859,64.0859,63.8281,63.8453,14287.0
2021-11-04 14:00:00,74.29,74.3,73.69,73.7,18030.0,63.8453,63.8539,63.3297,63.3383,18030.0
2021-11-04 14:30:00,73.68,73.83,73.6,73.83,22638.0,63.3211,63.45,63.2523,63.45,22638.0
2021-11-04 15:00:00,73.86,74.17,73.86,74.03,24755.0,63.4758,63.7422,63.4758,63.6219,24755.0
2021-11-04 15:30:00,74.05,74.22,73.9,74.07,83653.0,63.6391,63.7852,63.5101,63.6562,83653.0
2021-11-05 09:30:00,75.24,78.07,75.0,77.92,75119.0,64.6617,67.0939,64.4555,66.965,75119.0
2021-11-05 10:00:00,77.85,77.99,76.37,76.72,35734.0,66.9048,67.0251,65.6329,65.9337,35734.0
2021-11-05 10:30:00,76.67,76.81,75.99,76.14,30598.0,65.8907,66.011,65.3063,65.4352,30598.0
2021-11-05 11:00:00,76.17,76.46,76.01,76.46,28112.0,65.461,65.7102,65.3235,65.7102,28112.0
2021-11-05 11:30:00,76.49,76.49,76.16,76.22,16125.0,65.736,65.736,65.4524,65.504,16125.0
2021-11-05 12:00:00,76.23,76.3,75.78,75.83,21354.0,65.5126,65.5727,65.1258,65.1688,21354.0
2021-11-05 12:30:00,75.81,76.13,75.81,76.13,15014.0,65.1516,65.4266,65.1516,65.4266,15014.0
2021-11-05 13:00:00,76.15,76.22,75.82,75.86,12943.0,65.4438,65.504,65.1602,65.1946,12943.0
2021-11-05 13:30:00,75.92,75.98,75.59,75.78,23719.0,65.2461,65.2977,64.9625,65.1258,23719.0
2021-11-05 14:00:00,75.78,76.01,75.46,75.64,26241.0,65.1258,65.3235,64.8508,65.0055,26241.0
2021-11-05 14:30:00,75.67,75.77,75.54,75.66,23666.0,65.0313,65.1172,64.9196,65.0227,23666.0
2021-11-05 15:00:00,75.65,76.05,75.55,75.8,43155.0,65.0141,65.3579,64.9282,65.143,43155.0
2021-11-05 15:30:00,75.83,76.03,75.73,75.95,107029.0,65.1688,65.3407,65.0829,65.2719,107029.0
2021-11-08 09:30:00,75.86,76.18,75.23,75.5,25356.0,65.1946,65.4696,64.6532,64.8852,25356.0
2021-11-08 10:00:00,75.54,75.73,75.3,75.31,23714.0,64.9196,65.0829,64.7133,64.7219,23714.0
2021-11-08 10:30:00,75.3,75.3,74.39,74.54,30438.0,64.7133,64.7133,63.9312,64.0602,30438.0
2021-11-08 11:00:00,74.56,74.69,74.28,74.54,36720.0,64.0773,64.1891,63.8367,64.0602,36720.0
2021-11-08 11:30:00,74.56,74.58,74.14,74.16,19906.0,64.0773,64.0945,63.7164,63.7336,19906.0
2021-11-08 12:00:00,74.22,74.23,73.97,74.11,9803.0,63.7852,63.7937,63.5703,63.6906,9803.0
2021-11-08 12:30:00,74.05,74.1,73.75,73.81,10817.0,63.6391,63.682,63.3812,63.4328,10817.0
2021-11-08 13:00:00,73.81,73.86,73.37,73.47,20696.0,63.4328,63.4758,63.0547,63.1406,20696.0
2021-11-08 13:30:00,73.49,73.68,73.35,73.35,25089.0,63.1578,63.3211,63.0375,63.0375,25089.0
2021-11-08 14:00:00,73.41,73.41,73.06,73.22,9850.0,63.089,63.089,62.7882,62.9257,9850.0
2021-11-08 14:30:00,73.21,73.4,73.21,73.37,26140.0,62.9172,63.0804,62.9172,63.0547,26140.0
2021-11-08 15:00:00,73.35,73.46,73.08,73.11,14782.0,63.0375,63.132,62.8054,62.8312,14782.0
2021-11-08 15:30:00,73.12,73.57,73.06,73.47,86242.0,62.8398,63.2265,62.7882,63.1406,86242.0
2021-11-09 09:30:00,73.41,73.94,73.08,73.63,16981.0,63.089,63.5445,62.8054,63.2781,16981.0
2021-11-09 10:00:00,73.65,73.8,73.26,73.66,26123.0,63.2953,63.4242,62.9601,63.3039,26123.0
2021-11-09 10:30:00,73.64,73.68,73.11,73.29,27882.0,63.2867,63.3211,62.8312,62.9859,27882.0
2021-11-09 11:00:00,73.23,73.46,73.1,73.19,50013.0,62.9343,63.132,62.8226,62.9,50013.0
2021-11-09 11:30:00,73.22,73.38,73.19,73.27,25407.0,62.9257,63.0632,62.9,62.9687,25407.0
2021-11-09 12:00:00,73.25,73.46,73.25,73.36,12467.0,62.9515,63.132,62.9515,63.0461,12467.0
2021-11-09 12:30:00,73.39,73.42,73.25,73.31,8007.0,63.0718,63.0976,62.9515,63.0031,8007.0
2021-11-09 13:00:00,73.31,73.4,73.2,73.4,34698.0,63.0031,63.0804,62.9086,63.0804,34698.0
2021-11-09 13:30:00,73.42,73.73,73.42,73.7,15588.0,63.0976,63.364,63.0976,63.3383,15588.0
2021-11-09 14:00:00,73.69,73.7,73.47,73.55,9305.0,63.3297,63.3383,63.1406,63.2093,9305.0
2021-11-09 14:30:00,73.56,73.8,73.54,73.75,30978.0,63.2179,63.4242,63.2008,63.3812,30978.0
2021-11-09 15:00:00,73.74,73.87,73.57,73.59,19614.0,63.3726,63.4844,63.2265,63.2437,19614.0
2021-11-09 15:30:00,73.56,73.78,73.55,73.7,47393.0,63.2179,63.407,63.2093,63.3383,47393.0
2021-11-10 09:30:00,73.64,74.08,73.61,73.89,25048.0,63.2867,63.6648,63.2609,63.5015,25048.0
2021-11-10 10:00:00,73.97,74.12,73.86,73.88,9447.0,63.5703,63.6992,63.4758,63.493,9447.0
2021-11-10 10:30:00,73.85,73.91,73.74,73.78,12200.0,63.4672,63.5187,63.3726,63.407,12200.0
2021-11-10 11:00:00,73.83,74.06,73.82,74.02,24856.0,63.45,63.6476,63.4414,63.6133,24856.0
2021-11-10 11:30:00,74.02,74.12,73.99,74.01,7169.0,63.6133,63.6992,63.5875,63.6047,7169.0
2021-11-10 12:00:00,74.01,74.06,73.93,73.95,14850.0,63.6047,63.6476,63.5359,63.5531,14850.0
2021-11-10 12:30:00,73.97,74.17,73.96,74.11,8229.0,63.5703,63.7422,63.5617,63.6906,8229.0
2021-11-10 13:00:00,74.11,74.16,74.0,74.14,14394.0,63.6906,63.7336,63.5961,63.7164,14394.0
2021-11-10 13:30:00,74.15,74.39,74.11,74.35,35701.0,63.725,63.9312,63.6906,63.8969,35701.0
2021-11-10 14:00:00,74.34,74.39,74.14,74.18,23479.0,63.8883,63.9312,63.7164,63.7508,23479.0
2021-11-10 14:30:00,74.18,74.34,74.13,74.28,43200.0,63.7508,63.8883,63.7078,63.8367,43200.0
2021-11-10 15:00:00,74.27,74.62,74.22,74.62,41852.0,63.8281,64.1289,63.7852,64.1289,41852.0
2021-11-10 15:30:00,74.6,74.62,74.22,74.35,164531.0,64.1117,64.1289,63.7852,63.8969,164531.0
2021-11-11 09:30:00,74.36,74.89,73.69,74.6,18539.0,63.9055,64.361,63.3297,64.1117,18539.0
2021-11-11 10:00:00,74.6,74.61,74.27,74.42,11459.0,64.1117,64.1203,63.8281,63.957,11459.0
2021-11-11 10:30:00,74.44,74.54,74.3,74.31,9192.0,63.9742,64.0602,63.8539,63.8625,9192.0
2021-11-11 11:00:00,74.33,74.49,74.33,74.44,9306.0,63.8797,64.0172,63.8797,63.9742,9306.0
2021-11-11 11:30:00,74.44,74.7,74.44,74.69,7061.0,63.9742,64.1977,63.9742,64.1891,7061.0
2021-11-11 12:00:00,74.71,74.85,74.7,74.85,5858.0,64.2063,64.3266,64.1977,64.3266,5858.0
2021-11-11 12:30:00,74.86,74.95,74.86,74.89,7565.0,64.3352,64.4125,64.3352,64.361,7565.0
2021-11-11 13:00:00,74.89,75.05,74.82,75.0,8944.0,64.361,64.4985,64.3008,64.4555,8944.0
2021-11-11 13:30:00,74.97,75.11,74.94,75.08,5737.0,64.4297,64.55,64.4039,64.5242,5737.0
2021-11-11 14:00:00,75.07,75.1,74.91,74.92,20000.0,64.5156,64.5414,64.3781,64.3867,20000.0
2021-11-11 14:30:00,74.92,75.14,74.88,75.02,8722.0,64.3867,64.5758,64.3524,64.4727,8722.0
2021-11-11 15:00:00,75.02,75.23,74.96,75.17,32809.0,64.4727,64.6532,64.4211,64.6016,32809.0
2021-11-11 15:30:00,75.16,75.18,74.97,75.15,76739.0,64.593,64.6102,64.4297,64.5844,76739.0
2021-11-12 09:30:00,75.16,75.37,74.72,74.97,85581.0,64.593,64.7735,64.2149,64.4297,85581.0
2021-11-12 10:00:00,74.94,74.95,74.37,74.37,16218.0,64.4039,64.4125,63.9141,63.9141,16218.0
2021-11-12 10:30:00,74.38,74.56,74.33,74.56,74815.0,63.9227,64.0773,63.8797,64.0773,74815.0
2021-11-12 11:00:00,74.58,74.68,74.48,74.51,32036.0,64.0945,64.1805,64.0086,64.0344,32036.0
2021-11-12 11:30:00,74.5,74.68,74.47,74.67,27246.0,64.0258,64.1805,64.0,64.1719,27246.0
2021-11-12 12:00:00,74.71,74.73,74.4,74.53,23066.0,64.2063,64.2234,63.9398,64.0516,23066.0
2021-11-12 12:30:00,74.51,74.7,74.42,74.66,28670.0,64.0344,64.1977,63.957,64.1633,28670.0
2021-11-12 13:00:00,74.66,74.66,74.51,74.56,9866.0,64.1633,64.1633,64.0344,64.0773,9866.0
2021-11-12 13:30:00,74.53,74.54,74.42,74.51,7006.0,64.0516,64.0602,63.957,64.0344,7006.0
2021-11-12 14:00:00,74.5,74.54,74.48,74.52,14051.0,64.0258,64.0602,64.0086,64.043,14051.0
2021-11-12 14:30:00,74.53,74.75,74.49,74.74,8245.0,64.0516,64.2406,64.0172,64.232,8245.0
2021-11-12 15:00:00,74.76,74.93,74.64,74.75,48874.0,64.2492,64.3953,64.1461,64.2406,48874.0
2021-11-12 15:30:00,74.78,74.87,74.4,74.65,96289.0,64.2664,64.3438,63.9398,64.1547,96289.0
2021-11-15 09:30:00,74.76,74.76,74.25,74.45,161879.0,64.2492,64.2492,63.8109,63.9828,161879.0
2021-11-15 10:00:00,74.45,74.64,74.23,74.44,45432.0,63.9828,64.1461,63.7937,63.9742,45432.0
2021-11-15 10:30:00,74.46,74.53,74.23,74.41,41064.0,63.9914,64.0516,63.7937,63.9484,41064.0
2021-11-15 11:00:00,74.41,74.47,74.27,74.36,31891.0,63.9484,64.0,63.8281,63.9055,31891.0
2021-11-15 11:30:00,74.35,74.45,74.26,74.31,21226.0,63.8969,63.9828,63.8195,63.8625,21226.0
2021-11-15 12:00:00,74.29,74.39,74.22,74.34,18962.0,63.8453,63.9312,63.7852,63.8883,18962.0
2021-11-15 12:30:00,74.37,74.5,74.37,74.49,7712.0,63.9141,64.0258,63.9141,64.0172,7712.0
2021-11-15 13:00:00,74.49,74.59,74.38,74.47,22696.0,64.0172,64.1031,63.9227,64.0,22696.0
2021-11-15 13:30:00,74.46,74.49,74.26,74.37,80500.0,63.9914,64.0172,63.8195,63.9141,80500.0
2021-11-15 14:00:00,74.37,74.51,74.36,74.5,11111.0,63.9141,64.0344,63.9055,64.0258,11111.0
2021-11-15 14:30:00,74.49,74.62,74.45,74.5,8647.0,64.0172,64.1289,63.9828,64.0258,8647.0
2021-11-15 15:00:00,74.5,74.64,74.48,74.49,12000.0,64.0258,64.1461,64.0086,64.0172,12000.0
2021-11-15 15:30:00,74.47,75.06,74.26,75.03,136507.0,64.0,64.5071,63.8195,64.4813,136507.0
2021-11-16 09:30:00,75.03,75.39,74.36,74.5,39580.0,64.4813,64.7907,63.9055,64.0258,39580.0
2021-11-16 10:00:00,74.48,74.48,73.87,74.31,115867.0,64.0086,64.0086,63.4844,63.8625,115867.0
2021-11-16 10:30:00,74.31,74.37,74.09,74.25,53425.0,63.8625,63.9141,63.6734,63.8109,53425.0
2021-11-16 11:00:00,74.23,74.28,74.0,74.14,35232.0,63.7937,63.8367,63.5961,63.7164,35232.0
2021-11-16 11:30:00,74.12,74.26,74.08,74.25,13164.0,63.6992,63.8195,63.6648,63.8109,13164.0
2021-11-16 12:00:00,74.26,74.27,73.98,74.09,28938.0,63.8195,63.8281,63.5789,63.6734,28938.0
2021-11-16 12:30:00,74.09,74.45,74.09,74.35,15797.0,63.6734,63.9828,63.6734,63.8969,15797.0
2021-11-16 13:00:00,74.39,74.46,74.28,74.42,12458.0,63.9312,63.9914,63.8367,63.957,12458.0
2021-11-16 13:30:00,74.38,74.4,74.29,74.32,13705.0,63.9227,63.9398,63.8453,63.8711,13705.0
2021-11-16 14:00:00,74.38,74.41,74.24,74.35,22735.0,63.9227,63.9484,63.8023,63.8969,22735.0
2021-11-16 14:30:00,74.36,74.49,74.26,74.29,18171.0,63.9055,64.0172,63.8195,63.8453,18171.0
2021-11-16 15:00:00,74.29,74.38,74.15,74.2,27148.0,63.8453,63.9227,63.725,63.768,27148.0
2021-11-16 15:30:00,74.2,74.45,74.18,74.42,92882.0,63.768,63.9828,63.7508,63.957,92882.0
2021-11-17 09:30:00,74.15,74.15,73.18,73.34,69831.0,63.725,63.725,62.8914,63.0289,69831.0
2021-11-17 10:00:00,73.36,73.38,72.86,73.38,47930.0,63.0461,63.0632,62.6164,63.0632,47930.0
2021-11-17 10:30:00,73.33,73.49,73.17,73.26,41154.0,63.0203,63.1578,62.8828,62.9601,41154.0
2021-11-17 11:00:00,73.26,73.51,73.15,73.36,32921.0,62.9601,63.175,62.8656,63.0461,32921.0
2021-11-17 11:30:00,73.35,73.58,73.34,73.45,81243.0,63.0375,63.2351,63.0289,63.1234,81243.0
2021-11-17 12:00:00,73.47,73.55,73.31,73.48,55815.0,63.1406,63.2093,63.0031,63.1492,55815.0
2021-11-17 12:30:00,73.47,73.8,73.44,73.78,14341.0,63.1406,63.4242,63.1148,63.407,14341.0
2021-11-17 13:00:00,73.81,74.04,73.81,73.84,23183.0,63.4328,63.6305,63.4328,63.4586,23183.0
2021-11-17 13:30:00,73.85,74.14,73.85,74.07,29651.0,63.4672,63.7164,63.4672,63.6562,29651.0
2021-11-17 14:00:00,74.06,74.1,73.69,73.77,30177.0,63.6476,63.682,63.3297,63.3984,30177.0
2021-11-17 14:30:00,73.76,74.14,73.75,74.04,18821.0,63.3898,63.7164,63.3812,63.6305,18821.0
2021-11-17 15:00:00,74.08,74.47,74.05,74.34,28744.0,63.6648,64.0,63.6391,63.8883,28744.0
2021-11-17 15:30:00,74.31,74.79,74.15,74.68,60780.0,63.8625,64.275,63.725,64.1805,60780.0
2021-11-18 09:30:00,74.92,75.05,74.29,74.59,38630.0,64.3867,64.4985,63.8453,64.1031,38630.0
2021-11-18 10:00:00,74.53,74.92,74.44,74.66,25107.0,64.0516,64.3867,63.9742,64.1633,25107.0
2021-11-18 10:30:00,74.69,75.31,74.47,75.12,37361.0,64.1891,64.7219,64.0,64.5586,37361.0
2021-11-18 11:00:00,75.12,75.2,74.9,74.97,43801.0,64.5586,64.6274,64.3695,64.4297,43801.0
2021-11-18 11:30:00,74.97,75.04,74.71,74.81,19626.0,64.4297,64.4899,64.2063,64.2922,19626.0
2021-11-18 12:00:00,74.82,74.94,74.71,74.76,20468.0,64.3008,64.4039,64.2063,64.2492,20468.0
2021-11-18 12:30:00,74.73,74.76,74.38,74.5,25856.0,64.2234,64.2492,63.9227,64.0258,25856.0
2021-11-18 13:00:00,74.51,74.69,74.49,74.59,31168.0,64.0344,64.1891,64.0172,64.1031,31168.0
2021-11-18 13:30:00,74.62,74.83,74.62,74.72,25503.0,64.1289,64.3094,64.1289,64.2149,25503.0
2021-11-18 14:00:00,74.73,74.76,74.68,74.71,39474.0,64.2234,64.2492,64.1805,64.2063,39474.0
2021-11-18 14:30:00,74.73,74.92,74.65,74.88,59971.0,64.2234,64.3867,64.1547,64.3524,59971.0
2021-11-18 15:00:00,74.88,74.92,74.57,74.67,37761.0,64.3524,64.3867,64.0859,64.1719,37761.0
2021-11-18 15:30:00,74.67,74.85,74.29,74.78,139701.0,64.1719,64.3266,63.8453,64.2664,139701.0
2021-11-19 09:30:00,73.92,74.1,73.28,73.61,106503.0,63.5273,63.682,62.9773,63.2609,106503.0
2021-11-19 10:00:00,73.64,73.73,73.2,73.41,91959.0,63.2867,63.364,62.9086,63.089,91959.0
2021-11-19 10:30:00,73.4,73.7,73.39,73.46,27918.0,63.0804,63.3383,63.0718,63.132,27918.0
2021-11-19 11:00:00,73.45,73.62,73.35,73.48,20929.0,63.1234,63.2695,63.0375,63.1492,20929.0
2021-11-19 11:30:00,73.46,73.49,73.01,73.03,45804.0,63.132,63.1578,62.7453,62.7625,45804.0
2021-11-19 12:00:00,73.0,73.62,72.99,73.5,24653.0,62.7367,63.2695,62.7281,63.1664,24653.0
2021-11-19 12:30:00,73.51,73.76,73.51,73.67,23275.0,63.175,63.3898,63.175,63.3125,23275.0
2021-11-19 13:00:00,73.64,73.77,73.63,73.66,23450.0,63.2867,63.3984,63.2781,63.3039,23450.0
2021-11-19 13:30:00,73.65,73.7,73.53,73.6,22210.0,63.2953,63.3383,63.1922,63.2523,22210.0
2021-11-19 14:00:00,73.63,73.91,73.63,73.9,23511.0,63.2781,63.5187,63.2781,63.5101,23511.0
2021-11-19 14:30:00,73.91,73.97,73.77,73.97,20396.0,63.5187,63.5703,63.3984,63.5703,20396.0
2021-11-19 15:00:00,73.96,73.99,73.85,73.99,27749.0,63.5617,63.5875,63.4672,63.5875,27749.0
2021-11-19 15:30:00,73.97,74.17,73.65,73.82,88730.0,63.5703,63.7422,63.2953,63.4414,88730.0
2021-11-22 09:30:00,74.45,74.45,73.59,74.04,23891.0,63.9828,63.9828,63.2437,63.6305,23891.0
2021-11-22 10:00:00,74.15,74.45,74.15,74.22,17589.0,63.725,63.9828,63.725,63.7852,17589.0
2021-11-22 10:30:00,74.2,74.39,74.13,74.18,22812.0,63.768,63.9312,63.7078,63.7508,22812.0
2021-11-22 11:00:00,74.22,74.39,74.08,74.3,25062.0,63.7852,63.9312,63.6648,63.8539,25062.0
2021-11-22 11:30:00,74.33,74.41,73.93,74.03,15358.0,63.8797,63.9484,63.5359,63.6219,15358.0
2021-11-22 12:00:00,73.99,74.04,73.87,73.97,21963.0,63.5875,63.6305,63.4844,63.5703,21963.0
2021-11-22 12:30:00,73.93,74.0,73.83,73.94,10916.0,63.5359,63.5961,63.45,63.5445,10916.0
2021-11-22 13:00:00,74.15,74.32,73.95,73.95,32799.0,63.725,63.8711,63.5531,63.5531,32799.0
2021-11-22 13:30:00,73.98,74.14,73.9,74.12,14261.0,63.5789,63.7164,63.5101,63.6992,14261.0
2021-11-22 14:00:00,74.11,74.2,74.05,74.16,11284.0,63.6906,63.768,63.6391,63.7336,11284.0
2021-11-22 14:30:00,74.19,74.3,74.17,74.2,15967.0,63.7594,63.8539,63.7422,63.768,15967.0
2021-11-22 15:00:00,74.18,74.26,73.97,74.02,53594.0,63.7508,63.8195,63.5703,63.6133,53594.0
2021-11-22 15:30:00,74.03,74.18,73.52,73.8,210486.0,63.6219,63.7508,63.1836,63.4242,210486.0
2021-11-23 09:30:00,73.75,74.1,73.43,73.98,37597.0,63.3812,63.682,63.1062,63.5789,37597.0
2021-11-23 10:00:00,73.96,74.37,73.92,74.03,40521.0,63.5617,63.9141,63.5273,63.6219,40521.0
2021-11-23 10:30:00,74.05,74.15,73.87,73.98,65948.0,63.6391,63.725,63.4844,63.5789,65948.0
2021-11-23 11:00:00,73.99,74.02,73.78,73.85,42756.0,63.5875,63.6133,63.407,63.4672,42756.0
2021-11-23 11:30:00,73.89,74.13,73.77,73.97,21432.0,63.5015,63.7078,63.3984,63.5703,21432.0
2021-11-23 12:00:00,73.96,74.21,73.83,74.11,26387.0,63.5617,63.7766,63.45,63.6906,26387.0
2021-11-23 12:30:00,74.13,74.13,73.79,73.83,24269.0,63.7078,63.7078,63.4156,63.45,24269.0
2021-11-23 13:00:00,73.82,73.98,73.78,73.82,21319.0,63.4414,63.5789,63.407,63.4414,21319.0
2021-11-23 13:30:00,73.83,74.04,73.79,73.96,24352.0,63.45,63.6305,63.4156,63.5617,24352.0
2021-11-23 14:00:00,73.94,74.02,73.82,73.97,23527.0,63.5445,63.6133,63.4414,63.5703,23527.0
2021-11-23 14:30:00,73.98,74.09,73.85,74.02,30284.0,63.5789,63.6734,63.4672,63.6133,30284.0
2021-11-23 15:00:00,74.01,74.05,73.77,73.82,33670.0,63.6047,63.6391,63.3984,63.4414,33670.0
2021-11-23 15:30:00,73.82,73.96,73.61,73.91,336166.0,63.4414,63.5617,63.2609,63.5187,336166.0
2021-11-24 09:30:00,73.84,73.99,72.98,73.88,59526.0,63.4586,63.5875,62.7195,63.493,59526.0
2021-11-24 10:00:00,73.88,74.19,73.76,73.93,32403.0,63.493,63.7594,63.3898,63.5359,32403.0
2021-11-24 10:30:00,73.9,74.2,73.85,74.04,35940.0,63.5101,63.768,63.4672,63.6305,35940.0
2021-11-24 11:00:00,74.04,74.13,73.95,74.05,6996.0,63.6305,63.7078,63.5531,63.6391,6996.0
2021-11-24 11:30:00,74.02,74.12,73.93,74.0,10536.0,63.6133,63.6992,63.5359,63.5961,10536.0
2021-11-24 12:00:00,73.98,74.15,73.93,74.12,13622.0,63.5789,63.725,63.5359,63.6992,13622.0
2021-11-24 12:30:00,74.13,74.39,74.06,74.37,53564.0,63.7078,63.9312,63.6476,63.9141,53564.0
2021-11-24 13:00:00,74.44,74.58,74.44,74.52,6098.0,63.9742,64.0945,63.9742,64.043,6098.0
2021-11-24 13:30:00,74.54,74.54,74.4,74.42,7959.0,64.0602,64.0602,63.9398,63.957,7959.0
2021-11-24 14:00:00,74.44,74.53,74.26,74.44,9660.0,63.9742,64.0516,63.8195,63.9742,9660.0
2021-11-24 14:30:00,74.39,74.62,74.34,74.34,14289.0,63.9312,64.1289,63.8883,63.8883,14289.0
2021-11-24 15:00:00,74.34,74.6,74.25,74.53,36837.0,63.8883,64.1117,63.8109,64.0516,36837.0
2021-11-24 15:30:00,74.52,74.69,74.31,74.34,108566.0,64.043,64.1891,63.8625,63.8883,108566.0
2021-11-26 09:30:00,72.76,72.85,70.74,70.87,71340.0,62.5304,62.6078,60.7944,60.9061,71340.0
2021-11-26 10:00:00,70.66,71.24,70.51,70.71,112182.0,60.7257,61.2241,60.5968,60.7686,112182.0
2021-11-26 10:30:00,70.72,71.29,70.69,71.15,68108.0,60.7772,61.2671,60.7514,61.1468,68108.0
2021-11-26 11:00:00,71.09,71.1,70.07,70.12,19575.0,61.0952,61.1038,60.2186,60.2616,19575.0
2021-11-26 11:30:00,70.11,70.37,69.94,70.1,38995.0,60.253,60.4764,60.1069,60.2444,38995.0
2021-11-26 12:00:00,70.11,71.05,70.1,70.97,57109.0,60.253,61.0608,60.2444,60.9921,57109.0
2021-11-26 12:30:00,70.98,71.65,70.98,71.26,114545.0,61.0007,61.5765,61.0007,61.2413,114545.0
2021-11-29 09:30:00,71.43,71.68,70.9,70.91,65528.0,61.3874,61.6023,60.9319,60.9405,65528.0
2021-11-29 10:00:00,70.91,71.28,70.75,70.86,36593.0,60.9405,61.2585,60.803,60.8975,36593.0
2021-11-29 10:30:00,70.83,70.83,70.14,70.46,18178.0,60.8718,60.8718,60.2788,60.5538,18178.0
2021-11-29 11:00:00,70.52,70.76,70.46,70.64,19756.0,60.6053,60.8116,60.5538,60.7085,19756.0
2021-11-29 11:30:00,70.67,70.86,70.44,70.72,15158.0,60.7343,60.8975,60.5366,60.7772,15158.0
2021-11-29 12:00:00,70.73,71.3,70.73,71.23,42861.0,60.7858,61.2757,60.7858,61.2155,42861.0
2021-11-29 12:30:00,71.22,71.54,71.22,71.5,15111.0,61.2069,61.4819,61.2069,61.4476,15111.0
2021-11-29 13:00:00,71.52,71.58,71.31,71.49,26744.0,61.4648,61.5163,61.2843,61.439,26744.0
2021-11-29 13:30:00,71.47,71.51,71.27,71.45,16857.0,61.4218,61.4562,61.2499,61.4046,16857.0
2021-11-29 14:00:00,71.42,71.46,71.26,71.26,18673.0,61.3788,61.4132,61.2413,61.2413,18673.0
2021-11-29 14:30:00,71.29,71.31,71.14,71.27,27070.0,61.2671,61.2843,61.1382,61.2499,27070.0
2021-11-29 15:00:00,71.28,71.34,70.98,71.02,32879.0,61.2585,61.3101,61.0007,61.035,32879.0
2021-11-29 15:30:00,71.01,71.11,70.7,70.71,125971.0,61.0265,61.1124,60.76,60.7686,125971.0
2021-11-30 09:30:00,70.44,70.6,69.48,70.02,68462.0,60.5366,60.6741,59.7116,60.1756,68462.0
2021-11-30 10:00:00,69.97,70.02,69.22,69.48,43208.0,60.1327,60.1756,59.4881,59.7116,43208.0
2021-11-30 10:30:00,69.55,69.81,69.15,69.19,37621.0,59.7717,59.9952,59.428,59.4623,37621.0
2021-11-30 11:00:00,69.16,69.94,68.94,69.5,40809.0,59.4366,60.1069,59.2475,59.7288,40809.0
2021-11-30 11:30:00,69.44,69.47,68.9,69.15,45874.0,59.6772,59.703,59.2131,59.428,45874.0
2021-11-30 12:00:00,69.13,69.59,68.94,69.51,35626.0,59.4108,59.8061,59.2475,59.7373,35626.0
2021-11-30 12:30:00,69.53,69.74,69.49,69.58,27242.0,59.7545,59.935,59.7202,59.7975,27242.0
2021-11-30 13:00:00,69.58,69.62,69.27,69.44,26491.0,59.7975,59.8319,59.5311,59.6772,26491.0
2021-11-30 13:30:00,69.42,69.95,69.42,69.95,71241.0,59.66,60.1155,59.66,60.1155,71241.0
2021-11-30 14:00:00,69.93,70.19,69.77,69.77,45124.0,60.0983,60.3217,59.9608,59.9608,45124.0
2021-11-30 14:30:00,69.77,69.97,69.75,69.95,35834.0,59.9608,60.1327,59.9436,60.1155,35834.0
2021-11-30 15:00:00,69.98,70.21,69.93,69.94,75550.0,60.1413,60.3389,60.0983,60.1069,75550.0
2021-11-30 15:30:00,69.95,70.12,68.76,69.35,223041.0,60.1155,60.2616,59.0928,59.5998,223041.0
2021-12-01 09:30:00,71.23,71.46,70.17,71.29,108630.0,61.2155,61.4132,60.3046,61.2671,108630.0
2021-12-01 10:00:00,71.34,71.96,70.96,71.0,159375.0,61.3101,61.8429,60.9835,61.0179,159375.0
2021-12-01 10:30:00,70.98,71.4,70.87,71.35,77842.0,61.0007,61.3616,60.9061,61.3187,77842.0
2021-12-01 11:00:00,71.33,72.16,71.33,71.97,35099.0,61.3015,62.0148,61.3015,61.8515,35099.0
2021-12-01 11:30:00,72.0,72.03,71.45,71.63,34745.0,61.8773,61.9031,61.4046,61.5593,34745.0
2021-12-01 12:00:00,71.57,71.97,71.5,71.78,28389.0,61.5077,61.8515,61.4476,61.6882,28389.0
2021-12-01 12:30:00,71.84,71.85,71.29,71.29,38387.0,61.7398,61.7484,61.2671,61.2671,38387.0
2021-12-01 13:00:00,71.3,71.38,70.59,70.91,31857.0,61.2757,61.3444,60.6655,60.9405,31857.0
2021-12-01 13:30:00,70.92,70.92,70.37,70.6,23338.0,60.9491,60.9491,60.4764,60.6741,23338.0
2021-12-01 14:00:00,70.58,70.64,70.08,70.42,27075.0,60.6569,60.7085,60.2272,60.5194,27075.0
2021-12-01 14:30:00,70.38,70.55,69.97,70.1,54596.0,60.485,60.6311,60.1327,60.2444,54596.0
2021-12-01 15:00:00,70.12,70.12,69.23,69.41,40539.0,60.2616,60.2616,59.4967,59.6514,40539.0
2021-12-01 15:30:00,69.37,69.65,68.63,68.63,128477.0,59.617,59.8577,58.9811,58.9811,128477.0
2021-12-02 09:30:00,69.04,70.85,68.81,70.85,40093.0,59.3334,60.889,59.1358,60.889,40093.0
2021-12-02 10:00:00,70.72,71.0,70.33,70.58,26501.0,60.7772,61.0179,60.4421,60.6569,26501.0
2021-12-02 10:30:00,70.58,70.99,70.25,70.91,37231.0,60.6569,61.0093,60.3733,60.9405,37231.0
2021-12-02 11:00:00,70.88,71.25,70.64,71.25,29135.0,60.9147,61.2327,60.7085,61.2327,29135.0
2021-12-02 11:30:00,71.27,71.53,70.9,71.44,29714.0,61.2499,61.4733,60.9319,61.396,29714.0
2021-12-02 12:00:00,71.4,71.81,71.25,71.57,27186.0,61.3616,61.714,61.2327,61.5077,27186.0
2021-12-02 12:30:00,71.58,71.74,71.48,71.66,20939.0,61.5163,61.6538,61.4304,61.5851,20939.0
2021-12-02 13:00:00,71.71,71.76,71.51,71.57,21736.0,61.628,61.671,61.4562,61.5077,21736.0
2021-12-02 13:30:00,71.6,72.08,71.53,72.06,17862.0,61.5335,61.946,61.4733,61.9288,17862.0
2021-12-02 14:00:00,72.03,72.27,72.03,72.25,16810.0,61.9031,62.1093,61.9031,62.0921,16810.0
2021-12-02 14:30:00,72.24,72.33,72.05,72.11,15065.0,62.0835,62.1609,61.9202,61.9718,15065.0
2021-12-02 15:00:00,72.15,72.28,71.86,72.03,30551.0,62.0062,62.1179,61.757,61.9031,30551.0
2021-12-02 15:30:00,72.02,72.21,71.68,71.91,121552.0,61.8945,62.0577,61.6023,61.7999,121552.0
2021-12-03 09:30:00,72.11,72.11,71.36,71.61,22183.0,61.9718,61.9718,61.3272,61.5421,22183.0
2021-12-03 10:00:00,71.7,71.95,71.29,71.88,32638.0,61.6194,61.8343,61.2671,61.7741,32638.0
2021-12-03 10:30:00,71.81,71.81,71.01,71.01,23599.0,61.714,61.714,61.0265,61.0265,23599.0
2021-12-03 11:00:00,70.96,71.57,70.95,71.45,29331.0,60.9835,61.5077,60.9749,61.4046,29331.0
2021-12-03 11:30:00,71.42,71.84,71.31,71.35,26475.0,61.3788,61.7398,61.2843,61.3187,26475.0
2021-12-03 12:00:00,71.35,71.93,71.35,71.72,16694.0,61.3187,61.8171,61.3187,61.6366,16694.0
2021-12-03 12:30:00,71.67,71.89,71.43,71.78,18131.0,61.5937,61.7827,61.3874,61.6882,18131.0
2021-12-03 13:00:00,71.75,71.97,71.6,71.82,24108.0,61.6624,61.8515,61.5335,61.7226,24108.0
2021-12-03 13:30:00,71.77,71.84,71.37,71.39,16499.0,61.6796,61.7398,61.3358,61.353,16499.0
2021-12-03 14:00:00,71.36,71.44,71.05,71.24,17762.0,61.3272,61.396,61.0608,61.2241,17762.0
2021-12-03 14:30:00,71.26,71.32,71.02,71.29,25671.0,61.2413,61.2929,61.035,61.2671,25671.0
2021-12-03 15:00:00,71.33,71.75,71.18,71.68,26923.0,61.3015,61.6624,61.1726,61.6023,26923.0
2021-12-03 15:30:00,71.72,71.89,71.24,71.77,100512.0,61.6366,61.7827,61.2241,61.6796,100512.0
2021-12-06 09:30:00,72.71,73.79,72.66,73.64,58679.0,62.4874,63.4156,62.4445,63.2867,58679.0
2021-12-06 10:00:00,73.66,73.76,73.16,73.59,40033.0,63.3039,63.3898,62.8742,63.2437,40033.0
2021-12-06 10:30:00,73.6,74.02,73.56,73.79,33519.0,63.2523,63.6133,63.2179,63.4156,33519.0
2021-12-06 11:00:00,73.79,74.08,73.54,74.06,14988.0,63.4156,63.6648,63.2008,63.6476,14988.0
2021-12-06 11:30:00,74.09,74.09,73.72,73.97,12397.0,63.6734,63.6734,63.3554,63.5703,12397.0
2021-12-06 12:00:00,73.91,74.23,73.91,74.21,12808.0,63.5187,63.7937,63.5187,63.7766,12808.0
2021-12-06 12:30:00,74.16,74.2,74.01,74.11,11140.0,63.7336,63.768,63.6047,63.6906,11140.0
2021-12-06 13:00:00,74.14,74.14,73.67,73.67,16417.0,63.7164,63.7164,63.3125,63.3125,16417.0
2021-12-06 13:30:00,73.73,73.94,73.65,73.94,16531.0,63.364,63.5445,63.2953,63.5445,16531.0
2021-12-06 14:00:00,74.0,74.09,73.71,73.71,16054.0,63.5961,63.6734,63.3469,63.3469,16054.0
2021-12-06 14:30:00,73.78,73.8,73.49,73.58,16371.0,63.407,63.4242,63.1578,63.2351,16371.0
2021-12-06 15:00:00,73.59,73.63,73.07,73.2,19726.0,63.2437,63.2781,62.7968,62.9086,19726.0
2021-12-06 15:30:00,73.24,73.27,72.88,73.14,88861.0,62.9429,62.9687,62.6335,62.857,88861.0
2021-12-07 09:30:00,73.53,74.46,73.35,74.29,27940.0,63.1922,63.9914,63.0375,63.8453,27940.0
2021-12-07 10:00:00,74.3,74.6,74.18,74.27,32834.0,63.8539,64.1117,63.7508,63.8281,32834.0
2021-12-07 10:30:00,74.26,74.5,74.1,74.5,18155.0,63.8195,64.0258,63.682,64.0258,18155.0
2021-12-07 11:00:00,74.55,74.6,74.27,74.3,16301.0,64.0688,64.1117,63.8281,63.8539,16301.0
2021-12-07 11:30:00,74.25,74.43,74.16,74.16,11280.0,63.8109,63.9656,63.7336,63.7336,11280.0
2021-12-07 12:00:00,74.16,74.47,74.12,74.28,11183.0,63.7336,64.0,63.6992,63.8367,11183.0
2021-12-07 12:30:00,74.31,74.52,74.31,74.51,9006.0,63.8625,64.043,63.8625,64.0344,9006.0
2021-12-07 13:00:00,74.53,74.53,74.31,74.34,8836.0,64.0516,64.0516,63.8625,63.8883,8836.0
2021-12-07 13:30:00,74.34,74.49,74.19,74.23,12701.0,63.8883,64.0172,63.7594,63.7937,12701.0
2021-12-07 14:00:00,74.23,74.49,74.19,74.45,10962.0,63.7937,64.0172,63.7594,63.9828,10962.0
2021-12-07 14:30:00,74.41,74.57,74.37,74.37,17349.0,63.9484,64.0859,63.9141,63.9141,17349.0
2021-12-07 15:00:00,74.38,74.6,74.27,74.27,37869.0,63.9227,64.1117,63.8281,63.8281,37869.0
2021-12-07 15:30:00,74.27,74.27,73.92,74.13,103125.0,63.8281,63.8281,63.5273,63.7078,103125.0
2021-12-08 09:30:00,74.18,74.88,73.88,74.47,15606.0,63.7508,64.3524,63.493,64.0,15606.0
2021-12-08 10:00:00,74.52,74.79,74.42,74.52,24828.0,64.043,64.275,63.957,64.043,24828.0
2021-12-08 10:30:00,74.54,74.75,74.35,74.45,22085.0,64.0602,64.2406,63.8969,63.9828,22085.0
2021-12-08 11:00:00,74.36,74.65,74.36,74.49,24025.0,63.9055,64.1547,63.9055,64.0172,24025.0
2021-12-08 11:30:00,74.44,74.69,74.36,74.51,16289.0,63.9742,64.1891,63.9055,64.0344,16289.0
2021-12-08 12:00:00,74.49,74.72,74.48,74.58,17189.0,64.0172,64.2149,64.0086,64.0945,17189.0
2021-12-08 12:30:00,74.58,74.63,74.48,74.53,14460.0,64.0945,64.1375,64.0086,64.0516,14460.0
2021-12-08 13:00:00,74.51,74.6,74.4,74.54,10025.0,64.0344,64.1117,63.9398,64.0602,10025.0
2021-12-08 13:30:00,74.53,74.62,74.48,74.52,17168.0,64.0516,64.1289,64.0086,64.043,17168.0
2021-12-08 14:00:00,74.54,74.57,74.2,74.24,17766.0,64.0602,64.0859,63.768,63.8023,17766.0
2021-12-08 14:30:00,74.23,74.4,74.21,74.36,32348.0,63.7937,63.9398,63.7766,63.9055,32348.0
2021-12-08 15:00:00,74.32,74.69,74.28,74.51,24403.0,63.8711,64.1891,63.8367,64.0344,24403.0
2021-12-08 15:30:00,74.5,74.63,74.31,74.32,64152.0,64.0258,64.1375,63.8625,63.8711,64152.0
2021-12-09 09:30:00,73.73,73.73,73.01,73.43,20628.0,63.364,63.364,62.7453,63.1062,20628.0
2021-12-09 10:00:00,73.38,73.38,73.03,73.1,21218.0,63.0632,63.0632,62.7625,62.8226,21218.0
2021-12-09 10:30:00,73.13,73.22,72.81,73.12,28053.0,62.8484,62.9257,62.5734,62.8398,28053.0
2021-12-09 11:00:00,73.1,73.1,72.73,72.83,17840.0,62.8226,62.8226,62.5046,62.5906,17840.0
2021-12-09 11:30:00,72.81,72.96,72.69,72.86,17062.0,62.5734,62.7023,62.4703,62.6164,17062.0
2021-12-09 12:00:00,72.88,73.07,72.69,73.07,19155.0,62.6335,62.7968,62.4703,62.7968,19155.0
2021-12-09 12:30:00,73.16,73.29,73.08,73.27,21253.0,62.8742,62.9859,62.8054,62.9687,21253.0
2021-12-09 13:00:00,73.26,73.27,72.96,73.04,15579.0,62.9601,62.9687,62.7023,62.7711,15579.0
2021-12-09 13:30:00,73.02,73.34,73.0,73.27,18094.0,62.7539,63.0289,62.7367,62.9687,18094.0
2021-12-09 14:00:00,73.23,73.31,73.1,73.14,17029.0,62.9343,63.0031,62.8226,62.857,17029.0
2021-12-09 14:30:00,73.11,73.34,72.9,73.34,36932.0,62.8312,63.0289,62.6507,63.0289,36932.0
2021-12-09 15:00:00,73.35,73.39,73.22,73.31,16700.0,63.0375,63.0718,62.9257,63.0031,16700.0
2021-12-09 15:30:00,73.31,73.43,73.04,73.09,69616.0,63.0031,63.1062,62.7711,62.814,69616.0
2021-12-10 09:30:00,73.72,74.22,72.67,72.7,100979.0,63.3554,63.7852,62.4531,62.4789,100979.0
2021-12-10 10:00:00,72.77,73.03,72.51,72.87,21416.0,62.539,62.7625,62.3156,62.625,21416.0
2021-12-10 10:30:00,72.87,72.98,72.57,72.86,20695.0,62.625,62.7195,62.3671,62.6164,20695.0
2021-12-10 11:00:00,72.93,72.98,72.53,72.74,75817.0,62.6765,62.7195,62.3328,62.5132,75817.0
2021-12-10 11:30:00,72.71,73.07,72.69,72.86,33967.0,62.4874,62.7968,62.4703,62.6164,33967.0
2021-12-10 12:00:00,72.9,73.1,72.87,72.91,15214.0,62.6507,62.8226,62.625,62.6593,15214.0
2021-12-10 12:30:00,72.93,73.01,72.85,72.95,14421.0,62.6765,62.7453,62.6078,62.6937,14421.0
2021-12-10 13:00:00,72.97,73.1,72.96,73.04,15157.0,62.7109,62.8226,62.7023,62.7711,15157.0
2021-12-10 13:30:00,73.02,73.12,72.91,73.09,16767.0,62.7539,62.8398,62.6593,62.814,16767.0
2021-12-10 14:00:00,73.09,73.18,72.99,73.17,23154.0,62.814,62.8914,62.7281,62.8828,23154.0
2021-12-10 14:30:00,73.18,73.2,72.97,72.97,19703.0,62.8914,62.9086,62.7109,62.7109,19703.0
2021-12-10 15:00:00,73.04,73.22,72.95,73.22,28815.0,62.7711,62.9257,62.6937,62.9257,28815.0
2021-12-10 15:30:00,73.19,73.31,73.06,73.27,174893.0,62.9,63.0031,62.7882,62.9687,174893.0
2021-12-13 09:30:00,73.06,73.23,72.19,72.25,20085.0,62.7882,62.9343,62.0406,62.0921,20085.0
2021-12-13 10:00:00,72.19,72.24,71.77,72.05,30314.0,62.0406,62.0835,61.6796,61.9202,30314.0
2021-12-13 10:30:00,72.05,72.22,71.84,72.17,25640.0,61.9202,62.0663,61.7398,62.0234,25640.0
2021-12-13 11:00:00,72.13,72.19,71.93,72.02,15804.0,61.989,62.0406,61.8171,61.8945,15804.0
2021-12-13 11:30:00,72.04,72.36,72.02,72.36,12405.0,61.9116,62.1867,61.8945,62.1867,12405.0
2021-12-13 12:00:00,72.31,72.52,72.27,72.46,15530.0,62.1437,62.3242,62.1093,62.2726,15530.0
2021-12-13 12:30:00,72.49,72.58,72.34,72.4,14551.0,62.2984,62.3757,62.1695,62.221,14551.0
2021-12-13 13:00:00,72.42,72.62,72.34,72.6,29288.0,62.2382,62.4101,62.1695,62.3929,29288.0
2021-12-13 13:30:00,72.68,72.85,72.6,72.77,23895.0,62.4617,62.6078,62.3929,62.539,23895.0
2021-12-13 14:00:00,72.75,73.1,72.73,72.99,27180.0,62.5218,62.8226,62.5046,62.7281,27180.0
2021-12-13 14:30:00,72.99,73.18,72.95,73.09,17702.0,62.7281,62.8914,62.6937,62.814,17702.0
2021-12-13 15:00:00,73.09,73.38,73.05,73.35,26503.0,62.814,63.0632,62.7796,63.0375,26503.0
2021-12-13 15:30:00,73.35,73.53,72.81,72.91,147948.0,63.0375,63.1922,62.5734,62.6593,147948.0
2021-12-14 09:30:00,72.73,73.02,72.47,72.74,21757.0,62.5046,62.7539,62.2812,62.5132,21757.0
2021-12-14 10:00:00,73.0,73.16,72.66,72.73,44460.0,62.7367,62.8742,62.4445,62.5046,44460.0
2021-12-14 10:30:00,72.74,72.74,72.09,72.14,17540.0,62.5132,62.5132,61.9546,61.9976,17540.0
2021-12-14 11:00:00,72.16,72.37,72.1,72.37,10641.0,62.0148,62.1952,61.9632,62.1952,10641.0
2021-12-14 11:30:00,72.34,72.47,72.11,72.15,14253.0,62.1695,62.2812,61.9718,62.0062,14253.0
2021-12-14 12:00:00,72.11,72.24,71.86,72.09,36481.0,61.9718,62.0835,61.757,61.9546,36481.0
2021-12-14 12:30:00,72.06,72.16,71.85,71.92,10635.0,61.9288,62.0148,61.7484,61.8085,10635.0
2021-12-14 13:00:00,71.89,72.01,71.81,71.9,31433.0,61.7827,61.8859,61.714,61.7913,31433.0
2021-12-14 13:30:00,71.88,72.06,71.8,72.02,19380.0,61.7741,61.9288,61.7054,61.8945,19380.0
2021-12-14 14:00:00,72.08,72.22,71.98,72.2,9676.0,61.946,62.0663,61.8601,62.0491,9676.0
2021-12-14 14:30:00,72.12,72.2,71.87,72.05,16373.0,61.9804,62.0491,61.7655,61.9202,16373.0
2021-12-14 15:00:00,72.07,72.27,72.02,72.22,21988.0,61.9374,62.1093,61.8945,62.0663,21988.0
2021-12-14 15:30:00,72.09,72.17,71.62,71.86,95104.0,61.9546,62.0234,61.5507,61.757,95104.0
2021-12-15 09:30:00,71.6,71.82,71.04,71.1,16401.0,62.069,62.2597,61.5835,61.6355,16401.0
2021-12-15 10:00:00,71.1,71.28,70.44,70.55,25644.0,61.6355,61.7916,61.0634,61.1588,25644.0
2021-12-15 10:30:00,70.59,70.62,70.13,70.38,20602.0,61.1934,61.2194,60.7947,61.0114,20602.0
2021-12-15 11:00:00,70.42,70.57,70.22,70.47,19506.0,61.0461,61.1761,60.8727,61.0894,19506.0
2021-12-15 11:30:00,70.43,70.87,70.42,70.83,22183.0,61.0547,61.4362,61.0461,61.4015,22183.0
2021-12-15 12:00:00,70.83,71.06,70.78,71.05,12642.0,61.4015,61.6009,61.3581,61.5922,12642.0
2021-12-15 12:30:00,71.06,71.23,71.05,71.17,11154.0,61.6009,61.7482,61.5922,61.6962,11154.0
2021-12-15 13:00:00,71.16,71.26,71.09,71.25,7686.0,61.6876,61.7742,61.6269,61.7656,7686.0
2021-12-15 13:30:00,71.26,71.29,70.99,70.99,11935.0,61.7742,61.8003,61.5402,61.5402,11935.0
2021-12-15 14:00:00,71.0,71.57,70.81,71.15,85248.0,61.5489,62.043,61.3841,61.6789,85248.0
2021-12-15 14:30:00,71.27,71.39,71.1,71.24,21006.0,61.7829,61.8869,61.6355,61.7569,21006.0
2021-12-15 15:00:00,71.25,71.86,71.25,71.83,19932.0,61.7656,62.2944,61.7656,62.2684,19932.0
2021-12-15 15:30:00,71.86,71.87,71.35,71.85,90400.0,62.2944,62.303,61.8523,62.2857,90400.0
2021-12-16 09:30:00,71.39,72.33,71.39,71.96,16354.0,61.8869,62.7018,61.8869,62.3811,16354.0
2021-12-16 10:00:00,72.01,72.55,72.01,72.47,15050.0,62.4244,62.8925,62.4244,62.8232,15050.0
2021-12-16 10:30:00,72.49,72.87,72.39,72.77,27698.0,62.8405,63.1699,62.7538,63.0832,27698.0
2021-12-16 11:00:00,72.73,72.89,72.44,72.81,25012.0,63.0486,63.1873,62.7972,63.1179,25012.0
2021-12-16 11:30:00,72.83,72.98,72.67,72.71,11571.0,63.1353,63.2653,62.9966,63.0312,11571.0
2021-12-16 12:00:00,72.7,72.82,72.62,72.82,10715.0,63.0226,63.1266,62.9532,63.1266,10715.0
2021-12-16 12:30:00,72.78,72.78,72.36,72.4,8867.0,63.0919,63.0919,62.7278,62.7625,8867.0
2021-12-16 13:00:00,72.41,72.52,72.28,72.46,6402.0,62.7712,62.8665,62.6585,62.8145,6402.0
2021-12-16 13:30:00,72.42,72.53,72.29,72.41,11299.0,62.7798,62.8752,62.6671,62.7712,11299.0
2021-12-16 14:00:00,72.43,72.43,71.86,71.86,14922.0,62.7885,62.7885,62.2944,62.2944,14922.0
2021-12-16 14:30:00,71.92,71.98,71.49,71.58,23590.0,62.3464,62.3984,61.9736,62.0517,23590.0
2021-12-16 15:00:00,71.52,71.59,71.23,71.53,41501.0,61.9996,62.0603,61.7482,62.0083,41501.0
2021-12-16 15:30:00,71.56,71.75,71.26,71.62,114488.0,62.0343,62.199,61.7742,62.0863,114488.0
2021-12-17 09:30:00,71.58,72.05,71.33,71.5,216680.0,62.0517,62.4591,61.8349,61.9823,216680.0
2021-12-17 10:00:00,71.5,71.59,71.0,71.16,16340.0,61.9823,62.0603,61.5489,61.6876,16340.0
2021-12-17 10:30:00,71.2,71.85,71.15,71.78,36291.0,61.7222,62.2857,61.6789,62.225,36291.0
2021-12-17 11:00:00,71.75,71.88,71.66,71.81,19859.0,62.199,62.3117,62.121,62.251,19859.0
2021-12-17 11:30:00,71.81,72.2,71.81,72.13,23896.0,62.251,62.5891,62.251,62.5284,23896.0
2021-12-17 12:00:00,72.12,72.12,71.87,71.93,13510.0,62.5198,62.5198,62.303,62.3551,13510.0
2021-12-17 12:30:00,72.03,72.41,72.0,72.37,13562.0,62.4418,62.7712,62.4157,62.7365,13562.0
2021-12-17 13:00:00,72.37,72.39,72.18,72.34,22191.0,62.7365,62.7538,62.5718,62.7105,22191.0
2021-12-17 13:30:00,72.35,72.52,72.26,72.48,25746.0,62.7192,62.8665,62.6411,62.8318,25746.0
2021-12-17 14:00:00,72.45,72.47,72.15,72.2,15360.0,62.8058,62.8232,62.5458,62.5891,15360.0
2021-12-17 14:30:00,72.2,72.29,72.1,72.16,16142.0,62.5891,62.6671,62.5024,62.5544,16142.0
2021-12-17 15:00:00,72.2,72.25,71.82,71.84,32637.0,62.5891,62.6325,62.2597,62.277,32637.0
2021-12-17 15:30:00,71.87,71.96,71.22,71.54,122471.0,62.303,62.3811,61.7396,62.017,122471.0
2021-12-20 09:30:00,69.04,70.63,69.02,69.88,137983.0,59.8498,61.2281,59.8324,60.5779,137983.0
2021-12-20 10:00:00,69.91,70.3,69.73,69.73,20618.0,60.604,60.942,60.4479,60.4479,20618.0
2021-12-20 10:30:00,69.7,69.9,69.31,69.37,19159.0,60.4219,60.5953,60.0838,60.1358,19159.0
2021-12-20 11:00:00,69.45,69.62,69.24,69.44,17430.0,60.2052,60.3526,60.0231,60.1965,17430.0
2021-12-20 11:30:00,69.36,69.47,69.26,69.41,39804.0,60.1272,60.2225,60.0405,60.1705,39804.0
2021-12-20 12:00:00,69.42,69.42,68.89,69.04,31229.0,60.1792,60.1792,59.7197,59.8498,31229.0
2021-12-20 12:30:00,69.01,69.03,68.83,69.01,12413.0,59.8238,59.8411,59.6677,59.8238,12413.0
2021-12-20 13:00:00,69.01,69.12,68.92,68.99,7166.0,59.8238,59.9191,59.7457,59.8064,7166.0
2021-12-20 13:30:00,69.01,69.31,68.98,69.26,9274.0,59.8238,60.0838,59.7977,60.0405,9274.0
2021-12-20 14:00:00,69.28,69.73,69.24,69.73,40895.0,60.0578,60.4479,60.0231,60.4479,40895.0
2021-12-20 14:30:00,69.71,69.82,69.63,69.65,26467.0,60.4306,60.5259,60.3612,60.3786,26467.0
2021-12-20 15:00:00,69.68,69.74,69.39,69.64,33449.0,60.4046,60.4566,60.1532,60.3699,33449.0
2021-12-20 15:30:00,69.6,70.14,69.46,70.1,98390.0,60.3352,60.8033,60.2139,60.7687,98390.0
2021-12-21 09:30:00,70.76,72.34,70.5,72.23,65540.0,61.3408,62.7105,61.1154,62.6151,65540.0
2021-12-21 10:00:00,72.29,72.84,72.16,72.59,30567.0,62.6671,63.1439,62.5544,62.9272,30567.0
2021-12-21 10:30:00,72.66,72.7,72.33,72.45,12823.0,62.9879,63.0226,62.7018,62.8058,12823.0
2021-12-21 11:00:00,72.44,72.72,72.41,72.61,14913.0,62.7972,63.0399,62.7712,62.9445,14913.0
2021-12-21 11:30:00,72.6,72.78,72.42,72.69,9270.0,62.9359,63.0919,62.7798,63.0139,9270.0
2021-12-21 12:00:00,72.71,72.89,72.59,72.86,11814.0,63.0312,63.1873,62.9272,63.1613,11814.0
2021-12-21 12:30:00,72.84,72.96,72.74,72.91,10177.0,63.1439,63.248,63.0572,63.2046,10177.0
2021-12-21 13:00:00,72.89,72.89,72.74,72.79,7326.0,63.1873,63.1873,63.0572,63.1006,7326.0
2021-12-21 13:30:00,72.78,72.8,72.55,72.67,6346.0,63.0919,63.1093,62.8925,62.9966,6346.0
2021-12-21 14:00:00,72.64,72.8,72.62,72.64,8121.0,62.9706,63.1093,62.9532,62.9706,8121.0
2021-12-21 14:30:00,72.64,72.87,72.55,72.84,27764.0,62.9706,63.1699,62.8925,63.1439,27764.0
2021-12-21 15:00:00,72.83,72.99,72.73,72.87,18797.0,63.1353,63.274,63.0486,63.1699,18797.0
2021-12-21 15:30:00,72.87,72.99,72.62,72.94,73469.0,63.1699,63.274,62.9532,63.2306,73469.0
2021-12-22 09:30:00,72.85,73.39,72.85,73.22,16155.0,63.1526,63.6207,63.1526,63.4733,16155.0
2021-12-22 10:00:00,73.31,73.52,73.3,73.33,24676.0,63.5514,63.7334,63.5427,63.5687,24676.0
2021-12-22 10:30:00,73.28,73.48,73.24,73.46,16204.0,63.5254,63.6987,63.4907,63.6814,16204.0
2021-12-22 11:00:00,73.43,73.43,73.13,73.16,7300.0,63.6554,63.6554,63.3953,63.4213,7300.0
2021-12-22 11:30:00,73.16,73.22,73.01,73.13,10969.0,63.4213,63.4733,63.2913,63.3953,10969.0
2021-12-22 12:00:00,73.16,73.29,73.14,73.22,8905.0,63.4213,63.534,63.404,63.4733,8905.0
2021-12-22 12:30:00,73.2,73.53,73.15,73.5,15579.0,63.456,63.7421,63.4127,63.7161,15579.0
2021-12-22 13:00:00,73.5,73.57,73.45,73.52,5846.0,63.7161,63.7768,63.6727,63.7334,5846.0
2021-12-22 13:30:00,73.47,73.55,73.3,73.31,5923.0,63.6901,63.7594,63.5427,63.5514,5923.0
2021-12-22 14:00:00,73.31,73.32,73.01,73.03,13163.0,63.5514,63.56,63.2913,63.3086,13163.0
2021-12-22 14:30:00,73.03,73.08,72.89,73.04,14045.0,63.3086,63.352,63.1873,63.3173,14045.0
2021-12-22 15:00:00,73.06,73.13,72.87,73.03,18921.0,63.3346,63.3953,63.1699,63.3086,18921.0
2021-12-22 15:30:00,73.08,73.21,72.91,72.92,76642.0,63.352,63.4647,63.2046,63.2133,76642.0
2021-12-23 09:30:00,73.53,73.9,73.26,73.41,17568.0,63.7421,64.0628,63.508,63.6381,17568.0
2021-12-23 10:00:00,73.36,73.42,73.14,73.22,6916.0,63.5947,63.6467,63.404,63.4733,6916.0
2021-12-23 10:30:00,73.22,73.35,72.85,73.07,44070.0,63.4733,63.586,63.1526,63.3433,44070.0
2021-12-23 11:00:00,73.12,73.12,72.93,73.0,6854.0,63.3867,63.3867,63.2219,63.2826,6854.0
2021-12-23 11:30:00,73.01,73.03,72.64,72.71,5016.0,63.2913,63.3086,62.9706,63.0312,5016.0
2021-12-23 12:00:00,72.71,72.8,72.62,72.73,12857.0,63.0312,63.1093,62.9532,63.0486,12857.0
2021-12-23 12:30:00,72.73,72.79,72.52,72.6,10073.0,63.0486,63.1006,62.8665,62.9359,10073.0
2021-12-23 13:00:00,72.55,72.63,72.44,72.59,6921.0,62.8925,62.9619,62.7972,62.9272,6921.0
2021-12-23 13:30:00,72.57,72.8,72.57,72.75,7751.0,62.9099,63.1093,62.9099,63.0659,7751.0
2021-12-23 14:00:00,72.75,72.82,72.7,72.81,3910.0,63.0659,63.1266,63.0226,63.1179,3910.0
2021-12-23 14:30:00,72.8,72.92,72.78,72.9,6314.0,63.1093,63.2133,63.0919,63.1959,6314.0
2021-12-23 15:00:00,72.87,72.98,72.77,72.94,10220.0,63.1699,63.2653,63.0832,63.2306,10220.0
2021-12-23 15:30:00,72.92,73.13,72.84,72.85,32924.0,63.2133,63.3953,63.1439,63.1526,32924.0
2021-12-27 09:30:00,72.78,73.05,72.41,72.81,6750.0,63.0919,63.326,62.7712,63.1179,6750.0
2021-12-27 10:00:00,72.72,73.16,72.55,73.07,12140.0,63.0399,63.4213,62.8925,63.3433,12140.0
2021-12-27 10:30:00,73.12,73.13,72.96,73.09,6200.0,63.3867,63.3953,63.248,63.3606,6200.0
2021-12-27 11:00:00,73.09,73.13,72.99,73.11,11111.0,63.3606,63.3953,63.274,63.378,11111.0
2021-12-27 11:30:00,73.04,73.2,73.0,73.16,4054.0,63.3173,63.456,63.2826,63.4213,4054.0
2021-12-27 12:00:00,73.24,73.24,73.1,73.1,5401.0,63.4907,63.4907,63.3693,63.3693,5401.0
2021-12-27 12:30:00,73.14,73.17,72.97,73.11,6312.0,63.404,63.43,63.2566,63.378,6312.0
2021-12-27 13:00:00,73.11,73.29,73.05,73.22,4227.0,63.378,63.534,63.326,63.4733,4227.0
2021-12-27 13:30:00,73.21,73.22,73.09,73.09,7306.0,63.4647,63.4733,63.3606,63.3606,7306.0
2021-12-27 14:00:00,73.08,73.24,73.05,73.24,9315.0,63.352,63.4907,63.326,63.4907,9315.0
2021-12-27 14:30:00,73.21,73.28,73.13,73.15,14536.0,63.4647,63.5254,63.3953,63.4127,14536.0
2021-12-27 15:00:00,73.14,73.29,73.1,73.26,42388.0,63.404,63.534,63.3693,63.508,42388.0
2021-12-27 15:30:00,73.27,73.58,73.24,73.54,150898.0,63.5167,63.7854,63.4907,63.7507,150898.0
2021-12-28 09:30:00,73.51,73.89,73.27,73.64,34281.0,63.7247,64.0542,63.5167,63.8374,34281.0
2021-12-28 10:00:00,73.64,73.71,73.38,73.55,44821.0,63.8374,63.8981,63.612,63.7594,44821.0
2021-12-28 10:30:00,73.57,73.89,73.51,73.71,25755.0,63.7768,64.0542,63.7247,63.8981,25755.0
2021-12-28 11:00:00,73.69,73.72,73.39,73.47,13867.0,63.8808,63.9068,63.6207,63.6901,13867.0
2021-12-28 11:30:00,73.48,73.9,73.47,73.81,13141.0,63.6987,64.0628,63.6901,63.9848,13141.0
2021-12-28 12:00:00,73.81,73.87,73.57,73.61,27253.0,63.9848,64.0368,63.7768,63.8114,27253.0
2021-12-28 12:30:00,73.6,73.9,73.58,73.8,16689.0,63.8028,64.0628,63.7854,63.9761,16689.0
2021-12-28 13:00:00,73.83,74.01,73.81,74.01,12473.0,64.0021,64.1582,63.9848,64.1582,12473.0
2021-12-28 13:30:00,74.0,74.19,73.94,74.17,15960.0,64.1495,64.3142,64.0975,64.2969,15960.0
2021-12-28 14:00:00,74.17,74.18,73.98,74.02,12664.0,64.2969,64.3056,64.1322,64.1669,12664.0
2021-12-28 14:30:00,74.0,74.0,73.92,73.96,20253.0,64.1495,64.1495,64.0802,64.1148,20253.0
2021-12-28 15:00:00,73.98,74.03,73.84,73.88,62917.0,64.1322,64.1755,64.0108,64.0455,62917.0
2021-12-28 15:30:00,73.91,73.98,73.56,73.86,106142.0,64.0715,64.1322,63.7681,64.0282,106142.0
2021-12-29 09:30:00,74.04,74.19,73.3,73.83,22283.0,64.1842,64.3142,63.5427,64.0021,22283.0
2021-12-29 10:00:00,73.73,73.84,73.53,73.6,10595.0,63.9155,64.0108,63.7421,63.8028,10595.0
2021-12-29 10:30:00,73.58,73.89,73.58,73.76,10047.0,63.7854,64.0542,63.7854,63.9415,10047.0
2021-12-29 11:00:00,73.77,73.78,73.63,73.66,10635.0,63.9501,63.9588,63.8288,63.8548,10635.0
2021-12-29 11:30:00,73.63,73.99,73.63,73.93,10431.0,63.8288,64.1408,63.8288,64.0888,10431.0
2021-12-29 12:00:00,73.91,73.91,73.72,73.83,12482.0,64.0715,64.0715,63.9068,64.0021,12482.0
2021-12-29 12:30:00,73.85,73.98,73.81,73.94,7407.0,64.0195,64.1322,63.9848,64.0975,7407.0
2021-12-29 13:00:00,73.94,74.04,73.93,74.03,11110.0,64.0975,64.1842,64.0888,64.1755,11110.0
2021-12-29 13:30:00,74.01,74.16,74.01,74.15,19285.0,64.1582,64.2882,64.1582,64.2795,19285.0
2021-12-29 14:00:00,74.15,74.28,74.12,74.25,22019.0,64.2795,64.3922,64.2535,64.3662,22019.0
2021-12-29 14:30:00,74.25,74.3,74.14,74.16,25237.0,64.3662,64.4096,64.2709,64.2882,25237.0
2021-12-29 15:00:00,74.17,74.36,74.13,74.34,27588.0,64.2969,64.4616,64.2622,64.4443,27588.0
2021-12-29 15:30:00,74.34,74.45,74.19,74.3,88226.0,64.4443,64.5396,64.3142,64.4096,88226.0
2021-12-30 09:30:00,74.33,74.89,73.9,74.56,16193.0,64.4356,64.921,64.0628,64.635,16193.0
2021-12-30 10:00:00,74.52,74.87,74.44,74.75,13432.0,64.6003,64.9037,64.5309,64.7997,13432.0
2021-12-30 10:30:00,74.82,74.97,74.79,74.9,10581.0,64.8604,64.9904,64.8344,64.9297,10581.0
2021-12-30 11:00:00,74.92,75.12,74.92,75.0,12254.0,64.947,65.1204,64.947,65.0164,12254.0
2021-12-30 11:30:00,75.01,75.04,74.84,74.88,13864.0,65.0251,65.0511,64.8777,64.9124,13864.0
2021-12-30 12:00:00,74.87,74.96,74.8,74.9,11442.0,64.9037,64.9817,64.843,64.9297,11442.0
2021-12-30 12:30:00,74.9,75.21,74.89,75.17,24940.0,64.9297,65.1984,64.921,65.1638,24940.0
2021-12-30 13:00:00,75.16,75.31,75.15,75.3,42157.0,65.1551,65.2851,65.1464,65.2765,42157.0
2021-12-30 13:30:00,75.3,75.44,75.26,75.4,8290.0,65.2765,65.3978,65.2418,65.3632,8290.0
2021-12-30 14:00:00,75.4,75.45,75.24,75.38,16220.0,65.3632,65.4065,65.2245,65.3458,16220.0
2021-12-30 14:30:00,75.37,75.43,75.19,75.2,25761.0,65.3371,65.3892,65.1811,65.1898,25761.0
2021-12-30 15:00:00,75.2,75.2,74.85,75.1,44745.0,65.1898,65.1898,64.8864,65.1031,44745.0
2021-12-30 15:30:00,75.09,75.12,74.63,74.81,140354.0,65.0944,65.1204,64.6957,64.8517,140354.0
2021-12-31 09:30:00,74.67,75.41,74.67,75.26,15112.0,64.7303,65.3718,64.7303,65.2418,15112.0
2021-12-31 10:00:00,75.31,75.66,75.25,75.25,16580.0,65.2851,65.5885,65.2331,65.2331,16580.0
2021-12-31 10:30:00,75.26,75.26,75.0,75.26,16980.0,65.2418,65.2418,65.0164,65.2418,16980.0
2021-12-31 11:00:00,75.32,75.54,75.26,75.42,11729.0,65.2938,65.4845,65.2418,65.3805,11729.0
2021-12-31 11:30:00,75.48,75.52,75.34,75.34,15632.0,65.4325,65.4672,65.3111,65.3111,15632.0
2021-12-31 12:00:00,75.33,75.5,75.33,75.42,26708.0,65.3025,65.4498,65.3025,65.3805,26708.0
2021-12-31 12:30:00,75.41,75.65,75.32,75.65,9544.0,65.3718,65.5799,65.2938,65.5799,9544.0
2021-12-31 13:00:00,75.64,75.78,75.58,75.73,10837.0,65.5712,65.6926,65.5192,65.6492,10837.0
2021-12-31 13:30:00,75.73,75.86,75.68,75.83,11485.0,65.6492,65.7619,65.6059,65.7359,11485.0
2021-12-31 14:00:00,75.82,75.88,75.76,75.86,10056.0,65.7272,65.7793,65.6752,65.7619,10056.0
2021-12-31 14:30:00,75.86,75.88,75.77,75.82,10276.0,65.7619,65.7793,65.6839,65.7272,10276.0
2021-12-31 15:00:00,75.83,75.86,75.67,75.78,19499.0,65.7359,65.7619,65.5972,65.6926,19499.0
2021-12-31 15:30:00,75.77,75.89,75.32,75.35,105195.0,65.6839,65.7879,65.2938,65.3198,105195.0
2022-01-03 09:30:00,76.21,76.7,75.97,76.65,74585.0,66.0653,66.4901,65.8573,66.4468,74585.0
2022-01-03 10:00:00,76.7,77.2,76.65,76.88,39989.0,66.4901,66.9235,66.4468,66.6461,39989.0
2022-01-03 10:30:00,76.76,76.77,76.23,76.27,46078.0,66.5421,66.5508,66.0827,66.1173,46078.0
2022-01-03 11:00:00,76.28,76.46,76.04,76.29,55086.0,66.126,66.2821,65.918,66.1347,55086.0
2022-01-03 11:30:00,76.29,76.35,75.91,76.16,49398.0,66.1347,66.1867,65.8053,66.022,49398.0
2022-01-03 12:00:00,76.13,76.13,75.8,76.03,29923.0,65.996,65.996,65.7099,65.9093,29923.0
2022-01-03 12:30:00,76.02,76.14,75.9,75.9,20568.0,65.9006,66.0046,65.7966,65.7966,20568.0
2022-01-03 13:00:00,75.86,75.88,75.63,75.69,23274.0,65.7619,65.7793,65.5625,65.6146,23274.0
2022-01-03 13:30:00,75.7,75.79,75.62,75.73,35637.0,65.6232,65.7012,65.5539,65.6492,35637.0
2022-01-03 14:00:00,75.75,75.75,75.41,75.41,28943.0,65.6666,65.6666,65.3718,65.3718,28943.0
2022-01-03 14:30:00,75.42,75.88,75.27,75.87,37106.0,65.3805,65.7793,65.2505,65.7706,37106.0
2022-01-03 15:00:00,75.84,76.16,75.83,76.1,37612.0,65.7446,66.022,65.7359,65.97,37612.0
2022-01-03 15:30:00,76.11,76.2,75.85,76.14,89898.0,65.9786,66.0567,65.7533,66.0046,89898.0
2022-01-04 09:30:00,76.28,77.82,76.28,77.72,81560.0,66.126,67.461,66.126,67.3743,81560.0
2022-01-04 10:00:00,77.74,78.22,77.72,77.9,89985.0,67.3917,67.8078,67.3743,67.5304,89985.0
2022-01-04 10:30:00,77.93,78.53,77.92,78.36,26979.0,67.5564,68.0765,67.5477,67.9291,26979.0
2022-01-04 11:00:00,78.35,78.6,78.06,78.51,26311.0,67.9205,68.1372,67.6691,68.0592,26311.0
2022-01-04 11:30:00,78.51,78.72,78.26,78.69,24150.0,68.0592,68.2412,67.8424,68.2152,24150.0
2022-01-04 12:00:00,78.69,78.75,78.53,78.58,29834.0,68.2152,68.2672,68.0765,68.1198,29834.0
2022-01-04 12:30:00,78.57,78.78,78.44,78.72,29785.0,68.1112,68.2932,67.9985,68.2412,29785.0
2022-01-04 13:00:00,78.71,78.78,78.58,78.66,33834.0,68.2325,68.2932,68.1198,68.1892,33834.0
2022-01-04 13:30:00,78.66,78.66,78.37,78.45,22898.0,68.1892,68.1892,67.9378,68.0072,22898.0
2022-01-04 14:00:00,78.5,78.75,78.5,78.64,24663.0,68.0505,68.2672,68.0505,68.1719,24663.0
2022-01-04 14:30:00,78.64,78.71,78.41,78.42,20990.0,68.1719,68.2325,67.9725,67.9811,20990.0
2022-01-04 15:00:00,78.38,78.38,77.76,77.82,31888.0,67.9465,67.9465,67.409,67.461,31888.0
2022-01-04 15:30:00,77.82,78.22,77.82,77.85,90068.0,67.461,67.8078,67.461,67.487,90068.0
2022-01-05 09:30:00,78.14,78.45,77.16,77.37,37351.0,67.7384,68.0072,66.8889,67.0709,37351.0
2022-01-05 10:00:00,77.43,77.91,77.23,77.91,18136.0,67.1229,67.539,66.9496,67.539,18136.0
2022-01-05 10:30:00,77.83,78.15,77.72,77.95,54368.0,67.4697,67.7471,67.3743,67.5737,54368.0
2022-01-05 11:00:00,77.99,77.99,77.63,77.79,10414.0,67.6084,67.6084,67.2963,67.435,10414.0
2022-01-05 11:30:00,77.76,77.98,77.76,77.87,20885.0,67.409,67.5997,67.409,67.5044,20885.0
2022-01-05 12:00:00,77.88,78.01,77.6,77.64,22734.0,67.513,67.6257,67.2703,67.305,22734.0
2022-01-05 12:30:00,77.66,77.73,77.47,77.62,13972.0,67.3223,67.383,67.1576,67.2876,13972.0
2022-01-05 13:00:00,77.6,77.72,77.5,77.67,14744.0,67.2703,67.3743,67.1836,67.331,14744.0
2022-01-05 13:30:00,77.63,77.77,77.52,77.59,8937.0,67.2963,67.4177,67.201,67.2616,8937.0
2022-01-05 14:00:00,77.56,77.62,76.93,76.93,15904.0,67.2356,67.2876,66.6895,66.6895,15904.0
2022-01-05 14:30:00,76.97,76.97,76.61,76.67,18819.0,66.7242,66.7242,66.4121,66.4641,18819.0
2022-01-05 15:00:00,76.65,76.68,76.39,76.45,32898.0,66.4468,66.4728,66.2214,66.2734,32898.0
2022-01-05 15:30:00,76.34,76.55,76.07,76.25,78615.0,66.178,66.3601,65.944,66.1,78615.0
2022-01-06 09:30:00,76.77,77.26,75.94,75.94,45909.0,66.5508,66.9756,65.8313,65.8313,45909.0
2022-01-06 10:00:00,75.92,76.43,75.85,76.35,33880.0,65.8139,66.256,65.7533,66.1867,33880.0
2022-01-06 10:30:00,76.37,76.66,76.35,76.41,21056.0,66.204,66.4554,66.1867,66.2387,21056.0
2022-01-06 11:00:00,76.43,76.9,76.33,76.55,15985.0,66.256,66.6635,66.1694,66.3601,15985.0
2022-01-06 11:30:00,76.52,76.72,76.52,76.64,11800.0,66.3341,66.5074,66.3341,66.4381,11800.0
2022-01-06 12:00:00,76.63,76.77,76.57,76.69,18668.0,66.4294,66.5508,66.3774,66.4814,18668.0
2022-01-06 12:30:00,76.65,76.78,76.59,76.6,12572.0,66.4468,66.5595,66.3947,66.4034,12572.0
2022-01-06 13:00:00,76.56,76.65,76.46,76.55,11025.0,66.3687,66.4468,66.2821,66.3601,11025.0
2022-01-06 13:30:00,76.56,76.62,76.36,76.42,17725.0,66.3687,66.4208,66.1954,66.2474,17725.0
2022-01-06 14:00:00,76.42,76.48,76.21,76.3,27982.0,66.2474,66.2994,66.0653,66.1434,27982.0
2022-01-06 14:30:00,76.3,76.67,76.29,76.64,21048.0,66.1434,66.4641,66.1347,66.4381,21048.0
2022-01-06 15:00:00,76.65,76.69,76.4,76.59,52937.0,66.4468,66.4814,66.23,66.3947,52937.0
2022-01-06 15:30:00,76.58,76.6,76.25,76.44,93909.0,66.3861,66.4034,66.1,66.2647,93909.0
2022-01-07 09:30:00,76.26,76.49,76.1,76.41,53897.0,66.1087,66.3081,65.97,66.2387,53897.0
2022-01-07 10:00:00,76.5,76.56,76.16,76.2,30023.0,66.3167,66.3687,66.022,66.0567,30023.0
2022-01-07 10:30:00,76.13,76.16,75.6,75.83,27957.0,65.996,66.022,65.5365,65.7359,27957.0
2022-01-07 11:00:00,75.83,76.06,75.77,75.97,55052.0,65.7359,65.9353,65.6839,65.8573,55052.0
2022-01-07 11:30:00,75.97,76.04,75.74,75.91,15915.0,65.8573,65.918,65.6579,65.8053,15915.0
2022-01-07 12:00:00,75.91,75.91,75.63,75.64,11685.0,65.8053,65.8053,65.5625,65.5712,11685.0
2022-01-07 12:30:00,75.64,76.19,75.64,76.15,23849.0,65.5712,66.048,65.5712,66.0133,23849.0
2022-01-07 13:00:00,76.13,76.22,76.06,76.07,20035.0,65.996,66.074,65.9353,65.944,20035.0
2022-01-07 13:30:00,76.05,76.24,75.96,75.96,43201.0,65.9266,66.0913,65.8486,65.8486,43201.0
2022-01-07 14:00:00,75.99,76.02,75.79,75.87,28850.0,65.8746,65.9006,65.7012,65.7706,28850.0
2022-01-07 14:30:00,75.86,75.9,75.76,75.85,36552.0,65.7619,65.7966,65.6752,65.7533,36552.0
2022-01-07 15:00:00,75.84,76.0,75.78,75.88,57320.0,65.7446,65.8833,65.6926,65.7793,57320.0
2022-01-07 15:30:00,75.87,75.96,75.7,75.74,117560.0,65.7706,65.8486,65.6232,65.6579,117560.0
2022-01-10 09:30:00,75.51,75.6,74.85,74.99,45765.0,65.4585,65.5365,64.8864,65.0077,45765.0
2022-01-10 10:00:00,74.98,75.7,74.88,75.47,34331.0,64.9991,65.6232,64.9124,65.4238,34331.0
2022-01-10 10:30:00,75.54,75.75,75.17,75.44,19885.0,65.4845,65.6666,65.1638,65.3978,19885.0
2022-01-10 11:00:00,75.44,75.75,75.35,75.41,25032.0,65.3978,65.6666,65.3198,65.3718,25032.0
2022-01-10 11:30:00,75.43,75.48,75.07,75.18,17206.0,65.3892,65.4325,65.0771,65.1724,17206.0
2022-01-10 12:00:00,75.16,75.52,75.1,75.47,14902.0,65.1551,65.4672,65.1031,65.4238,14902.0
2022-01-10 12:30:00,75.48,75.51,75.25,75.29,21247.0,65.4325,65.4585,65.2331,65.2678,21247.0
2022-01-10 13:00:00,75.32,75.47,75.22,75.45,10629.0,65.2938,65.4238,65.2071,65.4065,10629.0
2022-01-10 13:30:00,75.44,75.74,75.35,75.71,14014.0,65.3978,65.6579,65.3198,65.6319,14014.0
2022-01-10 14:00:00,75.72,76.0,75.65,75.71,18499.0,65.6406,65.8833,65.5799,65.6319,18499.0
2022-01-10 14:30:00,75.67,75.74,75.55,75.69,25621.0,65.5972,65.6579,65.4932,65.6146,25621.0
2022-01-10 15:00:00,75.71,75.81,75.58,75.65,23245.0,65.6319,65.7186,65.5192,65.5799,23245.0
2022-01-10 15:30:00,75.63,76.39,75.61,76.29,149462.0,65.5625,66.2214,65.5452,66.1347,149462.0
2022-01-11 09:30:00,76.19,76.44,74.75,74.77,58385.0,66.048,66.2647,64.7997,64.817,58385.0
2022-01-11 10:00:00,74.67,74.86,74.34,74.83,25406.0,64.7303,64.895,64.4443,64.869,25406.0
2022-01-11 10:30:00,74.81,75.02,74.65,74.85,14208.0,64.8517,65.0337,64.713,64.8864,14208.0
2022-01-11 11:00:00,74.9,75.48,74.9,75.29,12012.0,64.9297,65.4325,64.9297,65.2678,12012.0
2022-01-11 11:30:00,75.27,75.65,75.21,75.65,7311.0,65.2505,65.5799,65.1984,65.5799,7311.0
2022-01-11 12:00:00,75.58,75.8,75.47,75.74,5959.0,65.5192,65.7099,65.4238,65.6579,5959.0
2022-01-11 12:30:00,75.79,76.09,75.74,75.98,8363.0,65.7012,65.9613,65.6579,65.8659,8363.0
2022-01-11 13:00:00,75.97,76.14,75.81,76.09,8872.0,65.8573,66.0046,65.7186,65.9613,8872.0
2022-01-11 13:30:00,76.12,76.19,76.04,76.06,11845.0,65.9873,66.048,65.918,65.9353,11845.0
2022-01-11 14:00:00,76.08,76.21,75.93,75.95,19985.0,65.9526,66.0653,65.8226,65.8399,19985.0
2022-01-11 14:30:00,75.96,76.11,75.9,75.95,11666.0,65.8486,65.9786,65.7966,65.8399,11666.0
2022-01-11 15:00:00,75.96,76.4,75.94,76.32,25294.0,65.8486,66.23,65.8313,66.1607,25294.0
2022-01-11 15:30:00,76.31,76.45,76.09,76.4,117420.0,66.152,66.2734,65.9613,66.23,117420.0
2022-01-12 09:30:00,76.29,76.58,75.55,76.51,27321.0,66.1347,66.3861,65.4932,66.3254,27321.0
2022-01-12 10:00:00,76.55,76.7,76.4,76.49,40049.0,66.3601,66.4901,66.23,66.3081,40049.0
2022-01-12 10:30:00,76.47,76.58,76.27,76.35,19935.0,66.2907,66.3861,66.1173,66.1867,19935.0
2022-01-12 11:00:00,76.37,76.4,75.92,76.16,17523.0,66.204,66.23,65.8139,66.022,17523.0
2022-01-12 11:30:00,76.16,76.2,76.03,76.15,13843.0,66.022,66.0567,65.9093,66.0133,13843.0
2022-01-12 12:00:00,76.14,76.25,76.08,76.25,16764.0,66.0046,66.1,65.9526,66.1,16764.0
2022-01-12 12:30:00,76.25,76.54,76.19,76.52,44426.0,66.1,66.3514,66.048,66.3341,44426.0
2022-01-12 13:00:00,76.56,76.58,76.43,76.43,20464.0,66.3687,66.3861,66.256,66.256,20464.0
2022-01-12 13:30:00,76.36,76.46,76.35,76.39,18908.0,66.1954,66.2821,66.1867,66.2214,18908.0
2022-01-12 14:00:00,76.37,76.55,76.37,76.52,15448.0,66.204,66.3601,66.204,66.3341,15448.0
2022-01-12 14:30:00,76.53,76.54,76.39,76.41,14515.0,66.3427,66.3514,66.2214,66.2387,14515.0
2022-01-12 15:00:00,76.42,76.63,76.3,76.53,25230.0,66.2474,66.4294,66.1434,66.3427,25230.0
2022-01-12 15:30:00,76.51,76.72,76.4,76.44,102349.0,66.3254,66.5074,66.23,66.2647,102349.0
2022-01-13 09:30:00,76.74,77.46,76.67,77.33,19850.0,66.5248,67.1489,66.4641,67.0362,19850.0
2022-01-13 10:00:00,77.32,77.72,77.28,77.58,15471.0,67.0276,67.3743,66.9929,67.253,15471.0
2022-01-13 10:30:00,77.64,77.94,77.52,77.87,16783.0,67.305,67.565,67.201,67.5044,16783.0
2022-01-13 11:00:00,77.85,77.96,77.76,77.81,15052.0,67.487,67.5824,67.409,67.4523,15052.0
2022-01-13 11:30:00,77.78,78.14,77.76,78.02,12404.0,67.4263,67.7384,67.409,67.6344,12404.0
2022-01-13 12:00:00,78.03,78.05,77.68,77.83,14925.0,67.6431,67.6604,67.3397,67.4697,14925.0
2022-01-13 12:30:00,77.81,78.03,77.76,78.01,58873.0,67.4523,67.6431,67.409,67.6257,58873.0
2022-01-13 13:00:00,77.97,78.33,77.89,78.31,30302.0,67.591,67.9031,67.5217,67.8858,30302.0
2022-01-13 13:30:00,78.29,78.3,77.87,77.89,95161.0,67.8685,67.8771,67.5044,67.5217,95161.0
2022-01-13 14:00:00,77.87,78.01,77.61,77.78,25137.0,67.5044,67.6257,67.279,67.4263,25137.0
2022-01-13 14:30:00,77.77,77.82,77.55,77.63,36031.0,67.4177,67.461,67.227,67.2963,36031.0
2022-01-13 15:00:00,77.63,77.66,77.43,77.44,29449.0,67.2963,67.3223,67.1229,67.1316,29449.0
2022-01-13 15:30:00,77.44,77.52,76.76,77.0,192274.0,67.1316,67.201,66.5421,66.7502,192274.0
2022-01-14 09:30:00,76.66,76.83,75.95,76.35,30160.0,66.4554,66.6028,65.8399,66.1867,30160.0
2022-01-14 10:00:00,76.36,76.63,76.18,76.38,39760.0,66.1954,66.4294,66.0393,66.2127,39760.0
2022-01-14 10:30:00,76.39,76.51,76.01,76.17,10692.0,66.2214,66.3254,65.892,66.0307,10692.0
2022-01-14 11:00:00,76.21,76.22,75.55,75.77,7462.0,66.0653,66.074,65.4932,65.6839,7462.0
2022-01-14 11:30:00,75.73,75.93,75.69,75.7,4915.0,65.6492,65.8226,65.6146,65.6232,4915.0
2022-01-14 12:00:00,75.67,75.82,75.67,75.75,16134.0,65.5972,65.7272,65.5972,65.6666,16134.0
2022-01-14 12:30:00,75.7,75.77,75.41,75.44,10763.0,65.6232,65.6839,65.3718,65.3978,10763.0
2022-01-14 13:00:00,75.43,75.48,75.26,75.38,8281.0,65.3892,65.4325,65.2418,65.3458,8281.0
2022-01-14 13:30:00,75.38,75.42,75.12,75.19,18596.0,65.3458,65.3805,65.1204,65.1811,18596.0
2022-01-14 14:00:00,75.17,75.38,75.09,75.22,40131.0,65.1638,65.3458,65.0944,65.2071,40131.0
2022-01-14 14:30:00,75.27,75.76,75.25,75.71,65389.0,65.2505,65.6752,65.2331,65.6319,65389.0
2022-01-14 15:00:00,75.76,75.92,75.7,75.86,10944.0,65.6752,65.8139,65.6232,65.7619,10944.0
2022-01-14 15:30:00,75.81,76.02,75.75,75.82,72826.0,65.7186,65.9006,65.6666,65.7272,72826.0
2022-01-18 09:30:00,75.48,75.87,75.09,75.19,47867.0,65.4325,65.7706,65.0944,65.1811,47867.0
2022-01-18 10:00:00,75.2,75.25,74.87,75.06,12755.0,65.1898,65.2331,64.9037,65.0684,12755.0
2022-01-18 10:30:00,75.13,75.39,75.1,75.26,11316.0,65.1291,65.3545,65.1031,65.2418,11316.0
2022-01-18 11:00:00,75.31,75.52,75.16,75.36,11810.0,65.2851,65.4672,65.1551,65.3285,11810.0
2022-01-18 11:30:00,75.37,75.38,74.94,74.98,6956.0,65.3371,65.3458,64.9644,64.9991,6956.0
2022-01-18 12:00:00,74.94,74.95,74.6,74.72,9524.0,64.9644,64.9731,64.6696,64.7737,9524.0
2022-01-18 12:30:00,74.7,74.76,74.4,74.41,13287.0,64.7563,64.8083,64.4963,64.5049,13287.0
2022-01-18 13:00:00,74.37,74.84,74.37,74.69,8764.0,64.4703,64.8777,64.4703,64.7477,8764.0
2022-01-18 13:30:00,74.69,75.14,74.58,75.04,12962.0,64.7477,65.1378,64.6523,65.0511,12962.0
2022-01-18 14:00:00,75.06,75.33,75.06,75.31,10349.0,65.0684,65.3025,65.0684,65.2851,10349.0
2022-01-18 14:30:00,75.29,75.53,75.29,75.34,15676.0,65.2678,65.4758,65.2678,65.3111,15676.0
2022-01-18 15:00:00,75.35,75.48,75.09,75.15,18009.0,65.3198,65.4325,65.0944,65.1464,18009.0
2022-01-18 15:30:00,75.13,75.23,74.47,74.8,111455.0,65.1291,65.2158,64.557,64.843,111455.0
2022-01-19 09:30:00,74.95,75.49,74.75,74.79,23747.0,64.9731,65.4412,64.7997,64.8344,23747.0
2022-01-19 10:00:00,74.82,74.9,74.18,74.23,15100.0,64.8604,64.9297,64.3056,64.3489,15100.0
2022-01-19 10:30:00,74.23,74.51,73.9,74.47,10929.0,64.3489,64.5916,64.0628,64.557,10929.0
2022-01-19 11:00:00,74.51,74.55,74.25,74.42,8017.0,64.5916,64.6263,64.3662,64.5136,8017.0
2022-01-19 11:30:00,74.44,74.55,74.25,74.41,10449.0,64.5309,64.6263,64.3662,64.5049,10449.0
2022-01-19 12:00:00,74.4,74.57,74.31,74.39,7516.0,64.4963,64.6436,64.4182,64.4876,7516.0
2022-01-19 12:30:00,74.36,74.36,73.79,73.9,7181.0,64.4616,64.4616,63.9675,64.0628,7181.0
2022-01-19 13:00:00,73.87,73.97,73.76,73.82,11567.0,64.0368,64.1235,63.9415,63.9935,11567.0
2022-01-19 13:30:00,73.78,73.88,73.72,73.76,9287.0,63.9588,64.0455,63.9068,63.9415,9287.0
2022-01-19 14:00:00,73.76,73.79,73.56,73.58,8217.0,63.9415,63.9675,63.7681,63.7854,8217.0
2022-01-19 14:30:00,73.54,73.71,73.4,73.7,11699.0,63.7507,63.8981,63.6294,63.8894,11699.0
2022-01-19 15:00:00,73.7,73.81,73.58,73.66,24121.0,63.8894,63.9848,63.7854,63.8548,24121.0
2022-01-19 15:30:00,73.63,73.63,72.76,72.92,110772.0,63.8288,63.8288,63.0746,63.2133,110772.0
2022-01-20 09:30:00,72.81,73.2,72.39,73.04,29691.0,63.1179,63.456,62.7538,63.3173,29691.0
2022-01-20 10:00:00,73.08,73.23,72.81,72.87,23100.0,63.352,63.482,63.1179,63.1699,23100.0
2022-01-20 10:30:00,73.03,73.33,72.97,73.33,44040.0,63.3086,63.5687,63.2566,63.5687,44040.0
2022-01-20 11:00:00,73.35,73.44,73.11,73.22,17603.0,63.586,63.6641,63.378,63.4733,17603.0
2022-01-20 11:30:00,73.21,73.34,73.09,73.12,15599.0,63.4647,63.5774,63.3606,63.3867,15599.0
2022-01-20 12:00:00,73.14,73.18,72.69,72.81,24827.0,63.404,63.4387,63.0139,63.1179,24827.0
2022-01-20 12:30:00,72.84,72.86,72.64,72.71,15022.0,63.1439,63.1613,62.9706,63.0312,15022.0
2022-01-20 13:00:00,72.69,72.69,72.5,72.62,12816.0,63.0139,63.0139,62.8492,62.9532,12816.0
2022-01-20 13:30:00,72.63,72.82,72.61,72.65,80662.0,62.9619,63.1266,62.9445,62.9792,80662.0
2022-01-20 14:00:00,72.68,72.8,72.35,72.37,25498.0,63.0052,63.1093,62.7192,62.7365,25498.0
2022-01-20 14:30:00,72.32,72.34,72.08,72.09,33211.0,62.6931,62.7105,62.4851,62.4938,33211.0
2022-01-20 15:00:00,72.09,72.09,71.4,71.4,32602.0,62.4938,62.4938,61.8956,61.8956,32602.0
2022-01-20 15:30:00,71.38,71.49,70.38,70.54,172259.0,61.8783,61.9736,61.0114,61.1501,172259.0
2022-01-21 09:30:00,70.34,70.95,70.26,70.91,57862.0,60.9767,61.5055,60.9074,61.4708,57862.0
2022-01-21 10:00:00,70.93,70.98,70.3,70.5,39539.0,61.4882,61.5315,60.942,61.1154,39539.0
2022-01-21 10:30:00,70.46,71.0,70.37,70.75,67936.0,61.0807,61.5489,61.0027,61.3321,67936.0
2022-01-21 11:00:00,70.81,70.93,70.65,70.72,17108.0,61.3841,61.4882,61.2454,61.3061,17108.0
2022-01-21 11:30:00,70.7,70.71,70.17,70.26,20761.0,61.2888,61.2975,60.8293,60.9074,20761.0
2022-01-21 12:00:00,70.23,70.25,69.97,70.11,20161.0,60.8814,60.8987,60.656,60.7773,20161.0
2022-01-21 12:30:00,70.08,70.22,69.87,70.0,16835.0,60.7513,60.8727,60.5693,60.682,16835.0
2022-01-21 13:00:00,70.01,70.32,69.98,70.06,16025.0,60.6906,60.9594,60.6646,60.734,16025.0
2022-01-21 13:30:00,70.08,70.37,70.08,70.14,14314.0,60.7513,61.0027,60.7513,60.8033,14314.0
2022-01-21 14:00:00,70.19,70.31,70.11,70.11,14370.0,60.8467,60.9507,60.7773,60.7773,14370.0
2022-01-21 14:30:00,70.12,70.34,69.97,69.98,31114.0,60.786,60.9767,60.656,60.6646,31114.0
2022-01-21 15:00:00,69.97,70.04,69.77,69.95,32204.0,60.656,60.7166,60.4826,60.6386,32204.0
2022-01-21 15:30:00,69.94,70.32,69.84,69.97,249077.0,60.63,60.9594,60.5433,60.656,249077.0
2022-01-24 09:30:00,69.1,69.55,68.06,68.07,73194.0,59.9018,60.2919,59.0002,59.0089,73194.0
2022-01-24 10:00:00,68.1,68.42,67.62,68.28,59838.0,59.0349,59.3123,58.6188,59.1909,59838.0
2022-01-24 10:30:00,68.38,68.98,68.32,68.32,20462.0,59.2776,59.7977,59.2256,59.2256,20462.0
2022-01-24 11:00:00,68.27,68.74,68.12,68.73,32795.0,59.1823,59.5897,59.0522,59.581,32795.0
2022-01-24 11:30:00,68.75,68.84,68.14,68.62,40724.0,59.5984,59.6764,59.0696,59.4857,40724.0
2022-01-24 12:00:00,68.6,68.66,67.84,67.95,20961.0,59.4683,59.5203,58.8095,58.9049,20961.0
2022-01-24 12:30:00,67.96,68.55,67.7,68.39,21880.0,58.9135,59.425,58.6881,59.2863,21880.0
2022-01-24 13:00:00,68.43,68.98,68.28,68.7,41178.0,59.321,59.7977,59.1909,59.555,41178.0
2022-01-24 13:30:00,68.69,69.84,68.69,69.78,28532.0,59.5464,60.5433,59.5464,60.4913,28532.0
2022-01-24 14:00:00,69.82,70.05,69.24,69.27,24834.0,60.5259,60.7253,60.0231,60.0491,24834.0
2022-01-24 14:30:00,69.38,69.52,69.04,69.48,37319.0,60.1445,60.2659,59.8498,60.2312,37319.0
2022-01-24 15:00:00,69.49,69.93,69.48,69.85,38121.0,60.2399,60.6213,60.2312,60.5519,38121.0
2022-01-24 15:30:00,69.83,71.3,69.67,70.92,173795.0,60.5346,61.8089,60.3959,61.4795,173795.0
2022-01-25 09:30:00,70.36,70.43,69.28,69.45,38527.0,60.9941,61.0547,60.0578,60.2052,38527.0
2022-01-25 10:00:00,69.38,70.18,68.92,70.15,29397.0,60.1445,60.838,59.7457,60.812,29397.0
2022-01-25 10:30:00,70.18,70.62,69.83,70.2,32481.0,60.838,61.2194,60.5346,60.8553,32481.0
2022-01-25 11:00:00,70.15,70.66,69.99,70.48,27557.0,60.812,61.2541,60.6733,61.0981,27557.0
2022-01-25 11:30:00,70.48,70.5,69.66,69.69,19266.0,61.0981,61.1154,60.3872,60.4132,19266.0
2022-01-25 12:00:00,69.69,70.18,69.58,70.07,11435.0,60.4132,60.838,60.3179,60.7427,11435.0
2022-01-25 12:30:00,70.07,70.08,69.72,69.92,12157.0,60.7427,60.7513,60.4392,60.6126,12157.0
2022-01-25 13:00:00,69.89,70.17,69.84,70.14,20007.0,60.5866,60.8293,60.5433,60.8033,20007.0
2022-01-25 13:30:00,70.12,70.62,70.08,70.59,17358.0,60.786,61.2194,60.7513,61.1934,17358.0
2022-01-25 14:00:00,70.58,70.85,70.43,70.75,18107.0,61.1848,61.4188,61.0547,61.3321,18107.0
2022-01-25 14:30:00,70.81,71.22,70.69,71.21,21669.0,61.3841,61.7396,61.2801,61.7309,21669.0
2022-01-25 15:00:00,71.23,71.34,70.79,70.81,28410.0,61.7482,61.8436,61.3668,61.3841,28410.0
2022-01-25 15:30:00,70.82,71.18,70.47,70.73,132338.0,61.3928,61.7049,61.0894,61.3148,132338.0
2022-01-26 09:30:00,71.3,72.45,71.14,72.28,26416.0,61.8089,62.8058,61.6702,62.6585,26416.0
2022-01-26 10:00:00,72.24,72.47,71.74,71.85,21539.0,62.6238,62.8232,62.1904,62.2857,21539.0
2022-01-26 10:30:00,71.75,72.03,71.65,72.01,19028.0,62.199,62.4418,62.1123,62.4244,19028.0
2022-01-26 11:00:00,71.97,72.54,71.92,72.26,18330.0,62.3897,62.8839,62.3464,62.6411,18330.0
2022-01-26 11:30:00,72.28,72.36,72.14,72.36,8837.0,62.6585,62.7278,62.5371,62.7278,8837.0
2022-01-26 12:00:00,72.4,72.41,71.93,72.02,9830.0,62.7625,62.7712,62.3551,62.4331,9830.0
2022-01-26 12:30:00,72.04,72.07,71.92,72.05,6234.0,62.4504,62.4764,62.3464,62.4591,6234.0
2022-01-26 13:00:00,72.07,72.08,71.67,71.9,9246.0,62.4764,62.4851,62.1297,62.3291,9246.0
2022-01-26 13:30:00,71.83,71.99,71.8,71.94,9765.0,62.2684,62.4071,62.2424,62.3637,9765.0
2022-01-26 14:00:00,71.96,72.36,71.59,72.09,13062.0,62.3811,62.7278,62.0603,62.4938,13062.0
2022-01-26 14:30:00,72.0,72.0,71.0,71.06,12972.0,62.4157,62.4157,61.5489,61.6009,12972.0
2022-01-26 15:00:00,71.09,71.09,69.76,70.32,31564.0,61.6269,61.6269,60.4739,60.9594,31564.0
2022-01-26 15:30:00,70.31,70.74,70.02,70.44,87458.0,60.9507,61.3235,60.6993,61.0634,87458.0
2022-01-27 09:30:00,71.04,71.8,70.72,71.76,25549.0,61.5835,62.2424,61.3061,62.2077,25549.0
2022-01-27 10:00:00,71.47,71.91,71.04,71.04,17854.0,61.9563,62.3377,61.5835,61.5835,17854.0
2022-01-27 10:30:00,70.98,71.17,70.83,71.11,24355.0,61.5315,61.6962,61.4015,61.6442,24355.0
2022-01-27 11:00:00,71.17,71.35,70.75,70.77,18127.0,61.6962,61.8523,61.3321,61.3495,18127.0
2022-01-27 11:30:00,70.75,71.29,70.75,71.24,10787.0,61.3321,61.8003,61.3321,61.7569,10787.0
2022-01-27 12:00:00,71.22,71.29,70.62,70.7,15922.0,61.7396,61.8003,61.2194,61.2888,15922.0
2022-01-27 12:30:00,70.74,70.75,70.21,70.26,9847.0,61.3235,61.3321,60.864,60.9074,9847.0
2022-01-27 13:00:00,70.25,70.32,69.7,69.85,24122.0,60.8987,60.9594,60.4219,60.5519,24122.0
2022-01-27 13:30:00,69.89,70.17,69.73,70.1,19021.0,60.5866,60.8293,60.4479,60.7687,19021.0
2022-01-27 14:00:00,70.05,70.36,69.74,69.8,16460.0,60.7253,60.9941,60.4566,60.5086,16460.0
2022-01-27 14:30:00,69.85,70.18,69.61,69.72,23212.0,60.5519,60.838,60.3439,60.4392,23212.0
2022-01-27 15:00:00,69.72,70.02,69.27,69.91,28126.0,60.4392,60.6993,60.0491,60.604,28126.0
2022-01-27 15:30:00,69.95,70.21,69.71,69.78,101632.0,60.6386,60.864,60.4306,60.4913,101632.0
2022-01-28 09:30:00,69.52,69.65,68.72,68.75,33772.0,60.2659,60.3786,59.5724,59.5984,33772.0
2022-01-28 10:00:00,68.96,69.36,68.7,68.96,26633.0,59.7804,60.1272,59.555,59.7804,26633.0
2022-01-28 10:30:00,68.95,69.05,68.15,68.91,19091.0,59.7717,59.8584,59.0782,59.7371,19091.0
2022-01-28 11:00:00,68.93,69.19,68.73,69.12,20275.0,59.7544,59.9798,59.581,59.9191,20275.0
2022-01-28 11:30:00,69.17,69.68,69.05,69.65,16945.0,59.9625,60.4046,59.8584,60.3786,16945.0
2022-01-28 12:00:00,69.68,69.78,69.56,69.69,13986.0,60.4046,60.4913,60.3005,60.4132,13986.0
2022-01-28 12:30:00,69.65,69.7,69.1,69.23,12679.0,60.3786,60.4219,59.9018,60.0145,12679.0
2022-01-28 13:00:00,69.31,69.67,69.28,69.52,18744.0,60.0838,60.3959,60.0578,60.2659,18744.0
2022-01-28 13:30:00,69.63,69.88,69.5,69.78,15209.0,60.3612,60.5779,60.2485,60.4913,15209.0
2022-01-28 14:00:00,69.79,69.9,68.94,69.1,30896.0,60.4999,60.5953,59.7631,59.9018,30896.0
2022-01-28 14:30:00,69.1,70.3,69.02,70.28,48426.0,59.9018,60.942,59.8324,60.9247,48426.0
2022-01-28 15:00:00,70.31,70.57,70.11,70.37,62394.0,60.9507,61.1761,60.7773,61.0027,62394.0
2022-01-28 15:30:00,70.35,71.24,70.24,71.2,134897.0,60.9854,61.7569,60.89,61.7222,134897.0
2022-01-31 09:30:00,70.52,70.88,69.83,70.47,78984.0,61.1328,61.4448,60.5346,61.0894,78984.0
2022-01-31 10:00:00,70.5,70.96,70.39,70.58,34798.0,61.1154,61.5142,61.0201,61.1848,34798.0
2022-01-31 10:30:00,70.63,70.67,70.23,70.64,22502.0,61.2281,61.2628,60.8814,61.2368,22502.0
2022-01-31 11:00:00,70.76,70.79,70.57,70.65,22975.0,61.3408,61.3668,61.1761,61.2454,22975.0
2022-01-31 11:30:00,70.67,71.12,70.57,71.1,31569.0,61.2628,61.6529,61.1761,61.6355,31569.0
2022-01-31 12:00:00,71.13,71.31,71.02,71.22,31359.0,61.6616,61.8176,61.5662,61.7396,31359.0
2022-01-31 12:30:00,71.21,71.33,71.1,71.28,24468.0,61.7309,61.8349,61.6355,61.7916,24468.0
2022-01-31 13:00:00,71.28,71.55,71.21,71.46,24614.0,61.7916,62.0256,61.7309,61.9476,24614.0
2022-01-31 13:30:00,71.48,71.55,71.25,71.25,16354.0,61.965,62.0256,61.7656,61.7656,16354.0
2022-01-31 14:00:00,71.24,71.59,71.23,71.59,16915.0,61.7569,62.0603,61.7482,62.0603,16915.0
2022-01-31 14:30:00,71.57,71.65,71.37,71.41,26650.0,62.043,62.1123,61.8696,61.9043,26650.0
2022-01-31 15:00:00,71.42,71.61,71.17,71.39,53605.0,61.913,62.0777,61.6962,61.8869,53605.0
2022-01-31 15:30:00,71.35,71.82,71.02,71.78,253228.0,61.8523,62.2597,61.5662,62.225,253228.0
2022-02-01 09:30:00,71.15,71.9,71.05,71.45,43685.0,61.6789,62.3291,61.5922,61.939,43685.0
2022-02-01 10:00:00,71.46,71.46,70.65,71.09,20917.0,61.9476,61.9476,61.2454,61.6269,20917.0
2022-02-01 10:30:00,71.17,71.81,71.12,71.68,17070.0,61.6962,62.251,61.6529,62.1383,17070.0
2022-02-01 11:00:00,71.66,71.73,71.37,71.47,19631.0,62.121,62.1817,61.8696,61.9563,19631.0
2022-02-01 11:30:00,71.45,71.75,71.33,71.58,20400.0,61.939,62.199,61.8349,62.0517,20400.0
2022-02-01 12:00:00,71.62,71.76,71.5,71.69,25733.0,62.0863,62.2077,61.9823,62.147,25733.0
2022-02-01 12:30:00,71.69,71.69,71.35,71.68,11224.0,62.147,62.147,61.8523,62.1383,11224.0
2022-02-01 13:00:00,71.64,71.64,71.35,71.51,9472.0,62.1037,62.1037,61.8523,61.991,9472.0
2022-02-01 13:30:00,71.51,71.75,71.51,71.66,9663.0,61.991,62.199,61.991,62.121,9663.0
2022-02-01 14:00:00,71.69,71.74,71.62,71.71,11606.0,62.147,62.1904,62.0863,62.1643,11606.0
2022-02-01 14:30:00,71.71,71.76,71.56,71.68,9161.0,62.1643,62.2077,62.0343,62.1383,9161.0
2022-02-01 15:00:00,71.68,71.96,71.68,71.93,18043.0,62.1383,62.3811,62.1383,62.3551,18043.0
2022-02-01 15:30:00,71.95,71.99,71.59,71.66,83014.0,62.3724,62.4071,62.0603,62.121,83014.0
2022-02-02 09:30:00,71.75,72.38,71.59,71.85,39602.0,62.199,62.7452,62.0603,62.2857,39602.0
2022-02-02 10:00:00,71.92,72.03,71.74,71.77,22951.0,62.3464,62.4418,62.1904,62.2164,22951.0
2022-02-02 10:30:00,71.77,72.11,71.71,72.02,29926.0,62.2164,62.5111,62.1643,62.4331,29926.0
2022-02-02 11:00:00,72.02,72.31,71.93,72.29,18044.0,62.4331,62.6845,62.3551,62.6671,18044.0
2022-02-02 11:30:00,72.27,72.29,71.96,72.01,45087.0,62.6498,62.6671,62.3811,62.4244,45087.0
2022-02-02 12:00:00,71.93,72.0,71.77,71.93,15618.0,62.3551,62.4157,62.2164,62.3551,15618.0
2022-02-02 12:30:00,71.9,71.99,71.68,71.71,17558.0,62.3291,62.4071,62.1383,62.1643,17558.0
2022-02-02 13:00:00,71.73,72.04,71.72,71.94,12559.0,62.1817,62.4504,62.173,62.3637,12559.0
2022-02-02 13:30:00,71.95,72.1,71.95,72.06,12634.0,62.3724,62.5024,62.3724,62.4678,12634.0
2022-02-02 14:00:00,72.06,72.2,71.96,72.07,18068.0,62.4678,62.5891,62.3811,62.4764,18068.0
2022-02-02 14:30:00,72.09,72.11,71.99,72.01,18452.0,62.4938,62.5111,62.4071,62.4244,18452.0
2022-02-02 15:00:00,72.0,72.06,71.84,71.9,25646.0,62.4157,62.4678,62.277,62.3291,25646.0
2022-02-02 15:30:00,71.9,72.06,71.7,71.83,82393.0,62.3291,62.4678,62.1557,62.2684,82393.0
2022-02-03 09:30:00,71.72,72.08,71.13,71.6,86467.0,62.173,62.4851,61.6616,62.069,86467.0
2022-02-03 10:00:00,71.65,72.11,71.61,72.07,55584.0,62.1123,62.5111,62.0777,62.4764,55584.0
2022-02-03 10:30:00,72.05,72.26,72.01,72.13,22307.0,62.4591,62.6411,62.4244,62.5284,22307.0
2022-02-03 11:00:00,72.13,72.24,72.04,72.07,28316.0,62.5284,62.6238,62.4504,62.4764,28316.0
2022-02-03 11:30:00,72.09,72.12,71.85,71.89,20037.0,62.4938,62.5198,62.2857,62.3204,20037.0
2022-02-03 12:00:00,71.89,71.97,71.56,71.69,19370.0,62.3204,62.3897,62.0343,62.147,19370.0
2022-02-03 12:30:00,71.7,71.81,71.52,71.59,15522.0,62.1557,62.251,61.9996,62.0603,15522.0
2022-02-03 13:00:00,71.62,71.77,71.49,71.73,13849.0,62.0863,62.2164,61.9736,62.1817,13849.0
2022-02-03 13:30:00,71.77,71.88,71.72,71.76,15124.0,62.2164,62.3117,62.173,62.2077,15124.0
2022-02-03 14:00:00,71.79,71.84,71.63,71.66,24051.0,62.2337,62.277,62.095,62.121,24051.0
2022-02-03 14:30:00,71.62,71.65,71.42,71.42,21944.0,62.0863,62.1123,61.913,61.913,21944.0
2022-02-03 15:00:00,71.45,71.64,71.31,71.55,20390.0,61.939,62.1037,61.8176,62.0256,20390.0
2022-02-03 15:30:00,71.55,71.59,71.1,71.14,94780.0,62.0256,62.0603,61.6355,61.6702,94780.0
2022-02-04 09:30:00,70.7,71.0,70.12,70.52,45447.0,61.2888,61.5489,60.786,61.1328,45447.0
2022-02-04 10:00:00,70.45,70.54,69.99,70.0,23723.0,61.0721,61.1501,60.6733,60.682,23723.0
2022-02-04 10:30:00,69.97,70.0,69.36,69.54,23001.0,60.656,60.682,60.1272,60.2832,23001.0
2022-02-04 11:00:00,69.46,69.78,69.39,69.75,23251.0,60.2139,60.4913,60.1532,60.4653,23251.0
2022-02-04 11:30:00,69.74,69.88,69.68,69.72,19725.0,60.4566,60.5779,60.4046,60.4392,19725.0
2022-02-04 12:00:00,69.71,69.77,69.6,69.66,18954.0,60.4306,60.4826,60.3352,60.3872,18954.0
2022-02-04 12:30:00,69.68,69.94,69.62,69.94,24058.0,60.4046,60.63,60.3526,60.63,24058.0
2022-02-04 13:00:00,70.02,70.42,70.02,70.34,7983.0,60.6993,61.0461,60.6993,60.9767,7983.0
2022-02-04 13:30:00,70.35,70.51,70.3,70.38,10862.0,60.9854,61.1241,60.942,61.0114,10862.0
2022-02-04 14:00:00,70.4,70.42,70.11,70.31,13812.0,61.0287,61.0461,60.7773,60.9507,13812.0
2022-02-04 14:30:00,70.3,70.72,70.28,70.72,14832.0,60.942,61.3061,60.9247,61.3061,14832.0
2022-02-04 15:00:00,70.68,71.1,70.68,70.84,19828.0,61.2715,61.6355,61.2715,61.4102,19828.0
2022-02-04 15:30:00,70.85,70.94,70.22,70.23,69720.0,61.4188,61.4968,60.8727,60.8814,69720.0
2022-02-07 09:30:00,70.31,70.55,69.99,70.36,17754.0,60.9507,61.1588,60.6733,60.9941,17754.0
2022-02-07 10:00:00,70.38,70.46,69.91,70.17,32998.0,61.0114,61.0807,60.604,60.8293,32998.0
2022-02-07 10:30:00,70.17,70.45,70.05,70.1,32766.0,60.8293,61.0721,60.7253,60.7687,32766.0
2022-02-07 11:00:00,70.1,70.44,69.99,70.28,26505.0,60.7687,61.0634,60.6733,60.9247,26505.0
2022-02-07 11:30:00,70.24,70.3,69.97,70.22,22162.0,60.89,60.942,60.656,60.8727,22162.0
2022-02-07 12:00:00,70.19,70.19,69.72,69.78,13042.0,60.8467,60.8467,60.4392,60.4913,13042.0
2022-02-07 12:30:00,69.75,69.93,69.72,69.8,21507.0,60.4653,60.6213,60.4392,60.5086,21507.0
2022-02-07 13:00:00,69.81,69.93,69.77,69.87,14254.0,60.5173,60.6213,60.4826,60.5693,14254.0
2022-02-07 13:30:00,69.88,70.13,69.88,70.09,15000.0,60.5779,60.7947,60.5779,60.76,15000.0
2022-02-07 14:00:00,70.07,70.09,69.94,70.09,10942.0,60.7427,60.76,60.63,60.76,10942.0
2022-02-07 14:30:00,70.09,70.5,70.04,70.42,15746.0,60.76,61.1154,60.7166,61.0461,15746.0
2022-02-07 15:00:00,70.39,70.47,70.15,70.19,15642.0,61.0201,61.0894,60.812,60.8467,15642.0
2022-02-07 15:30:00,70.17,70.27,69.68,69.91,83583.0,60.8293,60.916,60.4046,60.604,83583.0
2022-02-08 09:30:00,70.13,71.37,69.85,70.61,30728.0,60.7947,61.8696,60.5519,61.2108,30728.0
2022-02-08 10:00:00,70.58,70.61,70.29,70.34,35446.0,61.1848,61.2108,60.9334,60.9767,35446.0
2022-02-08 10:30:00,70.36,70.81,70.23,70.81,34016.0,60.9941,61.3841,60.8814,61.3841,34016.0
2022-02-08 11:00:00,70.81,70.85,70.45,70.62,37263.0,61.3841,61.4188,61.0721,61.2194,37263.0
2022-02-08 11:30:00,70.62,70.87,70.57,70.77,28043.0,61.2194,61.4362,61.1761,61.3495,28043.0
2022-02-08 12:00:00,70.8,70.83,70.45,70.53,17406.0,61.3755,61.4015,61.0721,61.1414,17406.0
2022-02-08 12:30:00,70.54,70.69,70.45,70.53,20744.0,61.1501,61.2801,61.0721,61.1414,20744.0
2022-02-08 13:00:00,70.51,70.65,70.49,70.59,26415.0,61.1241,61.2454,61.1067,61.1934,26415.0
2022-02-08 13:30:00,70.6,71.03,70.59,71.03,39678.0,61.2021,61.5749,61.1934,61.5749,39678.0
2022-02-08 14:00:00,71.02,71.09,70.61,70.61,40883.0,61.5662,61.6269,61.2108,61.2108,40883.0
2022-02-08 14:30:00,70.55,70.67,70.32,70.36,11253.0,61.1588,61.2628,60.9594,60.9941,11253.0
2022-02-08 15:00:00,70.34,70.71,70.29,70.63,105878.0,60.9767,61.2975,60.9334,61.2281,105878.0
2022-02-08 15:30:00,70.63,70.67,70.3,70.47,181361.0,61.2281,61.2628,60.942,61.0894,181361.0
2022-02-09 09:30:00,71.12,71.98,71.12,71.4,41098.0,61.6529,62.3984,61.6529,61.8956,41098.0
2022-02-09 10:00:00,71.38,71.71,71.21,71.63,32809.0,61.8783,62.1643,61.7309,62.095,32809.0
2022-02-09 10:30:00,71.62,71.64,71.35,71.61,21297.0,62.0863,62.1037,61.8523,62.0777,21297.0
2022-02-09 11:00:00,71.66,71.67,71.07,71.26,27005.0,62.121,62.1297,61.6095,61.7742,27005.0
2022-02-09 11:30:00,71.26,71.44,71.1,71.41,24818.0,61.7742,61.9303,61.6355,61.9043,24818.0
2022-02-09 12:00:00,71.45,71.67,71.37,71.6,30214.0,61.939,62.1297,61.8696,62.069,30214.0
2022-02-09 12:30:00,71.6,71.82,71.55,71.78,47114.0,62.069,62.2597,62.0256,62.225,47114.0
2022-02-09 13:00:00,71.77,71.86,71.59,71.65,38927.0,62.2164,62.2944,62.0603,62.1123,38927.0
2022-02-09 13:30:00,71.65,71.67,71.53,71.55,36668.0,62.1123,62.1297,62.0083,62.0256,36668.0
2022-02-09 14:00:00,71.55,71.82,71.45,71.77,36311.0,62.0256,62.2597,61.939,62.2164,36311.0
2022-02-09 14:30:00,71.78,71.92,71.68,71.75,42957.0,62.225,62.3464,62.1383,62.199,42957.0
2022-02-09 15:00:00,71.72,72.16,71.72,72.16,36525.0,62.173,62.5544,62.173,62.5544,36525.0
2022-02-09 15:30:00,72.14,72.3,72.01,72.24,139860.0,62.5371,62.6758,62.4244,62.6238,139860.0
2022-02-10 09:30:00,71.31,71.9,70.86,71.57,70562.0,61.8176,62.3291,61.4275,62.043,70562.0
2022-02-10 10:00:00,71.59,72.31,71.53,71.91,50466.0,62.0603,62.6845,62.0083,62.3377,50466.0
2022-02-10 10:30:00,71.93,72.36,71.81,71.99,48746.0,62.3551,62.7278,62.251,62.4071,48746.0
2022-02-10 11:00:00,71.95,72.2,71.78,71.84,22626.0,62.3724,62.5891,62.225,62.277,22626.0
2022-02-10 11:30:00,71.81,72.32,71.65,72.32,18137.0,62.251,62.6931,62.1123,62.6931,18137.0
2022-02-10 12:00:00,72.26,72.32,71.91,72.01,25147.0,62.6411,62.6931,62.3377,62.4244,25147.0
2022-02-10 12:30:00,72.04,72.11,71.54,71.62,21389.0,62.4504,62.5111,62.017,62.0863,21389.0
2022-02-10 13:00:00,71.64,71.76,71.21,71.3,22562.0,62.1037,62.2077,61.7309,61.8089,22562.0
2022-02-10 13:30:00,71.26,71.33,70.98,71.09,20481.0,61.7742,61.8349,61.5315,61.6269,20481.0
2022-02-10 14:00:00,71.11,71.13,70.55,70.63,20910.0,61.6442,61.6616,61.1588,61.2281,20910.0
2022-02-10 14:30:00,70.68,70.88,70.33,70.42,28821.0,61.2715,61.4448,60.968,61.0461,28821.0
2022-02-10 15:00:00,70.44,70.61,70.24,70.32,25112.0,61.0634,61.2108,60.89,60.9594,25112.0
2022-02-10 15:30:00,70.28,70.59,69.86,70.46,146061.0,60.9247,61.1934,60.5606,61.0807,146061.0
2022-02-11 09:30:00,70.48,70.97,67.37,68.03,153614.0,61.0981,61.5229,58.4021,58.9742,153614.0
2022-02-11 10:00:00,68.07,68.69,68.07,68.41,105568.0,59.0089,59.5464,59.0089,59.3036,105568.0
2022-02-11 10:30:00,68.43,68.72,68.22,68.5,57379.0,59.321,59.5724,59.1389,59.3816,57379.0
2022-02-11 11:00:00,68.59,69.41,68.51,69.15,32452.0,59.4597,60.1705,59.3903,59.9451,32452.0
2022-02-11 11:30:00,69.15,69.27,68.35,68.86,66964.0,59.9451,60.0491,59.2516,59.6937,66964.0
2022-02-11 12:00:00,68.84,68.87,68.45,68.59,44109.0,59.6764,59.7024,59.3383,59.4597,44109.0
2022-02-11 12:30:00,68.56,68.66,68.02,68.11,37965.0,59.4337,59.5203,58.9655,59.0436,37965.0
2022-02-11 13:00:00,68.12,68.32,67.88,67.88,45534.0,59.0522,59.2256,58.8442,58.8442,45534.0
2022-02-11 13:30:00,67.86,67.86,66.35,66.46,128468.0,58.8268,58.8268,57.5178,57.6132,128468.0
2022-02-11 14:00:00,66.42,67.41,66.4,66.68,76618.0,57.5785,58.4367,57.5612,57.8039,76618.0
2022-02-11 14:30:00,66.7,67.01,66.33,66.64,56476.0,57.8213,58.09,57.5005,57.7692,56476.0
2022-02-11 15:00:00,66.64,66.99,66.41,66.66,88910.0,57.7692,58.0726,57.5699,57.7866,88910.0
2022-02-11 15:30:00,66.64,67.14,66.2,66.8,313098.0,57.7692,58.2027,57.3878,57.9079,313098.0
2022-02-14 09:30:00,66.88,67.18,65.68,65.94,118096.0,57.9773,58.2374,56.937,57.1624,118096.0
2022-02-14 10:00:00,66.05,66.16,64.98,65.17,93502.0,57.2578,57.3531,56.3302,56.4949,93502.0
2022-02-14 10:30:00,65.17,65.22,64.6,64.63,57324.0,56.4949,56.5383,56.0008,56.0268,57324.0
2022-02-14 11:00:00,64.67,65.38,64.6,65.38,65252.0,56.0615,56.677,56.0008,56.677,65252.0
2022-02-14 11:30:00,65.41,65.89,65.38,65.81,76057.0,56.703,57.1191,56.677,57.0497,76057.0
2022-02-14 12:00:00,65.79,66.05,65.75,66.04,66716.0,57.0324,57.2578,56.9977,57.2491,66716.0
2022-02-14 12:30:00,66.03,66.18,65.91,66.09,39853.0,57.2404,57.3705,57.1364,57.2925,39853.0
2022-02-14 13:00:00,66.12,66.16,65.66,65.71,22104.0,57.3185,57.3531,56.9197,56.963,22104.0
2022-02-14 13:30:00,65.73,65.73,65.07,65.07,16672.0,56.9804,56.9804,56.4082,56.4082,16672.0
2022-02-14 14:00:00,65.07,65.31,64.78,65.03,57794.0,56.4082,56.6163,56.1568,56.3736,57794.0
2022-02-14 14:30:00,64.99,65.16,64.64,64.98,52528.0,56.3389,56.4862,56.0355,56.3302,52528.0
2022-02-14 15:00:00,65.03,65.36,64.86,65.3,50214.0,56.3736,56.6596,56.2262,56.6076,50214.0
2022-02-14 15:30:00,65.26,65.44,65.07,65.13,144082.0,56.5729,56.729,56.4082,56.4602,144082.0
2022-02-15 09:30:00,65.65,66.49,65.38,66.24,109028.0,56.911,57.6392,56.677,57.4225,109028.0
2022-02-15 10:00:00,66.23,66.63,66.21,66.51,38728.0,57.4138,57.7606,57.3965,57.6565,38728.0
2022-02-15 10:30:00,66.52,66.7,66.45,66.6,25382.0,57.6652,57.8213,57.6045,57.7346,25382.0
2022-02-15 11:00:00,66.55,66.7,66.34,66.41,66590.0,57.6912,57.8213,57.5092,57.5699,66590.0
2022-02-15 11:30:00,66.44,66.65,66.4,66.65,18880.0,57.5959,57.7779,57.5612,57.7779,18880.0
2022-02-15 12:00:00,66.67,66.7,66.55,66.67,10633.0,57.7952,57.8213,57.6912,57.7952,10633.0
2022-02-15 12:30:00,66.66,66.73,66.56,66.64,17342.0,57.7866,57.8473,57.6999,57.7692,17342.0
2022-02-15 13:00:00,66.65,67.03,66.64,67.01,27340.0,57.7779,58.1073,57.7692,58.09,27340.0
2022-02-15 13:30:00,67.01,67.25,67.0,67.21,34027.0,58.09,58.298,58.0813,58.2634,34027.0
2022-02-15 14:00:00,67.23,67.23,66.95,67.0,39009.0,58.2807,58.2807,58.038,58.0813,39009.0
2022-02-15 14:30:00,66.98,67.0,66.5,66.55,27624.0,58.064,58.0813,57.6479,57.6912,27624.0
2022-02-15 15:00:00,66.57,66.65,66.38,66.43,31652.0,57.7086,57.7779,57.5438,57.5872,31652.0
2022-02-15 15:30:00,66.42,66.51,66.1,66.16,234166.0,57.5785,57.6565,57.3011,57.3531,234166.0
2022-02-16 09:30:00,66.34,66.63,66.11,66.24,32824.0,57.5092,57.7606,57.3098,57.4225,32824.0
2022-02-16 10:00:00,66.2,66.64,66.2,66.59,58757.0,57.3878,57.7692,57.3878,57.7259,58757.0
2022-02-16 10:30:00,66.59,66.8,66.45,66.46,16398.0,57.7259,57.9079,57.6045,57.6132,16398.0
2022-02-16 11:00:00,66.51,66.53,66.25,66.48,25213.0,57.6565,57.6739,57.4312,57.6305,25213.0
2022-02-16 11:30:00,66.48,66.58,66.34,66.51,24932.0,57.6305,57.7172,57.5092,57.6565,24932.0
2022-02-16 12:00:00,66.5,66.62,66.49,66.49,18491.0,57.6479,57.7519,57.6392,57.6392,18491.0
2022-02-16 12:30:00,66.51,66.57,66.31,66.46,34797.0,57.6565,57.7086,57.4832,57.6132,34797.0
2022-02-16 13:00:00,66.46,66.56,66.26,66.32,53047.0,57.6132,57.6999,57.4398,57.4918,53047.0
2022-02-16 13:30:00,66.31,66.39,66.17,66.32,58054.0,57.4832,57.5525,57.3618,57.4918,58054.0
2022-02-16 14:00:00,66.3,67.02,66.22,66.91,36989.0,57.4745,58.0987,57.4051,58.0033,36989.0
2022-02-16 14:30:00,66.94,67.08,66.83,67.08,25229.0,58.0293,58.1507,57.9339,58.1507,25229.0
2022-02-16 15:00:00,67.08,67.22,66.99,67.17,25337.0,58.1507,58.272,58.0726,58.2287,25337.0
2022-02-16 15:30:00,67.16,67.4,67.11,67.28,161436.0,58.22,58.4281,58.1767,58.324,161436.0
2022-02-17 09:30:00,67.08,67.26,66.64,66.72,28339.0,58.1507,58.3067,57.7692,57.8386,28339.0
2022-02-17 10:00:00,66.65,67.04,66.6,67.01,94450.0,57.7779,58.116,57.7346,58.09,94450.0
2022-02-17 10:30:00,66.99,67.29,66.93,67.01,37887.0,58.0726,58.3327,58.0206,58.09,37887.0
2022-02-17 11:00:00,66.94,67.04,66.68,66.78,29272.0,58.0293,58.116,57.8039,57.8906,29272.0
2022-02-17 11:30:00,66.78,67.25,66.75,67.18,21338.0,57.8906,58.298,57.8646,58.2374,21338.0
2022-02-17 12:00:00,67.12,67.54,67.11,67.53,64749.0,58.1853,58.5494,58.1767,58.5408,64749.0
2022-02-17 12:30:00,67.53,67.65,67.06,67.06,76433.0,58.5408,58.6448,58.1333,58.1333,76433.0
2022-02-17 13:00:00,67.08,67.2,66.96,67.01,33136.0,58.1507,58.2547,58.0466,58.09,33136.0
2022-02-17 13:30:00,67.08,67.13,66.85,66.87,23681.0,58.1507,58.194,57.9513,57.9686,23681.0
2022-02-17 14:00:00,66.85,66.85,66.38,66.4,32973.0,57.9513,57.9513,57.5438,57.5612,32973.0
2022-02-17 14:30:00,66.42,66.72,66.39,66.67,45749.0,57.5785,57.8386,57.5525,57.7952,45749.0
2022-02-17 15:00:00,66.68,66.83,66.54,66.77,55855.0,57.8039,57.9339,57.6825,57.8819,55855.0
2022-02-17 15:30:00,66.79,66.92,66.59,66.74,139451.0,57.8993,58.012,57.7259,57.8559,139451.0
2022-02-18 09:30:00,66.61,67.41,66.34,67.41,60058.0,57.7432,58.4367,57.5092,58.4367,60058.0
2022-02-18 10:00:00,67.35,67.58,67.24,67.33,18697.0,58.3847,58.5841,58.2894,58.3674,18697.0
2022-02-18 10:30:00,67.34,67.46,67.07,67.07,21691.0,58.3761,58.4801,58.142,58.142,21691.0
2022-02-18 11:00:00,67.07,67.09,66.63,66.7,23691.0,58.142,58.1593,57.7606,57.8213,23691.0
2022-02-18 11:30:00,66.72,66.72,66.28,66.3,23628.0,57.8386,57.8386,57.4572,57.4745,23628.0
2022-02-18 12:00:00,66.3,66.56,66.25,66.46,26089.0,57.4745,57.6999,57.4312,57.6132,26089.0
2022-02-18 12:30:00,66.44,66.44,66.13,66.22,27797.0,57.5959,57.5959,57.3271,57.4051,27797.0
2022-02-18 13:00:00,66.23,66.4,66.08,66.23,21855.0,57.4138,57.5612,57.2838,57.4138,21855.0
2022-02-18 13:30:00,66.23,66.48,66.17,66.37,39000.0,57.4138,57.6305,57.3618,57.5352,39000.0
2022-02-18 14:00:00,66.37,66.83,66.37,66.82,42467.0,57.5352,57.9339,57.5352,57.9253,42467.0
2022-02-18 14:30:00,66.83,66.86,66.48,66.84,30328.0,57.9339,57.96,57.6305,57.9426,30328.0
2022-02-18 15:00:00,66.89,66.95,66.59,66.66,30156.0,57.986,58.038,57.7259,57.7866,30156.0
2022-02-18 15:30:00,66.53,66.74,66.31,66.53,109598.0,57.6739,57.8559,57.4832,57.6739,109598.0
2022-02-22 09:30:00,66.02,66.78,65.78,66.5,145263.0,57.2318,57.8906,57.0237,57.6479,145263.0
2022-02-22 10:00:00,66.49,66.83,66.34,66.83,53090.0,57.6392,57.9339,57.5092,57.9339,53090.0
2022-02-22 10:30:00,66.84,66.84,66.43,66.46,45734.0,57.9426,57.9426,57.5872,57.6132,45734.0
2022-02-22 11:00:00,66.48,67.06,66.48,67.04,37653.0,57.6305,58.1333,57.6305,58.116,37653.0
2022-02-22 11:30:00,67.0,67.44,66.94,67.11,40780.0,58.0813,58.4627,58.0293,58.1767,40780.0
2022-02-22 12:00:00,67.1,67.15,66.74,66.81,33300.0,58.168,58.2113,57.8559,57.9166,33300.0
2022-02-22 12:30:00,66.79,66.79,66.58,66.62,53711.0,57.8993,57.8993,57.7172,57.7519,53711.0
2022-02-22 13:00:00,66.65,66.69,66.2,66.25,29657.0,57.7779,57.8126,57.3878,57.4312,29657.0
2022-02-22 13:30:00,66.25,66.51,66.16,66.31,150072.0,57.4312,57.6565,57.3531,57.4832,150072.0
2022-02-22 14:00:00,66.31,66.61,66.2,66.49,153353.0,57.4832,57.7432,57.3878,57.6392,153353.0
2022-02-22 14:30:00,66.46,67.28,66.38,67.18,82866.0,57.6132,58.324,57.5438,58.2374,82866.0
2022-02-22 15:00:00,67.18,67.26,66.94,66.99,66090.0,58.2374,58.3067,58.0293,58.0726,66090.0
2022-02-22 15:30:00,66.96,66.98,66.39,66.63,153228.0,58.0466,58.064,57.5525,57.7606,153228.0
2022-02-23 09:30:00,67.21,68.09,67.1,67.41,71803.0,58.2634,59.0262,58.168,58.4367,71803.0
2022-02-23 10:00:00,67.37,67.38,66.63,66.69,50615.0,58.4021,58.4107,57.7606,57.8126,50615.0
2022-02-23 10:30:00,66.66,66.91,66.55,66.65,77420.0,57.7866,58.0033,57.6912,57.7779,77420.0
2022-02-23 11:00:00,66.6,66.76,66.43,66.63,55154.0,57.7346,57.8733,57.5872,57.7606,55154.0
2022-02-23 11:30:00,66.65,66.78,66.52,66.77,32231.0,57.7779,57.8906,57.6652,57.8819,32231.0
2022-02-23 12:00:00,66.8,66.86,66.62,66.77,77001.0,57.9079,57.96,57.7519,57.8819,77001.0
2022-02-23 12:30:00,66.78,66.78,66.27,66.37,54951.0,57.8906,57.8906,57.4485,57.5352,54951.0
2022-02-23 13:00:00,66.34,66.34,65.95,65.96,77820.0,57.5092,57.5092,57.1711,57.1798,77820.0
2022-02-23 13:30:00,65.97,66.24,65.85,66.04,30156.0,57.1884,57.4225,57.0844,57.2491,30156.0
2022-02-23 14:00:00,66.07,66.09,65.69,65.77,79486.0,57.2751,57.2925,56.9457,57.015,79486.0
2022-02-23 14:30:00,65.77,65.86,65.5,65.76,69534.0,57.015,57.0931,56.781,57.0064,69534.0
2022-02-23 15:00:00,65.75,65.75,65.42,65.63,87620.0,56.9977,56.9977,56.7116,56.8937,87620.0
2022-02-23 15:30:00,65.62,65.63,65.12,65.26,105045.0,56.885,56.8937,56.4516,56.5729,105045.0
2022-02-24 09:30:00,63.7,64.29,63.11,64.22,109802.0,55.2206,55.7321,54.7091,55.6714,109802.0
2022-02-24 10:00:00,64.2,64.2,63.61,63.64,76908.0,55.654,55.654,55.1426,55.1686,76908.0
2022-02-24 10:30:00,63.67,64.17,63.34,64.11,79293.0,55.1946,55.628,54.9085,55.576,79293.0
2022-02-24 11:00:00,64.09,64.47,63.95,64.02,28390.0,55.5587,55.8881,55.4373,55.498,28390.0
2022-02-24 11:30:00,64.06,64.48,63.93,64.42,32223.0,55.5327,55.8968,55.42,55.8448,32223.0
2022-02-24 12:00:00,64.38,64.44,63.84,64.12,67679.0,55.8101,55.8621,55.342,55.5847,67679.0
2022-02-24 12:30:00,64.11,64.48,64.0,64.25,64917.0,55.576,55.8968,55.4807,55.6974,64917.0
2022-02-24 13:00:00,64.24,64.62,64.16,64.32,58949.0,55.6887,56.0181,55.6194,55.7581,58949.0
2022-02-24 13:30:00,64.33,64.72,64.21,64.44,103729.0,55.7667,56.1048,55.6627,55.8621,103729.0
2022-02-24 14:00:00,64.44,65.01,64.31,65.0,34419.0,55.8621,56.3562,55.7494,56.3475,34419.0
2022-02-24 14:30:00,64.99,65.38,64.99,65.27,32865.0,56.3389,56.677,56.3389,56.5816,32865.0
2022-02-24 15:00:00,65.23,65.5,65.01,65.01,47339.0,56.5469,56.781,56.3562,56.3562,47339.0
2022-02-24 15:30:00,65.01,66.04,65.01,65.94,156919.0,56.3562,57.2491,56.3562,57.1624,156919.0
2022-02-25 09:30:00,66.5,67.37,66.16,66.28,59790.0,57.6479,58.4021,57.3531,57.4572,59790.0
2022-02-25 10:00:00,66.29,66.4,65.94,66.27,73993.0,57.4658,57.5612,57.1624,57.4485,73993.0
2022-02-25 10:30:00,66.24,66.65,66.06,66.36,101777.0,57.4225,57.7779,57.2664,57.5265,101777.0
2022-02-25 11:00:00,66.43,66.86,66.32,66.81,26479.0,57.5872,57.96,57.4918,57.9166,26479.0
2022-02-25 11:30:00,66.83,67.04,66.73,67.0,22095.0,57.9339,58.116,57.8473,58.0813,22095.0
2022-02-25 12:00:00,67.0,67.11,66.91,67.05,19121.0,58.0813,58.1767,58.0033,58.1247,19121.0
2022-02-25 12:30:00,67.07,67.28,66.96,67.07,27458.0,58.142,58.324,58.0466,58.142,27458.0
2022-02-25 13:00:00,67.06,67.22,66.92,67.18,36806.0,58.1333,58.272,58.012,58.2374,36806.0
2022-02-25 13:30:00,67.18,67.37,67.04,67.2,38387.0,58.2374,58.4021,58.116,58.2547,38387.0
2022-02-25 14:00:00,67.17,67.3,67.02,67.22,29146.0,58.2287,58.3414,58.0987,58.272,29146.0
2022-02-25 14:30:00,67.25,67.29,66.85,66.98,43376.0,58.298,58.3327,57.9513,58.064,43376.0
2022-02-25 15:00:00,66.97,67.12,66.84,66.95,67950.0,58.0553,58.1853,57.9426,58.038,67950.0
2022-02-25 15:30:00,66.98,67.27,66.79,67.22,205274.0,58.064,58.3154,57.8993,58.272,205274.0
2022-02-28 09:30:00,65.84,66.85,65.84,66.61,75012.0,57.0757,57.9513,57.0757,57.7432,75012.0
2022-02-28 10:00:00,66.59,66.65,66.16,66.33,37383.0,57.7259,57.7779,57.3531,57.5005,37383.0
2022-02-28 10:30:00,66.29,66.63,66.29,66.5,20181.0,57.4658,57.7606,57.4658,57.6479,20181.0
2022-02-28 11:00:00,66.47,66.93,66.45,66.9,19973.0,57.6219,58.0206,57.6045,57.9946,19973.0
2022-02-28 11:30:00,66.92,67.11,66.57,66.71,14639.0,58.012,58.1767,57.7086,57.8299,14639.0
2022-02-28 12:00:00,66.68,66.69,65.97,65.97,19923.0,57.8039,57.8126,57.1884,57.1884,19923.0
2022-02-28 12:30:00,65.95,65.96,65.63,65.83,19952.0,57.1711,57.1798,56.8937,57.0671,19952.0
2022-02-28 13:00:00,65.83,66.18,65.83,66.0,39464.0,57.0671,57.3705,57.0671,57.2144,39464.0
2022-02-28 13:30:00,66.0,66.25,65.92,66.14,31560.0,57.2144,57.4312,57.1451,57.3358,31560.0
2022-02-28 14:00:00,66.12,66.12,65.32,65.39,28417.0,57.3185,57.3185,56.6249,56.6856,28417.0
2022-02-28 14:30:00,65.44,65.85,65.31,65.8,34746.0,56.729,57.0844,56.6163,57.0411,34746.0
2022-02-28 15:00:00,65.8,65.82,65.49,65.67,52708.0,57.0411,57.0584,56.7723,56.9284,52708.0
2022-02-28 15:30:00,65.63,66.0,65.37,65.93,232463.0,56.8937,57.2144,56.6683,57.1537,232463.0
2022-03-01 09:30:00,65.77,66.12,64.99,64.99,72989.0,57.015,57.3185,56.3389,56.3389,72989.0
2022-03-01 10:00:00,64.99,65.54,64.99,65.4,46778.0,56.3389,56.8157,56.3389,56.6943,46778.0
2022-03-01 10:30:00,65.43,65.56,64.93,65.36,34348.0,56.7203,56.833,56.2869,56.6596,34348.0
2022-03-01 11:00:00,65.32,65.52,64.94,64.98,22886.0,56.6249,56.7983,56.2955,56.3302,22886.0
2022-03-01 11:30:00,64.9,64.92,64.19,64.25,17991.0,56.2609,56.2782,55.6454,55.6974,17991.0
2022-03-01 12:00:00,64.27,64.38,64.11,64.31,21030.0,55.7147,55.8101,55.576,55.7494,21030.0
2022-03-01 12:30:00,64.28,64.55,64.22,64.36,35100.0,55.7234,55.9574,55.6714,55.7927,35100.0
2022-03-01 13:00:00,64.43,64.62,64.42,64.51,37702.0,55.8534,56.0181,55.8448,55.9228,37702.0
2022-03-01 13:30:00,64.52,64.64,64.42,64.58,28439.0,55.9314,56.0355,55.8448,55.9835,28439.0
2022-03-01 14:00:00,64.58,65.03,64.51,64.99,98517.0,55.9835,56.3736,55.9228,56.3389,98517.0
2022-03-01 14:30:00,65.0,65.15,64.68,64.75,34684.0,56.3475,56.4776,56.0701,56.1308,34684.0
2022-03-01 15:00:00,64.71,65.16,64.68,64.82,75691.0,56.0961,56.4862,56.0701,56.1915,75691.0
2022-03-01 15:30:00,64.73,64.9,64.57,64.82,251133.0,56.1135,56.2609,55.9748,56.1915,251133.0
2022-03-02 09:30:00,65.27,66.43,65.01,66.41,49999.0,56.5816,57.5872,56.3562,57.5699,49999.0
2022-03-02 10:00:00,66.42,66.87,66.03,66.8,48063.0,57.5785,57.9686,57.2404,57.9079,48063.0
2022-03-02 10:30:00,66.78,66.78,66.31,66.63,53912.0,57.8906,57.8906,57.4832,57.7606,53912.0
2022-03-02 11:00:00,66.68,66.82,66.35,66.48,60326.0,57.8039,57.9253,57.5178,57.6305,60326.0
2022-03-02 11:30:00,66.52,66.63,66.36,66.51,38090.0,57.6652,57.7606,57.5265,57.6565,38090.0
2022-03-02 12:00:00,66.51,66.53,66.17,66.37,18021.0,57.6565,57.6739,57.3618,57.5352,18021.0
2022-03-02 12:30:00,66.38,66.55,66.31,66.39,36337.0,57.5438,57.6912,57.4832,57.5525,36337.0
2022-03-02 13:00:00,66.41,66.6,66.41,66.5,27517.0,57.5699,57.7346,57.5699,57.6479,27517.0
2022-03-02 13:30:00,66.5,66.88,66.49,66.79,59171.0,57.6479,57.9773,57.6392,57.8993,59171.0
2022-03-02 14:00:00,66.79,66.94,66.51,66.58,101927.0,57.8993,58.0293,57.6565,57.7172,101927.0
2022-03-02 14:30:00,66.56,66.84,66.49,66.6,63511.0,57.6999,57.9426,57.6392,57.7346,63511.0
2022-03-02 15:00:00,66.6,66.81,66.57,66.73,44986.0,57.7346,57.9166,57.7086,57.8473,44986.0
2022-03-02 15:30:00,66.73,67.1,66.59,66.66,172892.0,57.8473,58.168,57.7259,57.7866,172892.0
2022-03-03 09:30:00,67.25,67.55,66.82,67.16,56800.0,58.298,58.5581,57.9253,58.22,56800.0
2022-03-03 10:00:00,67.16,67.22,66.84,67.01,94964.0,58.22,58.272,57.9426,58.09,94964.0
2022-03-03 10:30:00,67.06,67.18,66.91,66.92,42065.0,58.1333,58.2374,58.0033,58.012,42065.0
2022-03-03 11:00:00,66.92,67.17,66.76,67.17,42135.0,58.012,58.2287,57.8733,58.2287,42135.0
2022-03-03 11:30:00,67.15,67.61,67.15,67.58,19750.0,58.2113,58.6101,58.2113,58.5841,19750.0
2022-03-03 12:00:00,67.56,67.59,67.09,67.09,29654.0,58.5668,58.5928,58.1593,58.1593,29654.0
2022-03-03 12:30:00,67.12,67.65,67.09,67.38,24717.0,58.1853,58.6448,58.1593,58.4107,24717.0
2022-03-03 13:00:00,67.36,67.53,67.28,67.52,20176.0,58.3934,58.5408,58.324,58.5321,20176.0
2022-03-03 13:30:00,67.52,67.71,67.25,67.65,47055.0,58.5321,58.6968,58.298,58.6448,47055.0
2022-03-03 14:00:00,67.64,67.93,67.64,67.74,37550.0,58.6361,58.8875,58.6361,58.7228,37550.0
2022-03-03 14:30:00,67.74,67.95,67.32,67.39,62559.0,58.7228,58.9049,58.3587,58.4194,62559.0
2022-03-03 15:00:00,67.36,67.54,67.2,67.5,81617.0,58.3934,58.5494,58.2547,58.5148,81617.0
2022-03-03 15:30:00,67.51,67.65,67.22,67.63,197509.0,58.5234,58.6448,58.272,58.6275,197509.0
2022-03-04 09:30:00,66.75,66.98,66.45,66.74,30406.0,57.8646,58.064,57.6045,57.8559,30406.0
2022-03-04 10:00:00,66.8,66.8,66.45,66.56,27808.0,57.9079,57.9079,57.6045,57.6999,27808.0
2022-03-04 10:30:00,66.65,66.79,66.46,66.59,30061.0,57.7779,57.8993,57.6132,57.7259,30061.0
2022-03-04 11:00:00,66.56,66.82,66.36,66.81,49820.0,57.6999,57.9253,57.5265,57.9166,49820.0
2022-03-04 11:30:00,66.8,66.98,66.59,66.88,37573.0,57.9079,58.064,57.7259,57.9773,37573.0
2022-03-04 12:00:00,66.89,67.45,66.74,67.26,54044.0,57.986,58.4714,57.8559,58.3067,54044.0
2022-03-04 12:30:00,67.24,67.45,67.11,67.4,22433.0,58.2894,58.4714,58.1767,58.4281,22433.0
2022-03-04 13:00:00,67.42,67.77,67.37,67.46,51490.0,58.4454,58.7488,58.4021,58.4801,51490.0
2022-03-04 13:30:00,67.47,67.52,67.15,67.26,40260.0,58.4888,58.5321,58.2113,58.3067,40260.0
2022-03-04 14:00:00,67.29,67.43,67.15,67.31,48077.0,58.3327,58.4541,58.2113,58.3501,48077.0
2022-03-04 14:30:00,67.34,67.49,67.09,67.12,43076.0,58.3761,58.5061,58.1593,58.1853,43076.0
2022-03-04 15:00:00,67.14,67.37,67.02,67.17,95918.0,58.2027,58.4021,58.0987,58.2287,95918.0
2022-03-04 15:30:00,67.18,67.81,67.18,67.76,257708.0,58.2374,58.7835,58.2374,58.7401,257708.0
2022-03-07 09:30:00,67.28,67.58,66.65,67.33,83829.0,58.324,58.5841,57.7779,58.3674,83829.0
2022-03-07 10:00:00,67.28,67.64,66.88,66.88,27198.0,58.324,58.6361,57.9773,57.9773,27198.0
2022-03-07 10:30:00,66.81,67.06,66.61,66.72,17906.0,57.9166,58.1333,57.7432,57.8386,17906.0
2022-03-07 11:00:00,66.7,67.19,66.68,67.08,15834.0,57.8213,58.246,57.8039,58.1507,15834.0
2022-03-07 11:30:00,67.1,67.28,66.94,66.94,32545.0,58.168,58.324,58.0293,58.0293,32545.0
2022-03-07 12:00:00,66.81,67.0,66.72,66.86,32310.0,57.9166,58.0813,57.8386,57.96,32310.0
2022-03-07 12:30:00,66.82,67.05,66.7,66.81,23782.0,57.9253,58.1247,57.8213,57.9166,23782.0
2022-03-07 13:00:00,66.79,66.97,66.58,66.68,20485.0,57.8993,58.0553,57.7172,57.8039,20485.0
2022-03-07 13:30:00,66.71,66.9,66.6,66.6,34830.0,57.8299,57.9946,57.7346,57.7346,34830.0
2022-03-07 14:00:00,66.62,66.72,66.41,66.52,17551.0,57.7519,57.8386,57.5699,57.6652,17551.0
2022-03-07 14:30:00,66.51,66.59,66.3,66.33,18570.0,57.6565,57.7259,57.4745,57.5005,18570.0
2022-03-07 15:00:00,66.3,66.55,66.11,66.53,28074.0,57.4745,57.6912,57.3098,57.6739,28074.0
2022-03-07 15:30:00,66.53,66.56,65.93,65.95,177402.0,57.6739,57.6999,57.1537,57.1711,177402.0
2022-03-08 09:30:00,66.01,66.5,65.36,66.39,45034.0,57.2231,57.6479,56.6596,57.5525,45034.0
2022-03-08 10:00:00,66.39,66.79,66.25,66.31,34501.0,57.5525,57.8993,57.4312,57.4832,34501.0
2022-03-08 10:30:00,66.38,67.14,66.32,67.08,12013.0,57.5438,58.2027,57.4918,58.1507,12013.0
2022-03-08 11:00:00,67.08,67.09,66.68,66.68,18378.0,58.1507,58.1593,57.8039,57.8039,18378.0
2022-03-08 11:30:00,66.66,67.05,66.49,66.95,16684.0,57.7866,58.1247,57.6392,58.038,16684.0
2022-03-08 12:00:00,66.96,68.01,66.86,67.97,24877.0,58.0466,58.9569,57.96,58.9222,24877.0
2022-03-08 12:30:00,67.97,68.1,67.84,67.96,16690.0,58.9222,59.0349,58.8095,58.9135,16690.0
2022-03-08 13:00:00,68.01,68.27,67.89,67.89,18250.0,58.9569,59.1823,58.8528,58.8528,18250.0
2022-03-08 13:30:00,67.75,67.75,67.24,67.28,33357.0,58.7315,58.7315,58.2894,58.324,33357.0
2022-03-08 14:00:00,67.25,67.63,66.91,67.61,35156.0,58.298,58.6275,58.0033,58.6101,35156.0
2022-03-08 14:30:00,67.62,68.09,67.5,67.96,56791.0,58.6188,59.0262,58.5148,58.9135,56791.0
2022-03-08 15:00:00,67.95,68.17,67.73,67.74,64232.0,58.9049,59.0956,58.7141,58.7228,64232.0
2022-03-08 15:30:00,67.72,68.06,67.58,67.71,258063.0,58.7055,59.0002,58.5841,58.6968,258063.0
2022-03-09 09:30:00,68.94,69.9,68.92,69.61,62741.0,59.7631,60.5953,59.7457,60.3439,62741.0
2022-03-09 10:00:00,69.64,69.86,69.41,69.66,33045.0,60.3699,60.5606,60.1705,60.3872,33045.0
2022-03-09 10:30:00,69.65,69.87,69.47,69.61,29637.0,60.3786,60.5693,60.2225,60.3439,29637.0
2022-03-09 11:00:00,69.61,69.75,69.47,69.57,37290.0,60.3439,60.4653,60.2225,60.3092,37290.0
2022-03-09 11:30:00,69.58,69.89,69.58,69.89,16388.0,60.3179,60.5866,60.3179,60.5866,16388.0
2022-03-09 12:00:00,69.84,69.96,69.73,69.84,22509.0,60.5433,60.6473,60.4479,60.5433,22509.0
2022-03-09 12:30:00,69.85,69.98,69.71,69.71,81690.0,60.5519,60.6646,60.4306,60.4306,81690.0
2022-03-09 13:00:00,69.68,69.68,69.18,69.31,31337.0,60.4046,60.4046,59.9711,60.0838,31337.0
2022-03-09 13:30:00,69.29,69.29,68.88,69.07,70237.0,60.0665,60.0665,59.7111,59.8758,70237.0
2022-03-09 14:00:00,69.07,69.3,68.98,69.09,51671.0,59.8758,60.0752,59.7977,59.8931,51671.0
2022-03-09 14:30:00,69.1,69.26,68.99,68.99,41106.0,59.9018,60.0405,59.8064,59.8064,41106.0
2022-03-09 15:00:00,69.01,69.27,69.01,69.14,38148.0,59.8238,60.0491,59.8238,59.9365,38148.0
2022-03-09 15:30:00,69.15,69.21,68.34,68.38,257604.0,59.9451,59.9971,59.2429,59.2776,257604.0
2022-03-10 09:30:00,67.43,67.92,66.87,67.75,24019.0,58.4541,58.8789,57.9686,58.7315,24019.0
2022-03-10 10:00:00,67.7,67.98,67.69,67.81,17972.0,58.6881,58.9309,58.6795,58.7835,17972.0
2022-03-10 10:30:00,67.81,67.81,67.22,67.26,27267.0,58.7835,58.7835,58.272,58.3067,27267.0
2022-03-10 11:00:00,67.28,67.39,67.05,67.11,18828.0,58.324,58.4194,58.1247,58.1767,18828.0
2022-03-10 11:30:00,67.11,67.28,66.97,67.28,11967.0,58.1767,58.324,58.0553,58.324,11967.0
2022-03-10 12:00:00,67.27,67.41,67.26,67.27,16154.0,58.3154,58.4367,58.3067,58.3154,16154.0
2022-03-10 12:30:00,67.27,67.27,67.12,67.17,12932.0,58.3154,58.3154,58.1853,58.2287,12932.0
2022-03-10 13:00:00,67.17,67.21,67.03,67.11,16144.0,58.2287,58.2634,58.1073,58.1767,16144.0
2022-03-10 13:30:00,67.11,67.32,67.01,67.22,19040.0,58.1767,58.3587,58.09,58.272,19040.0
2022-03-10 14:00:00,67.19,67.97,67.19,67.97,18669.0,58.246,58.9222,58.246,58.9222,18669.0
2022-03-10 14:30:00,67.99,68.09,67.84,67.84,32692.0,58.9395,59.0262,58.8095,58.8095,32692.0
2022-03-10 15:00:00,67.88,67.88,67.58,67.68,17809.0,58.8442,58.8442,58.5841,58.6708,17809.0
2022-03-10 15:30:00,67.67,68.05,67.5,67.83,147292.0,58.6621,58.9915,58.5148,58.8008,147292.0
2022-03-11 09:30:00,68.21,68.49,67.83,68.31,48978.0,59.1302,59.373,58.8008,59.2169,48978.0
2022-03-11 10:00:00,68.33,68.37,67.88,68.06,30279.0,59.2343,59.2689,58.8442,59.0002,30279.0
2022-03-11 10:30:00,67.97,68.2,67.63,68.2,89476.0,58.9222,59.1216,58.6275,59.1216,89476.0
2022-03-11 11:00:00,68.19,68.19,67.77,67.85,40443.0,59.1129,59.1129,58.7488,58.8182,40443.0
2022-03-11 11:30:00,67.87,67.87,67.52,67.56,13085.0,58.8355,58.8355,58.5321,58.5668,13085.0
2022-03-11 12:00:00,67.55,67.62,67.45,67.46,13550.0,58.5581,58.6188,58.4714,58.4801,13550.0
2022-03-11 12:30:00,67.47,67.55,67.41,67.43,12271.0,58.4888,58.5581,58.4367,58.4541,12271.0
2022-03-11 13:00:00,67.44,67.55,67.3,67.48,14987.0,58.4627,58.5581,58.3414,58.4974,14987.0
2022-03-11 13:30:00,67.48,67.52,67.18,67.18,13892.0,58.4974,58.5321,58.2374,58.2374,13892.0
2022-03-11 14:00:00,67.16,67.4,67.12,67.39,27302.0,58.22,58.4281,58.1853,58.4194,27302.0
2022-03-11 14:30:00,67.4,67.4,66.9,66.93,17172.0,58.4281,58.4281,57.9946,58.0206,17172.0
2022-03-11 15:00:00,66.95,66.98,66.84,66.86,20069.0,58.038,58.064,57.9426,57.96,20069.0
2022-03-11 15:30:00,66.81,66.92,66.62,66.84,186758.0,57.9166,58.012,57.7519,57.9426,186758.0
2022-03-14 09:30:00,67.15,67.32,66.03,66.13,33581.0,58.7693,58.9181,57.7891,57.8766,33581.0
2022-03-14 10:00:00,66.11,66.76,66.07,66.57,76104.0,57.8591,58.4279,57.8241,58.2617,76104.0
2022-03-14 10:30:00,66.61,66.67,66.39,66.47,52286.0,58.2967,58.3492,58.1041,58.1741,52286.0
2022-03-14 11:00:00,66.49,66.51,66.13,66.16,33930.0,58.1916,58.2091,57.8766,57.9028,33930.0
2022-03-14 11:30:00,66.12,66.33,66.03,66.07,26914.0,57.8678,58.0516,57.7891,57.8241,26914.0
2022-03-14 12:00:00,66.05,66.1,65.52,65.71,62366.0,57.8066,57.8503,57.3427,57.509,62366.0
2022-03-14 12:30:00,65.7,65.72,65.37,65.38,28394.0,57.5002,57.5177,57.2114,57.2202,28394.0
2022-03-14 13:00:00,65.4,65.55,65.38,65.41,27399.0,57.2377,57.369,57.2202,57.2464,27399.0
2022-03-14 13:30:00,65.41,65.45,64.96,64.98,38827.0,57.2464,57.2814,56.8526,56.8701,38827.0
2022-03-14 14:00:00,64.99,65.33,64.97,65.21,34593.0,56.8789,57.1764,56.8613,57.0714,34593.0
2022-03-14 14:30:00,65.23,65.47,65.22,65.33,28759.0,57.0889,57.2989,57.0801,57.1764,28759.0
2022-03-14 15:00:00,65.3,65.43,65.08,65.18,58542.0,57.1502,57.2639,56.9576,57.0451,58542.0
2022-03-14 15:30:00,65.17,65.32,64.99,65.2,219659.0,57.0364,57.1677,56.8789,57.0626,219659.0
2022-03-15 09:30:00,65.69,66.5,65.53,66.15,44001.0,57.4915,58.2004,57.3515,57.8941,44001.0
2022-03-15 10:00:00,66.15,66.73,65.92,66.59,78855.0,57.8941,58.4017,57.6928,58.2792,78855.0
2022-03-15 10:30:00,66.59,66.65,66.14,66.14,19832.0,58.2792,58.3317,57.8853,57.8853,19832.0
2022-03-15 11:00:00,66.08,66.09,65.79,65.9,14632.0,57.8328,57.8416,57.579,57.6753,14632.0
2022-03-15 11:30:00,65.92,66.14,65.68,65.81,25412.0,57.6928,57.8853,57.4827,57.5965,25412.0
2022-03-15 12:00:00,65.79,66.17,65.71,66.12,12395.0,57.579,57.9116,57.509,57.8678,12395.0
2022-03-15 12:30:00,66.1,66.21,65.79,65.84,15850.0,57.8503,57.9466,57.579,57.6228,15850.0
2022-03-15 13:00:00,65.87,65.95,65.73,65.73,20624.0,57.649,57.719,57.5265,57.5265,20624.0
2022-03-15 13:30:00,65.69,65.96,65.57,65.91,37068.0,57.4915,57.7278,57.3865,57.684,37068.0
2022-03-15 14:00:00,65.92,65.95,65.68,65.71,39710.0,57.6928,57.719,57.4827,57.509,39710.0
2022-03-15 14:30:00,65.69,66.33,65.63,66.33,40354.0,57.4915,58.0516,57.439,58.0516,40354.0
2022-03-15 15:00:00,66.32,66.41,66.25,66.34,35784.0,58.0429,58.1216,57.9816,58.0604,35784.0
2022-03-15 15:30:00,66.36,66.55,66.23,66.35,176504.0,58.0779,58.2442,57.9641,58.0691,176504.0
2022-03-16 09:30:00,66.79,67.49,66.75,67.35,29660.0,58.4542,59.0668,58.4192,58.9443,29660.0
2022-03-16 10:00:00,67.35,67.44,67.01,67.18,12231.0,58.9443,59.0231,58.6467,58.7955,12231.0
2022-03-16 10:30:00,67.26,67.26,66.48,66.58,11138.0,58.8655,58.8655,58.1829,58.2704,11138.0
2022-03-16 11:00:00,66.61,66.66,66.17,66.36,18126.0,58.2967,58.3404,57.9116,58.0779,18126.0
2022-03-16 11:30:00,66.4,66.45,66.09,66.26,46488.0,58.1129,58.1566,57.8416,57.9903,46488.0
2022-03-16 12:00:00,66.28,66.46,66.24,66.32,20052.0,58.0079,58.1654,57.9728,58.0429,20052.0
2022-03-16 12:30:00,66.4,66.55,66.19,66.19,27995.0,58.1129,58.2442,57.9291,57.9291,27995.0
2022-03-16 13:00:00,66.26,66.32,66.07,66.29,8030.0,57.9903,58.0429,57.8241,58.0166,8030.0
2022-03-16 13:30:00,66.34,66.41,66.16,66.16,6688.0,58.0604,58.1216,57.9028,57.9028,6688.0
2022-03-16 14:00:00,66.19,66.28,65.6,65.6,21526.0,57.9291,58.0079,57.4127,57.4127,21526.0
2022-03-16 14:30:00,65.58,66.38,65.38,66.31,19617.0,57.3952,58.0954,57.2202,58.0341,19617.0
2022-03-16 15:00:00,66.31,66.75,66.17,66.64,30852.0,58.0341,58.4192,57.9116,58.3229,30852.0
2022-03-16 15:30:00,66.61,66.83,66.41,66.63,180346.0,58.2967,58.4892,58.1216,58.3142,180346.0
2022-03-17 09:30:00,66.42,66.9,66.25,66.73,49037.0,58.1304,58.5505,57.9816,58.4017,49037.0
2022-03-17 10:00:00,66.75,66.85,66.39,66.83,33903.0,58.4192,58.5067,58.1041,58.4892,33903.0
2022-03-17 10:30:00,66.78,67.55,66.74,67.44,91945.0,58.4454,59.1193,58.4104,59.0231,91945.0
2022-03-17 11:00:00,67.4,67.71,67.35,67.59,21656.0,58.9881,59.2594,58.9443,59.1544,21656.0
2022-03-17 11:30:00,67.57,67.77,67.46,67.77,23443.0,59.1369,59.3119,59.0406,59.3119,23443.0
2022-03-17 12:00:00,67.77,67.93,67.69,67.84,30511.0,59.3119,59.4519,59.2419,59.3732,30511.0
2022-03-17 12:30:00,67.85,67.86,67.62,67.68,39606.0,59.3819,59.3907,59.1806,59.2331,39606.0
2022-03-17 13:00:00,67.67,67.7,67.56,67.7,15868.0,59.2244,59.2506,59.1281,59.2506,15868.0
2022-03-17 13:30:00,67.66,67.86,67.64,67.81,25128.0,59.2156,59.3907,59.1981,59.3469,25128.0
2022-03-17 14:00:00,67.81,67.83,67.43,67.43,24601.0,59.3469,59.3644,59.0143,59.0143,24601.0
2022-03-17 14:30:00,67.43,67.51,67.35,67.37,28681.0,59.0143,59.0843,58.9443,58.9618,28681.0
2022-03-17 15:00:00,67.37,67.38,67.03,67.14,23233.0,58.9618,58.9706,58.6642,58.7605,23233.0
2022-03-17 15:30:00,67.12,67.54,67.1,67.43,91399.0,58.743,59.1106,58.7255,59.0143,91399.0
2022-03-18 09:30:00,67.32,67.38,66.78,66.97,220754.0,58.9181,58.9706,58.4454,58.6117,220754.0
2022-03-18 10:00:00,67.13,67.3,66.9,67.06,11383.0,58.7518,58.9006,58.5505,58.6905,11383.0
2022-03-18 10:30:00,67.06,67.3,67.06,67.26,6610.0,58.6905,58.9006,58.6905,58.8655,6610.0
2022-03-18 11:00:00,67.26,67.26,66.94,67.0,8998.0,58.8655,58.8655,58.5855,58.638,8998.0
2022-03-18 11:30:00,66.99,67.14,66.94,67.13,13139.0,58.6292,58.7605,58.5855,58.7518,13139.0
2022-03-18 12:00:00,67.1,67.35,67.04,67.3,14175.0,58.7255,58.9443,58.673,58.9006,14175.0
2022-03-18 12:30:00,67.3,67.33,67.1,67.24,14476.0,58.9006,58.9268,58.7255,58.848,14476.0
2022-03-18 13:00:00,67.24,67.39,67.24,67.32,13311.0,58.848,58.9793,58.848,58.9181,13311.0
2022-03-18 13:30:00,67.33,67.34,67.17,67.2,18208.0,58.9268,58.9356,58.7868,58.813,18208.0
2022-03-18 14:00:00,67.23,67.34,67.15,67.34,15323.0,58.8393,58.9356,58.7693,58.9356,15323.0
2022-03-18 14:30:00,67.36,67.41,67.12,67.16,17041.0,58.9531,58.9968,58.743,58.778,17041.0
2022-03-18 15:00:00,67.17,67.45,67.17,67.45,20268.0,58.7868,59.0318,58.7868,59.0318,20268.0
2022-03-18 15:30:00,67.45,67.85,67.39,67.5,120542.0,59.0318,59.3819,58.9793,59.0756,120542.0
2022-03-21 09:30:00,67.8,68.11,67.31,67.44,23318.0,59.3381,59.6095,58.9093,59.0231,23318.0
2022-03-21 10:00:00,67.37,67.77,67.37,67.53,12564.0,58.9618,59.3119,58.9618,59.1018,12564.0
2022-03-21 10:30:00,67.58,67.72,67.47,67.7,9689.0,59.1456,59.2681,59.0493,59.2506,9689.0
2022-03-21 11:00:00,67.64,67.65,67.39,67.46,8618.0,59.1981,59.2069,58.9793,59.0406,8618.0
2022-03-21 11:30:00,67.46,67.53,67.26,67.5,20135.0,59.0406,59.1018,58.8655,59.0756,20135.0
2022-03-21 12:00:00,67.48,67.9,67.48,67.9,13559.0,59.0581,59.4257,59.0581,59.4257,13559.0
2022-03-21 12:30:00,67.83,67.83,67.36,67.39,8723.0,59.3644,59.3644,58.9531,58.9793,8723.0
2022-03-21 13:00:00,67.38,67.55,67.13,67.13,16951.0,58.9706,59.1193,58.7518,58.7518,16951.0
2022-03-21 13:30:00,67.14,67.39,67.14,67.32,8943.0,58.7605,58.9793,58.7605,58.9181,8943.0
2022-03-21 14:00:00,67.41,67.41,67.1,67.23,12550.0,58.9968,58.9968,58.7255,58.8393,12550.0
2022-03-21 14:30:00,67.28,67.37,67.13,67.13,16314.0,58.883,58.9618,58.7518,58.7518,16314.0
2022-03-21 15:00:00,67.09,67.43,67.09,67.42,30522.0,58.7168,59.0143,58.7168,59.0056,30522.0
2022-03-21 15:30:00,67.44,67.58,67.24,67.47,154514.0,59.0231,59.1456,58.848,59.0493,154514.0
2022-03-22 09:30:00,67.86,68.89,66.6,68.73,45074.0,59.3907,60.2921,58.2879,60.1521,45074.0
2022-03-22 10:00:00,68.77,69.05,68.5,68.76,34726.0,60.1871,60.4321,59.9508,60.1783,34726.0
2022-03-22 10:30:00,68.78,68.82,68.48,68.72,24899.0,60.1958,60.2308,59.9333,60.1433,24899.0
2022-03-22 11:00:00,68.75,68.8,68.54,68.61,20820.0,60.1696,60.2133,59.9858,60.0471,20820.0
2022-03-22 11:30:00,68.57,68.7,68.41,68.56,21055.0,60.012,60.1258,59.872,60.0033,21055.0
2022-03-22 12:00:00,68.57,68.72,68.44,68.48,18204.0,60.012,60.1433,59.8983,59.9333,18204.0
2022-03-22 12:30:00,68.45,68.7,68.37,68.7,22969.0,59.907,60.1258,59.837,60.1258,22969.0
2022-03-22 13:00:00,68.66,68.78,68.61,68.76,19511.0,60.0908,60.1958,60.0471,60.1783,19511.0
2022-03-22 13:30:00,68.73,68.82,68.67,68.72,22113.0,60.1521,60.2308,60.0996,60.1433,22113.0
2022-03-22 14:00:00,68.76,68.82,68.63,68.69,22917.0,60.1783,60.2308,60.0646,60.1171,22917.0
2022-03-22 14:30:00,68.72,68.99,68.71,68.87,29997.0,60.1433,60.3796,60.1346,60.2746,29997.0
2022-03-22 15:00:00,68.85,68.88,68.62,68.62,22956.0,60.2571,60.2834,60.0558,60.0558,22956.0
2022-03-22 15:30:00,68.64,69.02,68.55,68.72,126798.0,60.0733,60.4059,59.9945,60.1433,126798.0
2022-03-23 09:30:00,68.56,68.77,67.73,67.77,29398.0,60.0033,60.1871,59.2769,59.3119,29398.0
2022-03-23 10:00:00,67.7,68.04,67.68,67.88,11002.0,59.2506,59.5482,59.2331,59.4082,11002.0
2022-03-23 10:30:00,67.88,68.0,67.86,67.91,11542.0,59.4082,59.5132,59.3907,59.4344,11542.0
2022-03-23 11:00:00,67.98,68.31,67.93,68.24,13823.0,59.4957,59.7845,59.4519,59.7232,13823.0
2022-03-23 11:30:00,68.21,68.3,68.13,68.3,14386.0,59.697,59.7757,59.627,59.7757,14386.0
2022-03-23 12:00:00,68.3,68.39,68.14,68.33,16229.0,59.7757,59.8545,59.6357,59.802,16229.0
2022-03-23 12:30:00,68.35,68.48,68.23,68.39,19868.0,59.8195,59.9333,59.7145,59.8545,19868.0
2022-03-23 13:00:00,68.38,68.39,68.11,68.11,18382.0,59.8458,59.8545,59.6095,59.6095,18382.0
2022-03-23 13:30:00,68.1,68.27,68.07,68.23,13388.0,59.6007,59.7495,59.5745,59.7145,13388.0
2022-03-23 14:00:00,68.23,68.33,68.05,68.24,21238.0,59.7145,59.802,59.5569,59.7232,21238.0
2022-03-23 14:30:00,68.31,68.32,68.16,68.3,16439.0,59.7845,59.7932,59.6532,59.7757,16439.0
2022-03-23 15:00:00,68.26,68.41,68.23,68.34,13363.0,59.7407,59.872,59.7145,59.8108,13363.0
2022-03-23 15:30:00,68.33,68.35,67.82,67.87,63995.0,59.802,59.8195,59.3557,59.3994,63995.0
2022-03-24 09:30:00,67.73,68.12,67.52,67.79,18796.0,59.2769,59.6182,59.0931,59.3294,18796.0
2022-03-24 10:00:00,67.8,67.98,67.72,67.86,10396.0,59.3381,59.4957,59.2681,59.3907,10396.0
2022-03-24 10:30:00,67.87,68.12,67.84,68.0,16321.0,59.3994,59.6182,59.3732,59.5132,16321.0
2022-03-24 11:00:00,67.95,68.12,67.91,67.99,12713.0,59.4694,59.6182,59.4344,59.5044,12713.0
2022-03-24 11:30:00,68.0,68.17,67.86,68.09,57818.0,59.5132,59.662,59.3907,59.592,57818.0
2022-03-24 12:00:00,68.08,68.11,67.81,67.81,87907.0,59.5832,59.6095,59.3469,59.3469,87907.0
2022-03-24 12:30:00,67.85,67.86,67.37,67.39,12670.0,59.3819,59.3907,58.9618,58.9793,12670.0
2022-03-24 13:00:00,67.39,67.49,67.22,67.43,27324.0,58.9793,59.0668,58.8305,59.0143,27324.0
2022-03-24 13:30:00,67.44,67.54,67.36,67.45,17894.0,59.0231,59.1106,58.9531,59.0318,17894.0
2022-03-24 14:00:00,67.44,67.45,67.18,67.19,13408.0,59.0231,59.0318,58.7955,58.8043,13408.0
2022-03-24 14:30:00,67.18,67.32,67.04,67.24,32330.0,58.7955,58.9181,58.673,58.848,32330.0
2022-03-24 15:00:00,67.22,67.51,67.21,67.48,23253.0,58.8305,59.0843,58.8218,59.0581,23253.0
2022-03-24 15:30:00,67.49,67.6,67.29,67.6,67906.0,59.0668,59.1631,58.8918,59.1631,67906.0
2022-03-25 09:30:00,67.98,68.45,67.81,68.42,21398.0,59.4957,59.907,59.3469,59.8808,21398.0
2022-03-25 10:00:00,68.43,68.89,68.42,68.87,26596.0,59.8895,60.2921,59.8808,60.2746,26596.0
2022-03-25 10:30:00,68.88,69.03,68.82,68.98,22781.0,60.2834,60.4146,60.2308,60.3709,22781.0
2022-03-25 11:00:00,68.88,69.09,68.45,68.48,13492.0,60.2834,60.4671,59.907,59.9333,13492.0
2022-03-25 11:30:00,68.47,68.61,68.42,68.48,7839.0,59.9245,60.0471,59.8808,59.9333,7839.0
2022-03-25 12:00:00,68.49,68.59,68.49,68.58,3389.0,59.942,60.0296,59.942,60.0208,3389.0
2022-03-25 12:30:00,68.58,68.65,68.41,68.65,6519.0,60.0208,60.0821,59.872,60.0821,6519.0
2022-03-25 13:00:00,68.66,68.69,68.32,68.44,7270.0,60.0908,60.1171,59.7932,59.8983,7270.0
2022-03-25 13:30:00,68.41,68.64,68.39,68.63,10918.0,59.872,60.0733,59.8545,60.0646,10918.0
2022-03-25 14:00:00,68.62,68.78,68.62,68.74,8694.0,60.0558,60.1958,60.0558,60.1608,8694.0
2022-03-25 14:30:00,68.75,68.82,68.67,68.77,10488.0,60.1696,60.2308,60.0996,60.1871,10488.0
2022-03-25 15:00:00,68.72,68.78,68.62,68.64,13742.0,60.1433,60.1958,60.0558,60.0733,13742.0
2022-03-25 15:30:00,68.63,69.26,68.62,69.25,79619.0,60.0646,60.6159,60.0558,60.6072,79619.0
2022-03-28 09:30:00,69.16,69.16,68.42,68.99,12212.0,60.5284,60.5284,59.8808,60.3796,12212.0
2022-03-28 10:00:00,68.93,69.27,68.86,69.07,24444.0,60.3271,60.6247,60.2659,60.4496,24444.0
2022-03-28 10:30:00,69.12,69.22,69.02,69.22,22244.0,60.4934,60.5809,60.4059,60.5809,22244.0
2022-03-28 11:00:00,69.19,69.23,68.94,69.06,13040.0,60.5547,60.5897,60.3359,60.4409,13040.0
2022-03-28 11:30:00,69.06,69.11,68.57,68.57,12355.0,60.4409,60.4847,60.012,60.012,12355.0
2022-03-28 12:00:00,68.56,68.67,68.53,68.61,5929.0,60.0033,60.0996,59.977,60.0471,5929.0
2022-03-28 12:30:00,68.66,68.81,68.58,68.79,7970.0,60.0908,60.2221,60.0208,60.2046,7970.0
2022-03-28 13:00:00,68.83,68.88,68.69,68.77,8968.0,60.2396,60.2834,60.1171,60.1871,8968.0
2022-03-28 13:30:00,68.77,68.84,68.73,68.81,8852.0,60.1871,60.2483,60.1521,60.2221,8852.0
2022-03-28 14:00:00,68.87,68.95,68.69,68.81,8882.0,60.2746,60.3446,60.1171,60.2221,8882.0
2022-03-28 14:30:00,68.81,68.97,68.77,68.96,9802.0,60.2221,60.3621,60.1871,60.3534,9802.0
2022-03-28 15:00:00,68.94,68.96,68.86,68.93,15792.0,60.3359,60.3534,60.2659,60.3271,15792.0
2022-03-28 15:30:00,68.93,69.19,68.89,69.15,48221.0,60.3271,60.5547,60.2921,60.5197,48221.0
2022-03-29 09:30:00,69.94,70.49,69.51,70.19,38687.0,61.2111,61.6924,60.8347,61.4299,38687.0
2022-03-29 10:00:00,70.28,70.4,69.99,70.28,14297.0,61.5086,61.6137,61.2548,61.5086,14297.0
2022-03-29 10:30:00,70.26,70.62,70.21,70.62,26848.0,61.4911,61.8062,61.4474,61.8062,26848.0
2022-03-29 11:00:00,70.62,70.75,70.5,70.67,14022.0,61.8062,61.92,61.7012,61.85,14022.0
2022-03-29 11:30:00,70.68,71.08,70.68,71.05,17735.0,61.8587,62.2088,61.8587,62.1825,17735.0
2022-03-29 12:00:00,71.08,71.08,70.74,71.0,60292.0,62.2088,62.2088,61.9112,62.1388,60292.0
2022-03-29 12:30:00,70.98,71.1,70.87,71.02,26756.0,62.1213,62.2263,62.025,62.1563,26756.0
2022-03-29 13:00:00,71.02,71.3,70.99,71.06,18374.0,62.1563,62.4013,62.13,62.1913,18374.0
2022-03-29 13:30:00,71.09,71.32,71.05,71.31,18756.0,62.2175,62.4188,62.1825,62.4101,18756.0
2022-03-29 14:00:00,71.33,71.69,71.31,71.62,24263.0,62.4276,62.7427,62.4101,62.6814,24263.0
2022-03-29 14:30:00,71.64,71.94,71.64,71.88,40014.0,62.6989,62.9615,62.6989,62.9089,40014.0
2022-03-29 15:00:00,71.9,72.17,71.86,72.14,43683.0,62.9264,63.1627,62.8914,63.1365,43683.0
2022-03-29 15:30:00,72.16,72.49,72.14,72.45,184727.0,63.154,63.4428,63.1365,63.4078,184727.0
2022-03-30 09:30:00,72.13,72.45,71.88,72.45,32632.0,63.1277,63.4078,62.9089,63.4078,32632.0
2022-03-30 10:00:00,72.49,72.58,72.07,72.13,29155.0,63.4428,63.5216,63.0752,63.1277,29155.0
2022-03-30 10:30:00,72.11,72.31,72.0,72.14,23363.0,63.1102,63.2853,63.014,63.1365,23363.0
2022-03-30 11:00:00,72.14,72.34,72.12,72.29,17551.0,63.1365,63.3115,63.119,63.2678,17551.0
2022-03-30 11:30:00,72.27,72.5,72.24,72.47,24007.0,63.2503,63.4516,63.224,63.4253,24007.0
2022-03-30 12:00:00,72.45,72.56,72.41,72.43,17434.0,63.4078,63.5041,63.3728,63.3903,17434.0
2022-03-30 12:30:00,72.44,72.58,72.34,72.42,21140.0,63.399,63.5216,63.3115,63.3815,21140.0
2022-03-30 13:00:00,72.39,72.39,72.14,72.17,53130.0,63.3553,63.3553,63.1365,63.1627,53130.0
2022-03-30 13:30:00,72.13,72.18,72.01,72.11,41005.0,63.1277,63.1715,63.0227,63.1102,41005.0
2022-03-30 14:00:00,72.13,72.25,72.07,72.16,17592.0,63.1277,63.2328,63.0752,63.154,17592.0
2022-03-30 14:30:00,72.16,72.23,71.99,72.04,27005.0,63.154,63.2153,63.0052,63.049,27005.0
2022-03-30 15:00:00,72.05,72.1,71.73,71.84,29449.0,63.0577,63.1015,62.7777,62.8739,29449.0
2022-03-30 15:30:00,71.86,72.5,71.84,72.41,220835.0,62.8914,63.4516,62.8739,63.3728,220835.0
2022-03-31 09:30:00,72.54,73.18,72.54,73.03,20296.0,63.4866,64.0467,63.4866,63.9154,20296.0
2022-03-31 10:00:00,72.95,72.95,72.61,72.7,16253.0,63.8454,63.8454,63.5478,63.6266,16253.0
2022-03-31 10:30:00,72.69,72.69,72.38,72.5,8788.0,63.6178,63.6178,63.3465,63.4516,8788.0
2022-03-31 11:00:00,72.53,72.58,72.22,72.34,8957.0,63.4778,63.5216,63.2065,63.3115,8957.0
2022-03-31 11:30:00,72.33,72.41,72.25,72.31,15551.0,63.3028,63.3728,63.2328,63.2853,15551.0
2022-03-31 12:00:00,72.3,72.56,72.26,72.34,18748.0,63.2765,63.5041,63.2415,63.3115,18748.0
2022-03-31 12:30:00,72.38,72.53,72.3,72.48,10032.0,63.3465,63.4778,63.2765,63.4341,10032.0
2022-03-31 13:00:00,72.49,72.6,72.42,72.6,14027.0,63.4428,63.5391,63.3815,63.5391,14027.0
2022-03-31 13:30:00,72.62,72.64,72.53,72.62,14872.0,63.5566,63.5741,63.4778,63.5566,14872.0
2022-03-31 14:00:00,72.58,72.58,72.36,72.47,12574.0,63.5216,63.5216,63.329,63.4253,12574.0
2022-03-31 14:30:00,72.44,72.55,72.35,72.39,18392.0,63.399,63.4953,63.3203,63.3553,18392.0
2022-03-31 15:00:00,72.41,72.48,72.22,72.23,17562.0,63.3728,63.4341,63.2065,63.2153,17562.0
2022-03-31 15:30:00,72.23,72.23,71.18,71.34,260471.0,63.2153,63.2153,62.2963,62.4363,260471.0
2022-04-01 09:30:00,71.77,71.93,71.31,71.71,17214.0,62.8127,62.9527,62.4101,62.7602,17214.0
2022-04-01 10:00:00,71.74,71.88,71.11,71.12,11873.0,62.7864,62.9089,62.235,62.2438,11873.0
2022-04-01 10:30:00,71.13,71.26,70.91,70.95,13303.0,62.2525,62.3663,62.06,62.095,13303.0
2022-04-01 11:00:00,70.93,71.41,70.91,71.36,14493.0,62.0775,62.4976,62.06,62.4538,14493.0
2022-04-01 11:30:00,71.39,71.45,71.09,71.35,17177.0,62.4801,62.5326,62.2175,62.4451,17177.0
2022-04-01 12:00:00,71.35,71.35,71.09,71.34,12457.0,62.4451,62.4451,62.2175,62.4363,12457.0
2022-04-01 12:30:00,71.33,71.44,71.0,71.42,14276.0,62.4276,62.5239,62.1388,62.5063,14276.0
2022-04-01 13:00:00,71.41,71.51,71.31,71.4,11902.0,62.4976,62.5851,62.4101,62.4888,11902.0
2022-04-01 13:30:00,71.4,71.58,71.33,71.56,11916.0,62.4888,62.6464,62.4276,62.6289,11916.0
2022-04-01 14:00:00,71.56,71.68,71.43,71.68,15963.0,62.6289,62.7339,62.5151,62.7339,15963.0
2022-04-01 14:30:00,71.68,71.71,71.48,71.49,12084.0,62.7339,62.7602,62.5589,62.5676,12084.0
2022-04-01 15:00:00,71.52,71.59,71.35,71.53,22557.0,62.5939,62.6551,62.4451,62.6026,22557.0
2022-04-01 15:30:00,71.51,71.93,71.47,71.84,79798.0,62.5851,62.9527,62.5501,62.8739,79798.0
2022-04-04 09:30:00,71.69,71.7,70.77,71.02,17591.0,62.7427,62.7514,61.9375,62.1563,17591.0
2022-04-04 10:00:00,70.98,71.0,70.4,70.66,15201.0,62.1213,62.1388,61.6137,61.8412,15201.0
2022-04-04 10:30:00,70.65,70.79,70.47,70.57,10250.0,61.8325,61.955,61.6749,61.7624,10250.0
2022-04-04 11:00:00,70.53,70.66,70.46,70.55,14370.0,61.7274,61.8412,61.6662,61.7449,14370.0
2022-04-04 11:30:00,70.55,70.77,70.54,70.59,12802.0,61.7449,61.9375,61.7362,61.7799,12802.0
2022-04-04 12:00:00,70.58,70.91,70.55,70.79,12866.0,61.7712,62.06,61.7449,61.955,12866.0
2022-04-04 12:30:00,70.77,70.79,70.45,70.45,9821.0,61.9375,61.955,61.6574,61.6574,9821.0
2022-04-04 13:00:00,70.45,70.46,70.28,70.41,12650.0,61.6574,61.6662,61.5086,61.6224,12650.0
2022-04-04 13:30:00,70.4,70.69,70.4,70.66,15385.0,61.6137,61.8675,61.6137,61.8412,15385.0
2022-04-04 14:00:00,70.64,70.73,70.61,70.62,20150.0,61.8237,61.9025,61.7974,61.8062,20150.0
2022-04-04 14:30:00,70.62,70.62,70.46,70.51,17023.0,61.8062,61.8062,61.6662,61.7099,17023.0
2022-04-04 15:00:00,70.52,70.68,70.44,70.58,16744.0,61.7187,61.8587,61.6487,61.7712,16744.0
2022-04-04 15:30:00,70.58,70.99,70.55,70.98,84349.0,61.7712,62.13,61.7449,62.1213,84349.0
2022-04-05 09:30:00,70.59,71.78,70.59,71.26,24618.0,61.7799,62.8214,61.7799,62.3663,24618.0
2022-04-05 10:00:00,71.22,71.25,70.21,70.49,16443.0,62.3313,62.3576,61.4474,61.6924,16443.0
2022-04-05 10:30:00,70.48,70.83,70.47,70.8,21882.0,61.6837,61.99,61.6749,61.9637,21882.0
2022-04-05 11:00:00,70.83,71.03,70.83,70.97,13640.0,61.99,62.165,61.99,62.1125,13640.0
2022-04-05 11:30:00,71.01,71.13,70.99,71.03,5486.0,62.1475,62.2525,62.13,62.165,5486.0
2022-04-05 12:00:00,71.01,71.17,70.98,71.17,27541.0,62.1475,62.2876,62.1213,62.2876,27541.0
2022-04-05 12:30:00,71.18,71.33,71.07,71.33,23047.0,62.2963,62.4276,62.2,62.4276,23047.0
2022-04-05 13:00:00,71.25,71.54,71.23,71.31,4116.0,62.3576,62.6114,62.3401,62.4101,4116.0
2022-04-05 13:30:00,71.38,71.38,71.23,71.25,43836.0,62.4713,62.4713,62.3401,62.3576,43836.0
2022-04-05 14:00:00,71.25,71.44,71.23,71.27,56337.0,62.3576,62.5239,62.3401,62.3751,56337.0
2022-04-05 14:30:00,71.28,71.31,71.18,71.19,48877.0,62.3838,62.4101,62.2963,62.3051,48877.0
2022-04-05 15:00:00,71.21,71.23,70.93,70.93,38841.0,62.3226,62.3401,62.0775,62.0775,38841.0
2022-04-05 15:30:00,70.91,70.91,70.33,70.55,106539.0,62.06,62.06,61.5524,61.7449,106539.0
2022-04-06 09:30:00,70.09,70.7,69.88,70.4,34816.0,61.3423,61.8762,61.1586,61.6137,34816.0
2022-04-06 10:00:00,70.43,70.63,70.22,70.48,58621.0,61.6399,61.8149,61.4561,61.6837,58621.0
2022-04-06 10:30:00,70.43,70.7,70.31,70.49,111487.0,61.6399,61.8762,61.5349,61.6924,111487.0
2022-04-06 11:00:00,70.4,70.73,70.4,70.68,9224.0,61.6137,61.9025,61.6137,61.8587,9224.0
2022-04-06 11:30:00,70.71,70.9,70.65,70.83,14007.0,61.885,62.0512,61.8325,61.99,14007.0
2022-04-06 12:00:00,70.84,70.93,70.61,70.87,23512.0,61.9987,62.0775,61.7974,62.025,23512.0
2022-04-06 12:30:00,70.87,71.03,70.82,70.99,10291.0,62.025,62.165,61.9812,62.13,10291.0
2022-04-06 13:00:00,70.99,71.06,70.84,70.91,11844.0,62.13,62.1913,61.9987,62.06,11844.0
2022-04-06 13:30:00,70.89,71.04,70.8,70.91,19694.0,62.0425,62.1738,61.9637,62.06,19694.0
2022-04-06 14:00:00,70.85,71.13,70.65,70.83,31340.0,62.0075,62.2525,61.8325,61.99,31340.0
2022-04-06 14:30:00,70.84,71.12,70.84,70.99,16738.0,61.9987,62.2438,61.9987,62.13,16738.0
2022-04-06 15:00:00,71.01,71.05,70.44,70.48,31511.0,62.1475,62.1825,61.6487,61.6837,31511.0
2022-04-06 15:30:00,70.44,70.77,70.43,70.65,153643.0,61.6487,61.9375,61.6399,61.8325,153643.0
2022-04-07 09:30:00,70.44,70.63,68.98,69.02,11630.0,61.6487,61.8149,60.3709,60.4059,11630.0
2022-04-07 10:00:00,68.87,68.88,68.42,68.42,12575.0,60.2746,60.2834,59.8808,59.8808,12575.0
2022-04-07 10:30:00,68.51,68.56,68.35,68.47,45253.0,59.9595,60.0033,59.8195,59.9245,45253.0
2022-04-07 11:00:00,68.48,68.68,68.26,68.45,88855.0,59.9333,60.1083,59.7407,59.907,88855.0
2022-04-07 11:30:00,68.43,68.92,68.41,68.81,36641.0,59.8895,60.3184,59.872,60.2221,36641.0
2022-04-07 12:00:00,68.83,68.85,68.43,68.51,13274.0,60.2396,60.2571,59.8895,59.9595,13274.0
2022-04-07 12:30:00,68.48,68.75,68.48,68.69,11815.0,59.9333,60.1696,59.9333,60.1171,11815.0
2022-04-07 13:00:00,68.64,68.95,68.55,68.9,9588.0,60.0733,60.3446,59.9945,60.3009,9588.0
2022-04-07 13:30:00,68.91,68.96,68.64,68.85,33033.0,60.3096,60.3534,60.0733,60.2571,33033.0
2022-04-07 14:00:00,68.9,69.23,68.86,69.23,21479.0,60.3009,60.5897,60.2659,60.5897,21479.0
2022-04-07 14:30:00,69.11,69.32,69.08,69.3,40311.0,60.4847,60.6684,60.4584,60.6509,40311.0
2022-04-07 15:00:00,69.27,69.55,69.22,69.33,27595.0,60.6247,60.8697,60.5809,60.6772,27595.0
2022-04-07 15:30:00,69.35,69.6,69.1,69.2,110188.0,60.6947,60.9135,60.4759,60.5634,110188.0
2022-04-08 09:30:00,69.16,69.46,68.99,68.99,54552.0,60.5284,60.791,60.3796,60.3796,54552.0
2022-04-08 10:00:00,68.9,69.66,68.89,69.4,191482.0,60.3009,60.966,60.2921,60.7385,191482.0
2022-04-08 10:30:00,69.42,69.91,69.42,69.9,15317.0,60.756,61.1848,60.756,61.1761,15317.0
2022-04-08 11:00:00,69.91,69.98,69.75,69.88,9120.0,61.1848,61.2461,61.0448,61.1586,9120.0
2022-04-08 11:30:00,69.92,70.01,69.73,69.84,8035.0,61.1936,61.2723,61.0273,61.1235,8035.0
2022-04-08 12:00:00,69.82,70.02,69.79,70.02,9501.0,61.106,61.2811,61.0798,61.2811,9501.0
2022-04-08 12:30:00,70.02,70.16,69.98,70.07,13440.0,61.2811,61.4036,61.2461,61.3248,13440.0
2022-04-08 13:00:00,70.04,70.11,69.98,70.05,17842.0,61.2986,61.3598,61.2461,61.3073,17842.0
2022-04-08 13:30:00,70.05,70.19,70.04,70.19,9712.0,61.3073,61.4299,61.2986,61.4299,9712.0
2022-04-08 14:00:00,70.26,70.38,70.21,70.23,33747.0,61.4911,61.5961,61.4474,61.4649,33747.0
2022-04-08 14:30:00,70.25,70.4,70.17,70.36,18082.0,61.4824,61.6137,61.4124,61.5786,18082.0
2022-04-08 15:00:00,70.32,70.61,70.3,70.56,34755.0,61.5436,61.7974,61.5261,61.7537,34755.0
2022-04-08 15:30:00,70.6,70.63,70.44,70.52,134910.0,61.7887,61.8149,61.6487,61.7187,134910.0
2022-04-11 09:30:00,70.62,70.95,70.37,70.53,15567.0,61.8062,62.095,61.5874,61.7274,15567.0
2022-04-11 10:00:00,70.57,70.74,70.19,70.52,26068.0,61.7624,61.9112,61.4299,61.7187,26068.0
2022-04-11 10:30:00,70.5,70.73,70.34,70.55,16529.0,61.7012,61.9025,61.5611,61.7449,16529.0
2022-04-11 11:00:00,70.53,70.6,70.42,70.46,20489.0,61.7274,61.7887,61.6312,61.6662,20489.0
2022-04-11 11:30:00,70.48,70.64,69.96,70.04,26714.0,61.6837,61.8237,61.2286,61.2986,26714.0
2022-04-11 12:00:00,70.06,70.28,70.06,70.26,13575.0,61.3161,61.5086,61.3161,61.4911,13575.0
2022-04-11 12:30:00,70.28,70.28,69.9,69.97,8244.0,61.5086,61.5086,61.1761,61.2373,8244.0
2022-04-11 13:00:00,70.03,70.17,69.98,70.17,7421.0,61.2898,61.4124,61.2461,61.4124,7421.0
2022-04-11 13:30:00,70.19,70.41,70.18,70.41,8599.0,61.4299,61.6224,61.4211,61.6224,8599.0
2022-04-11 14:00:00,70.38,70.55,70.27,70.52,9046.0,61.5961,61.7449,61.4999,61.7187,9046.0
2022-04-11 14:30:00,70.51,70.57,70.43,70.54,8525.0,61.7099,61.7624,61.6399,61.7362,8525.0
2022-04-11 15:00:00,70.53,70.56,70.29,70.31,11323.0,61.7274,61.7537,61.5174,61.5349,11323.0
2022-04-11 15:30:00,70.31,70.32,69.93,70.03,101739.0,61.5349,61.5436,61.2023,61.2898,101739.0
2022-04-12 09:30:00,70.22,70.67,69.84,70.57,16461.0,61.4561,61.85,61.1235,61.7624,16461.0
2022-04-12 10:00:00,70.55,70.81,70.43,70.54,11913.0,61.7449,61.9725,61.6399,61.7362,11913.0
2022-04-12 10:30:00,70.53,70.62,70.35,70.52,32088.0,61.7274,61.8062,61.5699,61.7187,32088.0
2022-04-12 11:00:00,70.5,70.76,70.46,70.62,23786.0,61.7012,61.9287,61.6662,61.8062,23786.0
2022-04-12 11:30:00,70.67,70.81,70.52,70.69,11615.0,61.85,61.9725,61.7187,61.8675,11615.0
2022-04-12 12:00:00,70.66,70.74,70.32,70.34,15696.0,61.8412,61.9112,61.5436,61.5611,15696.0
2022-04-12 12:30:00,70.33,70.41,70.18,70.37,19823.0,61.5524,61.6224,61.4211,61.5874,19823.0
2022-04-12 13:00:00,70.36,70.41,70.21,70.22,22070.0,61.5786,61.6224,61.4474,61.4561,22070.0
2022-04-12 13:30:00,70.21,70.31,69.79,69.79,21742.0,61.4474,61.5349,61.0798,61.0798,21742.0
2022-04-12 14:00:00,69.79,69.95,69.76,69.92,32039.0,61.0798,61.2198,61.0535,61.1936,32039.0
2022-04-12 14:30:00,69.94,70.01,69.77,69.84,71350.0,61.2111,61.2723,61.0623,61.1235,71350.0
2022-04-12 15:00:00,69.84,69.85,69.47,69.51,64652.0,61.1235,61.1323,60.7997,60.8347,64652.0
2022-04-12 15:30:00,69.5,69.55,69.36,69.5,153962.0,60.826,60.8697,60.7035,60.826,153962.0
2022-04-13 09:30:00,69.53,69.87,69.4,69.56,33337.0,60.8522,61.1498,60.7385,60.8785,33337.0
2022-04-13 10:00:00,69.49,69.55,69.29,69.48,17156.0,60.8172,60.8697,60.6422,60.8085,17156.0
2022-04-13 10:30:00,69.46,69.88,69.42,69.85,20231.0,60.791,61.1586,60.756,61.1323,20231.0
2022-04-13 11:00:00,69.92,70.19,69.88,70.19,14464.0,61.1936,61.4299,61.1586,61.4299,14464.0
2022-04-13 11:30:00,70.19,70.19,69.74,69.76,19361.0,61.4299,61.4299,61.036,61.0535,19361.0
2022-04-13 12:00:00,69.72,69.89,69.71,69.83,24528.0,61.0185,61.1673,61.0098,61.1148,24528.0
2022-04-13 12:30:00,69.84,70.08,69.84,70.06,12808.0,61.1235,61.3336,61.1235,61.3161,12808.0
2022-04-13 13:00:00,70.08,70.38,70.08,70.28,11756.0,61.3336,61.5961,61.3336,61.5086,11756.0
2022-04-13 13:30:00,70.28,70.3,70.08,70.13,11911.0,61.5086,61.5261,61.3336,61.3773,11911.0
2022-04-13 14:00:00,70.11,70.22,70.06,70.07,11726.0,61.3598,61.4561,61.3161,61.3248,11726.0
2022-04-13 14:30:00,70.07,70.24,70.07,70.17,12059.0,61.3248,61.4736,61.3248,61.4124,12059.0
2022-04-13 15:00:00,70.17,70.29,70.12,70.29,8686.0,61.4124,61.5174,61.3686,61.5174,8686.0
2022-04-13 15:30:00,70.3,70.6,70.3,70.5,50116.0,61.5261,61.7887,61.5261,61.7012,50116.0
2022-04-14 09:30:00,70.43,71.31,70.25,71.01,35727.0,61.6399,62.4101,61.4824,62.1475,35727.0
2022-04-14 10:00:00,70.97,71.11,70.77,70.82,14544.0,62.1125,62.235,61.9375,61.9812,14544.0
2022-04-14 10:30:00,70.88,71.23,70.86,71.22,14511.0,62.0337,62.3401,62.0162,62.3313,14511.0
2022-04-14 11:00:00,71.27,71.31,70.95,70.98,9021.0,62.3751,62.4101,62.095,62.1213,9021.0
2022-04-14 11:30:00,70.99,71.05,70.68,70.76,8285.0,62.13,62.1825,61.8587,61.9287,8285.0
2022-04-14 12:00:00,70.82,70.88,70.77,70.78,17073.0,61.9812,62.0337,61.9375,61.9462,17073.0
2022-04-14 12:30:00,70.78,70.98,70.78,70.98,18307.0,61.9462,62.1213,61.9462,62.1213,18307.0
2022-04-14 13:00:00,70.99,71.04,70.81,70.96,16900.0,62.13,62.1738,61.9725,62.1038,16900.0
2022-04-14 13:30:00,70.98,71.15,70.93,71.13,15843.0,62.1213,62.27,62.0775,62.2525,15843.0
2022-04-14 14:00:00,71.13,71.21,70.92,70.98,12748.0,62.2525,62.3226,62.0688,62.1213,12748.0
2022-04-14 14:30:00,71.0,71.04,70.68,70.69,9908.0,62.1388,62.1738,61.8587,61.8675,9908.0
2022-04-14 15:00:00,70.68,70.75,70.59,70.7,16060.0,61.8587,61.92,61.7799,61.8762,16060.0
2022-04-14 15:30:00,70.65,70.72,70.52,70.59,75567.0,61.8325,61.8937,61.7187,61.7799,75567.0
2022-04-18 09:30:00,70.5,71.1,70.22,70.61,13304.0,61.7012,62.2263,61.4561,61.7974,13304.0
2022-04-18 10:00:00,70.71,70.81,70.48,70.56,9981.0,61.885,61.9725,61.6837,61.7537,9981.0
2022-04-18 10:30:00,70.58,70.69,70.45,70.65,13994.0,61.7712,61.8675,61.6574,61.8325,13994.0
2022-04-18 11:00:00,70.66,70.84,70.59,70.59,9811.0,61.8412,61.9987,61.7799,61.7799,9811.0
2022-04-18 11:30:00,70.6,70.75,70.43,70.64,7502.0,61.7887,61.92,61.6399,61.8237,7502.0
2022-04-18 12:00:00,70.61,70.62,70.47,70.5,9144.0,61.7974,61.8062,61.6749,61.7012,9144.0
2022-04-18 12:30:00,70.5,70.59,70.31,70.57,11948.0,61.7012,61.7799,61.5349,61.7624,11948.0
2022-04-18 13:00:00,70.57,70.72,70.54,70.69,7564.0,61.7624,61.8937,61.7362,61.8675,7564.0
2022-04-18 13:30:00,70.77,70.93,70.77,70.85,6514.0,61.9375,62.0775,61.9375,62.0075,6514.0
2022-04-18 14:00:00,70.88,70.88,70.63,70.63,7337.0,62.0337,62.0337,61.8149,61.8149,7337.0
2022-04-18 14:30:00,70.61,70.68,70.51,70.51,9839.0,61.7974,61.8587,61.7099,61.7099,9839.0
2022-04-18 15:00:00,70.48,70.59,70.35,70.37,15384.0,61.6837,61.7799,61.5699,61.5874,15384.0
2022-04-18 15:30:00,70.35,70.63,70.19,70.61,56520.0,61.5699,61.8149,61.4299,61.7974,56520.0
2022-04-19 09:30:00,70.66,71.43,70.66,71.3,37535.0,61.8412,62.5151,61.8412,62.4013,37535.0
2022-04-19 10:00:00,71.39,71.65,71.26,71.62,28927.0,62.4801,62.7076,62.3663,62.6814,28927.0
2022-04-19 10:30:00,71.62,71.83,71.58,71.73,13656.0,62.6814,62.8652,62.6464,62.7777,13656.0
2022-04-19 11:00:00,71.7,71.8,71.55,71.63,17049.0,62.7514,62.8389,62.6201,62.6901,17049.0
2022-04-19 11:30:00,71.62,71.86,71.57,71.82,12960.0,62.6814,62.8914,62.6376,62.8564,12960.0
2022-04-19 12:00:00,71.82,71.91,71.59,71.59,10064.0,62.8564,62.9352,62.6551,62.6551,10064.0
2022-04-19 12:30:00,71.6,71.62,71.4,71.43,13722.0,62.6639,62.6814,62.4888,62.5151,13722.0
2022-04-19 13:00:00,71.39,71.48,71.37,71.38,17180.0,62.4801,62.5589,62.4626,62.4713,17180.0
2022-04-19 13:30:00,71.38,71.64,71.36,71.54,36302.0,62.4713,62.6989,62.4538,62.6114,36302.0
2022-04-19 14:00:00,71.56,71.57,71.34,71.37,10939.0,62.6289,62.6376,62.4363,62.4626,10939.0
2022-04-19 14:30:00,71.4,71.54,71.22,71.52,26293.0,62.4888,62.6114,62.3313,62.5939,26293.0
2022-04-19 15:00:00,71.51,71.75,71.5,71.65,36292.0,62.5851,62.7952,62.5764,62.7076,36292.0
2022-04-19 15:30:00,71.64,71.78,71.54,71.62,100004.0,62.6989,62.8214,62.6114,62.6814,100004.0
2022-04-20 09:30:00,71.76,72.73,70.5,72.38,32535.0,62.8039,63.6529,61.7012,63.3465,32535.0
2022-04-20 10:00:00,72.43,72.51,72.18,72.28,63817.0,63.3903,63.4603,63.1715,63.259,63817.0
2022-04-20 10:30:00,72.29,72.41,72.18,72.4,11069.0,63.2678,63.3728,63.1715,63.364,11069.0
2022-04-20 11:00:00,72.38,72.54,72.26,72.52,11541.0,63.3465,63.4866,63.2415,63.4691,11541.0
2022-04-20 11:30:00,72.55,72.8,72.46,72.8,15126.0,63.4953,63.7141,63.4166,63.7141,15126.0
2022-04-20 12:00:00,72.78,72.9,72.62,72.73,31267.0,63.6966,63.8016,63.5566,63.6529,31267.0
2022-04-20 12:30:00,72.78,72.91,72.74,72.8,24335.0,63.6966,63.8104,63.6616,63.7141,24335.0
2022-04-20 13:00:00,72.84,72.92,72.71,72.77,16804.0,63.7491,63.8191,63.6353,63.6879,16804.0
2022-04-20 13:30:00,72.78,72.97,72.75,72.97,9600.0,63.6966,63.8629,63.6704,63.8629,9600.0
2022-04-20 14:00:00,72.97,73.21,72.91,72.98,48076.0,63.8629,64.0729,63.8104,63.8717,48076.0
2022-04-20 14:30:00,73.01,73.03,72.66,72.68,18577.0,63.8979,63.9154,63.5916,63.6091,18577.0
2022-04-20 15:00:00,72.7,73.1,72.7,73.01,23069.0,63.6266,63.9767,63.6266,63.8979,23069.0
2022-04-20 15:30:00,72.99,73.07,72.69,72.75,99214.0,63.8804,63.9504,63.6178,63.6704,99214.0
2022-04-21 09:30:00,73.18,73.41,72.82,73.32,9809.0,64.0467,64.248,63.7316,64.1692,9809.0
2022-04-21 10:00:00,73.11,73.21,72.88,72.92,8739.0,63.9854,64.0729,63.7841,63.8191,8739.0
2022-04-21 10:30:00,72.84,73.24,72.84,73.14,10345.0,63.7491,64.0992,63.7491,64.0117,10345.0
2022-04-21 11:00:00,73.11,73.17,72.98,73.11,7462.0,63.9854,64.0379,63.8717,63.9854,7462.0
2022-04-21 11:30:00,73.09,73.29,73.03,73.27,10000.0,63.9679,64.143,63.9154,64.1255,10000.0
2022-04-21 12:00:00,73.29,73.39,73.11,73.13,10563.0,64.143,64.2305,63.9854,64.0029,10563.0
2022-04-21 12:30:00,73.09,73.26,73.02,73.03,10799.0,63.9679,64.1167,63.9067,63.9154,10799.0
2022-04-21 13:00:00,73.04,73.17,72.82,73.16,19418.0,63.9242,64.0379,63.7316,64.0292,19418.0
2022-04-21 13:30:00,73.2,73.3,73.02,73.18,14622.0,64.0642,64.1517,63.9067,64.0467,14622.0
2022-04-21 14:00:00,73.16,73.16,72.91,73.0,35036.0,64.0292,64.0292,63.8104,63.8892,35036.0
2022-04-21 14:30:00,72.93,73.11,72.75,72.79,45045.0,63.8279,63.9854,63.6704,63.7054,45045.0
2022-04-21 15:00:00,72.79,73.02,72.61,72.99,126938.0,63.7054,63.9067,63.5478,63.8804,126938.0
2022-04-21 15:30:00,72.96,73.0,72.4,72.5,61446.0,63.8541,63.8892,63.364,63.4516,61446.0
2022-04-22 09:30:00,71.95,72.0,71.5,71.57,12912.0,62.9702,63.014,62.5764,62.6376,12912.0
2022-04-22 10:00:00,71.59,71.7,71.38,71.39,19009.0,62.6551,62.7514,62.4713,62.4801,19009.0
2022-04-22 10:30:00,71.36,71.36,70.87,71.13,29363.0,62.4538,62.4538,62.025,62.2525,29363.0
2022-04-22 11:00:00,71.15,71.4,71.11,71.38,15550.0,62.27,62.4888,62.235,62.4713,15550.0
2022-04-22 11:30:00,71.36,71.42,71.0,71.04,12391.0,62.4538,62.5063,62.1388,62.1738,12391.0
2022-04-22 12:00:00,71.03,71.35,71.02,71.34,16446.0,62.165,62.4451,62.1563,62.4363,16446.0
2022-04-22 12:30:00,71.36,71.61,71.27,71.29,19418.0,62.4538,62.6726,62.3751,62.3926,19418.0
2022-04-22 13:00:00,71.28,71.36,71.08,71.36,13955.0,62.3838,62.4538,62.2088,62.4538,13955.0
2022-04-22 13:30:00,71.34,71.44,71.13,71.13,14207.0,62.4363,62.5239,62.2525,62.2525,14207.0
2022-04-22 14:00:00,71.11,71.22,71.01,71.15,16255.0,62.235,62.3313,62.1475,62.27,16255.0
2022-04-22 14:30:00,71.16,71.22,70.83,70.93,25255.0,62.2788,62.3313,61.99,62.0775,25255.0
2022-04-22 15:00:00,70.93,71.17,70.81,71.02,28002.0,62.0775,62.2876,61.9725,62.1563,28002.0
2022-04-22 15:30:00,71.04,71.22,70.37,70.42,75407.0,62.1738,62.3313,61.5874,61.6312,75407.0
2022-04-25 09:30:00,70.16,70.16,69.33,69.33,10815.0,61.4036,61.4036,60.6772,60.6772,10815.0
2022-04-25 10:00:00,69.41,69.5,69.03,69.23,12822.0,60.7472,60.826,60.4146,60.5897,12822.0
2022-04-25 10:30:00,69.18,69.31,68.57,68.57,16319.0,60.5459,60.6597,60.012,60.012,16319.0
2022-04-25 11:00:00,68.59,68.96,68.57,68.9,11693.0,60.0296,60.3534,60.012,60.3009,11693.0
2022-04-25 11:30:00,68.93,68.98,68.6,68.74,19855.0,60.3271,60.3709,60.0383,60.1608,19855.0
2022-04-25 12:00:00,68.78,69.24,68.71,69.1,6873.0,60.1958,60.5984,60.1346,60.4759,6873.0
2022-04-25 12:30:00,69.16,69.36,69.12,69.31,6889.0,60.5284,60.7035,60.4934,60.6597,6889.0
2022-04-25 13:00:00,69.35,69.58,69.18,69.38,6696.0,60.6947,60.896,60.5459,60.721,6696.0
2022-04-25 13:30:00,69.47,69.54,69.28,69.41,7061.0,60.7997,60.861,60.6334,60.7472,7061.0
2022-04-25 14:00:00,69.43,69.92,69.3,69.89,13511.0,60.7647,61.1936,60.6509,61.1673,13511.0
2022-04-25 14:30:00,69.95,70.02,69.74,69.92,14159.0,61.2198,61.2811,61.036,61.1936,14159.0
2022-04-25 15:00:00,69.89,70.06,69.69,70.0,49371.0,61.1673,61.3161,60.9923,61.2636,49371.0
2022-04-25 15:30:00,70.0,70.28,69.86,70.21,109708.0,61.2636,61.5086,61.141,61.4474,109708.0
2022-04-26 09:30:00,70.57,70.96,70.13,70.82,27185.0,61.7624,62.1038,61.3773,61.9812,27185.0
2022-04-26 10:00:00,70.9,71.09,70.46,70.69,50786.0,62.0512,62.2175,61.6662,61.8675,50786.0
2022-04-26 10:30:00,70.69,70.73,70.26,70.53,47839.0,61.8675,61.9025,61.4911,61.7274,47839.0
2022-04-26 11:00:00,70.51,70.79,70.4,70.75,23758.0,61.7099,61.955,61.6137,61.92,23758.0
2022-04-26 11:30:00,70.68,70.97,70.6,70.6,25966.0,61.8587,62.1125,61.7887,61.7887,25966.0
2022-04-26 12:00:00,70.6,70.9,70.46,70.87,15945.0,61.7887,62.0512,61.6662,62.025,15945.0
2022-04-26 12:30:00,70.84,70.89,70.69,70.89,9308.0,61.9987,62.0425,61.8675,62.0425,9308.0
2022-04-26 13:00:00,70.9,70.99,70.5,70.57,30769.0,62.0512,62.13,61.7012,61.7624,30769.0
2022-04-26 13:30:00,70.56,70.8,70.38,70.38,32105.0,61.7537,61.9637,61.5961,61.5961,32105.0
2022-04-26 14:00:00,70.43,70.59,70.37,70.5,15493.0,61.6399,61.7799,61.5874,61.7012,15493.0
2022-04-26 14:30:00,70.49,70.52,70.15,70.34,13501.0,61.6924,61.7187,61.3949,61.5611,13501.0
2022-04-26 15:00:00,70.33,70.34,69.99,70.09,19830.0,61.5524,61.5611,61.2548,61.3423,19830.0
2022-04-26 15:30:00,70.11,70.27,69.9,70.16,133235.0,61.3598,61.4999,61.1761,61.4036,133235.0
2022-04-27 09:30:00,70.15,70.54,69.78,70.52,15047.0,61.3949,61.7362,61.071,61.7187,15047.0
2022-04-27 10:00:00,70.56,70.67,69.92,69.92,22174.0,61.7537,61.85,61.1936,61.1936,22174.0
2022-04-27 10:30:00,69.9,70.44,69.79,70.33,17908.0,61.1761,61.6487,61.0798,61.5524,17908.0
2022-04-27 11:00:00,70.38,70.53,70.12,70.52,15104.0,61.5961,61.7274,61.3686,61.7187,15104.0
2022-04-27 11:30:00,70.55,70.73,70.47,70.72,11029.0,61.7449,61.9025,61.6749,61.8937,11029.0
2022-04-27 12:00:00,70.74,70.76,70.53,70.68,11869.0,61.9112,61.9287,61.7274,61.8587,11869.0
2022-04-27 12:30:00,70.74,71.05,70.74,70.95,20439.0,61.9112,62.1825,61.9112,62.095,20439.0
2022-04-27 13:00:00,70.95,70.97,70.59,70.81,11308.0,62.095,62.1125,61.7799,61.9725,11308.0
2022-04-27 13:30:00,70.81,70.91,70.69,70.87,16019.0,61.9725,62.06,61.8675,62.025,16019.0
2022-04-27 14:00:00,70.86,70.87,70.62,70.64,22034.0,62.0162,62.025,61.8062,61.8237,22034.0
2022-04-27 14:30:00,70.63,70.87,70.29,70.37,19835.0,61.8149,62.025,61.5174,61.5874,19835.0
2022-04-27 15:00:00,70.39,70.43,70.17,70.37,25654.0,61.6049,61.6399,61.4124,61.5874,25654.0
2022-04-27 15:30:00,70.34,70.44,69.95,70.02,86119.0,61.5611,61.6487,61.2198,61.2811,86119.0
2022-04-28 09:30:00,70.24,70.76,69.93,70.72,18374.0,61.4736,61.9287,61.2023,61.8937,18374.0
2022-04-28 10:00:00,70.66,70.66,70.08,70.22,50300.0,61.8412,61.8412,61.3336,61.4561,50300.0
2022-04-28 10:30:00,70.22,70.22,69.75,69.95,17130.0,61.4561,61.4561,61.0448,61.2198,17130.0
2022-04-28 11:00:00,69.92,70.15,69.85,70.15,17650.0,61.1936,61.3949,61.1323,61.3949,17650.0
2022-04-28 11:30:00,70.11,70.5,70.06,70.31,16880.0,61.3598,61.7012,61.3161,61.5349,16880.0
2022-04-28 12:00:00,70.34,70.64,70.23,70.62,9503.0,61.5611,61.8237,61.4649,61.8062,9503.0
2022-04-28 12:30:00,70.64,71.2,70.57,71.2,16334.0,61.8237,62.3138,61.7624,62.3138,16334.0
2022-04-28 13:00:00,71.13,71.49,71.12,71.46,14491.0,62.2525,62.5676,62.2438,62.5414,14491.0
2022-04-28 13:30:00,71.5,71.55,71.35,71.36,14764.0,62.5764,62.6201,62.4451,62.4538,14764.0
2022-04-28 14:00:00,71.42,71.62,71.4,71.57,17077.0,62.5063,62.6814,62.4888,62.6376,17077.0
2022-04-28 14:30:00,71.6,72.04,71.55,71.94,10021.0,62.6639,63.049,62.6201,62.9615,10021.0
2022-04-28 15:00:00,71.93,72.15,71.86,72.11,19114.0,62.9527,63.1452,62.8914,63.1102,19114.0
2022-04-28 15:30:00,72.15,72.15,71.73,71.94,106620.0,63.1452,63.1452,62.7777,62.9615,106620.0
2022-04-29 09:30:00,71.68,71.99,71.33,71.51,57236.0,62.7339,63.0052,62.4276,62.5851,57236.0
2022-04-29 10:00:00,71.54,71.66,70.84,70.84,39164.0,62.6114,62.7164,61.9987,61.9987,39164.0
2022-04-29 10:30:00,70.82,70.82,70.29,70.36,23957.0,61.9812,61.9812,61.5174,61.5786,23957.0
2022-04-29 11:00:00,70.39,70.53,70.29,70.51,25469.0,61.6049,61.7274,61.5174,61.7099,25469.0
2022-04-29 11:30:00,70.47,70.94,70.47,70.87,16146.0,61.6749,62.0863,61.6749,62.025,16146.0
2022-04-29 12:00:00,70.86,70.86,70.49,70.69,18568.0,62.0162,62.0162,61.6924,61.8675,18568.0
2022-04-29 12:30:00,70.64,70.66,70.35,70.37,14664.0,61.8237,61.8412,61.5699,61.5874,14664.0
2022-04-29 13:00:00,70.38,70.75,70.36,70.61,15950.0,61.5961,61.92,61.5786,61.7974,15950.0
2022-04-29 13:30:00,70.57,70.81,70.42,70.46,20104.0,61.7624,61.9725,61.6312,61.6662,20104.0
2022-04-29 14:00:00,70.48,70.68,70.39,70.44,16278.0,61.6837,61.8587,61.6049,61.6487,16278.0
2022-04-29 14:30:00,70.42,70.57,69.82,69.99,12683.0,61.6312,61.7624,61.106,61.2548,12683.0
2022-04-29 15:00:00,69.8,69.91,69.38,69.48,51438.0,61.0885,61.1848,60.721,60.8085,51438.0
2022-04-29 15:30:00,69.4,69.7,68.69,68.84,162929.0,60.7385,61.001,60.1171,60.2483,162929.0
2022-05-02 09:30:00,69.08,69.35,68.61,68.8,34398.0,60.4584,60.6947,60.0471,60.2133,34398.0
2022-05-02 10:00:00,68.75,68.87,68.0,68.65,24558.0,60.1696,60.2746,59.5132,60.0821,24558.0
2022-05-02 10:30:00,68.73,68.94,68.05,68.06,40644.0,60.1521,60.3359,59.5569,59.5657,40644.0
2022-05-02 11:00:00,68.06,68.06,67.37,67.39,46704.0,59.5657,59.5657,58.9618,58.9793,46704.0
2022-05-02 11:30:00,67.32,67.54,67.15,67.36,22127.0,58.9181,59.1106,58.7693,58.9531,22127.0
2022-05-02 12:00:00,67.37,67.42,66.74,66.84,14541.0,58.9618,59.0056,58.4104,58.498,14541.0
2022-05-02 12:30:00,66.88,66.98,66.2,66.2,13731.0,58.533,58.6205,57.9378,57.9378,13731.0
2022-05-02 13:00:00,66.19,66.45,65.95,66.19,16897.0,57.9291,58.1566,57.719,57.9291,16897.0
2022-05-02 13:30:00,66.16,66.27,65.69,65.85,16165.0,57.9028,57.9991,57.4915,57.6315,16165.0
2022-05-02 14:00:00,65.76,66.11,65.59,65.8,14228.0,57.5528,57.8591,57.404,57.5878,14228.0
2022-05-02 14:30:00,65.8,66.02,65.61,65.71,23883.0,57.5878,57.7803,57.4215,57.509,23883.0
2022-05-02 15:00:00,65.75,66.76,65.74,66.7,19132.0,57.544,58.4279,57.5352,58.3754,19132.0
2022-05-02 15:30:00,66.71,67.19,66.7,67.11,94767.0,58.3842,58.8043,58.3754,58.7343,94767.0
2022-05-03 09:30:00,67.26,67.6,66.69,66.95,113703.0,58.8655,59.1631,58.3667,58.5942,113703.0
2022-05-03 10:00:00,66.99,67.52,66.74,67.52,62450.0,58.6292,59.0931,58.4104,59.0931,62450.0
2022-05-03 10:30:00,67.54,67.87,67.47,67.87,17842.0,59.1106,59.3994,59.0493,59.3994,17842.0
2022-05-03 11:00:00,67.9,68.59,67.81,68.54,32044.0,59.4257,60.0296,59.3469,59.9858,32044.0
2022-05-03 11:30:00,68.48,68.72,68.4,68.54,24011.0,59.9333,60.1433,59.8633,59.9858,24011.0
2022-05-03 12:00:00,68.55,68.78,68.35,68.56,61985.0,59.9945,60.1958,59.8195,60.0033,61985.0
2022-05-03 12:30:00,68.54,68.67,68.48,68.58,28232.0,59.9858,60.0996,59.9333,60.0208,28232.0
2022-05-03 13:00:00,68.64,68.91,68.59,68.66,42691.0,60.0733,60.3096,60.0296,60.0908,42691.0
2022-05-03 13:30:00,68.67,68.82,68.58,68.73,19306.0,60.0996,60.2308,60.0208,60.1521,19306.0
2022-05-03 14:00:00,68.73,68.73,68.36,68.41,39011.0,60.1521,60.1521,59.8283,59.872,39011.0
2022-05-03 14:30:00,68.41,68.83,68.36,68.81,39663.0,59.872,60.2396,59.8283,60.2221,39663.0
2022-05-03 15:00:00,68.82,68.87,68.45,68.5,47415.0,60.2308,60.2746,59.907,59.9508,47415.0
2022-05-03 15:30:00,68.51,68.7,68.27,68.63,134343.0,59.9595,60.1258,59.7495,60.0646,134343.0
2022-05-04 09:30:00,71.79,71.79,69.29,70.84,67076.0,62.8302,62.8302,60.6422,61.9987,67076.0
2022-05-04 10:00:00,70.84,71.19,70.31,70.42,60075.0,61.9987,62.3051,61.5349,61.6312,60075.0
2022-05-04 10:30:00,70.45,70.92,69.96,70.61,58653.0,61.6574,62.0688,61.2286,61.7974,58653.0
2022-05-04 11:00:00,70.63,70.76,70.36,70.54,99549.0,61.8149,61.9287,61.5786,61.7362,99549.0
2022-05-04 11:30:00,70.53,70.79,70.38,70.72,40635.0,61.7274,61.955,61.5961,61.8937,40635.0
2022-05-04 12:00:00,70.72,70.73,69.94,70.37,40472.0,61.8937,61.9025,61.2111,61.5874,40472.0
2022-05-04 12:30:00,70.39,70.91,70.35,70.76,47869.0,61.6049,62.06,61.5699,61.9287,47869.0
2022-05-04 13:00:00,70.8,70.81,70.16,70.33,29109.0,61.9637,61.9725,61.4036,61.5524,29109.0
2022-05-04 13:30:00,70.29,70.49,69.85,70.37,42385.0,61.5174,61.6924,61.1323,61.5874,42385.0
2022-05-04 14:00:00,70.07,71.07,69.96,70.94,103927.0,61.3248,62.2,61.2286,62.0863,103927.0
2022-05-04 14:30:00,70.97,72.06,70.14,71.88,48242.0,62.1125,63.0665,61.3861,62.9089,48242.0
2022-05-04 15:00:00,71.92,72.5,71.91,72.5,111872.0,62.9439,63.4516,62.9352,63.4516,111872.0
2022-05-04 15:30:00,72.5,73.06,72.42,72.97,189161.0,63.4516,63.9417,63.3815,63.8629,189161.0
2022-05-05 09:30:00,72.74,72.81,72.11,72.4,100653.0,63.6616,63.7229,63.1102,63.364,100653.0
2022-05-05 10:00:00,72.35,72.42,71.53,71.73,40736.0,63.3203,63.3815,62.6026,62.7777,40736.0
2022-05-05 10:30:00,71.58,71.77,70.87,71.37,22408.0,62.6464,62.8127,62.025,62.4626,22408.0
2022-05-05 11:00:00,71.34,71.42,70.56,70.92,39658.0,62.4363,62.5063,61.7537,62.0688,39658.0
2022-05-05 11:30:00,70.92,71.16,70.49,70.49,52981.0,62.0688,62.2788,61.6924,61.6924,52981.0
2022-05-05 12:00:00,70.45,70.55,70.16,70.41,18342.0,61.6574,61.7449,61.4036,61.6224,18342.0
2022-05-05 12:30:00,70.41,70.46,69.88,70.19,19018.0,61.6224,61.6662,61.1586,61.4299,19018.0
2022-05-05 13:00:00,70.24,70.45,69.91,70.02,16908.0,61.4736,61.6574,61.1848,61.2811,16908.0
2022-05-05 13:30:00,69.89,70.05,69.41,69.62,15224.0,61.1673,61.3073,60.7472,60.931,15224.0
2022-05-05 14:00:00,69.58,69.58,69.1,69.1,23992.0,60.896,60.896,60.4759,60.4759,23992.0
2022-05-05 14:30:00,69.13,69.89,69.05,69.56,57322.0,60.5022,61.1673,60.4321,60.8785,57322.0
2022-05-05 15:00:00,69.6,69.6,69.06,69.17,44786.0,60.9135,60.9135,60.4409,60.5372,44786.0
2022-05-05 15:30:00,69.14,69.6,68.97,69.57,189131.0,60.5109,60.9135,60.3621,60.8872,189131.0
2022-05-06 09:30:00,69.23,69.27,68.07,68.15,35629.0,60.5897,60.6247,59.5745,59.6445,35629.0
2022-05-06 10:00:00,68.16,68.41,67.89,68.31,30268.0,59.6532,59.872,59.4169,59.7845,30268.0
2022-05-06 10:30:00,68.18,69.05,67.84,68.99,32594.0,59.6707,60.4321,59.3732,60.3796,32594.0
2022-05-06 11:00:00,68.99,69.12,68.66,68.95,53142.0,60.3796,60.4934,60.0908,60.3446,53142.0
2022-05-06 11:30:00,69.06,69.06,68.74,68.79,43884.0,60.4409,60.4409,60.1608,60.2046,43884.0
2022-05-06 12:00:00,68.78,69.22,68.45,68.81,18129.0,60.1958,60.5809,59.907,60.2221,18129.0
2022-05-06 12:30:00,68.65,69.03,68.6,68.98,15658.0,60.0821,60.4146,60.0383,60.3709,15658.0
2022-05-06 13:00:00,68.92,69.01,68.33,68.44,14797.0,60.3184,60.3971,59.802,59.8983,14797.0
2022-05-06 13:30:00,68.44,68.69,68.22,68.26,30567.0,59.8983,60.1171,59.7057,59.7407,30567.0
2022-05-06 14:00:00,68.21,68.31,67.78,67.89,37019.0,59.697,59.7845,59.3206,59.4169,37019.0
2022-05-06 14:30:00,67.87,68.11,67.75,67.88,34429.0,59.3994,59.6095,59.2944,59.4082,34429.0
2022-05-06 15:00:00,67.84,67.92,67.6,67.79,40879.0,59.3732,59.4432,59.1631,59.3294,40879.0
2022-05-06 15:30:00,67.79,68.76,67.79,68.59,137707.0,59.3294,60.1783,59.3294,60.0296,137707.0
2022-05-09 09:30:00,67.92,67.92,66.85,67.33,140854.0,59.4432,59.4432,58.5067,58.9268,140854.0
2022-05-09 10:00:00,67.12,68.08,67.11,67.6,70210.0,58.743,59.5832,58.7343,59.1631,70210.0
2022-05-09 10:30:00,67.61,67.69,66.99,67.06,33413.0,59.1719,59.2419,58.6292,58.6905,33413.0
2022-05-09 11:00:00,66.99,67.11,66.68,66.75,47528.0,58.6292,58.7343,58.3579,58.4192,47528.0
2022-05-09 11:30:00,66.71,67.42,66.66,67.37,29108.0,58.3842,59.0056,58.3404,58.9618,29108.0
2022-05-09 12:00:00,67.34,67.98,67.14,67.79,59340.0,58.9356,59.4957,58.7605,59.3294,59340.0
2022-05-09 12:30:00,67.8,68.08,67.33,67.39,26031.0,59.3381,59.5832,58.9268,58.9793,26031.0
2022-05-09 13:00:00,67.36,67.59,67.18,67.54,24514.0,58.9531,59.1544,58.7955,59.1106,24514.0
2022-05-09 13:30:00,67.59,67.71,67.13,67.29,62686.0,59.1544,59.2594,58.7518,58.8918,62686.0
2022-05-09 14:00:00,67.34,67.53,67.12,67.26,29265.0,58.9356,59.1018,58.743,58.8655,29265.0
2022-05-09 14:30:00,67.21,67.73,67.06,67.71,58505.0,58.8218,59.2769,58.6905,59.2594,58505.0
2022-05-09 15:00:00,67.74,68.11,67.41,67.51,59581.0,59.2856,59.6095,58.9968,59.0843,59581.0
2022-05-09 15:30:00,67.48,67.49,66.55,66.93,182849.0,59.0581,59.0668,58.2442,58.5767,182849.0
2022-05-10 09:30:00,67.43,68.42,67.41,68.06,180902.0,59.0143,59.8808,58.9968,59.5657,180902.0
2022-05-10 10:00:00,68.03,68.03,67.03,67.09,36495.0,59.5394,59.5394,58.6642,58.7168,36495.0
2022-05-10 10:30:00,67.03,67.12,66.55,66.91,30171.0,58.6642,58.743,58.2442,58.5592,30171.0
2022-05-10 11:00:00,66.88,66.98,65.88,66.06,60661.0,58.533,58.6205,57.6578,57.8153,60661.0
2022-05-10 11:30:00,66.02,66.22,65.49,65.8,16059.0,57.7803,57.9553,57.3164,57.5878,16059.0
2022-05-10 12:00:00,65.76,65.9,65.29,65.44,13624.0,57.5528,57.6753,57.1414,57.2727,13624.0
2022-05-10 12:30:00,65.38,65.45,65.1,65.22,12888.0,57.2202,57.2814,56.9751,57.0801,12888.0
2022-05-10 13:00:00,65.25,65.69,65.17,65.65,12553.0,57.1064,57.4915,57.0364,57.4565,12553.0
2022-05-10 13:30:00,65.82,66.42,65.73,66.42,29956.0,57.6053,58.1304,57.5265,58.1304,29956.0
2022-05-10 14:00:00,66.41,66.48,65.97,66.08,20143.0,58.1216,58.1829,57.7365,57.8328,20143.0
2022-05-10 14:30:00,66.1,66.13,65.62,65.71,24545.0,57.8503,57.8766,57.4302,57.509,24545.0
2022-05-10 15:00:00,65.77,66.24,65.68,65.69,85761.0,57.5615,57.9728,57.4827,57.4915,85761.0
2022-05-10 15:30:00,65.68,66.09,65.54,66.03,200667.0,57.4827,57.8416,57.3602,57.7891,200667.0
2022-05-11 09:30:00,66.32,66.97,65.94,66.97,25444.0,58.0429,58.6117,57.7103,58.6117,25444.0
2022-05-11 10:00:00,66.99,67.21,66.71,67.16,92842.0,58.6292,58.8218,58.3842,58.778,92842.0
2022-05-11 10:30:00,67.13,67.31,66.68,66.9,45098.0,58.7518,58.9093,58.3579,58.5505,45098.0
2022-05-11 11:00:00,66.87,66.94,66.53,66.91,43891.0,58.5242,58.5855,58.2267,58.5592,43891.0
2022-05-11 11:30:00,66.91,67.08,66.55,66.55,43616.0,58.5592,58.708,58.2442,58.2442,43616.0
2022-05-11 12:00:00,66.59,66.65,66.28,66.31,46802.0,58.2792,58.3317,58.0079,58.0341,46802.0
2022-05-11 12:30:00,66.27,66.36,65.86,65.88,38809.0,57.9991,58.0779,57.6403,57.6578,38809.0
2022-05-11 13:00:00,65.88,65.92,65.42,65.44,24715.0,57.6578,57.6928,57.2552,57.2727,24715.0
2022-05-11 13:30:00,65.46,65.62,64.88,64.94,38493.0,57.2902,57.4302,56.7826,56.8351,38493.0
2022-05-11 14:00:00,64.97,65.71,64.97,65.37,47793.0,56.8613,57.509,56.8613,57.2114,47793.0
2022-05-11 14:30:00,65.39,65.6,65.19,65.27,60949.0,57.2289,57.4127,57.0539,57.1239,60949.0
2022-05-11 15:00:00,65.24,65.3,64.92,64.97,37726.0,57.0977,57.1502,56.8176,56.8613,37726.0
2022-05-11 15:30:00,64.95,64.96,64.44,64.65,177386.0,56.8438,56.8526,56.3975,56.5813,177386.0
2022-05-12 09:30:00,64.64,64.74,63.96,64.0,146175.0,56.5725,56.6601,55.9774,56.0124,146175.0
2022-05-12 10:00:00,64.0,64.94,63.81,64.59,79075.0,56.0124,56.8351,55.8461,56.5288,79075.0
2022-05-12 10:30:00,64.64,65.05,64.57,64.93,78918.0,56.5725,56.9314,56.5113,56.8263,78918.0
2022-05-12 11:00:00,64.92,65.45,64.88,65.23,99167.0,56.8176,57.2814,56.7826,57.0889,99167.0
2022-05-12 11:30:00,65.24,65.3,64.42,64.42,37256.0,57.0977,57.1502,56.38,56.38,37256.0
2022-05-12 12:00:00,64.39,64.99,64.37,64.96,46297.0,56.3537,56.8789,56.3362,56.8526,46297.0
2022-05-12 12:30:00,64.99,65.19,64.74,64.9,42685.0,56.8789,57.0539,56.6601,56.8001,42685.0
2022-05-12 13:00:00,64.9,65.28,64.81,65.2,50766.0,56.8001,57.1327,56.7213,57.0626,50766.0
2022-05-12 13:30:00,65.2,65.27,64.99,65.15,58262.0,57.0626,57.1239,56.8789,57.0189,58262.0
2022-05-12 14:00:00,65.16,65.31,65.06,65.2,58432.0,57.0276,57.1589,56.9401,57.0626,58432.0
2022-05-12 14:30:00,65.18,65.22,64.79,64.85,42790.0,57.0451,57.0801,56.7038,56.7563,42790.0
2022-05-12 15:00:00,64.85,65.54,64.57,65.1,71959.0,56.7563,57.3602,56.5113,56.9751,71959.0
2022-05-12 15:30:00,65.09,65.62,65.09,65.58,224863.0,56.9664,57.4302,56.9664,57.3952,224863.0
2022-05-13 09:30:00,66.14,66.21,65.6,65.95,40331.0,57.8853,57.9466,57.4127,57.719,40331.0
2022-05-13 10:00:00,65.99,66.77,65.89,66.61,30361.0,57.754,58.4367,57.6665,58.2967,30361.0
2022-05-13 10:30:00,66.63,66.83,66.2,66.45,29969.0,58.3142,58.4892,57.9378,58.1566,29969.0
2022-05-13 11:00:00,66.38,66.57,66.29,66.54,37182.0,58.0954,58.2617,58.0166,58.2354,37182.0
2022-05-13 11:30:00,66.55,66.56,66.35,66.5,21741.0,58.2442,58.2529,58.0691,58.2004,21741.0
2022-05-13 12:00:00,66.5,66.82,66.4,66.55,54958.0,58.2004,58.4805,58.1129,58.2442,54958.0
2022-05-13 12:30:00,66.54,66.92,66.48,66.84,62061.0,58.2354,58.568,58.1829,58.498,62061.0
2022-05-13 13:00:00,66.89,67.05,66.77,66.91,49936.0,58.5417,58.6818,58.4367,58.5592,49936.0
2022-05-13 13:30:00,66.92,67.07,66.79,67.0,295935.0,58.568,58.6993,58.4542,58.638,295935.0
2022-05-13 14:00:00,67.0,67.17,66.8,67.09,74176.0,58.638,58.7868,58.463,58.7168,74176.0
2022-05-13 14:30:00,67.1,67.65,67.1,67.61,25619.0,58.7255,59.2069,58.7255,59.1719,25619.0
2022-05-13 15:00:00,67.61,67.74,67.57,67.73,29161.0,59.1719,59.2856,59.1369,59.2769,29161.0
2022-05-13 15:30:00,67.75,67.93,67.38,67.9,165858.0,59.2944,59.4519,58.9706,59.4257,165858.0
2022-05-16 09:30:00,67.98,68.23,67.64,67.8,110159.0,59.4957,59.7145,59.1981,59.3381,110159.0
2022-05-16 10:00:00,67.83,68.24,67.43,68.18,32862.0,59.3644,59.7232,59.0143,59.6707,32862.0
2022-05-16 10:30:00,68.06,68.12,67.87,67.9,33023.0,59.5657,59.6182,59.3994,59.4257,33023.0
2022-05-16 11:00:00,67.91,68.07,67.82,67.99,10154.0,59.4344,59.5745,59.3557,59.5044,10154.0
2022-05-16 11:30:00,67.97,68.33,67.84,68.17,78576.0,59.4869,59.802,59.3732,59.662,78576.0
2022-05-16 12:00:00,68.25,68.29,67.92,67.95,11245.0,59.732,59.767,59.4432,59.4694,11245.0
2022-05-16 12:30:00,67.92,68.03,67.82,67.95,107350.0,59.4432,59.5394,59.3557,59.4694,107350.0
2022-05-16 13:00:00,67.9,68.44,67.88,68.39,21447.0,59.4257,59.8983,59.4082,59.8545,21447.0
2022-05-16 13:30:00,68.4,68.48,68.28,68.36,47076.0,59.8633,59.9333,59.7582,59.8283,47076.0
2022-05-16 14:00:00,68.33,68.48,68.33,68.45,7742.0,59.802,59.9333,59.802,59.907,7742.0
2022-05-16 14:30:00,68.48,68.49,68.1,68.24,12919.0,59.9333,59.942,59.6007,59.7232,12919.0
2022-05-16 15:00:00,68.26,68.35,68.04,68.13,22642.0,59.7407,59.8195,59.5482,59.627,22642.0
2022-05-16 15:30:00,68.12,68.17,67.94,68.02,180694.0,59.6182,59.662,59.4607,59.5307,180694.0
2022-05-17 09:30:00,69.01,69.04,68.08,68.84,98580.0,60.3971,60.4234,59.5832,60.2483,98580.0
2022-05-17 10:00:00,68.86,68.94,68.57,68.57,35246.0,60.2659,60.3359,60.012,60.012,35246.0
2022-05-17 10:30:00,68.56,68.89,68.56,68.85,25846.0,60.0033,60.2921,60.0033,60.2571,25846.0
2022-05-17 11:00:00,68.86,69.14,68.81,69.08,24523.0,60.2659,60.5109,60.2221,60.4584,24523.0
2022-05-17 11:30:00,69.12,69.19,68.87,69.12,22565.0,60.4934,60.5547,60.2746,60.4934,22565.0
2022-05-17 12:00:00,69.12,69.3,69.04,69.11,169466.0,60.4934,60.6509,60.4234,60.4847,169466.0
2022-05-17 12:30:00,69.12,69.41,69.03,69.27,42858.0,60.4934,60.7472,60.4146,60.6247,42858.0
2022-05-17 13:00:00,69.25,69.57,69.18,69.47,23756.0,60.6072,60.8872,60.5459,60.7997,23756.0
2022-05-17 13:30:00,69.45,69.61,69.28,69.3,45001.0,60.7822,60.9222,60.6334,60.6509,45001.0
2022-05-17 14:00:00,69.35,69.44,68.96,69.16,53664.0,60.6947,60.7735,60.3534,60.5284,53664.0
2022-05-17 14:30:00,69.14,69.39,69.03,69.18,66075.0,60.5109,60.7297,60.4146,60.5459,66075.0
2022-05-17 15:00:00,69.14,69.52,69.11,69.52,52109.0,60.5109,60.8435,60.4847,60.8435,52109.0
2022-05-17 15:30:00,69.52,69.65,69.24,69.55,176466.0,60.8435,60.9573,60.5984,60.8697,176466.0
2022-05-18 09:30:00,69.25,69.35,68.14,68.56,62703.0,60.6072,60.6947,59.6357,60.0033,62703.0
2022-05-18 10:00:00,68.55,68.71,68.44,68.45,45217.0,59.9945,60.1346,59.8983,59.907,45217.0
2022-05-18 10:30:00,68.38,68.5,68.11,68.49,31590.0,59.8458,59.9508,59.6095,59.942,31590.0
2022-05-18 11:00:00,68.47,68.49,67.74,67.8,21248.0,59.9245,59.942,59.2856,59.3381,21248.0
2022-05-18 11:30:00,67.8,67.94,67.59,67.68,33223.0,59.3381,59.4607,59.1544,59.2331,33223.0
2022-05-18 12:00:00,67.63,67.78,67.3,67.3,22915.0,59.1894,59.3206,58.9006,58.9006,22915.0
2022-05-18 12:30:00,67.31,67.67,67.14,67.67,32270.0,58.9093,59.2244,58.7605,59.2244,32270.0
2022-05-18 13:00:00,67.7,67.7,67.09,67.18,19207.0,59.2506,59.2506,58.7168,58.7955,19207.0
2022-05-18 13:30:00,67.17,67.37,66.73,66.77,30878.0,58.7868,58.9618,58.4017,58.4367,30878.0
2022-05-18 14:00:00,66.81,66.84,66.35,66.69,23741.0,58.4717,58.498,58.0691,58.3667,23741.0
2022-05-18 14:30:00,66.61,66.66,66.17,66.27,31411.0,58.2967,58.3404,57.9116,57.9991,31411.0
2022-05-18 15:00:00,66.25,66.47,66.13,66.19,53754.0,57.9816,58.1741,57.8766,57.9291,53754.0
2022-05-18 15:30:00,66.2,66.54,65.99,66.35,161574.0,57.9378,58.2354,57.754,58.0691,161574.0
2022-05-19 09:30:00,65.87,66.93,65.83,65.99,69920.0,57.649,58.5767,57.614,57.754,69920.0
2022-05-19 10:00:00,66.13,66.55,65.98,65.98,66779.0,57.8766,58.2442,57.7453,57.7453,66779.0
2022-05-19 10:30:00,65.98,65.99,64.98,65.0,87186.0,57.7453,57.754,56.8701,56.8876,87186.0
2022-05-19 11:00:00,65.1,65.31,64.6,64.83,65454.0,56.9751,57.1589,56.5375,56.7388,65454.0
2022-05-19 11:30:00,64.93,65.94,64.89,65.76,40645.0,56.8263,57.7103,56.7913,57.5528,40645.0
2022-05-19 12:00:00,65.75,65.81,65.3,65.35,45786.0,57.544,57.5965,57.1502,57.1939,45786.0
2022-05-19 12:30:00,65.33,65.38,64.64,64.89,58718.0,57.1764,57.2202,56.5725,56.7913,58718.0
2022-05-19 13:00:00,64.89,65.07,64.71,64.94,42065.0,56.7913,56.9489,56.6338,56.8351,42065.0
2022-05-19 13:30:00,64.96,65.47,64.66,65.36,32882.0,56.8526,57.2989,56.59,57.2027,32882.0
2022-05-19 14:00:00,65.34,65.37,64.99,65.04,81762.0,57.1852,57.2114,56.8789,56.9226,81762.0
2022-05-19 14:30:00,65.01,65.27,64.86,65.14,66606.0,56.8964,57.1239,56.7651,57.0101,66606.0
2022-05-19 15:00:00,65.18,65.26,64.47,64.47,34683.0,57.0451,57.1152,56.4238,56.4238,34683.0
2022-05-19 15:30:00,64.46,64.64,64.16,64.2,210493.0,56.415,56.5725,56.1524,56.1874,210493.0
2022-05-20 09:30:00,64.78,64.9,63.68,63.87,70648.0,56.6951,56.8001,55.7323,55.8986,70648.0
2022-05-20 10:00:00,63.89,64.06,63.61,63.68,54566.0,55.9161,56.0649,55.6711,55.7323,54566.0
2022-05-20 10:30:00,63.68,63.68,62.74,62.75,37473.0,55.7323,55.7323,54.9097,54.9184,37473.0
2022-05-20 11:00:00,62.73,62.81,62.35,62.63,33218.0,54.9009,54.9709,54.5683,54.8134,33218.0
2022-05-20 11:30:00,62.58,62.78,62.4,62.54,21260.0,54.7696,54.9447,54.6121,54.7346,21260.0
2022-05-20 12:00:00,62.47,62.57,62.01,62.27,43351.0,54.6734,54.7609,54.2708,54.4983,43351.0
2022-05-20 12:30:00,62.22,62.38,62.03,62.23,30167.0,54.4546,54.5946,54.2883,54.4633,30167.0
2022-05-20 13:00:00,62.18,62.27,61.72,61.75,18803.0,54.4196,54.4983,54.017,54.0432,18803.0
2022-05-20 13:30:00,61.76,62.42,61.71,62.31,33323.0,54.052,54.6296,54.0082,54.5333,33323.0
2022-05-20 14:00:00,62.36,62.37,62.07,62.12,23645.0,54.5771,54.5858,54.3233,54.367,23645.0
2022-05-20 14:30:00,62.08,62.37,61.81,62.15,33102.0,54.332,54.5858,54.0957,54.3933,33102.0
2022-05-20 15:00:00,62.16,62.43,61.93,62.43,60064.0,54.4021,54.6384,54.2008,54.6384,60064.0
2022-05-20 15:30:00,62.44,63.28,62.3,63.26,153167.0,54.6471,55.3823,54.5246,55.3648,153167.0
2022-05-23 09:30:00,63.92,64.08,62.83,62.91,51980.0,55.9424,56.0824,54.9884,55.0584,51980.0
2022-05-23 10:00:00,62.84,62.97,62.56,62.97,59549.0,54.9972,55.111,54.7521,55.111,59549.0
2022-05-23 10:30:00,63.09,63.75,63.09,63.75,39081.0,55.216,55.7936,55.216,55.7936,39081.0
2022-05-23 11:00:00,63.74,63.99,63.65,63.99,28480.0,55.7849,56.0037,55.7061,56.0037,28480.0
2022-05-23 11:30:00,64.01,64.19,63.86,63.92,27399.0,56.0212,56.1787,55.8899,55.9424,27399.0
2022-05-23 12:00:00,63.86,63.96,63.71,63.71,13616.0,55.8899,55.9774,55.7586,55.7586,13616.0
2022-05-23 12:30:00,63.68,63.8,63.61,63.79,18194.0,55.7323,55.8374,55.6711,55.8286,18194.0
2022-05-23 13:00:00,63.78,63.78,63.33,63.54,17589.0,55.8199,55.8199,55.426,55.6098,17589.0
2022-05-23 13:30:00,63.55,63.82,63.5,63.74,13007.0,55.6186,55.8549,55.5748,55.7849,13007.0
2022-05-23 14:00:00,63.75,63.9,63.7,63.87,20719.0,55.7936,55.9249,55.7499,55.8986,20719.0
2022-05-23 14:30:00,63.88,64.04,63.75,63.8,18946.0,55.9074,56.0474,55.7936,55.8374,18946.0
2022-05-23 15:00:00,63.83,63.9,63.48,63.49,27471.0,55.8636,55.9249,55.5573,55.5661,27471.0
2022-05-23 15:30:00,63.48,63.62,63.21,63.61,147238.0,55.5573,55.6798,55.321,55.6711,147238.0
2022-05-24 09:30:00,63.38,63.72,63.06,63.25,55941.0,55.4698,55.7674,55.1897,55.356,55941.0
2022-05-24 10:00:00,63.23,63.25,62.13,62.25,83588.0,55.3385,55.356,54.3758,54.4808,83588.0
2022-05-24 10:30:00,62.18,62.56,62.14,62.41,37058.0,54.4196,54.7521,54.3846,54.6209,37058.0
2022-05-24 11:00:00,62.37,62.52,62.2,62.43,37569.0,54.5858,54.7171,54.4371,54.6384,37569.0
2022-05-24 11:30:00,62.45,63.12,62.38,63.0,43987.0,54.6559,55.2422,54.5946,55.1372,43987.0
2022-05-24 12:00:00,62.98,63.53,62.93,63.27,61120.0,55.1197,55.6011,55.076,55.3735,61120.0
2022-05-24 12:30:00,63.33,63.42,63.07,63.39,26452.0,55.426,55.5048,55.1985,55.4785,26452.0
2022-05-24 13:00:00,63.37,63.5,63.16,63.47,19675.0,55.461,55.5748,55.2772,55.5486,19675.0
2022-05-24 13:30:00,63.47,63.85,63.33,63.84,24374.0,55.5486,55.8811,55.426,55.8724,24374.0
2022-05-24 14:00:00,63.86,64.33,63.65,64.24,44308.0,55.8899,56.3012,55.7061,56.2225,44308.0
2022-05-24 14:30:00,64.21,64.48,64.0,64.18,50662.0,56.1962,56.4325,56.0124,56.1699,50662.0
2022-05-24 15:00:00,64.16,64.85,64.16,64.81,38881.0,56.1524,56.7563,56.1524,56.7213,38881.0
2022-05-24 15:30:00,64.87,65.49,64.74,65.4,146578.0,56.7738,57.3164,56.6601,57.2377,146578.0
2022-05-25 09:30:00,65.12,66.03,64.86,65.95,27888.0,56.9926,57.7891,56.7651,57.719,27888.0
2022-05-25 10:00:00,65.98,66.37,65.73,66.3,39517.0,57.7453,58.0866,57.5265,58.0254,39517.0
2022-05-25 10:30:00,66.31,66.41,66.13,66.19,33691.0,58.0341,58.1216,57.8766,57.9291,33691.0
2022-05-25 11:00:00,66.2,66.2,65.84,66.1,27536.0,57.9378,57.9378,57.6228,57.8503,27536.0
2022-05-25 11:30:00,66.08,66.26,65.96,66.19,29216.0,57.8328,57.9903,57.7278,57.9291,29216.0
2022-05-25 12:00:00,66.16,66.23,65.6,65.73,13139.0,57.9028,57.9641,57.4127,57.5265,13139.0
2022-05-25 12:30:00,65.74,65.83,65.51,65.59,9430.0,57.5352,57.614,57.334,57.404,9430.0
2022-05-25 13:00:00,65.58,65.71,65.48,65.65,25140.0,57.3952,57.509,57.3077,57.4565,25140.0
2022-05-25 13:30:00,65.65,65.65,65.23,65.38,9716.0,57.4565,57.4565,57.0889,57.2202,9716.0
2022-05-25 14:00:00,65.35,65.85,65.06,65.8,19946.0,57.1939,57.6315,56.9401,57.5878,19946.0
2022-05-25 14:30:00,65.83,66.06,65.77,66.02,16361.0,57.614,57.8153,57.5615,57.7803,16361.0
2022-05-25 15:00:00,66.03,66.37,66.02,66.2,21889.0,57.7891,58.0866,57.7803,57.9378,21889.0
2022-05-25 15:30:00,66.23,66.25,66.01,66.18,78961.0,57.9641,57.9816,57.7716,57.9203,78961.0
2022-05-26 09:30:00,66.76,67.41,66.73,67.11,29861.0,58.4279,58.9968,58.4017,58.7343,29861.0
2022-05-26 10:00:00,67.15,67.31,66.98,67.2,22138.0,58.7693,58.9093,58.6205,58.813,22138.0
2022-05-26 10:30:00,67.25,67.45,67.12,67.36,20229.0,58.8568,59.0318,58.743,58.9531,20229.0
2022-05-26 11:00:00,67.31,67.43,67.22,67.37,17845.0,58.9093,59.0143,58.8305,58.9618,17845.0
2022-05-26 11:30:00,67.38,67.41,67.28,67.31,15667.0,58.9706,58.9968,58.883,58.9093,15667.0
2022-05-26 12:00:00,67.33,67.46,67.27,67.45,17668.0,58.9268,59.0406,58.8743,59.0318,17668.0
2022-05-26 12:30:00,67.45,67.54,67.33,67.48,13475.0,59.0318,59.1106,58.9268,59.0581,13475.0
2022-05-26 13:00:00,67.49,67.57,67.41,67.41,9320.0,59.0668,59.1369,58.9968,58.9968,9320.0
2022-05-26 13:30:00,67.39,67.69,67.34,67.67,42810.0,58.9793,59.2419,58.9356,59.2244,42810.0
2022-05-26 14:00:00,67.69,67.79,67.45,67.47,35944.0,59.2419,59.3294,59.0318,59.0493,35944.0
2022-05-26 14:30:00,67.46,67.47,67.22,67.36,34577.0,59.0406,59.0493,58.8305,58.9531,34577.0
2022-05-26 15:00:00,67.33,67.45,67.29,67.4,45665.0,58.9268,59.0318,58.8918,58.9881,45665.0
2022-05-26 15:30:00,67.38,67.7,67.16,67.22,135177.0,58.9706,59.2506,58.778,58.8305,135177.0
2022-05-27 09:30:00,67.3,68.36,67.01,68.24,19210.0,58.9006,59.8283,58.6467,59.7232,19210.0
2022-05-27 10:00:00,68.12,68.44,68.08,68.31,23471.0,59.6182,59.8983,59.5832,59.7845,23471.0
2022-05-27 10:30:00,68.33,68.59,68.3,68.49,30186.0,59.802,60.0296,59.7757,59.942,30186.0
2022-05-27 11:00:00,68.5,68.68,68.45,68.68,15864.0,59.9508,60.1083,59.907,60.1083,15864.0
2022-05-27 11:30:00,68.75,69.09,68.69,68.99,15418.0,60.1696,60.4671,60.1171,60.3796,15418.0
2022-05-27 12:00:00,68.99,69.14,68.97,69.12,12831.0,60.3796,60.5109,60.3621,60.4934,12831.0
2022-05-27 12:30:00,69.12,69.12,68.96,69.06,9543.0,60.4934,60.4934,60.3534,60.4409,9543.0
2022-05-27 13:00:00,69.08,69.17,68.99,69.01,9530.0,60.4584,60.5372,60.3796,60.3971,9530.0
2022-05-27 13:30:00,69.01,69.08,68.74,68.75,7319.0,60.3971,60.4584,60.1608,60.1696,7319.0
2022-05-27 14:00:00,68.74,68.84,68.58,68.81,13064.0,60.1608,60.2483,60.0208,60.2221,13064.0
2022-05-27 14:30:00,68.81,69.03,68.77,68.99,16033.0,60.2221,60.4146,60.1871,60.3796,16033.0
2022-05-27 15:00:00,68.97,69.35,68.88,69.21,45258.0,60.3621,60.6947,60.2834,60.5722,45258.0
2022-05-27 15:30:00,69.21,69.26,69.03,69.11,88687.0,60.5722,60.6159,60.4146,60.4847,88687.0
2022-05-31 09:30:00,68.37,68.81,68.22,68.64,28550.0,59.837,60.2221,59.7057,60.0733,28550.0
2022-05-31 10:00:00,68.56,69.06,68.31,68.79,39314.0,60.0033,60.4409,59.7845,60.2046,39314.0
2022-05-31 10:30:00,68.79,68.89,68.32,68.41,32468.0,60.2046,60.2921,59.7932,59.872,32468.0
2022-05-31 11:00:00,68.37,68.41,68.06,68.13,23422.0,59.837,59.872,59.5657,59.627,23422.0
2022-05-31 11:30:00,68.12,68.23,68.01,68.1,52157.0,59.6182,59.7145,59.5219,59.6007,52157.0
2022-05-31 12:00:00,68.12,68.42,68.12,68.21,14031.0,59.6182,59.8808,59.6182,59.697,14031.0
2022-05-31 12:30:00,68.22,68.62,68.19,68.51,6640.0,59.7057,60.0558,59.6795,59.9595,6640.0
2022-05-31 13:00:00,68.49,68.59,68.25,68.25,8592.0,59.942,60.0296,59.732,59.732,8592.0
2022-05-31 13:30:00,68.28,68.88,68.28,68.87,12699.0,59.7582,60.2834,59.7582,60.2746,12699.0
2022-05-31 14:00:00,68.86,68.86,68.65,68.72,17330.0,60.2659,60.2659,60.0821,60.1433,17330.0
2022-05-31 14:30:00,68.74,68.78,68.3,68.51,21562.0,60.1608,60.1958,59.7757,59.9595,21562.0
2022-05-31 15:00:00,68.49,68.49,68.25,68.41,26622.0,59.942,59.942,59.732,59.872,26622.0
2022-05-31 15:30:00,68.42,68.59,68.08,68.2,165637.0,59.8808,60.0296,59.5832,59.6882,165637.0
2022-06-01 09:30:00,68.25,68.55,67.32,67.44,50047.0,59.732,59.9945,58.9181,59.0231,50047.0
2022-06-01 10:00:00,67.33,67.37,66.43,66.46,52599.0,58.9268,58.9618,58.1391,58.1654,52599.0
2022-06-01 10:30:00,66.41,66.61,66.15,66.61,12829.0,58.1216,58.2967,57.8941,58.2967,12829.0
2022-06-01 11:00:00,66.53,66.55,66.12,66.15,17482.0,58.2267,58.2442,57.8678,57.8941,17482.0
2022-06-01 11:30:00,66.07,66.27,66.06,66.23,12956.0,57.8241,57.9991,57.8153,57.9641,12956.0
2022-06-01 12:00:00,66.26,66.53,66.26,66.39,12913.0,57.9903,58.2267,57.9903,58.1041,12913.0
2022-06-01 12:30:00,66.37,66.65,66.37,66.6,16212.0,58.0866,58.3317,58.0866,58.2879,16212.0
2022-06-01 13:00:00,66.59,67.21,66.59,67.17,19607.0,58.2792,58.8218,58.2792,58.7868,19607.0
2022-06-01 13:30:00,67.17,67.41,67.17,67.35,25454.0,58.7868,58.9968,58.7868,58.9443,25454.0
2022-06-01 14:00:00,67.34,67.73,67.27,67.57,23898.0,58.9356,59.2769,58.8743,59.1369,23898.0
2022-06-01 14:30:00,67.58,67.68,67.46,67.53,20800.0,59.1456,59.2331,59.0406,59.1018,20800.0
2022-06-01 15:00:00,67.54,67.75,67.49,67.74,36075.0,59.1106,59.2944,59.0668,59.2856,36075.0
2022-06-01 15:30:00,67.71,67.78,67.32,67.33,171845.0,59.2594,59.3206,58.9181,58.9268,171845.0
2022-06-02 09:30:00,67.47,67.62,66.34,66.44,30203.0,59.0493,59.1806,58.0604,58.1479,30203.0
2022-06-02 10:00:00,66.52,67.05,66.33,66.68,32017.0,58.2179,58.6818,58.0516,58.3579,32017.0
2022-06-02 10:30:00,66.68,66.98,66.65,66.95,20009.0,58.3579,58.6205,58.3317,58.5942,20009.0
2022-06-02 11:00:00,66.99,67.31,66.98,67.2,17274.0,58.6292,58.9093,58.6205,58.813,17274.0
2022-06-02 11:30:00,67.18,67.41,67.06,67.28,13082.0,58.7955,58.9968,58.6905,58.883,13082.0
2022-06-02 12:00:00,67.3,67.61,67.23,67.59,8746.0,58.9006,59.1719,58.8393,59.1544,8746.0
2022-06-02 12:30:00,67.59,67.75,67.56,67.56,15267.0,59.1544,59.2944,59.1281,59.1281,15267.0
2022-06-02 13:00:00,67.56,67.6,67.38,67.39,15280.0,59.1281,59.1631,58.9706,58.9793,15280.0
2022-06-02 13:30:00,67.46,67.58,67.28,67.33,19277.0,59.0406,59.1456,58.883,58.9268,19277.0
2022-06-02 14:00:00,67.32,67.48,67.26,67.34,20888.0,58.9181,59.0581,58.8655,58.9356,20888.0
2022-06-02 14:30:00,67.39,67.48,67.33,67.34,69061.0,58.9793,59.0581,58.9268,58.9356,69061.0
2022-06-02 15:00:00,67.33,67.74,67.33,67.57,33314.0,58.9268,59.2856,58.9268,59.1369,33314.0
2022-06-02 15:30:00,67.57,67.83,67.44,67.45,200606.0,59.1369,59.3644,59.0231,59.0318,200606.0
2022-06-03 09:30:00,67.09,67.34,66.44,66.63,58856.0,58.7168,58.9356,58.1479,58.3142,58856.0
2022-06-03 10:00:00,66.64,66.91,66.48,66.91,12351.0,58.3229,58.5592,58.1829,58.5592,12351.0
2022-06-03 10:30:00,66.81,67.09,66.74,66.93,23758.0,58.4717,58.7168,58.4104,58.5767,23758.0
2022-06-03 11:00:00,66.84,66.92,66.61,66.69,10196.0,58.498,58.568,58.2967,58.3667,10196.0
2022-06-03 11:30:00,66.75,66.97,66.66,66.9,10821.0,58.4192,58.6117,58.3404,58.5505,10821.0
2022-06-03 12:00:00,66.93,67.05,66.74,66.98,11864.0,58.5767,58.6818,58.4104,58.6205,11864.0
2022-06-03 12:30:00,66.96,67.11,66.86,67.02,23128.0,58.603,58.7343,58.5155,58.6555,23128.0
2022-06-03 13:00:00,67.01,67.24,66.78,66.99,15827.0,58.6467,58.848,58.4454,58.6292,15827.0
2022-06-03 13:30:00,66.96,67.1,66.79,66.81,18990.0,58.603,58.7255,58.4542,58.4717,18990.0
2022-06-03 14:00:00,66.76,66.93,66.68,66.93,13871.0,58.4279,58.5767,58.3579,58.5767,13871.0
2022-06-03 14:30:00,66.91,66.92,66.65,66.88,115920.0,58.5592,58.568,58.3317,58.533,115920.0
2022-06-03 15:00:00,66.88,66.91,66.59,66.82,151233.0,58.533,58.5592,58.2792,58.4805,151233.0
2022-06-03 15:30:00,66.86,66.87,66.49,66.67,142093.0,58.5155,58.5242,58.1916,58.3492,142093.0
2022-06-06 09:30:00,66.89,66.94,65.4,65.43,85860.0,58.5417,58.5855,57.2377,57.2639,85860.0
2022-06-06 10:00:00,65.41,65.77,65.26,65.61,29708.0,57.2464,57.5615,57.1152,57.4215,29708.0
2022-06-06 10:30:00,65.59,66.17,65.47,66.14,24646.0,57.404,57.9116,57.2989,57.8853,24646.0
2022-06-06 11:00:00,66.14,66.31,65.58,65.58,25075.0,57.8853,58.0341,57.3952,57.3952,25075.0
2022-06-06 11:30:00,65.59,65.68,65.4,65.5,34460.0,57.404,57.4827,57.2377,57.3252,34460.0
2022-06-06 12:00:00,65.5,65.59,64.87,64.87,18833.0,57.3252,57.404,56.7738,56.7738,18833.0
2022-06-06 12:30:00,64.78,65.1,64.77,65.1,15214.0,56.6951,56.9751,56.6863,56.9751,15214.0
2022-06-06 13:00:00,65.11,65.15,64.93,64.95,14263.0,56.9839,57.0189,56.8263,56.8438,14263.0
2022-06-06 13:30:00,64.96,65.39,64.96,65.28,14776.0,56.8526,57.2289,56.8526,57.1327,14776.0
2022-06-06 14:00:00,65.27,65.27,64.82,64.84,15827.0,57.1239,57.1239,56.7301,56.7476,15827.0
2022-06-06 14:30:00,64.83,65.01,64.8,64.99,15373.0,56.7388,56.8964,56.7126,56.8789,15373.0
2022-06-06 15:00:00,64.97,65.06,64.85,64.95,17591.0,56.8613,56.9401,56.7563,56.8438,17591.0
2022-06-06 15:30:00,64.93,65.03,64.79,64.94,117821.0,56.8263,56.9139,56.7038,56.8351,117821.0
2022-06-07 09:30:00,64.55,64.76,64.22,64.65,18085.0,56.4938,56.6776,56.205,56.5813,18085.0
2022-06-07 10:00:00,64.54,65.27,64.54,65.27,21049.0,56.485,57.1239,56.485,57.1239,21049.0
2022-06-07 10:30:00,65.23,65.67,65.23,65.62,12778.0,57.0889,57.474,57.0889,57.4302,12778.0
2022-06-07 11:00:00,65.59,65.79,65.52,65.66,16040.0,57.404,57.579,57.3427,57.4652,16040.0
2022-06-07 11:30:00,65.67,65.92,65.65,65.69,13163.0,57.474,57.6928,57.4565,57.4915,13163.0
2022-06-07 12:00:00,65.69,65.79,65.41,65.54,14549.0,57.4915,57.579,57.2464,57.3602,14549.0
2022-06-07 12:30:00,65.54,65.72,65.42,65.45,13604.0,57.3602,57.5177,57.2552,57.2814,13604.0
2022-06-07 13:00:00,65.45,65.66,65.41,65.64,16211.0,57.2814,57.4652,57.2464,57.4477,16211.0
2022-06-07 13:30:00,65.72,65.86,65.67,65.77,17957.0,57.5177,57.6403,57.474,57.5615,17957.0
2022-06-07 14:00:00,65.77,66.13,65.75,65.96,26701.0,57.5615,57.8766,57.544,57.7278,26701.0
2022-06-07 14:30:00,65.96,66.02,65.88,66.0,16472.0,57.7278,57.7803,57.6578,57.7628,16472.0
2022-06-07 15:00:00,66.0,66.12,65.97,66.08,51772.0,57.7628,57.8678,57.7365,57.8328,51772.0
2022-06-07 15:30:00,66.07,66.42,66.05,66.35,218164.0,57.8241,58.1304,57.8066,58.0691,218164.0
2022-06-08 09:30:00,65.9,65.9,65.35,65.73,15520.0,57.6753,57.6753,57.1939,57.5265,15520.0
2022-06-08 10:00:00,65.74,65.76,64.88,65.07,10315.0,57.5352,57.5528,56.7826,56.9489,10315.0
2022-06-08 10:30:00,65.02,65.23,65.02,65.16,5198.0,56.9051,57.0889,56.9051,57.0276,5198.0
2022-06-08 11:00:00,65.19,65.49,65.19,65.43,7722.0,57.0539,57.3164,57.0539,57.2639,7722.0
2022-06-08 11:30:00,65.43,65.6,65.31,65.31,9741.0,57.2639,57.4127,57.1589,57.1589,9741.0
2022-06-08 12:00:00,65.31,65.49,65.26,65.32,5899.0,57.1589,57.3164,57.1152,57.1677,5899.0
2022-06-08 12:30:00,65.32,65.32,64.98,65.05,6744.0,57.1677,57.1677,56.8701,56.9314,6744.0
2022-06-08 13:00:00,65.11,65.11,64.93,65.0,10307.0,56.9839,56.9839,56.8263,56.8876,10307.0
2022-06-08 13:30:00,64.99,65.03,64.79,64.96,8698.0,56.8789,56.9139,56.7038,56.8526,8698.0
2022-06-08 14:00:00,64.9,65.04,64.83,64.86,7288.0,56.8001,56.9226,56.7388,56.7651,7288.0
2022-06-08 14:30:00,64.97,65.09,64.82,64.92,9621.0,56.8613,56.9664,56.7301,56.8176,9621.0
2022-06-08 15:00:00,64.87,65.08,64.78,65.04,8661.0,56.7738,56.9576,56.6951,56.9226,8661.0
2022-06-08 15:30:00,65.06,65.14,64.74,64.89,58429.0,56.9401,57.0101,56.6601,56.7913,58429.0
2022-06-09 09:30:00,64.75,64.87,64.15,64.61,21058.0,56.6688,56.7738,56.1437,56.5463,21058.0
2022-06-09 10:00:00,64.65,64.65,64.2,64.21,77251.0,56.5813,56.5813,56.1874,56.1962,77251.0
2022-06-09 10:30:00,64.21,64.38,64.07,64.28,19875.0,56.1962,56.345,56.0737,56.2575,19875.0
2022-06-09 11:00:00,64.27,64.34,64.09,64.1,7481.0,56.2487,56.31,56.0912,56.0999,7481.0
2022-06-09 11:30:00,64.09,64.22,63.9,64.07,19555.0,56.0912,56.205,55.9249,56.0737,19555.0
2022-06-09 12:00:00,64.07,64.08,63.9,64.05,5561.0,56.0737,56.0824,55.9249,56.0562,5561.0
2022-06-09 12:30:00,63.99,64.2,63.96,64.2,6838.0,56.0037,56.1874,55.9774,56.1874,6838.0
2022-06-09 13:00:00,64.36,64.37,63.93,63.93,5883.0,56.3275,56.3362,55.9511,55.9511,5883.0
2022-06-09 13:30:00,63.96,64.02,63.84,64.02,5104.0,55.9774,56.0299,55.8724,56.0299,5104.0
2022-06-09 14:00:00,64.05,64.05,63.67,63.74,81061.0,56.0562,56.0562,55.7236,55.7849,81061.0
2022-06-09 14:30:00,63.72,63.72,63.41,63.41,16406.0,55.7674,55.7674,55.496,55.496,16406.0
2022-06-09 15:00:00,63.4,63.43,63.05,63.07,14726.0,55.4873,55.5136,55.181,55.1985,14726.0
2022-06-09 15:30:00,63.0,63.02,62.35,62.51,120309.0,55.1372,55.1547,54.5683,54.7084,120309.0
2022-06-10 09:30:00,61.61,62.01,61.53,61.69,96516.0,53.9207,54.2708,53.8507,53.9907,96516.0
2022-06-10 10:00:00,61.56,61.56,61.13,61.21,33858.0,53.8769,53.8769,53.5006,53.5706,33858.0
2022-06-10 10:30:00,61.16,61.77,61.15,61.52,36998.0,53.5269,54.0607,53.5181,53.8419,36998.0
2022-06-10 11:00:00,61.5,61.98,61.5,61.72,58030.0,53.8244,54.2445,53.8244,54.017,58030.0
2022-06-10 11:30:00,61.72,61.75,61.43,61.57,22374.0,54.017,54.0432,53.7632,53.8857,22374.0
2022-06-10 12:00:00,61.62,61.69,61.31,61.41,20902.0,53.9294,53.9907,53.6581,53.7457,20902.0
2022-06-10 12:30:00,61.47,61.51,61.18,61.31,12981.0,53.7982,53.8332,53.5444,53.6581,12981.0
2022-06-10 13:00:00,61.3,61.34,61.14,61.34,58589.0,53.6494,53.6844,53.5094,53.6844,58589.0
2022-06-10 13:30:00,61.31,61.4,60.97,61.03,145127.0,53.6581,53.7369,53.3606,53.4131,145127.0
2022-06-10 14:00:00,61.05,61.33,60.89,61.18,28375.0,53.4306,53.6756,53.2906,53.5444,28375.0
2022-06-10 14:30:00,61.22,61.53,61.12,61.49,20407.0,53.5794,53.8507,53.4919,53.8157,20407.0
2022-06-10 15:00:00,61.46,61.53,61.24,61.45,28009.0,53.7894,53.8507,53.5969,53.7807,28009.0
2022-06-10 15:30:00,61.46,61.53,60.95,60.96,79253.0,53.7894,53.8507,53.3431,53.3518,79253.0
2022-06-13 09:30:00,59.48,59.52,58.78,58.91,23695.0,52.0565,52.0915,51.4439,51.5577,23695.0
2022-06-13 10:00:00,58.91,58.94,58.41,58.42,18485.0,51.5577,51.5839,51.1201,51.1288,18485.0
2022-06-13 10:30:00,58.39,58.48,57.85,57.9,14617.0,51.1026,51.1813,50.63,50.6737,14617.0
2022-06-13 11:00:00,57.88,57.88,57.36,57.73,13029.0,50.6562,50.6562,50.2011,50.5249,13029.0
2022-06-13 11:30:00,57.76,58.01,57.55,57.71,19198.0,50.5512,50.77,50.3674,50.5074,19198.0
2022-06-13 12:00:00,57.74,57.82,57.55,57.71,20219.0,50.5337,50.6037,50.3674,50.5074,20219.0
2022-06-13 12:30:00,57.68,58.01,57.58,57.58,15797.0,50.4812,50.77,50.3937,50.3937,15797.0
2022-06-13 13:00:00,57.62,57.74,57.57,57.65,15546.0,50.4287,50.5337,50.3849,50.4549,15546.0
2022-06-13 13:30:00,57.72,58.43,57.67,58.08,17971.0,50.5162,51.1376,50.4724,50.8313,17971.0
2022-06-13 14:00:00,58.05,58.06,57.72,57.81,14370.0,50.805,50.8138,50.5162,50.595,14370.0
2022-06-13 14:30:00,57.74,58.1,57.53,57.71,67198.0,50.5337,50.8488,50.3499,50.5074,67198.0
2022-06-13 15:00:00,57.68,57.98,57.52,57.52,41545.0,50.4812,50.7437,50.3412,50.3412,41545.0
2022-06-13 15:30:00,57.45,57.56,56.99,57.26,121987.0,50.2799,50.3762,49.8773,50.1136,121987.0
2022-06-14 09:30:00,56.63,57.13,56.08,56.56,49109.0,50.1095,50.5519,49.6228,50.0476,49109.0
2022-06-14 10:00:00,56.58,56.69,55.9,56.01,31682.0,50.0653,50.1626,49.4636,49.5609,31682.0
2022-06-14 10:30:00,56.0,56.33,55.82,56.25,17680.0,49.5521,49.8441,49.3928,49.7733,17680.0
2022-06-14 11:00:00,56.26,56.53,55.78,56.27,14717.0,49.7821,50.021,49.3574,49.791,14717.0
2022-06-14 11:30:00,56.24,56.69,56.13,56.64,12765.0,49.7644,50.1626,49.6671,50.1184,12765.0
2022-06-14 12:00:00,56.57,56.57,56.33,56.5,50687.0,50.0564,50.0564,49.8441,49.9945,50687.0
2022-06-14 12:30:00,56.5,56.78,56.43,56.71,76927.0,49.9945,50.2422,49.9325,50.1803,76927.0
2022-06-14 13:00:00,56.72,57.02,56.61,56.74,52151.0,50.1892,50.4546,50.0918,50.2069,52151.0
2022-06-14 13:30:00,56.7,56.72,56.2,56.3,59261.0,50.1715,50.1892,49.729,49.8175,59261.0
2022-06-14 14:00:00,56.33,56.63,56.31,56.59,51613.0,49.8441,50.1095,49.8264,50.0741,51613.0
2022-06-14 14:30:00,56.56,56.56,56.21,56.36,43986.0,50.0476,50.0476,49.7379,49.8706,43986.0
2022-06-14 15:00:00,56.36,56.58,56.2,56.58,36070.0,49.8706,50.0653,49.729,50.0653,36070.0
2022-06-14 15:30:00,56.56,56.98,56.56,56.59,148909.0,50.0476,50.4192,50.0476,50.0741,148909.0
2022-06-15 09:30:00,57.06,57.68,56.99,57.6,37814.0,50.49,51.0386,50.4281,50.9678,37814.0
2022-06-15 10:00:00,57.57,57.93,57.55,57.84,14793.0,50.9413,51.2598,50.9236,51.1802,14793.0
2022-06-15 10:30:00,57.92,57.92,57.65,57.84,28401.0,51.251,51.251,51.0121,51.1802,28401.0
2022-06-15 11:00:00,57.84,57.9,57.5,57.68,20165.0,51.1802,51.2333,50.8793,51.0386,20165.0
2022-06-15 11:30:00,57.69,57.83,57.59,57.63,42225.0,51.0475,51.1713,50.959,50.9944,42225.0
2022-06-15 12:00:00,57.63,57.89,57.61,57.83,68846.0,50.9944,51.2244,50.9767,51.1713,68846.0
2022-06-15 12:30:00,57.83,57.95,57.65,57.68,25885.0,51.1713,51.2775,51.0121,51.0386,25885.0
2022-06-15 13:00:00,57.68,57.93,57.65,57.9,23858.0,51.0386,51.2598,51.0121,51.2333,23858.0
2022-06-15 13:30:00,57.9,58.29,57.9,58.29,37449.0,51.2333,51.5784,51.2333,51.5784,37449.0
2022-06-15 14:00:00,58.21,58.46,57.7,57.93,141473.0,51.5076,51.7288,51.0563,51.2598,141473.0
2022-06-15 14:30:00,57.93,59.35,57.62,58.4,153623.0,51.2598,52.5163,50.9855,51.6757,153623.0
2022-06-15 15:00:00,58.4,59.03,58.33,59.03,50812.0,51.6757,52.2332,51.6138,52.2332,50812.0
2022-06-15 15:30:00,59.0,59.17,58.19,58.27,165563.0,52.2066,52.3571,51.4899,51.5607,165563.0
2022-06-16 09:30:00,56.95,57.1,56.19,56.81,95652.0,50.3927,50.5254,49.7202,50.2688,95652.0
2022-06-16 10:00:00,56.72,57.57,56.45,57.56,113776.0,50.1892,50.9413,49.9502,50.9324,113776.0
2022-06-16 10:30:00,57.53,57.57,57.1,57.17,46748.0,50.9059,50.9413,50.5254,50.5873,46748.0
2022-06-16 11:00:00,57.16,57.79,57.0,57.79,102310.0,50.5785,51.136,50.4369,51.136,102310.0
2022-06-16 11:30:00,57.8,57.87,57.39,57.65,89064.0,51.1448,51.2067,50.782,51.0121,89064.0
2022-06-16 12:00:00,57.65,57.69,57.32,57.5,63291.0,51.0121,51.0475,50.7201,50.8793,63291.0
2022-06-16 12:30:00,57.5,57.89,57.35,57.85,53254.0,50.8793,51.2244,50.7466,51.189,53254.0
2022-06-16 13:00:00,57.85,58.04,57.64,57.98,47535.0,51.189,51.3572,51.0032,51.3041,47535.0
2022-06-16 13:30:00,57.92,58.01,57.59,57.72,81178.0,51.251,51.3306,50.959,51.074,81178.0
2022-06-16 14:00:00,57.71,57.78,57.54,57.61,67847.0,51.0652,51.1271,50.9147,50.9767,67847.0
2022-06-16 14:30:00,57.59,57.6,56.89,57.06,117100.0,50.959,50.9678,50.3396,50.49,117100.0
2022-06-16 15:00:00,57.03,57.5,56.98,57.32,106762.0,50.4635,50.8793,50.4192,50.7201,106762.0
2022-06-16 15:30:00,57.32,57.34,56.81,57.1,135650.0,50.7201,50.7378,50.2688,50.5254,135650.0
2022-06-17 09:30:00,57.65,59.01,57.41,58.9,266069.0,51.0121,52.2155,50.7997,52.1181,266069.0
2022-06-17 10:00:00,58.86,58.86,57.71,57.9,52970.0,52.0828,52.0828,51.0652,51.2333,52970.0
2022-06-17 10:30:00,57.93,57.93,57.48,57.79,63090.0,51.2598,51.2598,50.8616,51.136,63090.0
2022-06-17 11:00:00,57.73,58.16,57.67,57.97,45780.0,51.0829,51.4634,51.0298,51.2952,45780.0
2022-06-17 11:30:00,57.95,58.14,57.65,57.71,36959.0,51.2775,51.4457,51.0121,51.0652,36959.0
2022-06-17 12:00:00,57.68,57.88,57.55,57.86,38548.0,51.0386,51.2156,50.9236,51.1979,38548.0
2022-06-17 12:30:00,57.89,58.03,57.7,57.88,44705.0,51.2244,51.3483,51.0563,51.2156,44705.0
2022-06-17 13:00:00,57.91,58.42,57.88,58.04,19717.0,51.2421,51.6934,51.2156,51.3572,19717.0
2022-06-17 13:30:00,58.07,58.11,57.6,57.78,37058.0,51.3837,51.4191,50.9678,51.1271,37058.0
2022-06-17 14:00:00,57.78,58.12,57.75,58.02,34044.0,51.1271,51.428,51.1006,51.3395,34044.0
2022-06-17 14:30:00,57.98,58.4,57.91,58.05,47920.0,51.3041,51.6757,51.2421,51.366,47920.0
2022-06-17 15:00:00,58.05,58.13,57.56,58.02,39869.0,51.366,51.4368,50.9324,51.3395,39869.0
2022-06-17 15:30:00,58.0,58.02,57.62,57.62,126233.0,51.3218,51.3395,50.9855,50.9855,126233.0
2022-06-21 09:30:00,58.26,58.74,58.13,58.7,44006.0,51.5518,51.9766,51.4368,51.9412,44006.0
2022-06-21 10:00:00,58.71,59.0,58.56,58.92,17777.0,51.95,52.2066,51.8173,52.1358,17777.0
2022-06-21 10:30:00,58.9,59.11,58.9,59.11,10999.0,52.1181,52.304,52.1181,52.304,10999.0
2022-06-21 11:00:00,59.08,59.08,58.81,58.86,11339.0,52.2774,52.2774,52.0385,52.0828,11339.0
2022-06-21 11:30:00,58.83,58.86,58.68,58.75,17550.0,52.0562,52.0828,51.9235,51.9854,17550.0
2022-06-21 12:00:00,58.76,59.03,58.73,58.97,27519.0,51.9943,52.2332,51.9677,52.1801,27519.0
2022-06-21 12:30:00,58.98,59.08,58.92,59.06,22752.0,52.1889,52.2774,52.1358,52.2597,22752.0
2022-06-21 13:00:00,59.09,59.12,58.86,58.91,19776.0,52.2863,52.3128,52.0828,52.127,19776.0
2022-06-21 13:30:00,58.88,58.92,58.77,58.82,32436.0,52.1004,52.1358,52.0031,52.0474,32436.0
2022-06-21 14:00:00,58.82,59.0,58.78,58.88,35320.0,52.0474,52.2066,52.012,52.1004,35320.0
2022-06-21 14:30:00,58.89,58.93,58.74,58.83,37271.0,52.1093,52.1447,51.9766,52.0562,37271.0
2022-06-21 15:00:00,58.81,58.87,58.73,58.82,63904.0,52.0385,52.0916,51.9677,52.0474,63904.0
2022-06-21 15:30:00,58.82,58.84,58.34,58.38,122608.0,52.0474,52.0651,51.6226,51.658,122608.0
2022-06-22 09:30:00,57.39,58.22,57.1,57.89,29116.0,50.782,51.5164,50.5254,51.2244,29116.0
2022-06-22 10:00:00,57.88,58.7,57.69,58.69,23278.0,51.2156,51.9412,51.0475,51.9323,23278.0
2022-06-22 10:30:00,58.71,59.02,58.71,58.92,41821.0,51.95,52.2243,51.95,52.1358,41821.0
2022-06-22 11:00:00,58.92,59.06,58.78,59.0,25281.0,52.1358,52.2597,52.012,52.2066,25281.0
2022-06-22 11:30:00,59.0,59.14,58.77,58.82,14748.0,52.2066,52.3305,52.0031,52.0474,14748.0
2022-06-22 12:00:00,58.78,59.06,58.72,59.03,19893.0,52.012,52.2597,51.9589,52.2332,19893.0
2022-06-22 12:30:00,59.0,59.15,59.0,59.11,12593.0,52.2066,52.3394,52.2066,52.304,12593.0
2022-06-22 13:00:00,59.15,59.3,59.04,59.29,13393.0,52.3394,52.4721,52.242,52.4632,13393.0
2022-06-22 13:30:00,59.26,59.27,59.09,59.18,12422.0,52.4367,52.4455,52.2863,52.3659,12422.0
2022-06-22 14:00:00,59.2,59.36,58.98,59.0,13284.0,52.3836,52.5252,52.1889,52.2066,13284.0
2022-06-22 14:30:00,59.02,59.05,58.8,59.0,24849.0,52.2243,52.2509,52.0297,52.2066,24849.0
2022-06-22 15:00:00,59.0,59.06,58.83,58.87,51774.0,52.2066,52.2597,52.0562,52.0916,51774.0
2022-06-22 15:30:00,58.88,58.88,58.63,58.67,138181.0,52.1004,52.1004,51.8792,51.9146,138181.0
2022-06-23 09:30:00,58.7,59.47,58.62,59.27,38835.0,51.9412,52.6225,51.8704,52.4455,38835.0
2022-06-23 10:00:00,59.17,59.31,59.0,59.17,14422.0,52.3571,52.4809,52.2066,52.3571,14422.0
2022-06-23 10:30:00,59.21,59.42,59.05,59.39,10669.0,52.3925,52.5783,52.2509,52.5517,10669.0
2022-06-23 11:00:00,59.33,59.55,59.29,59.42,8388.0,52.4986,52.6933,52.4632,52.5783,8388.0
2022-06-23 11:30:00,59.43,59.45,58.99,59.03,19633.0,52.5871,52.6048,52.1978,52.2332,19633.0
2022-06-23 12:00:00,59.0,59.24,58.95,59.07,14296.0,52.2066,52.419,52.1624,52.2686,14296.0
2022-06-23 12:30:00,59.05,59.16,58.92,59.0,11227.0,52.2509,52.3482,52.1358,52.2066,11227.0
2022-06-23 13:00:00,59.0,59.17,58.94,59.04,13825.0,52.2066,52.3571,52.1535,52.242,13825.0
2022-06-23 13:30:00,59.13,59.13,58.98,59.06,8991.0,52.3217,52.3217,52.1889,52.2597,8991.0
2022-06-23 14:00:00,59.05,59.15,59.05,59.15,9826.0,52.2509,52.3394,52.2509,52.3394,9826.0
2022-06-23 14:30:00,59.17,59.39,59.16,59.39,55942.0,52.3571,52.5517,52.3482,52.5517,55942.0
2022-06-23 15:00:00,59.39,59.48,59.27,59.43,38281.0,52.5517,52.6314,52.4455,52.5871,38281.0
2022-06-23 15:30:00,59.45,59.69,59.35,59.54,91153.0,52.6048,52.8172,52.5163,52.6845,91153.0
2022-06-24 09:30:00,59.89,60.75,59.89,60.66,15542.0,52.9942,53.7551,52.9942,53.6755,15542.0
2022-06-24 10:00:00,60.66,60.91,60.56,60.72,9566.0,53.6755,53.8967,53.587,53.7286,9566.0
2022-06-24 10:30:00,60.62,60.68,60.48,60.55,6962.0,53.6401,53.6932,53.5162,53.5782,6962.0
2022-06-24 11:00:00,60.55,60.99,60.55,60.97,9451.0,53.5782,53.9675,53.5782,53.9498,9451.0
2022-06-24 11:30:00,61.08,61.14,60.99,61.03,18564.0,54.0471,54.1002,53.9675,54.0029,18564.0
2022-06-24 12:00:00,61.0,61.27,60.98,61.22,13741.0,53.9763,54.2153,53.9587,54.171,13741.0
2022-06-24 12:30:00,61.24,61.25,61.09,61.09,14179.0,54.1887,54.1976,54.056,54.056,14179.0
2022-06-24 13:00:00,61.1,61.32,61.1,61.26,13132.0,54.0648,54.2595,54.0648,54.2064,13132.0
2022-06-24 13:30:00,61.24,61.44,61.23,61.32,23997.0,54.1887,54.3657,54.1799,54.2595,23997.0
2022-06-24 14:00:00,61.33,61.45,61.31,61.39,13632.0,54.2684,54.3745,54.2507,54.3214,13632.0
2022-06-24 14:30:00,61.42,61.46,61.33,61.44,23307.0,54.348,54.3834,54.2684,54.3657,23307.0
2022-06-24 15:00:00,61.44,61.58,61.39,61.46,32616.0,54.3657,54.4896,54.3214,54.3834,32616.0
2022-06-24 15:30:00,61.47,61.56,61.31,61.5,138517.0,54.3922,54.4719,54.2507,54.4188,138517.0
2022-06-27 09:30:00,61.07,61.3,60.87,61.15,29010.0,54.0383,54.2418,53.8613,54.1091,29010.0
2022-06-27 10:00:00,61.15,61.75,61.12,61.56,16242.0,54.1091,54.64,54.0825,54.4719,16242.0
2022-06-27 10:30:00,61.56,62.13,61.55,62.04,13374.0,54.4719,54.9762,54.463,54.8966,13374.0
2022-06-27 11:00:00,62.03,62.31,62.0,62.23,10955.0,54.8878,55.1355,54.8612,55.0647,10955.0
2022-06-27 11:30:00,62.21,62.44,62.18,62.44,8862.0,55.047,55.2505,55.0205,55.2505,8862.0
2022-06-27 12:00:00,62.44,62.58,62.25,62.27,30517.0,55.2505,55.3744,55.0824,55.1001,30517.0
2022-06-27 12:30:00,62.3,62.57,62.3,62.5,15083.0,55.1267,55.3656,55.1267,55.3036,15083.0
2022-06-27 13:00:00,62.51,62.52,62.19,62.19,13279.0,55.3125,55.3213,55.0293,55.0293,13279.0
2022-06-27 13:30:00,62.17,62.24,62.07,62.19,13060.0,55.0116,55.0736,54.9231,55.0293,13060.0
2022-06-27 14:00:00,62.2,62.25,62.12,62.14,14529.0,55.0382,55.0824,54.9674,54.9851,14529.0
2022-06-27 14:30:00,62.11,62.18,62.06,62.11,14933.0,54.9585,55.0205,54.9143,54.9585,14933.0
2022-06-27 15:00:00,62.09,62.12,61.9,62.02,27352.0,54.9408,54.9674,54.7727,54.8789,27352.0
2022-06-27 15:30:00,61.99,62.08,61.8,61.98,125855.0,54.8524,54.932,54.6842,54.8435,125855.0
2022-06-28 09:30:00,62.68,63.32,62.03,63.27,41875.0,55.4629,56.0292,54.8878,55.985,41875.0
2022-06-28 10:00:00,63.21,63.21,62.7,62.8,11615.0,55.9319,55.9319,55.4806,55.5691,11615.0
2022-06-28 10:30:00,62.79,62.88,62.61,62.8,10154.0,55.5602,55.6399,55.401,55.5691,10154.0
2022-06-28 11:00:00,62.77,62.85,62.11,62.18,27509.0,55.5425,55.6133,54.9585,55.0205,27509.0
2022-06-28 11:30:00,62.15,62.25,61.85,61.93,9987.0,54.9939,55.0824,54.7285,54.7993,9987.0
2022-06-28 12:00:00,61.89,62.1,61.75,62.04,6948.0,54.7639,54.9497,54.64,54.8966,6948.0
2022-06-28 12:30:00,61.99,62.14,61.91,61.96,8238.0,54.8524,54.9851,54.7816,54.8258,8238.0
2022-06-28 13:00:00,61.96,62.0,61.68,61.86,7420.0,54.8258,54.8612,54.5781,54.7373,7420.0
2022-06-28 13:30:00,61.84,61.88,61.65,61.72,11336.0,54.7196,54.755,54.5515,54.6134,11336.0
2022-06-28 14:00:00,61.7,61.81,61.3,61.32,16567.0,54.5957,54.6931,54.2418,54.2595,16567.0
2022-06-28 14:30:00,61.31,61.35,61.1,61.33,12869.0,54.2507,54.286,54.0648,54.2684,12869.0
2022-06-28 15:00:00,61.35,61.36,61.16,61.22,18327.0,54.286,54.2949,54.1179,54.171,18327.0
2022-06-28 15:30:00,61.21,61.24,60.96,61.08,82049.0,54.1622,54.1887,53.941,54.0471,82049.0
2022-06-29 09:30:00,60.49,60.75,59.5,60.47,27461.0,53.5251,53.7551,52.6491,53.5074,27461.0
2022-06-29 10:00:00,60.52,60.73,60.07,60.41,23393.0,53.5516,53.7374,53.1534,53.4543,23393.0
2022-06-29 10:30:00,60.42,60.53,60.21,60.21,42306.0,53.4631,53.5605,53.2773,53.2773,42306.0
2022-06-29 11:00:00,60.2,60.25,60.03,60.08,10431.0,53.2685,53.3127,53.118,53.1623,10431.0
2022-06-29 11:30:00,60.04,60.22,60.0,60.06,12833.0,53.1269,53.2862,53.0915,53.1446,12833.0
2022-06-29 12:00:00,60.11,60.14,59.8,59.8,12598.0,53.1888,53.2154,52.9145,52.9145,12598.0
2022-06-29 12:30:00,59.81,59.96,59.78,59.9,14321.0,52.9234,53.0561,52.8968,53.003,14321.0
2022-06-29 13:00:00,59.86,60.07,59.8,59.9,10117.0,52.9676,53.1534,52.9145,53.003,10117.0
2022-06-29 13:30:00,59.9,60.08,59.72,60.06,10908.0,53.003,53.1623,52.8437,53.1446,10908.0
2022-06-29 14:00:00,60.04,60.22,59.88,60.01,19110.0,53.1269,53.2862,52.9853,53.1003,19110.0
2022-06-29 14:30:00,60.02,60.11,59.97,60.01,22512.0,53.1092,53.1888,53.0649,53.1003,22512.0
2022-06-29 15:00:00,59.98,60.28,59.89,60.27,25050.0,53.0738,53.3393,52.9942,53.3304,25050.0
2022-06-29 15:30:00,60.29,60.43,60.05,60.37,69363.0,53.3481,53.472,53.1357,53.4189,69363.0
2022-06-30 09:30:00,59.34,59.5,58.76,59.0,27954.0,52.5075,52.6491,51.9943,52.2066,27954.0
2022-06-30 10:00:00,58.99,59.08,58.75,58.94,100002.0,52.1978,52.2774,51.9854,52.1535,100002.0
2022-06-30 10:30:00,58.94,59.35,58.83,59.1,48236.0,52.1535,52.5163,52.0562,52.2951,48236.0
2022-06-30 11:00:00,59.11,59.2,58.94,59.04,13217.0,52.304,52.3836,52.1535,52.242,13217.0
2022-06-30 11:30:00,59.05,59.57,59.0,59.56,16339.0,52.2509,52.711,52.2066,52.7022,16339.0
2022-06-30 12:00:00,59.55,59.84,59.28,59.83,14572.0,52.6933,52.9499,52.4544,52.9411,14572.0
2022-06-30 12:30:00,59.85,59.97,59.7,59.92,10385.0,52.9588,53.0649,52.826,53.0207,10385.0
2022-06-30 13:00:00,59.98,60.02,59.67,59.85,13843.0,53.0738,53.1092,52.7995,52.9588,13843.0
2022-06-30 13:30:00,59.89,60.16,59.83,60.07,19552.0,52.9942,53.2331,52.9411,53.1534,19552.0
2022-06-30 14:00:00,60.08,60.1,59.74,59.83,28522.0,53.1623,53.18,52.8614,52.9411,28522.0
2022-06-30 14:30:00,59.82,59.94,59.53,59.65,23502.0,52.9322,53.0384,52.6756,52.7818,23502.0
2022-06-30 15:00:00,59.67,59.72,59.15,59.37,35204.0,52.7995,52.8437,52.3394,52.534,35204.0
2022-06-30 15:30:00,59.39,59.53,59.04,59.32,143225.0,52.5517,52.6756,52.242,52.4898,143225.0
2022-07-01 09:30:00,58.97,59.82,58.97,59.68,16084.0,52.1801,52.9322,52.1801,52.8083,16084.0
2022-07-01 10:00:00,59.69,59.69,59.04,59.14,20496.0,52.8172,52.8172,52.242,52.3305,20496.0
2022-07-01 10:30:00,59.06,59.19,58.94,59.15,9514.0,52.2597,52.3748,52.1535,52.3394,9514.0
2022-07-01 11:00:00,59.11,59.56,59.09,59.5,11698.0,52.304,52.7022,52.2863,52.6491,11698.0
2022-07-01 11:30:00,59.48,59.58,58.97,59.01,18139.0,52.6314,52.7198,52.1801,52.2155,18139.0
2022-07-01 12:00:00,58.99,59.1,58.9,59.03,20696.0,52.1978,52.2951,52.1181,52.2332,20696.0
2022-07-01 12:30:00,59.03,59.08,58.87,58.88,12433.0,52.2332,52.2774,52.0916,52.1004,12433.0
2022-07-01 13:00:00,58.89,59.19,58.83,59.19,16719.0,52.1093,52.3748,52.0562,52.3748,16719.0
2022-07-01 13:30:00,59.23,59.67,59.22,59.66,10091.0,52.4101,52.7995,52.4013,52.7906,10091.0
2022-07-01 14:00:00,59.68,60.12,59.66,60.03,25878.0,52.8083,53.1977,52.7906,53.118,25878.0
2022-07-01 14:30:00,60.04,60.15,59.95,60.04,17235.0,53.1269,53.2242,53.0472,53.1269,17235.0
2022-07-01 15:00:00,60.05,60.17,59.87,60.16,21729.0,53.1357,53.2419,52.9765,53.2331,21729.0
2022-07-01 15:30:00,60.16,60.55,60.15,60.4,73690.0,53.2331,53.5782,53.2242,53.4454,73690.0
2022-07-05 09:30:00,59.48,59.48,57.54,58.71,63115.0,52.6314,52.6314,50.9147,51.95,63115.0
2022-07-05 10:00:00,58.76,59.35,58.65,59.26,16016.0,51.9943,52.5163,51.8969,52.4367,16016.0
2022-07-05 10:30:00,59.25,59.41,58.99,59.07,12038.0,52.4278,52.5694,52.1978,52.2686,12038.0
2022-07-05 11:00:00,59.06,59.27,58.88,59.23,12203.0,52.2597,52.4455,52.1004,52.4101,12203.0
2022-07-05 11:30:00,59.2,59.67,59.16,59.64,12701.0,52.3836,52.7995,52.3482,52.7729,12701.0
2022-07-05 12:00:00,59.63,59.89,59.57,59.72,12757.0,52.7641,52.9942,52.711,52.8437,12757.0
2022-07-05 12:30:00,59.76,59.86,59.57,59.67,10762.0,52.8791,52.9676,52.711,52.7995,10762.0
2022-07-05 13:00:00,59.64,59.69,59.46,59.55,11846.0,52.7729,52.8172,52.6137,52.6933,11846.0
2022-07-05 13:30:00,59.51,59.72,59.49,59.65,15617.0,52.6579,52.8437,52.6402,52.7818,15617.0
2022-07-05 14:00:00,59.67,59.91,59.66,59.91,12955.0,52.7995,53.0119,52.7906,53.0119,12955.0
2022-07-05 14:30:00,59.93,60.05,59.89,59.98,14973.0,53.0295,53.1357,52.9942,53.0738,14973.0
2022-07-05 15:00:00,59.96,60.41,59.92,60.15,53141.0,53.0561,53.4543,53.0207,53.2242,53141.0
2022-07-05 15:30:00,60.12,60.51,60.06,60.37,105196.0,53.1977,53.5428,53.1446,53.4189,105196.0
2022-07-06 09:30:00,59.99,61.01,59.67,60.39,31475.0,53.0826,53.9852,52.7995,53.4366,31475.0
2022-07-06 10:00:00,60.24,60.52,59.92,60.13,7705.0,53.3039,53.5516,53.0207,53.2065,7705.0
2022-07-06 10:30:00,60.13,60.14,59.61,59.73,9212.0,53.2065,53.2154,52.7464,52.8526,9212.0
2022-07-06 11:00:00,59.71,59.85,59.41,59.79,11466.0,52.8349,52.9588,52.5694,52.9057,11466.0
2022-07-06 11:30:00,59.79,59.99,59.65,59.95,11495.0,52.9057,53.0826,52.7818,53.0472,11495.0
2022-07-06 12:00:00,59.9,59.92,59.73,59.83,7475.0,53.003,53.0207,52.8526,52.9411,7475.0
2022-07-06 12:30:00,59.84,60.06,59.83,60.04,18266.0,52.9499,53.1446,52.9411,53.1269,18266.0
2022-07-06 13:00:00,60.06,60.21,59.98,59.99,7530.0,53.1446,53.2773,53.0738,53.0826,7530.0
2022-07-06 13:30:00,59.96,60.28,59.95,60.28,14776.0,53.0561,53.3393,53.0472,53.3393,14776.0
2022-07-06 14:00:00,60.22,60.39,59.88,60.19,22733.0,53.2862,53.4366,52.9853,53.2596,22733.0
2022-07-06 14:30:00,60.22,60.51,60.04,60.13,27356.0,53.2862,53.5428,53.1269,53.2065,27356.0
2022-07-06 15:00:00,60.11,60.21,59.96,60.18,17826.0,53.1888,53.2773,53.0561,53.2508,17826.0
2022-07-06 15:30:00,60.14,60.29,59.71,59.84,83072.0,53.2154,53.3481,52.8349,52.9499,83072.0
2022-07-07 09:30:00,60.38,60.75,60.09,60.22,28456.0,53.4277,53.7551,53.1711,53.2862,28456.0
2022-07-07 10:00:00,60.18,60.31,60.0,60.31,16567.0,53.2508,53.3658,53.0915,53.3658,16567.0
2022-07-07 10:30:00,60.32,60.55,60.32,60.51,9253.0,53.3746,53.5782,53.3746,53.5428,9253.0
2022-07-07 11:00:00,60.54,60.74,60.54,60.71,8414.0,53.5693,53.7463,53.5693,53.7197,8414.0
2022-07-07 11:30:00,60.65,60.73,60.59,60.69,8556.0,53.6666,53.7374,53.6136,53.702,8556.0
2022-07-07 12:00:00,60.67,60.78,60.63,60.74,12220.0,53.6843,53.7817,53.649,53.7463,12220.0
2022-07-07 12:30:00,60.71,60.76,60.57,60.58,10153.0,53.7197,53.764,53.5959,53.6047,10153.0
2022-07-07 13:00:00,60.58,60.59,60.43,60.54,5780.0,53.6047,53.6136,53.472,53.5693,5780.0
2022-07-07 13:30:00,60.53,60.65,60.48,60.49,10602.0,53.5605,53.6666,53.5162,53.5251,10602.0
2022-07-07 14:00:00,60.46,60.51,60.31,60.33,9035.0,53.4985,53.5428,53.3658,53.3835,9035.0
2022-07-07 14:30:00,60.29,60.33,60.12,60.16,9779.0,53.3481,53.3835,53.1977,53.2331,9779.0
2022-07-07 15:00:00,60.16,60.32,60.12,60.26,16722.0,53.2331,53.3746,53.1977,53.3216,16722.0
2022-07-07 15:30:00,60.24,60.36,60.12,60.28,66247.0,53.3039,53.41,53.1977,53.3393,66247.0
2022-07-08 09:30:00,59.98,60.09,59.51,59.51,8354.0,53.0738,53.1711,52.6579,52.6579,8354.0
2022-07-08 10:00:00,59.5,59.91,59.29,59.84,15865.0,52.6491,53.0119,52.4632,52.9499,15865.0
2022-07-08 10:30:00,59.83,60.08,59.83,60.05,11657.0,52.9411,53.1623,52.9411,53.1357,11657.0
2022-07-08 11:00:00,60.1,60.2,59.86,59.96,8652.0,53.18,53.2685,52.9676,53.0561,8652.0
2022-07-08 11:30:00,59.93,60.06,59.78,59.93,5973.0,53.0295,53.1446,52.8968,53.0295,5973.0
2022-07-08 12:00:00,59.9,59.9,59.54,59.54,6800.0,53.003,53.003,52.6845,52.6845,6800.0
2022-07-08 12:30:00,59.56,59.58,59.29,59.3,12636.0,52.7022,52.7198,52.4632,52.4721,12636.0
2022-07-08 13:00:00,59.28,59.53,59.26,59.53,7531.0,52.4544,52.6756,52.4367,52.6756,7531.0
2022-07-08 13:30:00,59.47,59.59,59.43,59.43,8103.0,52.6225,52.7287,52.5871,52.5871,8103.0
2022-07-08 14:00:00,59.39,59.61,59.31,59.61,15582.0,52.5517,52.7464,52.4809,52.7464,15582.0
2022-07-08 14:30:00,59.62,59.84,59.58,59.74,10413.0,52.7552,52.9499,52.7198,52.8614,10413.0
2022-07-08 15:00:00,59.76,59.93,59.72,59.72,19778.0,52.8791,53.0295,52.8437,52.8437,19778.0
2022-07-08 15:30:00,59.73,59.76,59.6,59.63,40590.0,52.8526,52.8791,52.7375,52.7641,40590.0
2022-07-11 09:30:00,59.42,59.94,59.26,59.56,13140.0,52.5783,53.0384,52.4367,52.7022,13140.0
2022-07-11 10:00:00,59.32,59.36,59.04,59.04,5339.0,52.4898,52.5252,52.242,52.242,5339.0
2022-07-11 10:30:00,59.08,59.3,59.08,59.1,5020.0,52.2774,52.4721,52.2774,52.2951,5020.0
2022-07-11 11:00:00,59.01,59.28,59.01,59.21,5148.0,52.2155,52.4544,52.2155,52.3925,5148.0
2022-07-11 11:30:00,59.22,59.31,59.11,59.18,3644.0,52.4013,52.4809,52.304,52.3659,3644.0
2022-07-11 12:00:00,59.2,59.39,59.15,59.33,7294.0,52.3836,52.5517,52.3394,52.4986,7294.0
2022-07-11 12:30:00,59.31,59.43,59.3,59.43,7517.0,52.4809,52.5871,52.4721,52.5871,7517.0
2022-07-11 13:00:00,59.41,59.5,59.37,59.44,5477.0,52.5694,52.6491,52.534,52.596,5477.0
2022-07-11 13:30:00,59.46,59.54,59.39,59.54,19495.0,52.6137,52.6845,52.5517,52.6845,19495.0
2022-07-11 14:00:00,59.54,59.69,59.5,59.61,13044.0,52.6845,52.8172,52.6491,52.7464,13044.0
2022-07-11 14:30:00,59.6,59.74,59.55,59.6,9061.0,52.7375,52.8614,52.6933,52.7375,9061.0
2022-07-11 15:00:00,59.62,59.65,59.5,59.58,13391.0,52.7552,52.7818,52.6491,52.7198,13391.0
2022-07-11 15:30:00,59.56,59.75,59.43,59.75,69774.0,52.7022,52.8703,52.5871,52.8703,69774.0
2022-07-12 09:30:00,59.59,60.61,59.54,60.4,13893.0,52.7287,53.6313,52.6845,53.4454,13893.0
2022-07-12 10:00:00,60.3,60.5,60.14,60.28,6054.0,53.3569,53.5339,53.2154,53.3393,6054.0
2022-07-12 10:30:00,60.32,60.45,60.18,60.41,6995.0,53.3746,53.4897,53.2508,53.4543,6995.0
2022-07-12 11:00:00,60.49,60.49,60.32,60.44,5128.0,53.5251,53.5251,53.3746,53.4808,5128.0
2022-07-12 11:30:00,60.5,60.51,60.31,60.38,6085.0,53.5339,53.5428,53.3658,53.4277,6085.0
2022-07-12 12:00:00,60.4,60.57,60.29,60.57,12872.0,53.4454,53.5959,53.3481,53.5959,12872.0
2022-07-12 12:30:00,60.57,60.87,60.57,60.87,14850.0,53.5959,53.8613,53.5959,53.8613,14850.0
2022-07-12 13:00:00,60.85,60.92,60.56,60.61,15300.0,53.8436,53.9056,53.587,53.6313,15300.0
2022-07-12 13:30:00,60.62,60.77,60.62,60.75,10095.0,53.6401,53.7728,53.6401,53.7551,10095.0
2022-07-12 14:00:00,60.74,60.78,60.69,60.78,11739.0,53.7463,53.7817,53.702,53.7817,11739.0
2022-07-12 14:30:00,60.79,60.85,60.63,60.63,21268.0,53.7905,53.8436,53.649,53.649,21268.0
2022-07-12 15:00:00,60.61,60.61,60.19,60.22,25669.0,53.6313,53.6313,53.2596,53.2862,25669.0
2022-07-12 15:30:00,60.22,60.59,60.05,60.5,101345.0,53.2862,53.6136,53.1357,53.5339,101345.0
2022-07-13 09:30:00,59.67,60.13,59.44,59.75,30683.0,52.7995,53.2065,52.596,52.8703,30683.0
2022-07-13 10:00:00,59.7,59.7,59.21,59.57,17324.0,52.826,52.826,52.3925,52.711,17324.0
2022-07-13 10:30:00,59.57,60.14,59.56,60.11,14753.0,52.711,53.2154,52.7022,53.1888,14753.0
2022-07-13 11:00:00,60.09,60.27,59.9,59.91,20567.0,53.1711,53.3304,53.003,53.0119,20567.0
2022-07-13 11:30:00,59.91,59.94,59.64,59.75,6438.0,53.0119,53.0384,52.7729,52.8703,6438.0
2022-07-13 12:00:00,59.79,60.0,59.68,59.91,12523.0,52.9057,53.0915,52.8083,53.0119,12523.0
2022-07-13 12:30:00,59.93,60.08,59.89,59.96,7625.0,53.0295,53.1623,52.9942,53.0561,7625.0
2022-07-13 13:00:00,60.0,60.1,59.86,59.88,4961.0,53.0915,53.18,52.9676,52.9853,4961.0
2022-07-13 13:30:00,59.89,59.93,59.76,59.81,7217.0,52.9942,53.0295,52.8791,52.9234,7217.0
2022-07-13 14:00:00,59.78,59.78,59.38,59.57,11632.0,52.8968,52.8968,52.5429,52.711,11632.0
2022-07-13 14:30:00,59.59,59.74,59.44,59.63,13855.0,52.7287,52.8614,52.596,52.7641,13855.0
2022-07-13 15:00:00,59.65,59.79,59.56,59.75,28560.0,52.7818,52.9057,52.7022,52.8703,28560.0
2022-07-13 15:30:00,59.74,59.76,59.53,59.69,85646.0,52.8614,52.8791,52.6756,52.8172,85646.0
2022-07-14 09:30:00,58.32,59.38,58.32,59.19,28475.0,51.6049,52.5429,51.6049,52.3748,28475.0
2022-07-14 10:00:00,59.11,59.11,58.84,58.95,11534.0,52.304,52.304,52.0651,52.1624,11534.0
2022-07-14 10:30:00,58.98,59.11,58.8,58.87,8767.0,52.1889,52.304,52.0297,52.0916,8767.0
2022-07-14 11:00:00,58.91,59.02,58.84,59.02,12748.0,52.127,52.2243,52.0651,52.2243,12748.0
2022-07-14 11:30:00,59.02,59.28,58.89,59.2,9747.0,52.2243,52.4544,52.1093,52.3836,9747.0
2022-07-14 12:00:00,59.23,59.25,58.85,58.86,11394.0,52.4101,52.4278,52.0739,52.0828,11394.0
2022-07-14 12:30:00,58.85,58.89,58.53,58.78,9119.0,52.0739,52.1093,51.7907,52.012,9119.0
2022-07-14 13:00:00,58.77,58.77,58.5,58.61,13455.0,52.0031,52.0031,51.7642,51.8615,13455.0
2022-07-14 13:30:00,58.55,58.65,58.44,58.58,9105.0,51.8084,51.8969,51.7111,51.835,9105.0
2022-07-14 14:00:00,58.59,58.78,58.51,58.78,18167.0,51.8438,52.012,51.7731,52.012,18167.0
2022-07-14 14:30:00,58.79,58.99,58.72,58.81,30823.0,52.0208,52.1978,51.9589,52.0385,30823.0
2022-07-14 15:00:00,58.85,58.91,58.73,58.8,11060.0,52.0739,52.127,51.9677,52.0297,11060.0
2022-07-14 15:30:00,58.82,58.95,58.58,58.75,79933.0,52.0474,52.1624,51.835,51.9854,79933.0
2022-07-15 09:30:00,59.52,59.92,59.02,59.19,39795.0,52.6668,53.0207,52.2243,52.3748,39795.0
2022-07-15 10:00:00,59.32,59.57,59.21,59.57,12059.0,52.4898,52.711,52.3925,52.711,12059.0
2022-07-15 10:30:00,59.62,59.62,59.39,59.39,6769.0,52.7552,52.7552,52.5517,52.5517,6769.0
2022-07-15 11:00:00,59.42,59.75,59.39,59.67,11915.0,52.5783,52.8703,52.5517,52.7995,11915.0
2022-07-15 11:30:00,59.67,59.75,59.63,59.72,12549.0,52.7995,52.8703,52.7641,52.8437,12549.0
2022-07-15 12:00:00,59.73,59.95,59.68,59.95,44344.0,52.8526,53.0472,52.8083,53.0472,44344.0
2022-07-15 12:30:00,59.93,59.97,59.76,59.76,61755.0,53.0295,53.0649,52.8791,52.8791,61755.0
2022-07-15 13:00:00,59.79,59.91,59.76,59.86,6463.0,52.9057,53.0119,52.8791,52.9676,6463.0
2022-07-15 13:30:00,59.88,59.95,59.76,59.77,10446.0,52.9853,53.0472,52.8791,52.888,10446.0
2022-07-15 14:00:00,59.8,59.86,59.68,59.86,10562.0,52.9145,52.9676,52.8083,52.9676,10562.0
2022-07-15 14:30:00,59.86,59.92,59.78,59.83,14397.0,52.9676,53.0207,52.8968,52.9411,14397.0
2022-07-15 15:00:00,59.82,59.96,59.77,59.82,14179.0,52.9322,53.0561,52.888,52.9322,14179.0
2022-07-15 15:30:00,59.81,60.26,59.71,60.17,84314.0,52.9234,53.3216,52.8349,53.2419,84314.0
2022-07-18 09:30:00,60.48,60.89,60.21,60.42,90850.0,53.5162,53.879,53.2773,53.4631,90850.0
2022-07-18 10:00:00,60.4,60.56,60.18,60.51,26849.0,53.4454,53.587,53.2508,53.5428,26849.0
2022-07-18 10:30:00,60.53,60.81,60.51,60.79,11613.0,53.5605,53.8082,53.5428,53.7905,11613.0
2022-07-18 11:00:00,60.78,60.85,60.69,60.81,5913.0,53.7817,53.8436,53.702,53.8082,5913.0
2022-07-18 11:30:00,60.79,60.91,60.65,60.66,7312.0,53.7905,53.8967,53.6666,53.6755,7312.0
2022-07-18 12:00:00,60.64,60.71,60.58,60.69,17628.0,53.6578,53.7197,53.6047,53.702,17628.0
2022-07-18 12:30:00,60.71,60.87,60.65,60.66,11651.0,53.7197,53.8613,53.6666,53.6755,11651.0
2022-07-18 13:00:00,60.69,60.76,60.61,60.7,10850.0,53.702,53.764,53.6313,53.7109,10850.0
2022-07-18 13:30:00,60.68,60.83,60.58,60.67,33435.0,53.6932,53.8259,53.6047,53.6843,33435.0
2022-07-18 14:00:00,60.67,60.81,60.61,60.66,25870.0,53.6843,53.8082,53.6313,53.6755,25870.0
2022-07-18 14:30:00,60.65,60.7,60.57,60.66,10297.0,53.6666,53.7109,53.5959,53.6755,10297.0
2022-07-18 15:00:00,60.66,60.81,60.62,60.71,31546.0,53.6755,53.8082,53.6401,53.7197,31546.0
2022-07-18 15:30:00,60.67,60.78,60.39,60.68,56525.0,53.6843,53.7817,53.4366,53.6932,56525.0
2022-07-19 09:30:00,61.55,61.73,61.43,61.64,30949.0,54.463,54.6223,54.3568,54.5427,30949.0
2022-07-19 10:00:00,61.64,61.78,61.47,61.78,16019.0,54.5427,54.6665,54.3922,54.6665,16019.0
2022-07-19 10:30:00,61.83,62.0,61.83,61.87,8929.0,54.7108,54.8612,54.7108,54.7462,8929.0
2022-07-19 11:00:00,61.88,61.99,61.69,61.98,10639.0,54.755,54.8524,54.5869,54.8435,10639.0
2022-07-19 11:30:00,62.05,62.09,61.9,62.06,5676.0,54.9054,54.9408,54.7727,54.9143,5676.0
2022-07-19 12:00:00,62.06,62.17,61.92,62.09,9135.0,54.9143,55.0116,54.7904,54.9408,9135.0
2022-07-19 12:30:00,62.1,62.21,62.06,62.2,23396.0,54.9497,55.047,54.9143,55.0382,23396.0
2022-07-19 13:00:00,62.19,62.19,61.99,62.08,6250.0,55.0293,55.0293,54.8524,54.932,6250.0
2022-07-19 13:30:00,62.1,62.36,62.09,62.35,17298.0,54.9497,55.1798,54.9408,55.1709,17298.0
2022-07-19 14:00:00,62.36,62.5,62.35,62.45,14560.0,55.1798,55.3036,55.1709,55.2594,14560.0
2022-07-19 14:30:00,62.49,62.62,62.43,62.62,15367.0,55.2948,55.4098,55.2417,55.4098,15367.0
2022-07-19 15:00:00,62.64,62.72,62.57,62.61,19012.0,55.4275,55.4983,55.3656,55.401,19012.0
2022-07-19 15:30:00,62.6,62.7,62.42,62.44,52877.0,55.3921,55.4806,55.2328,55.2505,52877.0
2022-07-20 09:30:00,62.1,62.53,62.05,62.24,28300.0,54.9497,55.3302,54.9054,55.0736,28300.0
2022-07-20 10:00:00,62.24,62.88,62.21,62.81,62940.0,55.0736,55.6399,55.047,55.5779,62940.0
2022-07-20 10:30:00,62.8,63.3,62.8,63.22,16820.0,55.5691,56.0115,55.5691,55.9407,16820.0
2022-07-20 11:00:00,63.22,63.35,63.04,63.04,9117.0,55.9407,56.0558,55.7815,55.7815,9117.0
2022-07-20 11:30:00,63.06,63.54,63.02,63.5,64532.0,55.7992,56.2239,55.7638,56.1885,64532.0
2022-07-20 12:00:00,63.52,63.52,63.3,63.3,17449.0,56.2062,56.2062,56.0115,56.0115,17449.0
2022-07-20 12:30:00,63.33,63.41,63.17,63.2,38810.0,56.0381,56.1089,55.8965,55.923,38810.0
2022-07-20 13:00:00,63.2,63.32,63.04,63.18,26422.0,55.923,56.0292,55.7815,55.9053,26422.0
2022-07-20 13:30:00,63.18,63.25,62.97,62.98,43231.0,55.9053,55.9673,55.7195,55.7284,43231.0
2022-07-20 14:00:00,63.03,63.5,63.03,63.5,6957.0,55.7726,56.1885,55.7726,56.1885,6957.0
2022-07-20 14:30:00,63.49,63.6,63.35,63.57,22092.0,56.1796,56.277,56.0558,56.2504,22092.0
2022-07-20 15:00:00,63.58,63.6,63.24,63.45,21110.0,56.2593,56.277,55.9584,56.1443,21110.0
2022-07-20 15:30:00,63.43,63.44,63.08,63.15,56233.0,56.1266,56.1354,55.8169,55.8788,56233.0
2022-07-21 09:30:00,62.69,62.7,62.04,62.34,23594.0,55.4718,55.4806,54.8966,55.1621,23594.0
2022-07-21 10:00:00,62.33,62.38,61.73,61.91,11967.0,55.1532,55.1975,54.6223,54.7816,11967.0
2022-07-21 10:30:00,61.91,62.22,61.87,62.13,10554.0,54.7816,55.0559,54.7462,54.9762,10554.0
2022-07-21 11:00:00,62.18,62.4,62.14,62.34,19012.0,55.0205,55.2151,54.9851,55.1621,19012.0
2022-07-21 11:30:00,62.36,62.63,62.36,62.45,17081.0,55.1798,55.4187,55.1798,55.2594,17081.0
2022-07-21 12:00:00,62.44,62.74,62.44,62.66,9369.0,55.2505,55.516,55.2505,55.4452,9369.0
2022-07-21 12:30:00,62.68,62.72,62.57,62.65,12092.0,55.4629,55.4983,55.3656,55.4364,12092.0
2022-07-21 13:00:00,62.63,62.72,62.59,62.67,9995.0,55.4187,55.4983,55.3833,55.4541,9995.0
2022-07-21 13:30:00,62.67,62.68,62.48,62.53,11556.0,55.4541,55.4629,55.2859,55.3302,11556.0
2022-07-21 14:00:00,62.55,62.92,62.55,62.89,28983.0,55.3479,55.6753,55.3479,55.6487,28983.0
2022-07-21 14:30:00,62.9,62.91,62.71,62.72,16455.0,55.6576,55.6664,55.4895,55.4983,16455.0
2022-07-21 15:00:00,62.72,62.96,62.7,62.96,16424.0,55.4983,55.7107,55.4806,55.7107,16424.0
2022-07-21 15:30:00,62.97,63.18,62.75,62.98,168642.0,55.7195,55.9053,55.5248,55.7284,168642.0
2022-07-22 09:30:00,63.3,63.62,63.13,63.21,18243.0,56.0115,56.2947,55.8611,55.9319,18243.0
2022-07-22 10:00:00,63.21,63.48,63.07,63.46,5548.0,55.9319,56.1708,55.808,56.1531,5548.0
2022-07-22 10:30:00,63.48,63.62,63.44,63.54,4750.0,56.1708,56.2947,56.1354,56.2239,4750.0
2022-07-22 11:00:00,63.55,63.56,63.37,63.39,6989.0,56.2327,56.2416,56.0735,56.0912,6989.0
2022-07-22 11:30:00,63.41,63.43,63.2,63.39,9021.0,56.1089,56.1266,55.923,56.0912,9021.0
2022-07-22 12:00:00,63.4,63.41,63.25,63.27,6133.0,56.1,56.1089,55.9673,55.985,6133.0
2022-07-22 12:30:00,63.34,63.41,63.23,63.26,5221.0,56.0469,56.1089,55.9496,55.9761,5221.0
2022-07-22 13:00:00,63.26,63.26,63.0,63.07,7290.0,55.9761,55.9761,55.7461,55.808,7290.0
2022-07-22 13:30:00,63.05,63.05,62.85,62.94,21864.0,55.7903,55.7903,55.6133,55.693,21864.0
2022-07-22 14:00:00,62.94,62.99,62.82,62.85,13743.0,55.693,55.7372,55.5868,55.6133,13743.0
2022-07-22 14:30:00,62.84,62.94,62.77,62.89,10658.0,55.6045,55.693,55.5425,55.6487,10658.0
2022-07-22 15:00:00,62.88,62.93,62.74,62.87,20856.0,55.6399,55.6841,55.516,55.631,20856.0
2022-07-22 15:30:00,62.88,62.95,62.75,62.83,142547.0,55.6399,55.7018,55.5248,55.5956,142547.0
2022-07-25 09:30:00,63.04,63.15,62.55,63.11,20453.0,55.7815,55.8788,55.3479,55.8434,20453.0
2022-07-25 10:00:00,63.12,63.16,62.85,63.05,19400.0,55.8522,55.8876,55.6133,55.7903,19400.0
2022-07-25 10:30:00,62.99,63.11,62.82,62.98,10457.0,55.7372,55.8434,55.5868,55.7284,10457.0
2022-07-25 11:00:00,62.96,63.14,62.91,63.14,14714.0,55.7107,55.8699,55.6664,55.8699,14714.0
2022-07-25 11:30:00,63.13,63.33,63.1,63.3,10042.0,55.8611,56.0381,55.8346,56.0115,10042.0
2022-07-25 12:00:00,63.34,63.38,63.09,63.23,14868.0,56.0469,56.0823,55.8257,55.9496,14868.0
2022-07-25 12:30:00,63.25,63.38,63.24,63.26,10998.0,55.9673,56.0823,55.9584,55.9761,10998.0
2022-07-25 13:00:00,63.28,63.41,63.25,63.28,44441.0,55.9938,56.1089,55.9673,55.9938,44441.0
2022-07-25 13:30:00,63.29,63.29,63.14,63.15,32075.0,56.0027,56.0027,55.8699,55.8788,32075.0
2022-07-25 14:00:00,63.13,63.18,63.06,63.16,7976.0,55.8611,55.9053,55.7992,55.8876,7976.0
2022-07-25 14:30:00,63.15,63.33,63.14,63.2,10948.0,55.8788,56.0381,55.8699,55.923,10948.0
2022-07-25 15:00:00,63.19,63.24,63.1,63.16,31523.0,55.9142,55.9584,55.8346,55.8876,31523.0
2022-07-25 15:30:00,63.16,63.37,63.09,63.2,112176.0,55.8876,56.0735,55.8257,55.923,112176.0
2022-07-26 09:30:00,63.13,63.46,63.0,63.07,35024.0,55.8611,56.1531,55.7461,55.808,35024.0
2022-07-26 10:00:00,63.03,63.17,62.9,62.9,46148.0,55.7726,55.8965,55.6576,55.6576,46148.0
2022-07-26 10:30:00,62.94,63.05,62.73,62.77,39782.0,55.693,55.7903,55.5072,55.5425,39782.0
2022-07-26 11:00:00,62.77,62.92,62.42,62.42,22319.0,55.5425,55.6753,55.2328,55.2328,22319.0
2022-07-26 11:30:00,62.42,62.42,62.17,62.27,18592.0,55.2328,55.2328,55.0116,55.1001,18592.0
2022-07-26 12:00:00,62.23,62.3,62.19,62.21,33170.0,55.0647,55.1267,55.0293,55.047,33170.0
2022-07-26 12:30:00,62.22,62.31,62.14,62.3,25858.0,55.0559,55.1355,54.9851,55.1267,25858.0
2022-07-26 13:00:00,62.28,62.44,62.28,62.44,10754.0,55.109,55.2505,55.109,55.2505,10754.0
2022-07-26 13:30:00,62.51,62.52,62.27,62.27,8622.0,55.3125,55.3213,55.1001,55.1001,8622.0
2022-07-26 14:00:00,62.27,62.37,62.16,62.16,8216.0,55.1001,55.1886,55.0028,55.0028,8216.0
2022-07-26 14:30:00,62.09,62.33,62.0,62.33,54159.0,54.9408,55.1532,54.8612,55.1532,54159.0
2022-07-26 15:00:00,62.33,62.35,62.15,62.25,17640.0,55.1532,55.1709,54.9939,55.0824,17640.0
2022-07-26 15:30:00,62.25,62.42,62.04,62.06,128863.0,55.0824,55.2328,54.8966,54.9143,128863.0
2022-07-27 09:30:00,62.32,62.73,62.18,62.56,50937.0,55.1444,55.5072,55.0205,55.3567,50937.0
2022-07-27 10:00:00,62.57,62.65,62.38,62.4,21631.0,55.3656,55.4364,55.1975,55.2151,21631.0
2022-07-27 10:30:00,62.37,62.5,62.33,62.47,85494.0,55.1886,55.3036,55.1532,55.2771,85494.0
2022-07-27 11:00:00,62.51,62.58,62.37,62.42,13831.0,55.3125,55.3744,55.1886,55.2328,13831.0
2022-07-27 11:30:00,62.43,62.48,62.29,62.34,5002.0,55.2417,55.2859,55.1178,55.1621,5002.0
2022-07-27 12:00:00,62.34,62.39,62.28,62.39,9168.0,55.1621,55.2063,55.109,55.2063,9168.0
2022-07-27 12:30:00,62.4,62.4,62.26,62.27,5746.0,55.2151,55.2151,55.0913,55.1001,5746.0
2022-07-27 13:00:00,62.26,62.31,62.2,62.29,8438.0,55.0913,55.1355,55.0382,55.1178,8438.0
2022-07-27 13:30:00,62.31,62.58,62.31,62.5,19191.0,55.1355,55.3744,55.1355,55.3036,19191.0
2022-07-27 14:00:00,62.34,62.5,62.19,62.33,14167.0,55.1621,55.3036,55.0293,55.1532,14167.0
2022-07-27 14:30:00,62.33,62.77,62.15,62.62,37886.0,55.1532,55.5425,54.9939,55.4098,37886.0
2022-07-27 15:00:00,62.66,63.05,62.57,63.05,75808.0,55.4452,55.7903,55.3656,55.7903,75808.0
2022-07-27 15:30:00,63.01,63.1,62.76,62.84,163093.0,55.7549,55.8346,55.5337,55.6045,163093.0
2022-07-28 09:30:00,63.35,63.68,62.8,63.51,101856.0,56.0558,56.3478,55.5691,56.1973,101856.0
2022-07-28 10:00:00,63.4,63.53,63.23,63.34,17984.0,56.1,56.215,55.9496,56.0469,17984.0
2022-07-28 10:30:00,63.33,63.59,63.26,63.59,22030.0,56.0381,56.2681,55.9761,56.2681,22030.0
2022-07-28 11:00:00,63.66,64.06,63.43,63.99,21589.0,56.3301,56.684,56.1266,56.6221,21589.0
2022-07-28 11:30:00,63.97,64.06,63.8,63.81,63976.0,56.6044,56.684,56.454,56.4628,63976.0
2022-07-28 12:00:00,63.8,63.91,63.74,63.76,17621.0,56.454,56.5513,56.4009,56.4186,17621.0
2022-07-28 12:30:00,63.75,63.84,63.6,63.84,15460.0,56.4097,56.4893,56.277,56.4893,15460.0
2022-07-28 13:00:00,63.85,64.02,63.73,63.97,20280.0,56.4982,56.6486,56.392,56.6044,20280.0
2022-07-28 13:30:00,63.96,64.14,63.85,64.08,12109.0,56.5955,56.7548,56.4982,56.7017,12109.0
2022-07-28 14:00:00,64.08,64.08,63.75,63.89,23255.0,56.7017,56.7017,56.4097,56.5336,23255.0
2022-07-28 14:30:00,63.86,63.92,63.69,63.78,29667.0,56.507,56.5601,56.3566,56.4363,29667.0
2022-07-28 15:00:00,63.79,63.9,63.7,63.89,22627.0,56.4451,56.5424,56.3655,56.5336,22627.0
2022-07-28 15:30:00,63.88,64.0,63.74,63.74,189650.0,56.5247,56.6309,56.4009,56.4009,189650.0
2022-07-29 09:30:00,64.0,64.09,63.71,64.05,20001.0,56.6309,56.7106,56.3743,56.6752,20001.0
2022-07-29 10:00:00,64.06,64.54,64.06,64.44,67724.0,56.684,57.1087,56.684,57.0203,67724.0
2022-07-29 10:30:00,64.44,64.47,64.11,64.11,10686.0,57.0203,57.0468,56.7283,56.7283,10686.0
2022-07-29 11:00:00,64.12,64.28,63.93,64.02,18619.0,56.7371,56.8787,56.569,56.6486,18619.0
2022-07-29 11:30:00,64.04,64.33,63.97,64.22,10091.0,56.6663,56.9229,56.6044,56.8256,10091.0
2022-07-29 12:00:00,64.24,64.28,64.06,64.14,16894.0,56.8433,56.8787,56.684,56.7548,16894.0
2022-07-29 12:30:00,64.14,64.4,64.14,64.33,11272.0,56.7548,56.9849,56.7548,56.9229,11272.0
2022-07-29 13:00:00,64.29,64.32,64.24,64.26,28116.0,56.8875,56.9141,56.8433,56.861,28116.0
2022-07-29 13:30:00,64.24,64.5,64.22,64.31,62135.0,56.8433,57.0734,56.8256,56.9052,62135.0
2022-07-29 14:00:00,64.34,64.57,64.34,64.56,12845.0,56.9318,57.1353,56.9318,57.1264,12845.0
2022-07-29 14:30:00,64.57,64.64,64.46,64.51,47831.0,57.1353,57.1972,57.038,57.0822,47831.0
2022-07-29 15:00:00,64.53,64.86,64.53,64.73,85109.0,57.0999,57.3919,57.0999,57.2769,85109.0
2022-07-29 15:30:00,64.74,64.77,64.2,64.4,250430.0,57.2857,57.3123,56.8079,56.9849,250430.0
2022-08-01 09:30:00,63.78,64.18,63.44,63.87,136927.0,56.4363,56.7902,56.1354,56.5159,136927.0
2022-08-01 10:00:00,63.8,64.15,63.8,63.94,87442.0,56.454,56.7637,56.454,56.5778,87442.0
2022-08-01 10:30:00,63.9,64.5,63.88,64.49,21428.0,56.5424,57.0734,56.5247,57.0645,21428.0
2022-08-01 11:00:00,64.49,64.49,64.06,64.2,20870.0,57.0645,57.0645,56.684,56.8079,20870.0
2022-08-01 11:30:00,64.16,64.45,64.11,64.31,9680.0,56.7725,57.0291,56.7283,56.9052,9680.0
2022-08-01 12:00:00,64.28,64.35,64.19,64.28,12669.0,56.8787,56.9406,56.799,56.8787,12669.0
2022-08-01 12:30:00,64.26,64.41,64.25,64.3,10750.0,56.861,56.9937,56.8521,56.8964,10750.0
2022-08-01 13:00:00,64.3,64.3,64.05,64.08,28350.0,56.8964,56.8964,56.6752,56.7017,28350.0
2022-08-01 13:30:00,64.05,64.15,63.86,63.94,16149.0,56.6752,56.7637,56.507,56.5778,16149.0
2022-08-01 14:00:00,63.89,64.12,63.8,64.1,18560.0,56.5336,56.7371,56.454,56.7194,18560.0
2022-08-01 14:30:00,64.07,64.12,63.79,63.96,36149.0,56.6929,56.7371,56.4451,56.5955,36149.0
2022-08-01 15:00:00,63.95,64.06,63.87,63.92,39906.0,56.5867,56.684,56.5159,56.5601,39906.0
2022-08-01 15:30:00,63.91,64.04,63.64,63.77,192858.0,56.5513,56.6663,56.3124,56.4274,192858.0
2022-08-02 09:30:00,63.49,63.76,62.37,63.47,117922.0,56.1796,56.4186,55.1886,56.1619,117922.0
2022-08-02 10:00:00,63.44,63.56,63.15,63.41,35294.0,56.1354,56.2416,55.8788,56.1089,35294.0
2022-08-02 10:30:00,63.43,63.56,63.22,63.27,19101.0,56.1266,56.2416,55.9407,55.985,19101.0
2022-08-02 11:00:00,63.28,63.41,63.11,63.41,18687.0,55.9938,56.1089,55.8434,56.1089,18687.0
2022-08-02 11:30:00,63.36,63.5,63.24,63.48,10285.0,56.0646,56.1885,55.9584,56.1708,10285.0
2022-08-02 12:00:00,63.48,63.52,63.4,63.51,23815.0,56.1708,56.2062,56.1,56.1973,23815.0
2022-08-02 12:30:00,63.5,63.69,63.47,63.49,22462.0,56.1885,56.3566,56.1619,56.1796,22462.0
2022-08-02 13:00:00,63.45,63.51,63.24,63.28,10438.0,56.1443,56.1973,55.9584,55.9938,10438.0
2022-08-02 13:30:00,63.26,63.27,63.11,63.19,20023.0,55.9761,55.985,55.8434,55.9142,20023.0
2022-08-02 14:00:00,63.18,63.25,63.05,63.17,15284.0,55.9053,55.9673,55.7903,55.8965,15284.0
2022-08-02 14:30:00,63.21,63.29,62.93,62.93,12902.0,55.9319,56.0027,55.6841,55.6841,12902.0
2022-08-02 15:00:00,62.93,62.95,62.55,62.66,24251.0,55.6841,55.7018,55.3479,55.4452,24251.0
2022-08-02 15:30:00,62.66,62.84,62.41,62.44,213292.0,55.4452,55.6045,55.224,55.2505,213292.0
2022-08-03 09:30:00,62.64,63.58,62.64,63.53,34567.0,55.4275,56.2593,55.4275,56.215,34567.0
2022-08-03 10:00:00,63.51,64.17,63.38,64.15,24491.0,56.1973,56.7813,56.0823,56.7637,24491.0
2022-08-03 10:30:00,64.18,64.25,63.96,63.98,23542.0,56.7902,56.8521,56.5955,56.6132,23542.0
2022-08-03 11:00:00,63.99,64.02,63.75,63.75,21737.0,56.6221,56.6486,56.4097,56.4097,21737.0
2022-08-03 11:30:00,63.75,63.97,63.71,63.97,16092.0,56.4097,56.6044,56.3743,56.6044,16092.0
2022-08-03 12:00:00,63.96,63.99,63.73,63.75,17684.0,56.5955,56.6221,56.392,56.4097,17684.0
2022-08-03 12:30:00,63.75,63.87,63.72,63.86,13940.0,56.4097,56.5159,56.3832,56.507,13940.0
2022-08-03 13:00:00,63.83,63.88,63.72,63.82,17411.0,56.4805,56.5247,56.3832,56.4716,17411.0
2022-08-03 13:30:00,63.83,63.99,63.74,63.95,15207.0,56.4805,56.6221,56.4009,56.5867,15207.0
2022-08-03 14:00:00,63.98,63.98,63.61,63.61,33743.0,56.6132,56.6132,56.2858,56.2858,33743.0
2022-08-03 14:30:00,63.64,63.68,63.35,63.35,71061.0,56.3124,56.3478,56.0558,56.0558,71061.0
2022-08-03 15:00:00,63.33,63.37,63.05,63.08,26911.0,56.0381,56.0735,55.7903,55.8169,26911.0
2022-08-03 15:30:00,63.12,63.19,62.67,62.82,221556.0,55.8522,55.9142,55.4541,55.5868,221556.0
2022-08-04 09:30:00,62.85,63.53,62.61,63.53,111227.0,55.6133,56.215,55.401,56.215,111227.0
2022-08-04 10:00:00,63.52,63.73,63.33,63.36,27050.0,56.2062,56.392,56.0381,56.0646,27050.0
2022-08-04 10:30:00,63.36,63.41,63.16,63.23,27764.0,56.0646,56.1089,55.8876,55.9496,27764.0
2022-08-04 11:00:00,63.31,63.62,63.3,63.58,12477.0,56.0204,56.2947,56.0115,56.2593,12477.0
2022-08-04 11:30:00,63.6,63.6,63.31,63.42,21167.0,56.277,56.277,56.0204,56.1177,21167.0
2022-08-04 12:00:00,63.43,63.51,63.21,63.34,10686.0,56.1266,56.1973,55.9319,56.0469,10686.0
2022-08-04 12:30:00,63.33,63.33,62.91,62.96,12031.0,56.0381,56.0381,55.6664,55.7107,12031.0
2022-08-04 13:00:00,62.93,63.07,62.8,63.01,16538.0,55.6841,55.808,55.5691,55.7549,16538.0
2022-08-04 13:30:00,63.01,63.13,62.86,62.92,40399.0,55.7549,55.8611,55.6222,55.6753,40399.0
2022-08-04 14:00:00,62.93,62.96,62.78,62.8,8943.0,55.6841,55.7107,55.5514,55.5691,8943.0
2022-08-04 14:30:00,62.82,62.88,62.72,62.77,11700.0,55.5868,55.6399,55.4983,55.5425,11700.0
2022-08-04 15:00:00,62.77,62.9,62.76,62.83,14485.0,55.5425,55.6576,55.5337,55.5956,14485.0
2022-08-04 15:30:00,62.82,62.96,62.69,62.81,175279.0,55.5868,55.7107,55.4718,55.5779,175279.0
2022-08-05 09:30:00,62.15,63.04,61.78,62.71,73850.0,54.9939,55.7815,54.6665,55.4895,73850.0
2022-08-05 10:00:00,62.68,63.04,62.57,62.58,82414.0,55.4629,55.7815,55.3656,55.3744,82414.0
2022-08-05 10:30:00,62.6,62.76,62.26,62.41,20845.0,55.3921,55.5337,55.0913,55.224,20845.0
2022-08-05 11:00:00,62.38,62.47,62.21,62.22,29989.0,55.1975,55.2771,55.047,55.0559,29989.0
2022-08-05 11:30:00,62.24,62.34,62.09,62.2,14339.0,55.0736,55.1621,54.9408,55.0382,14339.0
2022-08-05 12:00:00,62.26,62.27,62.09,62.23,19101.0,55.0913,55.1001,54.9408,55.0647,19101.0
2022-08-05 12:30:00,62.22,62.63,62.21,62.63,13043.0,55.0559,55.4187,55.047,55.4187,13043.0
2022-08-05 13:00:00,62.59,62.75,62.53,62.68,15483.0,55.3833,55.5248,55.3302,55.4629,15483.0
2022-08-05 13:30:00,62.67,62.8,62.63,62.69,21086.0,55.4541,55.5691,55.4187,55.4718,21086.0
2022-08-05 14:00:00,62.69,62.7,62.51,62.58,17324.0,55.4718,55.4806,55.3125,55.3744,17324.0
2022-08-05 14:30:00,62.56,62.64,62.51,62.57,16121.0,55.3567,55.4275,55.3125,55.3656,16121.0
2022-08-05 15:00:00,62.58,62.66,62.54,62.55,22963.0,55.3744,55.4452,55.339,55.3479,22963.0
2022-08-05 15:30:00,62.56,62.94,62.55,62.82,167036.0,55.3567,55.693,55.3479,55.5868,167036.0
2022-08-08 09:30:00,63.36,64.15,63.31,63.89,58211.0,56.0646,56.7637,56.0204,56.5336,58211.0
2022-08-08 10:00:00,63.89,64.2,63.88,64.04,105882.0,56.5336,56.8079,56.5247,56.6663,105882.0
2022-08-08 10:30:00,64.06,64.46,64.05,64.24,40519.0,56.684,57.038,56.6752,56.8433,40519.0
2022-08-08 11:00:00,64.29,64.45,64.23,64.34,37514.0,56.8875,57.0291,56.8344,56.9318,37514.0
2022-08-08 11:30:00,64.34,64.39,63.91,63.98,15355.0,56.9318,56.976,56.5513,56.6132,15355.0
2022-08-08 12:00:00,63.95,63.95,63.47,63.65,11636.0,56.5867,56.5867,56.1619,56.3212,11636.0
2022-08-08 12:30:00,63.64,63.74,63.59,63.74,9007.0,56.3124,56.4009,56.2681,56.4009,9007.0
2022-08-08 13:00:00,63.74,63.94,63.67,63.78,7650.0,56.4009,56.5778,56.3389,56.4363,7650.0
2022-08-08 13:30:00,63.82,64.03,63.75,64.03,15206.0,56.4716,56.6575,56.4097,56.6575,15206.0
2022-08-08 14:00:00,64.01,64.06,63.89,63.96,18041.0,56.6398,56.684,56.5336,56.5955,18041.0
2022-08-08 14:30:00,63.97,64.04,63.78,63.82,15615.0,56.6044,56.6663,56.4363,56.4716,15615.0
2022-08-08 15:00:00,63.81,64.16,63.77,64.13,19304.0,56.4628,56.7725,56.4274,56.746,19304.0
2022-08-08 15:30:00,64.12,64.23,63.92,64.05,133939.0,56.7371,56.8344,56.5601,56.6752,133939.0
2022-08-09 09:30:00,64.23,64.23,63.85,64.05,45055.0,56.8344,56.8344,56.4982,56.6752,45055.0
2022-08-09 10:00:00,64.05,64.09,63.52,63.69,27863.0,56.6752,56.7106,56.2062,56.3566,27863.0
2022-08-09 10:30:00,63.7,63.7,63.21,63.32,25022.0,56.3655,56.3655,55.9319,56.0292,25022.0
2022-08-09 11:00:00,63.35,63.59,63.15,63.29,38453.0,56.0558,56.2681,55.8788,56.0027,38453.0
2022-08-09 11:30:00,63.29,63.34,63.16,63.16,14048.0,56.0027,56.0469,55.8876,55.8876,14048.0
2022-08-09 12:00:00,63.17,63.27,63.07,63.13,17049.0,55.8965,55.985,55.808,55.8611,17049.0
2022-08-09 12:30:00,63.13,63.32,63.1,63.3,12300.0,55.8611,56.0292,55.8346,56.0115,12300.0
2022-08-09 13:00:00,63.32,63.6,63.3,63.54,11931.0,56.0292,56.277,56.0115,56.2239,11931.0
2022-08-09 13:30:00,63.53,63.62,63.4,63.41,20385.0,56.215,56.2947,56.1,56.1089,20385.0
2022-08-09 14:00:00,63.41,63.49,63.21,63.47,40723.0,56.1089,56.1796,55.9319,56.1619,40723.0
2022-08-09 14:30:00,63.47,63.59,63.4,63.5,71599.0,56.1619,56.2681,56.1,56.1885,71599.0
2022-08-09 15:00:00,63.52,63.75,63.51,63.74,44797.0,56.2062,56.4097,56.1973,56.4009,44797.0
2022-08-09 15:30:00,63.74,63.91,63.62,63.74,224498.0,56.4009,56.5513,56.2947,56.4009,224498.0
2022-08-10 09:30:00,64.72,64.83,64.53,64.7,27126.0,57.268,57.3654,57.0999,57.2503,27126.0
2022-08-10 10:00:00,64.79,64.86,64.47,64.47,8809.0,57.33,57.3919,57.0468,57.0468,8809.0
2022-08-10 10:30:00,64.48,64.69,64.45,64.65,15550.0,57.0557,57.2415,57.0291,57.2061,15550.0
2022-08-10 11:00:00,64.69,64.72,64.38,64.48,24183.0,57.2415,57.268,56.9672,57.0557,24183.0
2022-08-10 11:30:00,64.49,64.67,64.41,64.66,72017.0,57.0645,57.2238,56.9937,57.2149,72017.0
2022-08-10 12:00:00,64.64,64.73,64.56,64.68,11088.0,57.1972,57.2769,57.1264,57.2326,11088.0
2022-08-10 12:30:00,64.72,64.73,64.61,64.68,10787.0,57.268,57.2769,57.1707,57.2326,10787.0
2022-08-10 13:00:00,64.69,64.84,64.65,64.79,18303.0,57.2415,57.3742,57.2061,57.33,18303.0
2022-08-10 13:30:00,64.8,65.03,64.72,64.96,20125.0,57.3388,57.5423,57.268,57.4804,20125.0
2022-08-10 14:00:00,64.95,65.07,64.85,64.99,62645.0,57.4715,57.5777,57.3831,57.5069,62645.0
2022-08-10 14:30:00,64.97,65.1,64.91,65.0,13897.0,57.4892,57.6043,57.4361,57.5158,13897.0
2022-08-10 15:00:00,64.99,65.06,64.89,65.02,20690.0,57.5069,57.5689,57.4184,57.5335,20690.0
2022-08-10 15:30:00,65.02,65.22,64.98,65.13,190503.0,57.5335,57.7104,57.4981,57.6308,190503.0
2022-08-11 09:30:00,65.42,65.65,65.04,65.59,14535.0,57.8874,58.0909,57.5512,58.0378,14535.0
2022-08-11 10:00:00,65.62,65.89,65.54,65.8,18158.0,58.0644,58.3033,57.9936,58.2237,18158.0
2022-08-11 10:30:00,65.8,66.0,65.73,65.77,18937.0,58.2237,58.4006,58.1617,58.1971,18937.0
2022-08-11 11:00:00,65.79,65.86,65.57,65.74,17596.0,58.2148,58.2768,58.0201,58.1706,17596.0
2022-08-11 11:30:00,65.75,65.75,65.54,65.57,25940.0,58.1794,58.1794,57.9936,58.0201,25940.0
2022-08-11 12:00:00,65.59,65.61,65.33,65.43,8881.0,58.0378,58.0555,57.8078,57.8963,8881.0
2022-08-11 12:30:00,65.44,65.48,65.34,65.45,8413.0,57.9051,57.9405,57.8166,57.914,8413.0
2022-08-11 13:00:00,65.46,65.57,65.4,65.57,13623.0,57.9228,58.0201,57.8697,58.0201,13623.0
2022-08-11 13:30:00,65.55,65.55,65.34,65.46,14698.0,58.0025,58.0025,57.8166,57.9228,14698.0
2022-08-11 14:00:00,65.46,65.48,65.32,65.44,11736.0,57.9228,57.9405,57.7989,57.9051,11736.0
2022-08-11 14:30:00,65.43,65.43,65.21,65.28,10215.0,57.8963,57.8963,57.7016,57.7635,10215.0
2022-08-11 15:00:00,65.27,65.27,65.02,65.08,14216.0,57.7547,57.7547,57.5335,57.5866,14216.0
2022-08-11 15:30:00,65.06,65.35,65.0,65.32,170714.0,57.5689,57.8255,57.5158,57.7989,170714.0
2022-08-12 09:30:00,65.76,66.2,65.63,66.05,28278.0,58.1883,58.5776,58.0732,58.4449,28278.0
2022-08-12 10:00:00,66.02,66.08,65.83,66.03,16377.0,58.4183,58.4714,58.2502,58.4272,16377.0
2022-08-12 10:30:00,66.05,66.13,65.82,66.05,15492.0,58.4449,58.5157,58.2414,58.4449,15492.0
2022-08-12 11:00:00,66.03,66.21,66.0,66.16,15955.0,58.4272,58.5865,58.4006,58.5422,15955.0
2022-08-12 11:30:00,66.21,66.27,66.18,66.2,10515.0,58.5865,58.6396,58.5599,58.5776,10515.0
2022-08-12 12:00:00,66.2,66.29,66.07,66.26,38272.0,58.5776,58.6572,58.4626,58.6307,38272.0
2022-08-12 12:30:00,66.27,66.3,66.21,66.23,10588.0,58.6396,58.6661,58.5865,58.6042,10588.0
2022-08-12 13:00:00,66.22,66.29,66.21,66.27,9793.0,58.5953,58.6572,58.5865,58.6396,9793.0
2022-08-12 13:30:00,66.26,66.42,66.2,66.39,14145.0,58.6307,58.7723,58.5776,58.7457,14145.0
2022-08-12 14:00:00,66.41,66.44,66.34,66.4,10351.0,58.7634,58.79,58.7015,58.7546,10351.0
2022-08-12 14:30:00,66.4,66.5,66.38,66.48,11832.0,58.7546,58.8431,58.7369,58.8254,11832.0
2022-08-12 15:00:00,66.47,66.51,66.41,66.43,24268.0,58.8165,58.8519,58.7634,58.7811,24268.0
2022-08-12 15:30:00,66.42,66.5,66.28,66.3,202753.0,58.7723,58.8431,58.6484,58.6661,202753.0
2022-08-15 09:30:00,66.2,66.41,65.95,66.23,19875.0,58.5776,58.7634,58.3564,58.6042,19875.0
2022-08-15 10:00:00,66.22,66.54,66.21,66.5,14680.0,58.5953,58.8785,58.5865,58.8431,14680.0
2022-08-15 10:30:00,66.5,66.67,66.5,66.59,89146.0,58.8431,58.9935,58.8431,58.9227,89146.0
2022-08-15 11:00:00,66.57,66.67,66.4,66.4,7135.0,58.905,58.9935,58.7546,58.7546,7135.0
2022-08-15 11:30:00,66.42,66.42,66.2,66.22,35645.0,58.7723,58.7723,58.5776,58.5953,35645.0
2022-08-15 12:00:00,66.18,66.39,66.16,66.36,12429.0,58.5599,58.7457,58.5422,58.7192,12429.0
2022-08-15 12:30:00,66.39,66.42,66.28,66.35,9513.0,58.7457,58.7723,58.6484,58.7103,9513.0
2022-08-15 13:00:00,66.33,66.35,66.22,66.29,8343.0,58.6926,58.7103,58.5953,58.6572,8343.0
2022-08-15 13:30:00,66.31,66.32,66.14,66.18,9782.0,58.6749,58.6838,58.5245,58.5599,9782.0
2022-08-15 14:00:00,66.17,66.36,66.15,66.36,11458.0,58.5511,58.7192,58.5334,58.7192,11458.0
2022-08-15 14:30:00,66.39,66.41,66.31,66.34,13524.0,58.7457,58.7634,58.6749,58.7015,13524.0
2022-08-15 15:00:00,66.36,66.6,66.31,66.5,117508.0,58.7192,58.9316,58.6749,58.8431,117508.0
2022-08-15 15:30:00,66.48,66.5,66.28,66.3,115914.0,58.8254,58.8431,58.6484,58.6661,115914.0
2022-08-16 09:30:00,66.31,66.58,66.0,66.5,18359.0,58.6749,58.9139,58.4006,58.8431,18359.0
2022-08-16 10:00:00,66.54,66.79,66.46,66.76,34934.0,58.8785,59.0997,58.8077,59.0731,34934.0
2022-08-16 10:30:00,66.81,66.82,66.66,66.82,86980.0,59.1174,59.1262,58.9846,59.1262,86980.0
2022-08-16 11:00:00,66.83,67.03,66.82,66.99,9017.0,59.1351,59.312,59.1262,59.2766,9017.0
2022-08-16 11:30:00,67.0,67.04,66.83,66.9,10825.0,59.2855,59.3209,59.1351,59.197,10825.0
2022-08-16 12:00:00,66.9,67.16,66.89,67.13,32421.0,59.197,59.4271,59.1882,59.4005,32421.0
2022-08-16 12:30:00,67.13,67.16,67.03,67.03,4906.0,59.4005,59.4271,59.312,59.312,4906.0
2022-08-16 13:00:00,67.07,67.19,67.06,67.13,6193.0,59.3474,59.4536,59.3386,59.4005,6193.0
2022-08-16 13:30:00,67.13,67.27,67.09,67.21,8164.0,59.4005,59.5244,59.3651,59.4713,8164.0
2022-08-16 14:00:00,67.2,67.29,67.16,67.19,14579.0,59.4625,59.5421,59.4271,59.4536,14579.0
2022-08-16 14:30:00,67.19,67.19,66.67,66.73,8094.0,59.4536,59.4536,58.9935,59.0466,8094.0
2022-08-16 15:00:00,66.73,66.78,66.68,66.78,9559.0,59.0466,59.0908,59.0023,59.0908,9559.0
2022-08-16 15:30:00,66.78,66.89,66.49,66.54,142113.0,59.0908,59.1882,58.8342,58.8785,142113.0
2022-08-17 09:30:00,66.12,66.12,65.01,65.76,19552.0,58.5068,58.5068,57.5246,58.1883,19552.0
2022-08-17 10:00:00,65.8,66.13,65.71,66.03,44850.0,58.2237,58.5157,58.144,58.4272,44850.0
2022-08-17 10:30:00,66.06,66.08,65.86,65.86,8251.0,58.4537,58.4714,58.2768,58.2768,8251.0
2022-08-17 11:00:00,65.86,65.99,65.86,65.99,6817.0,58.2768,58.3918,58.2768,58.3918,6817.0
2022-08-17 11:30:00,66.02,66.02,65.8,65.83,17133.0,58.4183,58.4183,58.2237,58.2502,17133.0
2022-08-17 12:00:00,65.81,66.01,65.81,65.99,18536.0,58.2325,58.4095,58.2325,58.3918,18536.0
2022-08-17 12:30:00,65.98,66.19,65.92,66.08,10848.0,58.3829,58.5688,58.3299,58.4714,10848.0
2022-08-17 13:00:00,66.02,66.2,66.0,66.19,7093.0,58.4183,58.5776,58.4006,58.5688,7093.0
2022-08-17 13:30:00,66.22,66.24,66.11,66.11,6043.0,58.5953,58.613,58.498,58.498,6043.0
2022-08-17 14:00:00,66.11,66.49,66.07,66.3,18278.0,58.498,58.8342,58.4626,58.6661,18278.0
2022-08-17 14:30:00,66.31,66.41,66.0,66.0,26077.0,58.6749,58.7634,58.4006,58.4006,26077.0
2022-08-17 15:00:00,65.94,66.17,65.86,65.93,22113.0,58.3475,58.5511,58.2768,58.3387,22113.0
2022-08-17 15:30:00,66.0,66.09,65.87,65.9,85393.0,58.4006,58.4803,58.2856,58.3122,85393.0
2022-08-18 09:30:00,66.02,66.26,65.93,66.2,13821.0,58.4183,58.6307,58.3387,58.5776,13821.0
2022-08-18 10:00:00,66.24,66.37,66.16,66.16,34084.0,58.613,58.728,58.5422,58.5422,34084.0
2022-08-18 10:30:00,66.16,66.4,66.05,66.34,18527.0,58.5422,58.7546,58.4449,58.7015,18527.0
2022-08-18 11:00:00,66.34,66.36,66.2,66.34,29154.0,58.7015,58.7192,58.5776,58.7015,29154.0
2022-08-18 11:30:00,66.33,66.39,66.18,66.2,38585.0,58.6926,58.7457,58.5599,58.5776,38585.0
2022-08-18 12:00:00,66.2,66.25,65.97,65.98,20283.0,58.5776,58.6219,58.3741,58.3829,20283.0
2022-08-18 12:30:00,65.97,66.05,65.84,65.91,17848.0,58.3741,58.4449,58.2591,58.321,17848.0
2022-08-18 13:00:00,65.92,66.09,65.88,66.0,27939.0,58.3299,58.4803,58.2945,58.4006,27939.0
2022-08-18 13:30:00,66.0,66.04,65.78,65.85,20397.0,58.4006,58.436,58.206,58.2679,20397.0
2022-08-18 14:00:00,65.86,66.02,65.81,65.94,24248.0,58.2768,58.4183,58.2325,58.3475,24248.0
2022-08-18 14:30:00,65.95,66.09,65.92,66.04,19866.0,58.3564,58.4803,58.3299,58.436,19866.0
2022-08-18 15:00:00,66.04,66.12,65.97,66.12,24728.0,58.436,58.5068,58.3741,58.5068,24728.0
2022-08-18 15:30:00,66.11,66.17,65.95,65.99,142331.0,58.498,58.5511,58.3564,58.3918,142331.0
2022-08-19 09:30:00,65.54,65.67,65.22,65.28,69746.0,57.9936,58.1086,57.7104,57.7635,69746.0
2022-08-19 10:00:00,65.38,65.44,65.17,65.29,14159.0,57.852,57.9051,57.6662,57.7724,14159.0
2022-08-19 10:30:00,65.34,65.45,65.17,65.25,21711.0,57.8166,57.914,57.6662,57.737,21711.0
2022-08-19 11:00:00,65.26,65.3,65.03,65.23,13990.0,57.7458,57.7812,57.5423,57.7193,13990.0
2022-08-19 11:30:00,65.25,65.41,65.21,65.36,13906.0,57.737,57.8786,57.7016,57.8343,13906.0
2022-08-19 12:00:00,65.28,65.34,65.1,65.14,15744.0,57.7635,57.8166,57.6043,57.6397,15744.0
2022-08-19 12:30:00,65.14,65.22,65.12,65.14,9565.0,57.6397,57.7104,57.622,57.6397,9565.0
2022-08-19 13:00:00,65.09,65.09,64.9,64.95,11839.0,57.5954,57.5954,57.4273,57.4715,11839.0
2022-08-19 13:30:00,64.9,64.9,64.66,64.78,9281.0,57.4273,57.4273,57.2149,57.3211,9281.0
2022-08-19 14:00:00,64.76,64.94,64.75,64.94,12950.0,57.3034,57.4627,57.2946,57.4627,12950.0
2022-08-19 14:30:00,64.95,65.11,64.84,64.88,18943.0,57.4715,57.6131,57.3742,57.4096,18943.0
2022-08-19 15:00:00,64.88,64.93,64.8,64.82,19523.0,57.4096,57.4538,57.3388,57.3565,19523.0
2022-08-19 15:30:00,64.83,65.06,64.7,64.8,166011.0,57.3654,57.5689,57.2503,57.3388,166011.0
2022-08-22 09:30:00,64.47,64.8,63.76,63.88,28416.0,57.0468,57.3388,56.4186,56.5247,28416.0
2022-08-22 10:00:00,63.87,63.87,63.58,63.7,18748.0,56.5159,56.5159,56.2593,56.3655,18748.0
2022-08-22 10:30:00,63.65,63.87,63.64,63.74,16140.0,56.3212,56.5159,56.3124,56.4009,16140.0
2022-08-22 11:00:00,63.72,63.94,63.71,63.89,13717.0,56.3832,56.5778,56.3743,56.5336,13717.0
2022-08-22 11:30:00,63.87,63.96,63.87,63.89,11582.0,56.5159,56.5955,56.5159,56.5336,11582.0
2022-08-22 12:00:00,63.89,63.91,63.76,63.76,12291.0,56.5336,56.5513,56.4186,56.4186,12291.0
2022-08-22 12:30:00,63.76,63.76,63.6,63.66,9323.0,56.4186,56.4186,56.277,56.3301,9323.0
2022-08-22 13:00:00,63.65,63.66,63.42,63.44,9744.0,56.3212,56.3301,56.1177,56.1354,9744.0
2022-08-22 13:30:00,63.41,63.46,63.32,63.35,18187.0,56.1089,56.1531,56.0292,56.0558,18187.0
2022-08-22 14:00:00,63.35,63.5,63.29,63.5,23693.0,56.0558,56.1885,56.0027,56.1885,23693.0
2022-08-22 14:30:00,63.48,63.61,63.47,63.52,17694.0,56.1708,56.2858,56.1619,56.2062,17694.0
2022-08-22 15:00:00,63.53,63.82,63.53,63.72,25043.0,56.215,56.4716,56.215,56.3832,25043.0
2022-08-22 15:30:00,63.7,63.73,63.41,63.57,191316.0,56.3655,56.392,56.1089,56.2504,191316.0
2022-08-23 09:30:00,63.61,63.72,63.33,63.46,53012.0,56.2858,56.3832,56.0381,56.1531,53012.0
2022-08-23 10:00:00,63.43,63.67,63.41,63.5,15867.0,56.1266,56.3389,56.1089,56.1885,15867.0
2022-08-23 10:30:00,63.51,63.52,63.22,63.31,17443.0,56.1973,56.2062,55.9407,56.0204,17443.0
2022-08-23 11:00:00,63.32,63.32,63.0,63.06,20215.0,56.0292,56.0292,55.7461,55.7992,20215.0
2022-08-23 11:30:00,63.06,63.06,62.82,62.85,23233.0,55.7992,55.7992,55.5868,55.6133,23233.0
2022-08-23 12:00:00,62.85,62.87,62.62,62.62,16162.0,55.6133,55.631,55.4098,55.4098,16162.0
2022-08-23 12:30:00,62.62,62.85,62.62,62.78,12215.0,55.4098,55.6133,55.4098,55.5514,12215.0
2022-08-23 13:00:00,62.79,62.79,62.59,62.64,9991.0,55.5602,55.5602,55.3833,55.4275,9991.0
2022-08-23 13:30:00,62.65,62.75,62.53,62.58,16905.0,55.4364,55.5248,55.3302,55.3744,16905.0
2022-08-23 14:00:00,62.57,62.65,62.53,62.64,9178.0,55.3656,55.4364,55.3302,55.4275,9178.0
2022-08-23 14:30:00,62.65,62.89,62.62,62.85,23526.0,55.4364,55.6487,55.4098,55.6133,23526.0
2022-08-23 15:00:00,62.85,63.12,62.85,63.1,48871.0,55.6133,55.8522,55.6133,55.8346,48871.0
2022-08-23 15:30:00,63.1,63.12,62.9,63.01,155347.0,55.8346,55.8522,55.6576,55.7549,155347.0
2022-08-24 09:30:00,62.91,63.27,62.88,63.02,19373.0,55.6664,55.985,55.6399,55.7638,19373.0
2022-08-24 10:00:00,63.1,63.48,63.1,63.42,18956.0,55.8346,56.1708,55.8346,56.1177,18956.0
2022-08-24 10:30:00,63.44,63.54,63.29,63.29,18929.0,56.1354,56.2239,56.0027,56.0027,18929.0
2022-08-24 11:00:00,63.29,63.53,63.21,63.5,16657.0,56.0027,56.215,55.9319,56.1885,16657.0
2022-08-24 11:30:00,63.5,63.56,63.43,63.43,15056.0,56.1885,56.2416,56.1266,56.1266,15056.0
2022-08-24 12:00:00,63.4,63.46,63.31,63.31,14660.0,56.1,56.1531,56.0204,56.0204,14660.0
2022-08-24 12:30:00,63.3,63.3,63.1,63.24,13753.0,56.0115,56.0115,55.8346,55.9584,13753.0
2022-08-24 13:00:00,63.23,63.43,63.22,63.28,53279.0,55.9496,56.1266,55.9407,55.9938,53279.0
2022-08-24 13:30:00,63.26,63.4,63.14,63.25,19074.0,55.9761,56.1,55.8699,55.9673,19074.0
2022-08-24 14:00:00,63.27,63.27,63.08,63.1,16793.0,55.985,55.985,55.8169,55.8346,16793.0
2022-08-24 14:30:00,63.09,63.18,62.99,63.18,19093.0,55.8257,55.9053,55.7372,55.9053,19093.0
2022-08-24 15:00:00,63.16,63.33,63.13,63.24,35802.0,55.8876,56.0381,55.8611,55.9584,35802.0
2022-08-24 15:30:00,63.25,63.37,63.2,63.21,83538.0,55.9673,56.0735,55.923,55.9319,83538.0
2022-08-25 09:30:00,63.25,63.84,63.24,63.73,34612.0,55.9673,56.4893,55.9584,56.392,34612.0
2022-08-25 10:00:00,63.76,63.91,63.62,63.89,17591.0,56.4186,56.5513,56.2947,56.5336,17591.0
2022-08-25 10:30:00,63.89,63.94,63.74,63.82,16384.0,56.5336,56.5778,56.4009,56.4716,16384.0
2022-08-25 11:00:00,63.81,63.81,63.5,63.55,16071.0,56.4628,56.4628,56.1885,56.2327,16071.0
2022-08-25 11:30:00,63.54,63.6,63.5,63.58,5782.0,56.2239,56.277,56.1885,56.2593,5782.0
2022-08-25 12:00:00,63.57,63.58,63.41,63.55,5990.0,56.2504,56.2593,56.1089,56.2327,5990.0
2022-08-25 12:30:00,63.53,63.6,63.42,63.52,3227.0,56.215,56.277,56.1177,56.2062,3227.0
2022-08-25 13:00:00,63.5,63.6,63.5,63.53,9476.0,56.1885,56.277,56.1885,56.215,9476.0
2022-08-25 13:30:00,63.54,63.64,63.46,63.61,10531.0,56.2239,56.3124,56.1531,56.2858,10531.0
2022-08-25 14:00:00,63.62,63.64,63.57,63.64,6241.0,56.2947,56.3124,56.2504,56.3124,6241.0
2022-08-25 14:30:00,63.64,63.72,63.61,63.72,8134.0,56.3124,56.3832,56.2858,56.3832,8134.0
2022-08-25 15:00:00,63.71,63.86,63.65,63.84,18166.0,56.3743,56.507,56.3212,56.4893,18166.0
2022-08-25 15:30:00,63.84,63.98,63.7,63.86,153215.0,56.4893,56.6132,56.3655,56.507,153215.0
2022-08-26 09:30:00,63.79,63.91,63.39,63.39,22251.0,56.4451,56.5513,56.0912,56.0912,22251.0
2022-08-26 10:00:00,63.42,63.61,63.03,63.08,305861.0,56.1177,56.2858,55.7726,55.8169,305861.0
2022-08-26 10:30:00,63.06,63.09,62.84,63.07,41260.0,55.7992,55.8257,55.6045,55.808,41260.0
2022-08-26 11:00:00,63.05,63.11,62.71,62.87,53585.0,55.7903,55.8434,55.4895,55.631,53585.0
2022-08-26 11:30:00,62.89,63.1,62.86,63.0,17205.0,55.6487,55.8346,55.6222,55.7461,17205.0
2022-08-26 12:00:00,62.99,63.02,62.79,62.8,20051.0,55.7372,55.7638,55.5602,55.5691,20051.0
2022-08-26 12:30:00,62.8,62.94,62.74,62.92,16331.0,55.5691,55.693,55.516,55.6753,16331.0
2022-08-26 13:00:00,62.91,63.05,62.83,63.05,16908.0,55.6664,55.7903,55.5956,55.7903,16908.0
2022-08-26 13:30:00,63.05,63.05,62.86,62.88,33721.0,55.7903,55.7903,55.6222,55.6399,33721.0
2022-08-26 14:00:00,62.89,63.01,62.87,62.95,23732.0,55.6487,55.7549,55.631,55.7018,23732.0
2022-08-26 14:30:00,62.95,62.96,62.79,62.81,25477.0,55.7018,55.7107,55.5602,55.5779,25477.0
2022-08-26 15:00:00,62.81,62.91,62.74,62.89,20598.0,55.5779,55.6664,55.516,55.6487,20598.0
2022-08-26 15:30:00,62.88,62.93,62.75,62.85,93898.0,55.6399,55.6841,55.5248,55.6133,93898.0
2022-08-29 09:30:00,62.67,62.67,61.91,61.98,44028.0,55.4541,55.4541,54.7816,54.8435,44028.0
2022-08-29 10:00:00,61.94,62.42,61.93,62.25,25100.0,54.8081,55.2328,54.7993,55.0824,25100.0
2022-08-29 10:30:00,62.25,62.35,61.86,61.97,23106.0,55.0824,55.1709,54.7373,54.8347,23106.0
2022-08-29 11:00:00,62.0,62.39,61.96,62.29,19762.0,54.8612,55.2063,54.8258,55.1178,19762.0
2022-08-29 11:30:00,62.27,62.35,62.13,62.35,6975.0,55.1001,55.1709,54.9762,55.1709,6975.0
2022-08-29 12:00:00,62.35,62.47,62.23,62.24,10349.0,55.1709,55.2771,55.0647,55.0736,10349.0
2022-08-29 12:30:00,62.26,62.53,62.26,62.47,41613.0,55.0913,55.3302,55.0913,55.2771,41613.0
2022-08-29 13:00:00,62.49,62.67,62.48,62.63,21048.0,55.2948,55.4541,55.2859,55.4187,21048.0
2022-08-29 13:30:00,62.64,62.81,62.63,62.7,17669.0,55.4275,55.5779,55.4187,55.4806,17669.0
2022-08-29 14:00:00,62.69,62.69,62.5,62.51,30634.0,55.4718,55.4718,55.3036,55.3125,30634.0
2022-08-29 14:30:00,62.51,62.73,62.47,62.73,10853.0,55.3125,55.5072,55.2771,55.5072,10853.0
2022-08-29 15:00:00,62.74,62.87,62.55,62.57,26295.0,55.516,55.631,55.3479,55.3656,26295.0
2022-08-29 15:30:00,62.57,62.59,62.13,62.18,140201.0,55.3656,55.3833,54.9762,55.0205,140201.0
2022-08-30 09:30:00,62.09,62.33,62.01,62.22,16363.0,54.9408,55.1532,54.8701,55.0559,16363.0
2022-08-30 10:00:00,62.2,62.38,62.05,62.28,17280.0,55.0382,55.1975,54.9054,55.109,17280.0
2022-08-30 10:30:00,62.26,62.26,61.93,62.14,18590.0,55.0913,55.0913,54.7993,54.9851,18590.0
2022-08-30 11:00:00,62.18,62.48,62.09,62.42,13976.0,55.0205,55.2859,54.9408,55.2328,13976.0
2022-08-30 11:30:00,62.39,62.45,62.32,62.4,9644.0,55.2063,55.2594,55.1444,55.2151,9644.0
2022-08-30 12:00:00,62.38,62.63,62.38,62.54,12478.0,55.1975,55.4187,55.1975,55.339,12478.0
2022-08-30 12:30:00,62.57,62.57,62.36,62.37,11839.0,55.3656,55.3656,55.1798,55.1886,11839.0
2022-08-30 13:00:00,62.37,62.42,62.0,62.06,11504.0,55.1886,55.2328,54.8612,54.9143,11504.0
2022-08-30 13:30:00,62.14,62.14,61.9,62.03,10141.0,54.9851,54.9851,54.7727,54.8878,10141.0
2022-08-30 14:00:00,62.05,62.16,61.99,62.05,23938.0,54.9054,55.0028,54.8524,54.9054,23938.0
2022-08-30 14:30:00,62.06,62.24,61.97,62.05,34178.0,54.9143,55.0736,54.8347,54.9054,34178.0
2022-08-30 15:00:00,62.06,62.35,62.03,62.05,11283.0,54.9143,55.1709,54.8878,54.9054,11283.0
2022-08-30 15:30:00,62.02,62.03,61.67,61.76,48657.0,54.8789,54.8878,54.5692,54.6488,48657.0
2022-08-31 09:30:00,62.09,62.26,61.67,61.85,25707.0,54.9408,55.0913,54.5692,54.7285,25707.0
2022-08-31 10:00:00,61.79,62.14,61.78,61.94,58657.0,54.6754,54.9851,54.6665,54.8081,58657.0
2022-08-31 10:30:00,62.03,62.05,61.82,61.89,7941.0,54.8878,54.9054,54.7019,54.7639,7941.0
2022-08-31 11:00:00,61.77,61.77,61.58,61.66,9611.0,54.6577,54.6577,54.4896,54.5604,9611.0
2022-08-31 11:30:00,61.65,61.81,61.61,61.76,11247.0,54.5515,54.6931,54.5161,54.6488,11247.0
2022-08-31 12:00:00,61.74,61.79,61.55,61.61,13614.0,54.6311,54.6754,54.463,54.5161,13614.0
2022-08-31 12:30:00,61.62,61.68,61.49,61.51,7044.0,54.525,54.5781,54.4099,54.4276,7044.0
2022-08-31 13:00:00,61.55,61.65,61.39,61.41,10315.0,54.463,54.5515,54.3214,54.3391,10315.0
2022-08-31 13:30:00,61.4,61.45,61.25,61.27,8113.0,54.3303,54.3745,54.1976,54.2153,8113.0
2022-08-31 14:00:00,61.3,61.34,61.11,61.11,9441.0,54.2418,54.2772,54.0737,54.0737,9441.0
2022-08-31 14:30:00,61.09,61.1,60.89,61.05,10413.0,54.056,54.0648,53.879,54.0206,10413.0
2022-08-31 15:00:00,61.06,61.37,61.02,61.16,12426.0,54.0294,54.3037,53.994,54.1179,12426.0
2022-08-31 15:30:00,61.16,61.35,60.82,60.82,117059.0,54.1179,54.286,53.8171,53.8171,117059.0
2022-09-01 09:30:00,60.62,60.7,60.25,60.32,34774.0,53.6401,53.7109,53.3127,53.3746,34774.0
2022-09-01 10:00:00,60.32,60.43,59.82,60.41,24456.0,53.3746,53.472,52.9322,53.4543,24456.0
2022-09-01 10:30:00,60.38,60.38,60.03,60.1,10811.0,53.4277,53.4277,53.118,53.18,10811.0
2022-09-01 11:00:00,60.12,60.31,60.04,60.08,26828.0,53.1977,53.3658,53.1269,53.1623,26828.0
2022-09-01 11:30:00,60.1,60.35,60.1,60.34,8745.0,53.18,53.4012,53.18,53.3923,8745.0
2022-09-01 12:00:00,60.39,60.64,60.37,60.47,16263.0,53.4366,53.6578,53.4189,53.5074,16263.0
2022-09-01 12:30:00,60.45,60.48,60.1,60.17,14213.0,53.4897,53.5162,53.18,53.2419,14213.0
2022-09-01 13:00:00,60.12,60.41,60.09,60.41,34817.0,53.1977,53.4543,53.1711,53.4543,34817.0
2022-09-01 13:30:00,60.41,60.43,60.06,60.15,20321.0,53.4543,53.472,53.1446,53.2242,20321.0
2022-09-01 14:00:00,60.16,60.51,60.13,60.51,16828.0,53.2331,53.5428,53.2065,53.5428,16828.0
2022-09-01 14:30:00,60.58,60.66,60.49,60.54,24070.0,53.6047,53.6755,53.5251,53.5693,24070.0
2022-09-01 15:00:00,60.55,60.71,60.53,60.62,47735.0,53.5782,53.7197,53.5605,53.6401,47735.0
2022-09-01 15:30:00,60.59,60.96,60.52,60.9,112219.0,53.6136,53.941,53.5516,53.8879,112219.0
2022-09-02 09:30:00,61.31,61.47,61.19,61.2,21051.0,54.2507,54.3922,54.1445,54.1533,21051.0
2022-09-02 10:00:00,61.22,61.47,61.05,61.38,21955.0,54.171,54.3922,54.0206,54.3126,21955.0
2022-09-02 10:30:00,61.41,61.55,61.33,61.54,21452.0,54.3391,54.463,54.2684,54.4542,21452.0
2022-09-02 11:00:00,61.56,61.82,61.48,61.5,19226.0,54.4719,54.7019,54.4011,54.4188,19226.0
2022-09-02 11:30:00,61.51,61.68,61.34,61.67,17131.0,54.4276,54.5781,54.2772,54.5692,17131.0
2022-09-02 12:00:00,61.65,61.67,61.08,61.08,12962.0,54.5515,54.5692,54.0471,54.0471,12962.0
2022-09-02 12:30:00,61.06,61.12,60.85,60.94,18460.0,54.0294,54.0825,53.8436,53.9233,18460.0
2022-09-02 13:00:00,60.94,60.94,60.33,60.34,18166.0,53.9233,53.9233,53.3835,53.3923,18166.0
2022-09-02 13:30:00,60.32,60.65,60.3,60.49,43767.0,53.3746,53.6666,53.3569,53.5251,43767.0
2022-09-02 14:00:00,60.49,60.78,60.49,60.77,18509.0,53.5251,53.7817,53.5251,53.7728,18509.0
2022-09-02 14:30:00,60.69,60.86,60.66,60.74,50317.0,53.702,53.8525,53.6755,53.7463,50317.0
2022-09-02 15:00:00,60.74,60.97,60.67,60.74,25014.0,53.7463,53.9498,53.6843,53.7463,25014.0
2022-09-02 15:30:00,60.69,60.69,60.27,60.5,150732.0,53.702,53.702,53.3304,53.5339,150732.0
2022-09-06 09:30:00,60.79,61.1,60.31,60.65,18403.0,53.7905,54.0648,53.3658,53.6666,18403.0
2022-09-06 10:00:00,60.62,60.7,60.19,60.7,28644.0,53.6401,53.7109,53.2596,53.7109,28644.0
2022-09-06 10:30:00,60.74,61.01,60.68,60.98,18092.0,53.7463,53.9852,53.6932,53.9587,18092.0
2022-09-06 11:00:00,60.97,61.13,60.88,60.89,17734.0,53.9498,54.0914,53.8702,53.879,17734.0
2022-09-06 11:30:00,60.88,61.4,60.86,61.36,26856.0,53.8702,54.3303,53.8525,54.2949,26856.0
2022-09-06 12:00:00,61.35,61.44,60.94,61.0,13296.0,54.286,54.3657,53.9233,53.9763,13296.0
2022-09-06 12:30:00,61.05,61.16,61.01,61.12,10296.0,54.0206,54.1179,53.9852,54.0825,10296.0
2022-09-06 13:00:00,61.06,61.09,60.79,60.98,77108.0,54.0294,54.056,53.7905,53.9587,77108.0
2022-09-06 13:30:00,60.95,61.23,60.93,61.23,111211.0,53.9321,54.1799,53.9144,54.1799,111211.0
2022-09-06 14:00:00,61.25,61.52,61.24,61.32,29054.0,54.1976,54.4365,54.1887,54.2595,29054.0
2022-09-06 14:30:00,61.31,61.41,61.25,61.35,22141.0,54.2507,54.3391,54.1976,54.286,22141.0
2022-09-06 15:00:00,61.38,61.57,61.3,61.36,44292.0,54.3126,54.4807,54.2418,54.2949,44292.0
2022-09-06 15:30:00,61.35,61.37,61.17,61.33,147465.0,54.286,54.3037,54.1268,54.2684,147465.0
2022-09-07 09:30:00,61.49,61.51,61.14,61.47,80949.0,54.4099,54.4276,54.1002,54.3922,80949.0
2022-09-07 10:00:00,61.55,61.68,61.32,61.63,29104.0,54.463,54.5781,54.2595,54.5338,29104.0
2022-09-07 10:30:00,61.67,61.73,61.46,61.57,9466.0,54.5692,54.6223,54.3834,54.4807,9466.0
2022-09-07 11:00:00,61.57,61.78,61.54,61.72,8089.0,54.4807,54.6665,54.4542,54.6134,8089.0
2022-09-07 11:30:00,61.73,61.75,61.56,61.56,10541.0,54.6223,54.64,54.4719,54.4719,10541.0
2022-09-07 12:00:00,61.56,61.61,61.46,61.61,11873.0,54.4719,54.5161,54.3834,54.5161,11873.0
2022-09-07 12:30:00,61.62,61.84,61.57,61.77,9967.0,54.525,54.7196,54.4807,54.6577,9967.0
2022-09-07 13:00:00,61.79,61.86,61.69,61.71,16485.0,54.6754,54.7373,54.5869,54.6046,16485.0
2022-09-07 13:30:00,61.73,62.08,61.71,62.08,14977.0,54.6223,54.932,54.6046,54.932,14977.0
2022-09-07 14:00:00,62.05,62.13,62.01,62.08,35455.0,54.9054,54.9762,54.8701,54.932,35455.0
2022-09-07 14:30:00,62.11,62.33,62.07,62.27,27388.0,54.9585,55.1532,54.9231,55.1001,27388.0
2022-09-07 15:00:00,62.29,62.44,62.2,62.44,142523.0,55.1178,55.2505,55.0382,55.2505,142523.0
2022-09-07 15:30:00,62.45,62.5,62.19,62.22,197924.0,55.2594,55.3036,55.0293,55.0559,197924.0
2022-09-08 09:30:00,62.04,62.17,61.49,62.17,22808.0,54.8966,55.0116,54.4099,55.0116,22808.0
2022-09-08 10:00:00,62.14,62.31,62.07,62.14,16380.0,54.9851,55.1355,54.9231,54.9851,16380.0
2022-09-08 10:30:00,62.12,62.31,62.01,62.02,67435.0,54.9674,55.1355,54.8701,54.8789,67435.0
2022-09-08 11:00:00,62.05,62.08,61.9,61.93,9902.0,54.9054,54.932,54.7727,54.7993,9902.0
2022-09-08 11:30:00,61.95,62.0,61.74,62.0,27564.0,54.817,54.8612,54.6311,54.8612,27564.0
2022-09-08 12:00:00,62.0,62.01,61.38,61.44,58922.0,54.8612,54.8701,54.3126,54.3657,58922.0
2022-09-08 12:30:00,61.43,61.99,61.41,61.91,20474.0,54.3568,54.8524,54.3391,54.7816,20474.0
2022-09-08 13:00:00,61.89,61.98,61.76,61.96,11641.0,54.7639,54.8435,54.6488,54.8258,11641.0
2022-09-08 13:30:00,61.98,61.99,61.82,61.89,7200.0,54.8435,54.8524,54.7019,54.7639,7200.0
2022-09-08 14:00:00,61.91,62.01,61.89,61.99,4691.0,54.7816,54.8701,54.7639,54.8524,4691.0
2022-09-08 14:30:00,61.99,62.04,61.67,61.7,12969.0,54.8524,54.8966,54.5692,54.5957,12969.0
2022-09-08 15:00:00,61.72,61.86,61.64,61.81,15086.0,54.6134,54.7373,54.5427,54.6931,15086.0
2022-09-08 15:30:00,61.8,61.88,61.59,61.75,72579.0,54.6842,54.755,54.4984,54.64,72579.0
2022-09-09 09:30:00,62.01,62.14,61.51,62.12,12834.0,54.8701,54.9851,54.4276,54.9674,12834.0
2022-09-09 10:00:00,62.11,62.38,62.1,62.17,10283.0,54.9585,55.1975,54.9497,55.0116,10283.0
2022-09-09 10:30:00,62.17,62.38,62.15,62.32,8762.0,55.0116,55.1975,54.9939,55.1444,8762.0
2022-09-09 11:00:00,62.35,62.36,62.06,62.18,11834.0,55.1709,55.1798,54.9143,55.0205,11834.0
2022-09-09 11:30:00,62.22,62.33,62.18,62.29,24571.0,55.0559,55.1532,55.0205,55.1178,24571.0
2022-09-09 12:00:00,62.28,62.29,62.15,62.24,33407.0,55.109,55.1178,54.9939,55.0736,33407.0
2022-09-09 12:30:00,62.27,62.44,62.24,62.4,7344.0,55.1001,55.2505,55.0736,55.2151,7344.0
2022-09-09 13:00:00,62.39,62.54,62.36,62.52,8621.0,55.2063,55.339,55.1798,55.3213,8621.0
2022-09-09 13:30:00,62.53,62.62,62.45,62.49,138804.0,55.3302,55.4098,55.2594,55.2948,138804.0
2022-09-09 14:00:00,62.47,62.53,62.34,62.5,11259.0,55.2771,55.3302,55.1621,55.3036,11259.0
2022-09-09 14:30:00,62.48,62.5,62.37,62.48,7436.0,55.2859,55.3036,55.1886,55.2859,7436.0
2022-09-09 15:00:00,62.5,62.52,62.38,62.43,9899.0,55.3036,55.3213,55.1975,55.2417,9899.0
2022-09-09 15:30:00,62.42,62.55,62.28,62.28,83186.0,55.2328,55.3479,55.109,55.109,83186.0
2022-09-12 09:30:00,62.79,63.13,62.59,63.12,23587.0,55.5602,55.8611,55.3833,55.8522,23587.0
2022-09-12 10:00:00,63.14,63.14,62.63,62.76,29429.0,55.8699,55.8699,55.4187,55.5337,29429.0
2022-09-12 10:30:00,62.76,63.0,62.68,62.74,25594.0,55.5337,55.7461,55.4629,55.516,25594.0
2022-09-12 11:00:00,62.75,62.82,62.56,62.8,13761.0,55.5248,55.5868,55.3567,55.5691,13761.0
2022-09-12 11:30:00,62.85,62.93,62.73,62.74,31505.0,55.6133,55.6841,55.5072,55.516,31505.0
2022-09-12 12:00:00,62.73,62.82,62.64,62.79,16400.0,55.5072,55.5868,55.4275,55.5602,16400.0
2022-09-12 12:30:00,62.81,62.93,62.78,62.91,38114.0,55.5779,55.6841,55.5514,55.6664,38114.0
2022-09-12 13:00:00,62.95,63.05,62.86,63.05,15519.0,55.7018,55.7903,55.6222,55.7903,15519.0
2022-09-12 13:30:00,63.03,63.15,62.93,63.1,55808.0,55.7726,55.8788,55.6841,55.8346,55808.0
2022-09-12 14:00:00,63.08,63.1,62.92,62.93,17533.0,55.8169,55.8346,55.6753,55.6841,17533.0
2022-09-12 14:30:00,62.92,63.05,62.89,62.97,14215.0,55.6753,55.7903,55.6487,55.7195,14215.0
2022-09-12 15:00:00,62.99,63.15,62.98,63.02,111046.0,55.7372,55.8788,55.7284,55.7638,111046.0
2022-09-12 15:30:00,63.02,63.21,62.95,63.21,81339.0,55.7638,55.9319,55.7018,55.9319,81339.0
2022-09-13 09:30:00,61.77,62.02,61.53,61.54,21619.0,54.6577,54.8789,54.4453,54.4542,21619.0
2022-09-13 10:00:00,61.52,61.52,61.0,61.0,20074.0,54.4365,54.4365,53.9763,53.9763,20074.0
2022-09-13 10:30:00,60.9,60.9,60.46,60.58,15012.0,53.8879,53.8879,53.4985,53.6047,15012.0
2022-09-13 11:00:00,60.5,60.63,60.44,60.58,16054.0,53.5339,53.649,53.4808,53.6047,16054.0
2022-09-13 11:30:00,60.6,60.8,60.55,60.68,9095.0,53.6224,53.7994,53.5782,53.6932,9095.0
2022-09-13 12:00:00,60.67,60.76,60.54,60.57,11760.0,53.6843,53.764,53.5693,53.5959,11760.0
2022-09-13 12:30:00,60.53,60.56,60.36,60.37,11042.0,53.5605,53.587,53.41,53.4189,11042.0
2022-09-13 13:00:00,60.37,60.47,60.25,60.33,13924.0,53.4189,53.5074,53.3127,53.3835,13924.0
2022-09-13 13:30:00,60.32,60.36,60.13,60.17,13170.0,53.3746,53.41,53.2065,53.2419,13170.0
2022-09-13 14:00:00,60.17,60.23,60.09,60.14,27402.0,53.2419,53.295,53.1711,53.2154,27402.0
2022-09-13 14:30:00,60.17,60.18,59.99,60.01,23495.0,53.2419,53.2508,53.0826,53.1003,23495.0
2022-09-13 15:00:00,59.99,60.05,59.83,59.86,24963.0,53.0826,53.1357,52.9411,52.9676,24963.0
2022-09-13 15:30:00,59.84,59.84,59.51,59.74,152736.0,52.9499,52.9499,52.6579,52.8614,152736.0
2022-09-14 09:30:00,58.76,59.23,58.54,58.76,94612.0,52.546,52.9663,52.3493,52.546,94612.0
2022-09-14 10:00:00,58.76,58.82,58.3,58.3,25537.0,52.546,52.5996,52.1346,52.1346,25537.0
2022-09-14 10:30:00,58.29,58.68,58.29,58.6,17778.0,52.1257,52.4744,52.1257,52.4029,17778.0
2022-09-14 11:00:00,58.64,58.8,58.43,58.46,16633.0,52.4387,52.5818,52.2509,52.2777,16633.0
2022-09-14 11:30:00,58.46,58.59,58.34,58.4,19646.0,52.2777,52.394,52.1704,52.2241,19646.0
2022-09-14 12:00:00,58.41,58.43,58.13,58.17,14021.0,52.233,52.2509,51.9826,52.0184,14021.0
2022-09-14 12:30:00,58.16,58.58,58.13,58.57,23524.0,52.0094,52.385,51.9826,52.3761,23524.0
2022-09-14 13:00:00,58.55,58.84,58.53,58.84,16360.0,52.3582,52.6175,52.3403,52.6175,16360.0
2022-09-14 13:30:00,58.86,58.94,58.73,58.88,61559.0,52.6354,52.707,52.5192,52.6533,61559.0
2022-09-14 14:00:00,58.87,58.9,58.71,58.85,14375.0,52.6444,52.6712,52.5013,52.6265,14375.0
2022-09-14 14:30:00,58.85,58.97,58.7,58.76,48207.0,52.6265,52.7338,52.4923,52.546,48207.0
2022-09-14 15:00:00,58.77,58.86,58.58,58.67,55829.0,52.5549,52.6354,52.385,52.4655,55829.0
2022-09-14 15:30:00,58.68,58.97,58.56,58.9,127001.0,52.4744,52.7338,52.3671,52.6712,127001.0
2022-09-15 09:30:00,58.81,59.66,58.72,59.11,48700.0,52.5907,53.3508,52.5102,52.859,48700.0
2022-09-15 10:00:00,59.09,59.35,59.04,59.06,26148.0,52.8411,53.0736,52.7964,52.8143,26148.0
2022-09-15 10:30:00,59.05,59.22,58.98,59.03,28462.0,52.8053,52.9573,52.7427,52.7874,28462.0
2022-09-15 11:00:00,59.0,59.23,58.96,59.2,23844.0,52.7606,52.9663,52.7248,52.9395,23844.0
2022-09-15 11:30:00,59.19,59.22,58.96,59.0,18790.0,52.9305,52.9573,52.7248,52.7606,18790.0
2022-09-15 12:00:00,59.03,59.07,58.64,58.65,62529.0,52.7874,52.8232,52.4387,52.4476,62529.0
2022-09-15 12:30:00,58.63,58.86,58.6,58.84,19175.0,52.4297,52.6354,52.4029,52.6175,19175.0
2022-09-15 13:00:00,58.85,59.15,58.85,59.04,15106.0,52.6265,52.8947,52.6265,52.7964,15106.0
2022-09-15 13:30:00,59.04,59.1,58.89,58.93,14324.0,52.7964,52.85,52.6622,52.698,14324.0
2022-09-15 14:00:00,58.93,59.01,58.72,59.01,42550.0,52.698,52.7695,52.5102,52.7695,42550.0
2022-09-15 14:30:00,59.01,59.08,58.76,58.76,14643.0,52.7695,52.8321,52.546,52.546,14643.0
2022-09-15 15:00:00,58.79,58.82,58.61,58.63,27787.0,52.5728,52.5996,52.4119,52.4297,27787.0
2022-09-15 15:30:00,58.58,58.68,58.43,58.45,99713.0,52.385,52.4744,52.2509,52.2688,99713.0
2022-09-16 09:30:00,58.5,58.5,57.84,58.06,228821.0,52.3135,52.3135,51.7233,51.92,228821.0
2022-09-16 10:00:00,58.07,58.4,58.04,58.24,40481.0,51.929,52.2241,51.9021,52.081,40481.0
2022-09-16 10:30:00,58.27,58.43,58.2,58.26,39289.0,52.1078,52.2509,52.0452,52.0989,39289.0
2022-09-16 11:00:00,58.27,58.31,58.1,58.11,16346.0,52.1078,52.1436,51.9558,51.9647,16346.0
2022-09-16 11:30:00,58.1,58.2,58.0,58.17,14088.0,51.9558,52.0452,51.8664,52.0184,14088.0
2022-09-16 12:00:00,58.17,58.17,58.03,58.06,40932.0,52.0184,52.0184,51.8932,51.92,40932.0
2022-09-16 12:30:00,58.06,58.39,58.05,58.39,17568.0,51.92,52.2151,51.9111,52.2151,17568.0
2022-09-16 13:00:00,58.38,58.4,58.11,58.16,22288.0,52.2062,52.2241,51.9647,52.0094,22288.0
2022-09-16 13:30:00,58.15,58.21,58.07,58.17,41909.0,52.0005,52.0542,51.929,52.0184,41909.0
2022-09-16 14:00:00,58.18,58.71,58.15,58.67,39742.0,52.0273,52.5013,52.0005,52.4655,39742.0
2022-09-16 14:30:00,58.66,58.89,58.64,58.89,46130.0,52.4566,52.6622,52.4387,52.6622,46130.0
2022-09-16 15:00:00,58.89,59.0,58.73,58.87,54098.0,52.6622,52.7606,52.5192,52.6444,54098.0
2022-09-16 15:30:00,58.87,59.2,58.67,58.98,302883.0,52.6444,52.9395,52.4655,52.7427,302883.0
2022-09-19 09:30:00,58.51,59.02,58.43,58.92,26578.0,52.3224,52.7785,52.2509,52.6891,26578.0
2022-09-19 10:00:00,58.85,59.02,58.72,58.95,19864.0,52.6265,52.7785,52.5102,52.7159,19864.0
2022-09-19 10:30:00,58.98,59.06,58.73,58.73,15350.0,52.7427,52.8143,52.5192,52.5192,15350.0
2022-09-19 11:00:00,58.72,59.06,58.7,58.82,21907.0,52.5102,52.8143,52.4923,52.5996,21907.0
2022-09-19 11:30:00,58.81,58.9,58.71,58.86,12790.0,52.5907,52.6712,52.5013,52.6354,12790.0
2022-09-19 12:00:00,58.84,58.96,58.75,58.9,51116.0,52.6175,52.7248,52.537,52.6712,51116.0
2022-09-19 12:30:00,58.88,58.99,58.87,58.87,11650.0,52.6533,52.7517,52.6444,52.6444,11650.0
2022-09-19 13:00:00,58.86,58.89,58.64,58.71,15766.0,52.6354,52.6622,52.4387,52.5013,15766.0
2022-09-19 13:30:00,58.71,58.73,58.51,58.53,18231.0,52.5013,52.5192,52.3224,52.3403,18231.0
2022-09-19 14:00:00,58.52,58.54,58.39,58.42,12594.0,52.3314,52.3493,52.2151,52.2419,12594.0
2022-09-19 14:30:00,58.42,58.56,58.41,58.56,17658.0,52.2419,52.3671,52.233,52.3671,17658.0
2022-09-19 15:00:00,58.55,58.89,58.55,58.76,20859.0,52.3582,52.6622,52.3582,52.546,20859.0
2022-09-19 15:30:00,58.8,58.86,58.67,58.86,81716.0,52.5818,52.6354,52.4655,52.6354,81716.0
2022-09-20 09:30:00,58.05,58.05,56.95,56.97,27072.0,51.9111,51.9111,50.9274,50.9453,27072.0
2022-09-20 10:00:00,56.92,57.15,56.9,57.15,29252.0,50.9006,51.1062,50.8827,51.1062,29252.0
2022-09-20 10:30:00,57.13,57.47,57.1,57.47,14872.0,51.0884,51.3924,51.0615,51.3924,14872.0
2022-09-20 11:00:00,57.47,57.65,57.28,57.32,15346.0,51.3924,51.5534,51.2225,51.2583,15346.0
2022-09-20 11:30:00,57.33,57.51,57.2,57.5,7637.0,51.2672,51.4282,51.151,51.4192,7637.0
2022-09-20 12:00:00,57.51,57.62,57.45,57.48,16188.0,51.4282,51.5265,51.3745,51.4014,16188.0
2022-09-20 12:30:00,57.46,57.51,57.41,57.48,14162.0,51.3835,51.4282,51.3388,51.4014,14162.0
2022-09-20 13:00:00,57.43,57.45,57.18,57.19,7416.0,51.3566,51.3745,51.1331,51.142,7416.0
2022-09-20 13:30:00,57.16,57.18,56.83,56.86,11003.0,51.1152,51.1331,50.8201,50.8469,11003.0
2022-09-20 14:00:00,56.86,56.95,56.8,56.9,13261.0,50.8469,50.9274,50.7933,50.8827,13261.0
2022-09-20 14:30:00,56.85,56.98,56.62,56.9,15287.0,50.838,50.9542,50.6323,50.8827,15287.0
2022-09-20 15:00:00,56.9,56.96,56.78,56.9,23101.0,50.8827,50.9363,50.7754,50.8827,23101.0
2022-09-20 15:30:00,56.87,57.05,56.81,56.86,70615.0,50.8559,51.0168,50.8022,50.8469,70615.0
2022-09-21 09:30:00,57.04,57.44,57.04,57.29,19752.0,51.0079,51.3656,51.0079,51.2314,19752.0
2022-09-21 10:00:00,57.29,57.44,57.26,57.44,34224.0,51.2314,51.3656,51.2046,51.3656,34224.0
2022-09-21 10:30:00,57.45,57.53,57.23,57.23,12354.0,51.3745,51.4461,51.1778,51.1778,12354.0
2022-09-21 11:00:00,57.25,57.27,57.13,57.16,6725.0,51.1957,51.2136,51.0884,51.1152,6725.0
2022-09-21 11:30:00,57.16,57.22,57.12,57.18,6916.0,51.1152,51.1688,51.0794,51.1331,6916.0
2022-09-21 12:00:00,57.18,57.29,57.18,57.27,7931.0,51.1331,51.2314,51.1331,51.2136,7931.0
2022-09-21 12:30:00,57.26,57.31,57.15,57.17,8082.0,51.2046,51.2493,51.1062,51.1241,8082.0
2022-09-21 13:00:00,57.17,57.19,57.09,57.12,9007.0,51.1241,51.142,51.0526,51.0794,9007.0
2022-09-21 13:30:00,57.16,57.44,57.15,57.44,24879.0,51.1152,51.3656,51.1062,51.3656,24879.0
2022-09-21 14:00:00,57.37,57.37,56.27,56.34,31267.0,51.303,51.303,50.3193,50.3819,31267.0
2022-09-21 14:30:00,56.33,57.43,56.25,57.28,41070.0,50.373,51.3566,50.3014,51.2225,41070.0
2022-09-21 15:00:00,57.3,57.53,56.47,56.47,41856.0,51.2404,51.4461,50.4982,50.4982,41856.0
2022-09-21 15:30:00,56.43,56.46,55.88,55.9,123360.0,50.4624,50.4892,49.9706,49.9884,123360.0
2022-09-22 09:30:00,55.81,55.99,54.95,54.95,21710.0,49.908,50.0689,49.1389,49.1389,21710.0
2022-09-22 10:00:00,55.0,55.14,54.84,54.99,10275.0,49.1836,49.3088,49.0405,49.1747,10275.0
2022-09-22 10:30:00,55.01,55.04,54.66,54.68,31405.0,49.1926,49.2194,48.8796,48.8975,31405.0
2022-09-22 11:00:00,54.68,54.9,54.62,54.88,27036.0,48.8975,49.0942,48.8438,49.0763,27036.0
2022-09-22 11:30:00,54.87,55.05,54.8,54.83,18684.0,49.0674,49.2283,49.0048,49.0316,18684.0
2022-09-22 12:00:00,54.82,54.84,54.63,54.66,18304.0,49.0227,49.0405,48.8527,48.8796,18304.0
2022-09-22 12:30:00,54.62,54.79,54.61,54.66,11256.0,48.8438,48.9958,48.8349,48.8796,11256.0
2022-09-22 13:00:00,54.68,54.69,54.46,54.62,9987.0,48.8975,48.9064,48.7007,48.8438,9987.0
2022-09-22 13:30:00,54.61,54.64,54.51,54.57,14953.0,48.8349,48.8617,48.7454,48.7991,14953.0
2022-09-22 14:00:00,54.58,54.65,54.4,54.45,15622.0,48.808,48.8706,48.6471,48.6918,15622.0
2022-09-22 14:30:00,54.42,54.46,54.25,54.37,18287.0,48.665,48.7007,48.5129,48.6202,18287.0
2022-09-22 15:00:00,54.4,54.68,54.4,54.52,18005.0,48.6471,48.8975,48.6471,48.7544,18005.0
2022-09-22 15:30:00,54.55,54.57,54.31,54.37,109679.0,48.7812,48.7991,48.5666,48.6202,109679.0
2022-09-23 09:30:00,53.75,53.89,53.48,53.7,37763.0,48.0658,48.191,47.8244,48.0211,37763.0
2022-09-23 10:00:00,53.7,53.87,53.25,53.44,38370.0,48.0211,48.1731,47.6187,47.7886,38370.0
2022-09-23 10:30:00,53.45,53.54,53.09,53.19,20599.0,47.7975,47.878,47.4756,47.565,20599.0
2022-09-23 11:00:00,53.19,53.78,53.16,53.54,31967.0,47.565,48.0926,47.5382,47.878,31967.0
2022-09-23 11:30:00,53.56,53.62,53.34,53.42,31634.0,47.8959,47.9496,47.6992,47.7707,31634.0
2022-09-23 12:00:00,53.43,53.51,53.31,53.33,31792.0,47.7796,47.8512,47.6723,47.6902,31792.0
2022-09-23 12:30:00,53.31,53.73,53.3,53.72,23881.0,47.6723,48.0479,47.6634,48.039,23881.0
2022-09-23 13:00:00,53.72,54.11,53.7,53.93,58816.0,48.039,48.3877,48.0211,48.2268,58816.0
2022-09-23 13:30:00,53.9,54.13,53.89,54.03,45443.0,48.1999,48.4056,48.191,48.3162,45443.0
2022-09-23 14:00:00,54.02,54.15,53.72,54.02,42701.0,48.3073,48.4235,48.039,48.3073,42701.0
2022-09-23 14:30:00,54.04,54.04,53.85,53.93,74208.0,48.3251,48.3251,48.1552,48.2268,74208.0
2022-09-23 15:00:00,53.92,54.53,53.92,54.53,101633.0,48.2178,48.7633,48.2178,48.7633,101633.0
2022-09-23 15:30:00,54.54,54.8,54.52,54.73,307302.0,48.7723,49.0048,48.7544,48.9422,307302.0
2022-09-26 09:30:00,54.39,54.39,53.06,53.69,124687.0,48.6381,48.6381,47.4488,48.0122,124687.0
2022-09-26 10:00:00,53.63,54.41,53.49,54.18,37531.0,47.9585,48.656,47.8333,48.4503,37531.0
2022-09-26 10:30:00,54.16,54.16,53.81,54.01,37111.0,48.4324,48.4324,48.1195,48.2983,37111.0
2022-09-26 11:00:00,53.97,54.02,53.43,53.43,32736.0,48.2625,48.3073,47.7796,47.7796,32736.0
2022-09-26 11:30:00,53.44,53.6,53.05,53.07,41372.0,47.7886,47.9317,47.4398,47.4577,41372.0
2022-09-26 12:00:00,53.05,53.07,52.53,52.59,26757.0,47.4398,47.4577,46.9748,47.0285,26757.0
2022-09-26 12:30:00,52.58,52.81,52.36,52.8,20127.0,47.0195,47.2252,46.8228,47.2163,20127.0
2022-09-26 13:00:00,52.8,52.86,52.44,52.51,20591.0,47.2163,47.2699,46.8943,46.9569,20591.0
2022-09-26 13:30:00,52.52,52.75,52.47,52.49,50930.0,46.9659,47.1716,46.9212,46.9391,50930.0
2022-09-26 14:00:00,52.46,52.82,52.46,52.66,26797.0,46.9122,47.2342,46.9122,47.0911,26797.0
2022-09-26 14:30:00,52.66,53.26,52.65,53.19,27899.0,47.0911,47.6276,47.0821,47.565,27899.0
2022-09-26 15:00:00,53.17,53.48,53.17,53.31,39994.0,47.5471,47.8244,47.5471,47.6723,39994.0
2022-09-26 15:30:00,53.3,53.79,53.19,53.32,195266.0,47.6634,48.1016,47.565,47.6813,195266.0
2022-09-27 09:30:00,53.25,53.78,53.22,53.36,38366.0,47.6187,48.0926,47.5919,47.7171,38366.0
2022-09-27 10:00:00,53.29,53.44,52.73,53.23,21877.0,47.6545,47.7886,47.1537,47.6008,21877.0
2022-09-27 10:30:00,53.23,53.65,53.22,53.49,21279.0,47.6008,47.9764,47.5919,47.8333,21279.0
2022-09-27 11:00:00,53.49,53.59,53.13,53.13,27154.0,47.8333,47.9227,47.5114,47.5114,27154.0
2022-09-27 11:30:00,53.18,53.33,53.07,53.07,46323.0,47.5561,47.6902,47.4577,47.4577,46323.0
2022-09-27 12:00:00,53.05,53.05,52.84,53.0,33436.0,47.4398,47.4398,47.252,47.3951,33436.0
2022-09-27 12:30:00,53.05,53.25,53.04,53.23,15054.0,47.4398,47.6187,47.4309,47.6008,15054.0
2022-09-27 13:00:00,53.17,53.35,53.07,53.27,24988.0,47.5471,47.7081,47.4577,47.6366,24988.0
2022-09-27 13:30:00,53.23,53.31,52.93,53.08,28765.0,47.6008,47.6723,47.3325,47.4667,28765.0
2022-09-27 14:00:00,53.07,53.09,52.79,52.98,22764.0,47.4577,47.4756,47.2073,47.3772,22764.0
2022-09-27 14:30:00,52.97,53.3,52.9,53.26,39406.0,47.3683,47.6634,47.3057,47.6276,39406.0
2022-09-27 15:00:00,53.26,53.28,52.99,53.01,38745.0,47.6276,47.6455,47.3862,47.4041,38745.0
2022-09-27 15:30:00,53.02,53.03,52.74,52.78,112442.0,47.413,47.4219,47.1626,47.1984,112442.0
2022-09-28 09:30:00,53.31,53.5,52.89,53.41,36267.0,47.6723,47.8422,47.2968,47.7618,36267.0
2022-09-28 10:00:00,53.43,53.94,53.43,53.9,27369.0,47.7796,48.2357,47.7796,48.1999,27369.0
2022-09-28 10:30:00,54.0,54.28,53.91,54.05,21666.0,48.2894,48.5398,48.2089,48.3341,21666.0
2022-09-28 11:00:00,53.99,54.28,53.95,54.15,24367.0,48.2804,48.5398,48.2447,48.4235,24367.0
2022-09-28 11:30:00,54.13,54.2,53.92,54.15,19582.0,48.4056,48.4682,48.2178,48.4235,19582.0
2022-09-28 12:00:00,54.11,54.33,54.07,54.16,12290.0,48.3877,48.5845,48.352,48.4324,12290.0
2022-09-28 12:30:00,54.12,54.26,54.0,54.24,24876.0,48.3967,48.5219,48.2894,48.504,24876.0
2022-09-28 13:00:00,54.22,54.6,54.19,54.41,77722.0,48.4861,48.8259,48.4593,48.656,77722.0
2022-09-28 13:30:00,54.39,54.53,54.3,54.51,51306.0,48.6381,48.7633,48.5576,48.7454,51306.0
2022-09-28 14:00:00,54.52,54.53,54.05,54.05,54466.0,48.7544,48.7633,48.3341,48.3341,54466.0
2022-09-28 14:30:00,54.06,54.27,54.06,54.15,13848.0,48.343,48.5308,48.343,48.4235,13848.0
2022-09-28 15:00:00,54.11,54.44,54.11,54.3,24364.0,48.3877,48.6828,48.3877,48.5576,24364.0
2022-09-28 15:30:00,54.3,54.64,54.29,54.35,141926.0,48.5576,48.8617,48.5487,48.6024,141926.0
2022-09-29 09:30:00,53.73,53.83,52.42,52.46,18844.0,48.0479,48.1373,46.8765,46.9122,18844.0
2022-09-29 10:00:00,52.44,52.44,52.03,52.17,50462.0,46.8943,46.8943,46.5277,46.6529,50462.0
2022-09-29 10:30:00,52.1,52.76,51.97,52.71,17337.0,46.5903,47.1805,46.474,47.1358,17337.0
2022-09-29 11:00:00,52.71,53.14,52.67,53.0,28319.0,47.1358,47.5203,47.1,47.3951,28319.0
2022-09-29 11:30:00,53.0,53.64,52.98,53.51,29394.0,47.3951,47.9674,47.3772,47.8512,29394.0
2022-09-29 12:00:00,53.47,53.54,53.1,53.32,41760.0,47.8154,47.878,47.4845,47.6813,41760.0
2022-09-29 12:30:00,53.32,53.36,53.13,53.17,33186.0,47.6813,47.7171,47.5114,47.5471,33186.0
2022-09-29 13:00:00,53.16,53.24,53.07,53.19,17798.0,47.5382,47.6097,47.4577,47.565,17798.0
2022-09-29 13:30:00,53.18,53.29,53.03,53.07,18059.0,47.5561,47.6545,47.4219,47.4577,18059.0
2022-09-29 14:00:00,53.05,53.12,52.91,53.11,29935.0,47.4398,47.5024,47.3146,47.4935,29935.0
2022-09-29 14:30:00,53.09,53.26,53.02,53.05,58723.0,47.4756,47.6276,47.413,47.4398,58723.0
2022-09-29 15:00:00,53.03,53.38,53.01,53.15,42015.0,47.4219,47.7349,47.4041,47.5293,42015.0
2022-09-29 15:30:00,53.14,53.39,53.09,53.17,191253.0,47.5203,47.7439,47.4756,47.5471,191253.0
2022-09-30 09:30:00,53.58,54.77,53.1,53.7,84750.0,47.9138,48.9779,47.4845,48.0211,84750.0
2022-09-30 10:00:00,53.7,53.72,53.43,53.67,44451.0,48.0211,48.039,47.7796,47.9943,44451.0
2022-09-30 10:30:00,53.7,53.89,53.65,53.76,19487.0,48.0211,48.191,47.9764,48.0747,19487.0
2022-09-30 11:00:00,53.78,54.12,53.65,53.95,96330.0,48.0926,48.3967,47.9764,48.2447,96330.0
2022-09-30 11:30:00,53.9,53.93,53.45,53.54,33363.0,48.1999,48.2268,47.7975,47.878,33363.0
2022-09-30 12:00:00,53.56,53.56,53.37,53.47,20107.0,47.8959,47.8959,47.726,47.8154,20107.0
2022-09-30 12:30:00,53.46,53.66,53.46,53.65,17549.0,47.8065,47.9853,47.8065,47.9764,17549.0
2022-09-30 13:00:00,53.63,53.68,53.46,53.64,29135.0,47.9585,48.0032,47.8065,47.9674,29135.0
2022-09-30 13:30:00,53.66,53.73,53.46,53.53,15203.0,47.9853,48.0479,47.8065,47.8691,15203.0
2022-09-30 14:00:00,53.52,54.08,53.52,53.89,17881.0,47.8601,48.3609,47.8601,48.191,17881.0
2022-09-30 14:30:00,53.91,54.05,53.82,53.86,65889.0,48.2089,48.3341,48.1284,48.1642,65889.0
2022-09-30 15:00:00,53.81,54.07,53.79,54.07,42111.0,48.1195,48.352,48.1016,48.352,42111.0
2022-09-30 15:30:00,54.06,54.26,53.82,53.86,217680.0,48.343,48.5219,48.1284,48.1642,217680.0
2022-10-03 09:30:00,54.84,54.84,53.74,53.75,33384.0,49.0405,49.0405,48.0569,48.0658,33384.0
2022-10-03 10:00:00,53.77,54.72,53.77,54.65,24654.0,48.0837,48.9332,48.0837,48.8706,24654.0
2022-10-03 10:30:00,54.66,54.68,54.41,54.57,57377.0,48.8796,48.8975,48.656,48.7991,57377.0
2022-10-03 11:00:00,54.57,54.76,54.25,54.29,27470.0,48.7991,48.969,48.5129,48.5487,27470.0
2022-10-03 11:30:00,54.3,54.34,54.09,54.12,21917.0,48.5576,48.5934,48.3699,48.3967,21917.0
2022-10-03 12:00:00,54.12,54.25,54.02,54.04,18434.0,48.3967,48.5129,48.3073,48.3251,18434.0
2022-10-03 12:30:00,54.03,54.24,53.98,54.2,19403.0,48.3162,48.504,48.2715,48.4682,19403.0
2022-10-03 13:00:00,54.26,54.48,54.23,54.44,17093.0,48.5219,48.7186,48.495,48.6828,17093.0
2022-10-03 13:30:00,54.45,54.58,54.38,54.45,17351.0,48.6918,48.808,48.6292,48.6918,17351.0
2022-10-03 14:00:00,54.44,54.56,54.44,54.53,24787.0,48.6828,48.7901,48.6828,48.7633,24787.0
2022-10-03 14:30:00,54.52,54.59,54.41,54.55,35558.0,48.7544,48.817,48.656,48.7812,35558.0
2022-10-03 15:00:00,54.55,54.56,54.39,54.51,37659.0,48.7812,48.7901,48.6381,48.7454,37659.0
2022-10-03 15:30:00,54.51,54.6,54.24,54.3,208908.0,48.7454,48.8259,48.504,48.5576,208908.0
2022-10-04 09:30:00,54.9,55.58,54.57,55.54,53225.0,49.0942,49.7023,48.7991,49.6665,53225.0
2022-10-04 10:00:00,55.61,55.72,55.35,55.54,39133.0,49.7291,49.8275,49.4966,49.6665,39133.0
2022-10-04 10:30:00,55.55,55.85,55.55,55.66,30257.0,49.6755,49.9437,49.6755,49.7738,30257.0
2022-10-04 11:00:00,55.66,55.68,55.4,55.61,24235.0,49.7738,49.7917,49.5413,49.7291,24235.0
2022-10-04 11:30:00,55.62,55.8,55.55,55.73,56061.0,49.7381,49.899,49.6755,49.8364,56061.0
2022-10-04 12:00:00,55.8,55.97,55.76,55.91,16147.0,49.899,50.051,49.8632,49.9974,16147.0
2022-10-04 12:30:00,55.91,56.01,55.74,55.77,18417.0,49.9974,50.0868,49.8454,49.8722,18417.0
2022-10-04 13:00:00,55.75,55.75,55.27,55.5,45533.0,49.8543,49.8543,49.4251,49.6307,45533.0
2022-10-04 13:30:00,55.48,55.71,55.38,55.65,27572.0,49.6129,49.8185,49.5234,49.7649,27572.0
2022-10-04 14:00:00,55.64,55.67,55.44,55.55,35014.0,49.7559,49.7828,49.5771,49.6755,35014.0
2022-10-04 14:30:00,55.55,55.97,55.54,55.94,86915.0,49.6755,50.051,49.6665,50.0242,86915.0
2022-10-04 15:00:00,55.93,55.98,55.66,55.85,83435.0,50.0153,50.06,49.7738,49.9437,83435.0
2022-10-04 15:30:00,55.83,56.12,55.74,56.09,231332.0,49.9258,50.1852,49.8454,50.1583,231332.0
2022-10-05 09:30:00,54.96,55.32,54.58,54.85,27323.0,49.1478,49.4698,48.808,49.0495,27323.0
2022-10-05 10:00:00,54.76,54.82,54.35,54.38,17807.0,48.969,49.0227,48.6024,48.6292,17807.0
2022-10-05 10:30:00,54.36,54.53,54.23,54.28,10792.0,48.6113,48.7633,48.495,48.5398,10792.0
2022-10-05 11:00:00,54.28,54.64,54.24,54.45,11494.0,48.5398,48.8617,48.504,48.6918,11494.0
2022-10-05 11:30:00,54.47,54.58,54.38,54.58,9955.0,48.7097,48.808,48.6292,48.808,9955.0
2022-10-05 12:00:00,54.58,54.87,54.46,54.76,30576.0,48.808,49.0674,48.7007,48.969,30576.0
2022-10-05 12:30:00,54.76,54.79,54.61,54.63,19289.0,48.969,48.9958,48.8349,48.8527,19289.0
2022-10-05 13:00:00,54.63,55.02,54.63,54.82,15100.0,48.8527,49.2015,48.8527,49.0227,15100.0
2022-10-05 13:30:00,54.8,55.08,54.8,55.03,52859.0,49.0048,49.2552,49.0048,49.2104,52859.0
2022-10-05 14:00:00,55.03,55.66,55.03,55.58,75910.0,49.2104,49.7738,49.2104,49.7023,75910.0
2022-10-05 14:30:00,55.57,55.72,55.47,55.65,30753.0,49.6933,49.8275,49.6039,49.7649,30753.0
2022-10-05 15:00:00,55.71,56.08,55.71,55.9,59725.0,49.8185,50.1494,49.8185,49.9884,59725.0
2022-10-05 15:30:00,55.9,55.94,55.66,55.7,196687.0,49.9884,50.0242,49.7738,49.8096,196687.0
2022-10-06 09:30:00,55.45,55.93,55.33,55.33,21816.0,49.586,50.0153,49.4787,49.4787,21816.0
2022-10-06 10:00:00,55.29,55.42,55.02,55.09,24168.0,49.4429,49.5592,49.2015,49.2641,24168.0
2022-10-06 10:30:00,55.04,55.42,54.87,55.42,25300.0,49.2194,49.5592,49.0674,49.5592,25300.0
2022-10-06 11:00:00,55.39,55.44,55.16,55.36,41523.0,49.5324,49.5771,49.3267,49.5055,41523.0
2022-10-06 11:30:00,55.35,55.35,54.98,55.03,29894.0,49.4966,49.4966,49.1657,49.2104,29894.0
2022-10-06 12:00:00,55.02,55.25,54.82,55.25,31447.0,49.2015,49.4072,49.0227,49.4072,31447.0
2022-10-06 12:30:00,55.27,55.36,55.23,55.24,23652.0,49.4251,49.5055,49.3893,49.3982,23652.0
2022-10-06 13:00:00,55.26,55.42,55.16,55.38,35073.0,49.4161,49.5592,49.3267,49.5234,35073.0
2022-10-06 13:30:00,55.37,55.4,55.25,55.37,27219.0,49.5145,49.5413,49.4072,49.5145,27219.0
2022-10-06 14:00:00,55.34,55.4,55.19,55.39,22732.0,49.4877,49.5413,49.3535,49.5324,22732.0
2022-10-06 14:30:00,55.38,55.53,55.15,55.25,31218.0,49.5234,49.6576,49.3178,49.4072,31218.0
2022-10-06 15:00:00,55.24,55.31,55.19,55.3,24013.0,49.3982,49.4608,49.3535,49.4519,24013.0
2022-10-06 15:30:00,55.31,55.32,55.08,55.13,100196.0,49.4608,49.4698,49.2552,49.2999,100196.0
2022-10-07 09:30:00,54.62,54.71,54.35,54.45,16138.0,48.8438,48.9243,48.6024,48.6918,16138.0
2022-10-07 10:00:00,54.52,54.82,54.36,54.65,13825.0,48.7544,49.0227,48.6113,48.8706,13825.0
2022-10-07 10:30:00,54.57,54.78,54.56,54.66,19157.0,48.7991,48.9869,48.7901,48.8796,19157.0
2022-10-07 11:00:00,54.63,54.7,54.54,54.63,18339.0,48.8527,48.9153,48.7723,48.8527,18339.0
2022-10-07 11:30:00,54.63,54.72,54.56,54.58,14380.0,48.8527,48.9332,48.7901,48.808,14380.0
2022-10-07 12:00:00,54.57,54.64,54.43,54.5,32624.0,48.7991,48.8617,48.6739,48.7365,32624.0
2022-10-07 12:30:00,54.5,54.59,54.3,54.42,21257.0,48.7365,48.817,48.5576,48.665,21257.0
2022-10-07 13:00:00,54.41,54.57,54.38,54.57,12260.0,48.656,48.7991,48.6292,48.7991,12260.0
2022-10-07 13:30:00,54.54,54.54,54.33,54.48,37598.0,48.7723,48.7723,48.5845,48.7186,37598.0
2022-10-07 14:00:00,54.48,54.56,54.3,54.32,30392.0,48.7186,48.7901,48.5576,48.5755,30392.0
2022-10-07 14:30:00,54.34,54.43,54.27,54.29,56888.0,48.5934,48.6739,48.5308,48.5487,56888.0
2022-10-07 15:00:00,54.31,54.37,54.15,54.17,98089.0,48.5666,48.6202,48.4235,48.4414,98089.0
2022-10-07 15:30:00,54.17,54.42,54.06,54.33,143108.0,48.4414,48.665,48.343,48.5845,143108.0
2022-10-10 09:30:00,54.63,54.93,54.59,54.71,19260.0,48.8527,49.121,48.817,48.9243,19260.0
2022-10-10 10:00:00,54.69,54.81,54.48,54.76,12018.0,48.9064,49.0137,48.7186,48.969,12018.0
2022-10-10 10:30:00,54.7,54.74,54.43,54.56,11479.0,48.9153,48.9511,48.6739,48.7901,11479.0
2022-10-10 11:00:00,54.49,54.58,54.31,54.41,21742.0,48.7276,48.808,48.5666,48.656,21742.0
2022-10-10 11:30:00,54.42,54.61,54.37,54.56,11624.0,48.665,48.8349,48.6202,48.7901,11624.0
2022-10-10 12:00:00,54.48,54.48,54.11,54.15,7867.0,48.7186,48.7186,48.3877,48.4235,7867.0
2022-10-10 12:30:00,54.15,54.15,53.98,54.0,9243.0,48.4235,48.4235,48.2715,48.2894,9243.0
2022-10-10 13:00:00,53.96,54.09,53.96,54.02,8762.0,48.2536,48.3699,48.2536,48.3073,8762.0
2022-10-10 13:30:00,54.01,54.4,54.01,54.31,14248.0,48.2983,48.6471,48.2983,48.5666,14248.0
2022-10-10 14:00:00,54.3,54.39,54.13,54.17,71333.0,48.5576,48.6381,48.4056,48.4414,71333.0
2022-10-10 14:30:00,54.14,54.33,54.09,54.09,14645.0,48.4146,48.5845,48.3699,48.3699,14645.0
2022-10-10 15:00:00,54.05,54.42,53.98,54.22,32435.0,48.3341,48.665,48.2715,48.4861,32435.0
2022-10-10 15:30:00,54.22,54.39,54.21,54.32,192263.0,48.4861,48.6381,48.4772,48.5755,192263.0
2022-10-11 09:30:00,54.6,54.64,54.03,54.24,77239.0,48.8259,48.8617,48.3162,48.504,77239.0
2022-10-11 10:00:00,54.19,54.68,54.15,54.44,22081.0,48.4593,48.8975,48.4235,48.6828,22081.0
2022-10-11 10:30:00,54.38,54.84,54.38,54.73,89906.0,48.6292,49.0405,48.6292,48.9422,89906.0
2022-10-11 11:00:00,54.75,54.91,54.62,54.76,27951.0,48.9601,49.1031,48.8438,48.969,27951.0
2022-10-11 11:30:00,54.78,55.07,54.69,54.98,13262.0,48.9869,49.2462,48.9064,49.1657,13262.0
2022-10-11 12:00:00,54.95,55.1,54.78,55.06,20914.0,49.1389,49.273,48.9869,49.2373,20914.0
2022-10-11 12:30:00,55.05,55.24,55.05,55.16,14935.0,49.2283,49.3982,49.2283,49.3267,14935.0
2022-10-11 13:00:00,55.16,55.37,55.16,55.25,25211.0,49.3267,49.5145,49.3267,49.4072,25211.0
2022-10-11 13:30:00,55.27,55.4,55.21,55.35,15078.0,49.4251,49.5413,49.3714,49.4966,15078.0
2022-10-11 14:00:00,55.35,55.48,55.19,55.46,70741.0,49.4966,49.6129,49.3535,49.595,70741.0
2022-10-11 14:30:00,55.47,55.62,54.98,55.0,43448.0,49.6039,49.7381,49.1657,49.1836,43448.0
2022-10-11 15:00:00,54.98,55.19,54.86,55.11,55162.0,49.1657,49.3535,49.0584,49.282,55162.0
2022-10-11 15:30:00,55.12,55.33,55.03,55.28,168646.0,49.2909,49.4787,49.2104,49.434,168646.0
2022-10-12 09:30:00,55.21,55.21,54.65,54.81,99584.0,49.3714,49.3714,48.8706,49.0137,99584.0
2022-10-12 10:00:00,54.8,54.88,54.42,54.62,27125.0,49.0048,49.0763,48.665,48.8438,27125.0
2022-10-12 10:30:00,54.62,54.85,54.6,54.77,28813.0,48.8438,49.0495,48.8259,48.9779,28813.0
2022-10-12 11:00:00,54.79,54.96,54.79,54.84,10420.0,48.9958,49.1478,48.9958,49.0405,10420.0
2022-10-12 11:30:00,54.86,54.91,54.72,54.85,29703.0,49.0584,49.1031,48.9332,49.0495,29703.0
2022-10-12 12:00:00,54.82,54.98,54.61,54.69,160285.0,49.0227,49.1657,48.8349,48.9064,160285.0
2022-10-12 12:30:00,54.73,54.99,54.73,54.95,29959.0,48.9422,49.1747,48.9422,49.1389,29959.0
2022-10-12 13:00:00,54.95,54.98,54.81,54.82,22946.0,49.1389,49.1657,49.0137,49.0227,22946.0
2022-10-12 13:30:00,54.81,54.81,54.7,54.72,57278.0,49.0137,49.0137,48.9153,48.9332,57278.0
2022-10-12 14:00:00,54.72,55.01,54.72,55.0,106806.0,48.9332,49.1926,48.9332,49.1836,106806.0
2022-10-12 14:30:00,55.02,55.11,54.81,54.85,108670.0,49.2015,49.282,49.0137,49.0495,108670.0
2022-10-12 15:00:00,54.86,55.11,54.84,54.98,114858.0,49.0584,49.282,49.0405,49.1657,114858.0
2022-10-12 15:30:00,55.0,55.14,54.68,54.72,119905.0,49.1836,49.3088,48.8975,48.9332,119905.0
2022-10-13 09:30:00,53.73,53.89,53.32,53.83,32572.0,48.0479,48.191,47.6813,48.1373,32572.0
2022-10-13 10:00:00,53.74,54.15,53.51,53.51,46771.0,48.0569,48.4235,47.8512,47.8512,46771.0
2022-10-13 10:30:00,53.52,53.63,53.25,53.28,63409.0,47.8601,47.9585,47.6187,47.6455,63409.0
2022-10-13 11:00:00,53.27,54.26,53.17,53.88,97358.0,47.6366,48.5219,47.5471,48.1821,97358.0
2022-10-13 11:30:00,53.94,54.38,53.8,54.19,84668.0,48.2357,48.6292,48.1105,48.4593,84668.0
2022-10-13 12:00:00,54.22,54.44,53.93,54.01,32277.0,48.4861,48.6828,48.2268,48.2983,32277.0
2022-10-13 12:30:00,53.98,54.27,53.92,54.2,28761.0,48.2715,48.5308,48.2178,48.4682,28761.0
2022-10-13 13:00:00,54.17,54.52,54.15,54.49,25122.0,48.4414,48.7544,48.4235,48.7276,25122.0
2022-10-13 13:30:00,54.54,54.64,54.41,54.61,42714.0,48.7723,48.8617,48.656,48.8349,42714.0
2022-10-13 14:00:00,54.63,54.79,54.55,54.6,25639.0,48.8527,48.9958,48.7812,48.8259,25639.0
2022-10-13 14:30:00,54.58,55.19,54.58,55.17,92706.0,48.808,49.3535,48.808,49.3356,92706.0
2022-10-13 15:00:00,55.15,55.26,54.92,54.94,69403.0,49.3178,49.4161,49.1121,49.13,69403.0
2022-10-13 15:30:00,54.93,54.97,54.68,54.69,411979.0,49.121,49.1568,48.8975,48.9064,411979.0
2022-10-14 09:30:00,55.31,55.67,55.05,55.33,50285.0,49.4608,49.7828,49.2283,49.4787,50285.0
2022-10-14 10:00:00,55.33,55.33,54.17,54.27,22190.0,49.4787,49.4787,48.4414,48.5308,22190.0
2022-10-14 10:30:00,54.27,54.52,54.21,54.38,22979.0,48.5308,48.7544,48.4772,48.6292,22979.0
2022-10-14 11:00:00,54.39,54.75,54.29,54.4,23911.0,48.6381,48.9601,48.5487,48.6471,23911.0
2022-10-14 11:30:00,54.43,54.43,54.05,54.06,17449.0,48.6739,48.6739,48.3341,48.343,17449.0
2022-10-14 12:00:00,53.99,54.14,53.88,54.07,15383.0,48.2804,48.4146,48.1821,48.352,15383.0
2022-10-14 12:30:00,54.06,54.18,53.97,53.98,19232.0,48.343,48.4503,48.2625,48.2715,19232.0
2022-10-14 13:00:00,53.98,54.09,53.9,53.95,19067.0,48.2715,48.3699,48.1999,48.2447,19067.0
2022-10-14 13:30:00,53.98,54.01,53.88,53.94,11972.0,48.2715,48.2983,48.1821,48.2357,11972.0
2022-10-14 14:00:00,53.95,53.98,53.73,53.81,24584.0,48.2447,48.2715,48.0479,48.1195,24584.0
2022-10-14 14:30:00,53.8,53.81,53.54,53.59,27906.0,48.1105,48.1195,47.878,47.9227,27906.0
2022-10-14 15:00:00,53.61,53.68,53.28,53.54,26084.0,47.9406,48.0032,47.6455,47.878,26084.0
2022-10-14 15:30:00,53.55,53.63,53.35,53.4,168525.0,47.887,47.9585,47.7081,47.7528,168525.0
2022-10-17 09:30:00,54.43,54.9,54.26,54.63,38651.0,48.6739,49.0942,48.5219,48.8527,38651.0
2022-10-17 10:00:00,54.67,55.1,54.57,54.74,26794.0,48.8885,49.273,48.7991,48.9511,26794.0
2022-10-17 10:30:00,54.72,54.81,54.48,54.49,33051.0,48.9332,49.0137,48.7186,48.7276,33051.0
2022-10-17 11:00:00,54.52,54.84,54.52,54.83,66193.0,48.7544,49.0405,48.7544,49.0316,66193.0
2022-10-17 11:30:00,54.85,54.89,54.73,54.73,24102.0,49.0495,49.0852,48.9422,48.9422,24102.0
2022-10-17 12:00:00,54.73,54.9,54.73,54.75,20463.0,48.9422,49.0942,48.9422,48.9601,20463.0
2022-10-17 12:30:00,54.74,54.8,54.52,54.53,19087.0,48.9511,49.0048,48.7544,48.7633,19087.0
2022-10-17 13:00:00,54.54,54.76,54.47,54.72,10590.0,48.7723,48.969,48.7097,48.9332,10590.0
2022-10-17 13:30:00,54.75,54.81,54.68,54.8,37504.0,48.9601,49.0137,48.8975,49.0048,37504.0
2022-10-17 14:00:00,54.8,54.9,54.58,54.63,32970.0,49.0048,49.0942,48.808,48.8527,32970.0
2022-10-17 14:30:00,54.63,54.63,54.54,54.56,13050.0,48.8527,48.8527,48.7723,48.7901,13050.0
2022-10-17 15:00:00,54.56,54.63,54.48,54.62,32360.0,48.7901,48.8527,48.7186,48.8438,32360.0
2022-10-17 15:30:00,54.63,54.98,54.63,54.89,176049.0,48.8527,49.1657,48.8527,49.0852,176049.0
2022-10-18 09:30:00,55.67,55.97,55.49,55.68,134199.0,49.7828,50.051,49.6218,49.7917,134199.0
2022-10-18 10:00:00,55.67,55.87,55.37,55.45,71742.0,49.7828,49.9616,49.5145,49.586,71742.0
2022-10-18 10:30:00,55.47,55.73,55.36,55.6,70805.0,49.6039,49.8364,49.5055,49.7202,70805.0
2022-10-18 11:00:00,55.54,55.65,55.25,55.37,14897.0,49.6665,49.7649,49.4072,49.5145,14897.0
2022-10-18 11:30:00,55.37,55.52,55.22,55.52,15556.0,49.5145,49.6486,49.3804,49.6486,15556.0
2022-10-18 12:00:00,55.54,55.72,55.52,55.55,16909.0,49.6665,49.8275,49.6486,49.6755,16909.0
2022-10-18 12:30:00,55.56,55.66,55.5,55.54,22721.0,49.6844,49.7738,49.6307,49.6665,22721.0
2022-10-18 13:00:00,55.53,55.64,55.39,55.59,17867.0,49.6576,49.7559,49.5324,49.7112,17867.0
2022-10-18 13:30:00,55.62,55.74,55.61,55.7,76427.0,49.7381,49.8454,49.7291,49.8096,76427.0
2022-10-18 14:00:00,55.7,55.72,55.59,55.66,18335.0,49.8096,49.8275,49.7112,49.7738,18335.0
2022-10-18 14:30:00,55.65,55.66,55.04,55.22,21463.0,49.7649,49.7738,49.2194,49.3804,21463.0
2022-10-18 15:00:00,55.23,55.42,55.12,55.37,45434.0,49.3893,49.5592,49.2909,49.5145,45434.0
2022-10-18 15:30:00,55.35,55.68,55.32,55.57,193342.0,49.4966,49.7917,49.4698,49.6933,193342.0
2022-10-19 09:30:00,54.69,54.95,54.21,54.31,26012.0,48.9064,49.1389,48.4772,48.5666,26012.0
2022-10-19 10:00:00,54.32,54.98,54.32,54.94,15129.0,48.5755,49.1657,48.5755,49.13,15129.0
2022-10-19 10:30:00,54.88,54.9,54.71,54.77,7815.0,49.0763,49.0942,48.9243,48.9779,7815.0
2022-10-19 11:00:00,54.78,54.8,54.44,54.45,15898.0,48.9869,49.0048,48.6828,48.6918,15898.0
2022-10-19 11:30:00,54.46,54.53,54.32,54.47,13326.0,48.7007,48.7633,48.5755,48.7097,13326.0
2022-10-19 12:00:00,54.44,54.46,54.18,54.2,17053.0,48.6828,48.7007,48.4503,48.4682,17053.0
2022-10-19 12:30:00,54.2,54.22,53.82,53.85,13226.0,48.4682,48.4861,48.1284,48.1552,13226.0
2022-10-19 13:00:00,53.85,53.89,53.56,53.73,17152.0,48.1552,48.191,47.8959,48.0479,17152.0
2022-10-19 13:30:00,53.74,53.9,53.73,53.9,15087.0,48.0569,48.1999,48.0479,48.1999,15087.0
2022-10-19 14:00:00,53.9,54.17,53.86,54.13,13029.0,48.1999,48.4414,48.1642,48.4056,13029.0
2022-10-19 14:30:00,54.12,54.16,54.0,54.13,9413.0,48.3967,48.4324,48.2894,48.4056,9413.0
2022-10-19 15:00:00,54.14,54.39,54.13,54.18,17941.0,48.4146,48.6381,48.4056,48.4503,17941.0
2022-10-19 15:30:00,54.18,54.34,54.0,54.32,129240.0,48.4503,48.5934,48.2894,48.5755,129240.0
2022-10-20 09:30:00,54.54,54.89,54.42,54.75,54531.0,48.7723,49.0852,48.665,48.9601,54531.0
2022-10-20 10:00:00,54.75,55.08,54.71,54.95,32806.0,48.9601,49.2552,48.9243,49.1389,32806.0
2022-10-20 10:30:00,54.95,54.99,54.71,54.93,15655.0,49.1389,49.1747,48.9243,49.121,15655.0
2022-10-20 11:00:00,54.99,55.0,54.6,54.67,11154.0,49.1747,49.1836,48.8259,48.8885,11154.0
2022-10-20 11:30:00,54.7,54.85,54.55,54.55,7319.0,48.9153,49.0495,48.7812,48.7812,7319.0
2022-10-20 12:00:00,54.58,54.59,54.32,54.33,16469.0,48.808,48.817,48.5755,48.5845,16469.0
2022-10-20 12:30:00,54.33,54.37,54.16,54.2,14195.0,48.5845,48.6202,48.4324,48.4682,14195.0
2022-10-20 13:00:00,54.18,54.25,54.03,54.16,18902.0,48.4503,48.5129,48.3162,48.4324,18902.0
2022-10-20 13:30:00,54.15,54.22,54.07,54.22,20776.0,48.4235,48.4861,48.352,48.4861,20776.0
2022-10-20 14:00:00,54.23,54.25,54.06,54.13,13182.0,48.495,48.5129,48.343,48.4056,13182.0
2022-10-20 14:30:00,54.09,54.37,54.08,54.33,18163.0,48.3699,48.6202,48.3609,48.5845,18163.0
2022-10-20 15:00:00,54.32,54.48,54.2,54.26,16092.0,48.5755,48.7186,48.4682,48.5219,16092.0
2022-10-20 15:30:00,54.23,54.54,54.2,54.3,72129.0,48.495,48.7723,48.4682,48.5576,72129.0
2022-10-21 09:30:00,54.14,54.58,53.8,54.58,88189.0,48.4146,48.808,48.1105,48.808,88189.0
2022-10-21 10:00:00,54.63,54.82,54.28,54.28,16737.0,48.8527,49.0227,48.5398,48.5398,16737.0
2022-10-21 10:30:00,54.29,54.49,54.21,54.22,13268.0,48.5487,48.7276,48.4772,48.4861,13268.0
2022-10-21 11:00:00,54.22,54.44,54.17,54.4,8800.0,48.4861,48.6828,48.4414,48.6471,8800.0
2022-10-21 11:30:00,54.43,54.66,54.43,54.57,37695.0,48.6739,48.8796,48.6739,48.7991,37695.0
2022-10-21 12:00:00,54.58,54.81,54.58,54.74,14956.0,48.808,49.0137,48.808,48.9511,14956.0
2022-10-21 12:30:00,54.74,55.22,54.69,55.15,15173.0,48.9511,49.3804,48.9064,49.3178,15173.0
2022-10-21 13:00:00,55.16,55.23,55.06,55.13,17155.0,49.3267,49.3893,49.2373,49.2999,17155.0
2022-10-21 13:30:00,55.15,55.42,55.14,55.27,21471.0,49.3178,49.5592,49.3088,49.4251,21471.0
2022-10-21 14:00:00,55.27,55.35,55.14,55.25,29616.0,49.4251,49.4966,49.3088,49.4072,29616.0
2022-10-21 14:30:00,55.26,55.31,55.16,55.28,18100.0,49.4161,49.4608,49.3267,49.434,18100.0
2022-10-21 15:00:00,55.28,55.49,55.25,55.41,26927.0,49.434,49.6218,49.4072,49.5503,26927.0
2022-10-21 15:30:00,55.4,55.84,55.27,55.68,220925.0,49.5413,49.9348,49.4251,49.7917,220925.0
2022-10-24 09:30:00,56.32,56.34,55.89,56.26,50051.0,50.364,50.3819,49.9795,50.3104,50051.0
2022-10-24 10:00:00,56.22,56.27,55.45,55.85,32783.0,50.2746,50.3193,49.586,49.9437,32783.0
2022-10-24 10:30:00,55.77,56.09,55.71,55.81,20588.0,49.8722,50.1583,49.8185,49.908,20588.0
2022-10-24 11:00:00,55.83,55.84,55.6,55.68,15885.0,49.9258,49.9348,49.7202,49.7917,15885.0
2022-10-24 11:30:00,55.69,55.88,55.64,55.84,12897.0,49.8006,49.9706,49.7559,49.9348,12897.0
2022-10-24 12:00:00,55.87,56.01,55.83,55.96,10066.0,49.9616,50.0868,49.9258,50.0421,10066.0
2022-10-24 12:30:00,55.97,55.98,55.79,55.79,8337.0,50.051,50.06,49.8901,49.8901,8337.0
2022-10-24 13:00:00,55.79,55.92,55.74,55.91,12596.0,49.8901,50.0063,49.8454,49.9974,12596.0
2022-10-24 13:30:00,55.91,55.94,55.76,55.84,14340.0,49.9974,50.0242,49.8632,49.9348,14340.0
2022-10-24 14:00:00,55.85,55.99,55.85,55.98,10816.0,49.9437,50.0689,49.9437,50.06,10816.0
2022-10-24 14:30:00,55.97,56.21,55.96,56.18,11550.0,50.051,50.2657,50.0421,50.2388,11550.0
2022-10-24 15:00:00,56.19,56.34,56.19,56.29,25177.0,50.2478,50.3819,50.2478,50.3372,25177.0
2022-10-24 15:30:00,56.31,56.35,56.2,56.27,126234.0,50.3551,50.3909,50.2567,50.3193,126234.0
2022-10-25 09:30:00,56.38,57.47,56.38,57.47,47840.0,50.4177,51.3924,50.4177,51.3924,47840.0
2022-10-25 10:00:00,57.49,57.89,57.37,57.89,37904.0,51.4103,51.768,51.303,51.768,37904.0
2022-10-25 10:30:00,57.87,58.08,57.7,57.77,35973.0,51.7501,51.9379,51.5981,51.6607,35973.0
2022-10-25 11:00:00,57.77,58.05,57.66,57.97,24402.0,51.6607,51.9111,51.5623,51.8395,24402.0
2022-10-25 11:30:00,57.93,58.21,57.93,58.12,31721.0,51.8038,52.0542,51.8038,51.9737,31721.0
2022-10-25 12:00:00,58.11,58.11,57.85,58.07,9050.0,51.9647,51.9647,51.7322,51.929,9050.0
2022-10-25 12:30:00,58.09,58.15,57.95,57.99,18608.0,51.9468,52.0005,51.8216,51.8574,18608.0
2022-10-25 13:00:00,57.98,58.09,57.88,57.98,22886.0,51.8485,51.9468,51.759,51.8485,22886.0
2022-10-25 13:30:00,57.99,58.12,57.82,57.91,18160.0,51.8574,51.9737,51.7054,51.7859,18160.0
2022-10-25 14:00:00,57.93,58.04,57.89,57.92,29943.0,51.8038,51.9021,51.768,51.7948,29943.0
2022-10-25 14:30:00,57.93,57.94,57.66,57.66,32984.0,51.8038,51.8127,51.5623,51.5623,32984.0
2022-10-25 15:00:00,57.65,57.94,57.64,57.94,39663.0,51.5534,51.8127,51.5444,51.8127,39663.0
2022-10-25 15:30:00,57.93,58.23,57.93,58.16,160133.0,51.8038,52.072,51.8038,52.0094,160133.0
2022-10-26 09:30:00,58.28,58.53,57.79,57.81,18736.0,52.1167,52.3403,51.6786,51.6965,18736.0
2022-10-26 10:00:00,57.82,58.26,57.78,57.99,17791.0,51.7054,52.0989,51.6696,51.8574,17791.0
2022-10-26 10:30:00,57.98,58.05,57.74,57.76,20994.0,51.8485,51.9111,51.6339,51.6517,20994.0
2022-10-26 11:00:00,57.79,58.13,57.79,58.05,15251.0,51.6786,51.9826,51.6786,51.9111,15251.0
2022-10-26 11:30:00,58.06,58.16,57.93,58.04,18321.0,51.92,52.0094,51.8038,51.9021,18321.0
2022-10-26 12:00:00,58.04,58.1,57.95,57.99,18389.0,51.9021,51.9558,51.8216,51.8574,18389.0
2022-10-26 12:30:00,58.01,58.12,57.83,57.87,20090.0,51.8753,51.9737,51.7143,51.7501,20090.0
2022-10-26 13:00:00,57.89,57.96,57.78,57.79,18256.0,51.768,51.8306,51.6696,51.6786,18256.0
2022-10-26 13:30:00,57.79,57.9,57.69,57.87,20885.0,51.6786,51.7769,51.5891,51.7501,20885.0
2022-10-26 14:00:00,57.87,57.91,57.68,57.69,15365.0,51.7501,51.7859,51.5802,51.5891,15365.0
2022-10-26 14:30:00,57.72,57.77,57.57,57.58,17308.0,51.616,51.6607,51.4818,51.4908,17308.0
2022-10-26 15:00:00,57.58,57.61,57.45,57.59,35989.0,51.4908,51.5176,51.3745,51.4997,35989.0
2022-10-26 15:30:00,57.59,57.81,57.56,57.66,129792.0,51.4997,51.6965,51.4729,51.5623,129792.0
2022-10-27 09:30:00,58.37,58.85,58.14,58.62,39929.0,52.1972,52.6265,51.9916,52.4208,39929.0
2022-10-27 10:00:00,58.6,58.85,58.18,58.84,26328.0,52.4029,52.6265,52.0273,52.6175,26328.0
2022-10-27 10:30:00,58.8,58.86,58.26,58.32,19069.0,52.5818,52.6354,52.0989,52.1525,19069.0
2022-10-27 11:00:00,58.4,58.52,58.35,58.41,11864.0,52.2241,52.3314,52.1793,52.233,11864.0
2022-10-27 11:30:00,58.39,58.61,58.21,58.33,15485.0,52.2151,52.4119,52.0542,52.1615,15485.0
2022-10-27 12:00:00,58.33,58.62,58.33,58.35,17009.0,52.1615,52.4208,52.1615,52.1793,17009.0
2022-10-27 12:30:00,58.34,58.58,58.33,58.54,9743.0,52.1704,52.385,52.1615,52.3493,9743.0
2022-10-27 13:00:00,58.55,58.78,58.55,58.63,11097.0,52.3582,52.5639,52.3582,52.4297,11097.0
2022-10-27 13:30:00,58.5,58.62,58.45,58.48,16284.0,52.3135,52.4208,52.2688,52.2956,16284.0
2022-10-27 14:00:00,58.48,58.62,58.37,58.58,30964.0,52.2956,52.4208,52.1972,52.385,30964.0
2022-10-27 14:30:00,58.57,58.61,58.18,58.26,19231.0,52.3761,52.4119,52.0273,52.0989,19231.0
2022-10-27 15:00:00,58.27,58.35,58.11,58.31,15558.0,52.1078,52.1793,51.9647,52.1436,15558.0
2022-10-27 15:30:00,58.29,58.47,58.25,58.44,116980.0,52.1257,52.2867,52.0899,52.2598,116980.0
2022-10-28 09:30:00,58.51,59.11,58.04,59.03,36328.0,52.3224,52.859,51.9021,52.7874,36328.0
2022-10-28 10:00:00,59.05,59.16,58.68,59.03,38931.0,52.8053,52.9037,52.4744,52.7874,38931.0
2022-10-28 10:30:00,59.03,59.28,58.9,59.13,37473.0,52.7874,53.011,52.6712,52.8769,37473.0
2022-10-28 11:00:00,59.13,59.22,59.01,59.07,18879.0,52.8769,52.9573,52.7695,52.8232,18879.0
2022-10-28 11:30:00,59.09,59.36,59.09,59.3,12286.0,52.8411,53.0825,52.8411,53.0289,12286.0
2022-10-28 12:00:00,59.34,59.54,59.29,59.48,22867.0,53.0647,53.2435,53.0199,53.1898,22867.0
2022-10-28 12:30:00,59.48,59.57,59.46,59.52,14621.0,53.1898,53.2703,53.172,53.2256,14621.0
2022-10-28 13:00:00,59.52,59.69,59.48,59.67,15110.0,53.2256,53.3776,53.1898,53.3598,15110.0
2022-10-28 13:30:00,59.68,59.73,59.62,59.62,19565.0,53.3687,53.4134,53.315,53.315,19565.0
2022-10-28 14:00:00,59.65,59.68,59.55,59.55,11633.0,53.3419,53.3687,53.2524,53.2524,11633.0
2022-10-28 14:30:00,59.56,59.81,59.56,59.78,13339.0,53.2614,53.4849,53.2614,53.4581,13339.0
2022-10-28 15:00:00,59.8,59.86,59.73,59.8,11144.0,53.476,53.5297,53.4134,53.476,11144.0
2022-10-28 15:30:00,59.78,60.03,59.72,59.86,98747.0,53.4581,53.6817,53.4045,53.5297,98747.0
2022-10-31 09:30:00,59.73,59.81,59.44,59.55,30271.0,53.4134,53.4849,53.1541,53.2524,30271.0
2022-10-31 10:00:00,59.57,60.09,59.57,59.97,40602.0,53.2703,53.7353,53.2703,53.628,40602.0
2022-10-31 10:30:00,59.98,60.42,59.88,60.38,34981.0,53.637,54.0304,53.5475,53.9947,34981.0
2022-10-31 11:00:00,60.4,60.54,60.31,60.46,24452.0,54.0126,54.1377,53.9321,54.0662,24452.0
2022-10-31 11:30:00,60.47,60.59,60.21,60.27,31916.0,54.0752,54.1825,53.8426,53.8963,31916.0
2022-10-31 12:00:00,60.28,60.47,60.23,60.29,24849.0,53.9052,54.0752,53.8605,53.9142,24849.0
2022-10-31 12:30:00,60.29,60.33,60.11,60.23,17155.0,53.9142,53.95,53.7532,53.8605,17155.0
2022-10-31 13:00:00,60.22,60.32,60.17,60.29,25832.0,53.8516,53.941,53.8069,53.9142,25832.0
2022-10-31 13:30:00,60.3,60.3,60.14,60.22,34375.0,53.9231,53.9231,53.78,53.8516,34375.0
2022-10-31 14:00:00,60.21,60.47,60.2,60.44,24768.0,53.8426,54.0752,53.8337,54.0483,24768.0
2022-10-31 14:30:00,60.43,60.51,60.36,60.36,22909.0,54.0394,54.1109,53.9768,53.9768,22909.0
2022-10-31 15:00:00,60.36,60.54,60.27,60.51,25625.0,53.9768,54.1377,53.8963,54.1109,25625.0
2022-10-31 15:30:00,60.5,60.6,60.46,60.5,103200.0,54.102,54.1914,54.0662,54.102,103200.0
2022-11-01 09:30:00,61.02,61.41,60.55,61.31,24743.0,54.567,54.9157,54.1467,54.8263,24743.0
2022-11-01 10:00:00,61.24,61.46,61.09,61.4,30203.0,54.7637,54.9605,54.6296,54.9068,30203.0
2022-11-01 10:30:00,61.37,61.77,61.29,61.58,118990.0,54.88,55.2377,54.8084,55.0678,118990.0
2022-11-01 11:00:00,61.56,61.9,61.49,61.52,87420.0,55.0499,55.3539,54.9873,55.0141,87420.0
2022-11-01 11:30:00,61.5,61.64,61.37,61.57,14841.0,54.9962,55.1214,54.88,55.0588,14841.0
2022-11-01 12:00:00,61.55,61.72,61.48,61.63,43091.0,55.0409,55.193,54.9783,55.1125,43091.0
2022-11-01 12:30:00,61.63,61.65,61.57,61.62,32599.0,55.1125,55.1304,55.0588,55.1035,32599.0
2022-11-01 13:00:00,61.62,61.9,61.55,61.89,29535.0,55.1035,55.3539,55.0409,55.345,29535.0
2022-11-01 13:30:00,61.9,61.99,61.86,61.96,20807.0,55.3539,55.4344,55.3182,55.4076,20807.0
2022-11-01 14:00:00,61.99,61.99,61.89,61.92,16721.0,55.4344,55.4344,55.345,55.3718,16721.0
2022-11-01 14:30:00,61.97,61.97,61.77,61.92,35719.0,55.4165,55.4165,55.2377,55.3718,35719.0
2022-11-01 15:00:00,61.86,61.98,61.8,61.92,93022.0,55.3182,55.4255,55.2645,55.3718,93022.0
2022-11-01 15:30:00,61.93,62.06,61.9,61.92,130654.0,55.3808,55.497,55.3539,55.3718,130654.0
2022-11-02 09:30:00,61.8,61.89,61.22,61.62,67954.0,55.2645,55.345,54.7458,55.1035,67954.0
2022-11-02 10:00:00,61.58,61.6,61.03,61.08,51216.0,55.0678,55.0857,54.5759,54.6206,51216.0
2022-11-02 10:30:00,61.08,61.4,61.07,61.36,13848.0,54.6206,54.9068,54.6117,54.871,13848.0
2022-11-02 11:00:00,61.37,61.46,61.23,61.25,17975.0,54.88,54.9605,54.7548,54.7727,17975.0
2022-11-02 11:30:00,61.24,61.4,61.22,61.25,14479.0,54.7637,54.9068,54.7458,54.7727,14479.0
2022-11-02 12:00:00,61.24,61.29,61.16,61.26,21336.0,54.7637,54.8084,54.6922,54.7816,21336.0
2022-11-02 12:30:00,61.26,61.36,61.21,61.35,19432.0,54.7816,54.871,54.7369,54.8621,19432.0
2022-11-02 13:00:00,61.36,61.38,61.13,61.28,42736.0,54.871,54.8889,54.6654,54.7995,42736.0
2022-11-02 13:30:00,61.27,61.49,61.14,61.2,86383.0,54.7905,54.9873,54.6743,54.728,86383.0
2022-11-02 14:00:00,61.23,62.14,61.21,62.01,80366.0,54.7548,55.5685,54.7369,55.4523,80366.0
2022-11-02 14:30:00,62.02,62.09,60.57,60.74,97954.0,55.4612,55.5238,54.1646,54.3166,97954.0
2022-11-02 15:00:00,60.71,61.36,60.49,60.64,56167.0,54.2898,54.871,54.093,54.2272,56167.0
2022-11-02 15:30:00,60.62,60.68,60.34,60.55,214100.0,54.2093,54.2629,53.9589,54.1467,214100.0
2022-11-03 09:30:00,59.45,59.53,58.57,58.57,24104.0,53.163,53.2346,52.3761,52.3761,24104.0
2022-11-03 10:00:00,58.63,59.32,58.63,59.32,31027.0,52.4297,53.0468,52.4297,53.0468,31027.0
2022-11-03 10:30:00,59.32,59.77,59.2,59.77,33994.0,53.0468,53.4492,52.9395,53.4492,33994.0
2022-11-03 11:00:00,59.77,59.89,59.53,59.76,28502.0,53.4492,53.5565,53.2346,53.4402,28502.0
2022-11-03 11:30:00,59.75,59.88,59.67,59.72,16620.0,53.4313,53.5475,53.3598,53.4045,16620.0
2022-11-03 12:00:00,59.7,60.14,59.68,60.05,17266.0,53.3866,53.78,53.3687,53.6996,17266.0
2022-11-03 12:30:00,60.03,60.35,59.91,60.34,21523.0,53.6817,53.9678,53.5744,53.9589,21523.0
2022-11-03 13:00:00,60.36,60.53,60.33,60.49,18925.0,53.9768,54.1288,53.95,54.093,18925.0
2022-11-03 13:30:00,60.48,60.5,60.35,60.36,21903.0,54.0841,54.102,53.9678,53.9768,21903.0
2022-11-03 14:00:00,60.36,60.59,60.31,60.58,15891.0,53.9768,54.1825,53.9321,54.1735,15891.0
2022-11-03 14:30:00,60.59,60.63,60.39,60.53,16752.0,54.1825,54.2182,54.0036,54.1288,16752.0
2022-11-03 15:00:00,60.54,60.55,60.33,60.52,24458.0,54.1377,54.1467,53.95,54.1199,24458.0
2022-11-03 15:30:00,60.52,60.58,60.19,60.3,117496.0,54.1199,54.1735,53.8248,53.9231,117496.0
2022-11-04 09:30:00,61.47,63.47,60.28,63.43,165234.0,54.9694,56.7579,53.9052,56.7221,165234.0
2022-11-04 10:00:00,63.47,63.87,63.03,63.72,79564.0,56.7579,57.1156,56.3644,56.9815,79564.0
2022-11-04 10:30:00,63.75,64.17,63.48,63.48,74147.0,57.0083,57.3839,56.7668,56.7668,74147.0
2022-11-04 11:00:00,63.5,63.85,63.2,63.2,69319.0,56.7847,57.0977,56.5164,56.5164,69319.0
2022-11-04 11:30:00,63.22,63.43,62.65,62.66,67879.0,56.5343,56.7221,56.0246,56.0336,67879.0
2022-11-04 12:00:00,62.69,63.14,62.45,63.02,59061.0,56.0604,56.4628,55.8458,56.3555,59061.0
2022-11-04 12:30:00,62.98,63.04,62.49,62.62,36196.0,56.3197,56.3734,55.8815,55.9978,36196.0
2022-11-04 13:00:00,62.61,62.96,62.51,62.95,69790.0,55.9888,56.3018,55.8994,56.2929,69790.0
2022-11-04 13:30:00,62.95,63.05,62.82,62.83,55832.0,56.2929,56.3823,56.1766,56.1856,55832.0
2022-11-04 14:00:00,62.85,63.16,62.79,63.1,70692.0,56.2035,56.4807,56.1498,56.427,70692.0
2022-11-04 14:30:00,63.09,63.58,63.0,63.57,49896.0,56.4181,56.8563,56.3376,56.8473,49896.0
2022-11-04 15:00:00,63.55,63.73,63.41,63.57,72424.0,56.8294,56.9904,56.7042,56.8473,72424.0
2022-11-04 15:30:00,63.55,63.87,63.5,63.61,214561.0,56.8294,57.1156,56.7847,56.8831,214561.0
2022-11-07 09:30:00,64.23,64.51,63.52,63.66,40712.0,57.4375,57.6879,56.8026,56.9278,40712.0
2022-11-07 10:00:00,63.7,64.0,63.38,63.5,32942.0,56.9636,57.2318,56.6774,56.7847,32942.0
2022-11-07 10:30:00,63.49,63.49,62.91,62.95,33236.0,56.7758,56.7758,56.2571,56.2929,33236.0
2022-11-07 11:00:00,62.95,63.2,62.8,63.14,16727.0,56.2929,56.5164,56.1587,56.4628,16727.0
2022-11-07 11:30:00,63.16,63.23,62.85,63.1,18909.0,56.4807,56.5433,56.2035,56.427,18909.0
2022-11-07 12:00:00,63.1,63.44,63.05,63.44,24888.0,56.427,56.7311,56.3823,56.7311,24888.0
2022-11-07 12:30:00,63.45,63.65,63.42,63.46,19059.0,56.74,56.9189,56.7132,56.749,19059.0
2022-11-07 13:00:00,63.45,63.58,63.22,63.26,40602.0,56.74,56.8563,56.5343,56.5701,40602.0
2022-11-07 13:30:00,63.28,63.41,63.1,63.4,17871.0,56.588,56.7042,56.427,56.6953,17871.0
2022-11-07 14:00:00,63.41,63.54,63.34,63.48,30269.0,56.7042,56.8205,56.6416,56.7668,30269.0
2022-11-07 14:30:00,63.48,63.67,63.38,63.38,33497.0,56.7668,56.9367,56.6774,56.6774,33497.0
2022-11-07 15:00:00,63.37,63.81,63.36,63.77,55928.0,56.6685,57.0619,56.6595,57.0262,55928.0
2022-11-07 15:30:00,63.78,63.87,63.62,63.65,127604.0,57.0351,57.1156,56.892,56.9189,127604.0
2022-11-08 09:30:00,63.55,63.86,63.41,63.48,41722.0,56.8294,57.1067,56.7042,56.7668,41722.0
2022-11-08 10:00:00,63.36,63.67,63.19,63.44,27662.0,56.6595,56.9367,56.5075,56.7311,27662.0
2022-11-08 10:30:00,63.47,63.86,63.4,63.47,22370.0,56.7579,57.1067,56.6953,56.7579,22370.0
2022-11-08 11:00:00,63.46,63.78,63.43,63.78,15612.0,56.749,57.0351,56.7221,57.0351,15612.0
2022-11-08 11:30:00,63.74,63.85,63.54,63.62,20501.0,56.9993,57.0977,56.8205,56.892,20501.0
2022-11-08 12:00:00,63.61,63.75,63.51,63.73,16960.0,56.8831,57.0083,56.7937,56.9904,16960.0
2022-11-08 12:30:00,63.72,63.86,63.7,63.82,15368.0,56.9815,57.1067,56.9636,57.0709,15368.0
2022-11-08 13:00:00,63.84,63.89,63.29,63.34,26676.0,57.0888,57.1335,56.5969,56.6416,26676.0
2022-11-08 13:30:00,63.32,63.49,63.19,63.31,21231.0,56.6238,56.7758,56.5075,56.6148,21231.0
2022-11-08 14:00:00,63.31,63.36,62.8,62.8,24815.0,56.6148,56.6595,56.1587,56.1587,24815.0
2022-11-08 14:30:00,62.78,63.32,62.7,63.24,17465.0,56.1409,56.6238,56.0693,56.5522,17465.0
2022-11-08 15:00:00,63.22,63.35,63.2,63.34,22087.0,56.5343,56.6506,56.5164,56.6416,22087.0
2022-11-08 15:30:00,63.33,63.5,62.97,63.03,84059.0,56.6327,56.7847,56.3108,56.3644,84059.0
2022-11-09 09:30:00,62.63,63.14,62.63,62.78,19568.0,56.0067,56.4628,56.0067,56.1409,19568.0
2022-11-09 10:00:00,62.8,63.5,62.76,63.11,27292.0,56.1587,56.7847,56.123,56.436,27292.0
2022-11-09 10:30:00,63.15,63.38,62.98,63.21,14569.0,56.4717,56.6774,56.3197,56.5254,14569.0
2022-11-09 11:00:00,63.31,63.46,63.23,63.32,23940.0,56.6148,56.749,56.5433,56.6238,23940.0
2022-11-09 11:30:00,63.27,63.6,63.19,63.49,22737.0,56.579,56.8741,56.5075,56.7758,22737.0
2022-11-09 12:00:00,63.49,63.57,63.38,63.49,34044.0,56.7758,56.8473,56.6774,56.7758,34044.0
2022-11-09 12:30:00,63.5,63.65,63.5,63.63,23906.0,56.7847,56.9189,56.7847,56.901,23906.0
2022-11-09 13:00:00,63.65,63.78,63.28,63.28,22045.0,56.9189,57.0351,56.588,56.588,22045.0
2022-11-09 13:30:00,63.23,63.23,63.0,63.11,21948.0,56.5433,56.5433,56.3376,56.436,21948.0
2022-11-09 14:00:00,63.09,63.14,62.89,62.9,24870.0,56.4181,56.4628,56.2392,56.2482,24870.0
2022-11-09 14:30:00,62.86,62.86,62.45,62.5,33043.0,56.2124,56.2124,55.8458,55.8905,33043.0
2022-11-09 15:00:00,62.51,62.77,62.5,62.62,27331.0,55.8994,56.1319,55.8905,55.9978,27331.0
2022-11-09 15:30:00,62.62,62.68,62.03,62.22,237645.0,55.9978,56.0514,55.4702,55.6401,237645.0
2022-11-10 09:30:00,64.14,64.8,63.88,64.8,79783.0,57.357,57.9472,57.1245,57.9472,79783.0
2022-11-10 10:00:00,64.83,65.87,64.82,65.53,46362.0,57.9741,58.9041,57.9651,58.6,46362.0
2022-11-10 10:30:00,65.6,66.06,65.35,66.06,40668.0,58.6626,59.074,58.4391,59.074,40668.0
2022-11-10 11:00:00,66.1,66.37,66.03,66.26,28016.0,59.1098,59.3512,59.0472,59.2528,28016.0
2022-11-10 11:30:00,66.25,66.46,66.01,66.43,20891.0,59.2439,59.4317,59.0293,59.4049,20891.0
2022-11-10 12:00:00,66.43,66.65,66.15,66.39,61243.0,59.4049,59.6016,59.1545,59.3691,61243.0
2022-11-10 12:30:00,66.37,66.37,65.91,65.93,15092.0,59.3512,59.3512,58.9399,58.9577,15092.0
2022-11-10 13:00:00,66.01,66.01,65.65,65.77,13835.0,59.0293,59.0293,58.7074,58.8147,13835.0
2022-11-10 13:30:00,65.84,66.15,65.82,65.95,18411.0,58.8773,59.1545,58.8594,58.9756,18411.0
2022-11-10 14:00:00,65.93,66.01,65.78,65.83,14114.0,58.9577,59.0293,58.8236,58.8683,14114.0
2022-11-10 14:30:00,65.86,66.03,65.82,66.0,15254.0,58.8951,59.0472,58.8594,59.0203,15254.0
2022-11-10 15:00:00,66.0,66.09,65.93,66.03,36768.0,59.0203,59.1008,58.9577,59.0472,36768.0
2022-11-10 15:30:00,66.03,66.41,65.99,66.25,113726.0,59.0472,59.387,59.0114,59.2439,113726.0
2022-11-11 09:30:00,66.39,66.63,66.06,66.44,19503.0,59.3691,59.5837,59.074,59.4138,19503.0
2022-11-11 10:00:00,66.21,66.42,65.88,66.42,11717.0,59.2081,59.3959,58.913,59.3959,11717.0
2022-11-11 10:30:00,66.34,66.35,66.05,66.08,12805.0,59.3244,59.3333,59.0651,59.0919,12805.0
2022-11-11 11:00:00,66.13,66.22,65.47,65.47,27387.0,59.1366,59.2171,58.5464,58.5464,27387.0
2022-11-11 11:30:00,65.43,65.72,65.36,65.61,10181.0,58.5106,58.77,58.448,58.6716,10181.0
2022-11-11 12:00:00,65.54,65.67,65.47,65.66,10102.0,58.609,58.7252,58.5464,58.7163,10102.0
2022-11-11 12:30:00,65.67,65.99,65.63,65.95,13527.0,58.7252,59.0114,58.6895,58.9756,13527.0
2022-11-11 13:00:00,65.95,66.12,65.94,66.1,7301.0,58.9756,59.1276,58.9667,59.1098,7301.0
2022-11-11 13:30:00,66.1,66.17,65.98,66.09,10716.0,59.1098,59.1724,59.0025,59.1008,10716.0
2022-11-11 14:00:00,66.11,66.14,65.98,66.13,16440.0,59.1187,59.1455,59.0025,59.1366,16440.0
2022-11-11 14:30:00,66.14,66.16,65.86,65.9,18093.0,59.1455,59.1634,58.8951,58.9309,18093.0
2022-11-11 15:00:00,65.89,65.92,65.57,65.89,27200.0,58.922,58.9488,58.6358,58.922,27200.0
2022-11-11 15:30:00,65.89,65.96,65.71,65.82,74168.0,58.922,58.9846,58.761,58.8594,74168.0
2022-11-14 09:30:00,65.48,65.48,64.87,65.15,58876.0,58.5553,58.5553,58.0098,58.2602,58876.0
2022-11-14 10:00:00,65.2,65.68,65.19,65.53,12357.0,58.3049,58.7342,58.296,58.6,12357.0
2022-11-14 10:30:00,65.53,65.83,65.53,65.72,11350.0,58.6,58.8683,58.6,58.77,11350.0
2022-11-14 11:00:00,65.74,65.78,65.43,65.44,9200.0,58.7878,58.8236,58.5106,58.5196,9200.0
2022-11-14 11:30:00,65.41,65.72,65.4,65.63,8900.0,58.4927,58.77,58.4838,58.6895,8900.0
2022-11-14 12:00:00,65.63,65.73,65.53,65.72,8000.0,58.6895,58.7789,58.6,58.77,8000.0
2022-11-14 12:30:00,65.72,65.83,65.72,65.73,6400.0,58.77,58.8683,58.77,58.7789,6400.0
2022-11-14 13:00:00,65.7,65.91,65.7,65.88,6078.0,58.7521,58.9399,58.7521,58.913,6078.0
2022-11-14 13:30:00,65.82,65.87,65.57,65.59,12456.0,58.8594,58.9041,58.6358,58.6537,12456.0
2022-11-14 14:00:00,65.59,65.59,64.98,65.08,41314.0,58.6537,58.6537,58.1082,58.1976,41314.0
2022-11-14 14:30:00,65.08,65.13,64.94,64.99,34252.0,58.1976,58.2423,58.0724,58.1171,34252.0
2022-11-14 15:00:00,64.99,65.06,64.72,64.83,36410.0,58.1171,58.1797,57.8757,57.9741,36410.0
2022-11-14 15:30:00,64.83,64.97,64.65,64.68,96584.0,57.9741,58.0993,57.8131,57.8399,96584.0
2022-11-15 09:30:00,65.25,65.56,64.91,65.27,15152.0,58.3497,58.6269,58.0456,58.3675,15152.0
2022-11-15 10:00:00,65.24,65.47,64.98,65.45,10834.0,58.3407,58.5464,58.1082,58.5285,10834.0
2022-11-15 10:30:00,65.46,65.54,65.27,65.31,12488.0,58.5374,58.609,58.3675,58.4033,12488.0
2022-11-15 11:00:00,65.32,65.53,65.26,65.39,8426.0,58.4123,58.6,58.3586,58.4748,8426.0
2022-11-15 11:30:00,65.48,65.53,65.39,65.52,6328.0,58.5553,58.6,58.4748,58.5911,6328.0
2022-11-15 12:00:00,65.5,65.57,65.38,65.41,6929.0,58.5732,58.6358,58.4659,58.4927,6929.0
2022-11-15 12:30:00,65.41,65.51,65.19,65.24,8380.0,58.4927,58.5822,58.296,58.3407,8380.0
2022-11-15 13:00:00,65.26,65.32,64.72,64.77,24354.0,58.3586,58.4123,57.8757,57.9204,24354.0
2022-11-15 13:30:00,64.77,64.95,64.6,64.82,31302.0,57.9204,58.0814,57.7684,57.9651,31302.0
2022-11-15 14:00:00,64.83,65.29,64.65,65.21,26909.0,57.9741,58.3854,57.8131,58.3139,26909.0
2022-11-15 14:30:00,65.29,65.4,65.08,65.38,12083.0,58.3854,58.4838,58.1976,58.4659,12083.0
2022-11-15 15:00:00,65.39,65.51,65.28,65.31,13441.0,58.4748,58.5822,58.3765,58.4033,13441.0
2022-11-15 15:30:00,65.33,65.66,65.24,65.5,60513.0,58.4212,58.7163,58.3407,58.5732,60513.0
2022-11-16 09:30:00,65.33,65.33,64.75,64.94,9535.0,58.4212,58.4212,57.9025,58.0724,9535.0
2022-11-16 10:00:00,64.94,65.38,64.94,65.24,18413.0,58.0724,58.4659,58.0724,58.3407,18413.0
2022-11-16 10:30:00,65.29,65.33,64.78,64.87,20717.0,58.3854,58.4212,57.9294,58.0098,20717.0
2022-11-16 11:00:00,64.84,64.99,64.77,64.94,4367.0,57.983,58.1171,57.9204,58.0724,4367.0
2022-11-16 11:30:00,64.91,64.99,64.84,64.91,6547.0,58.0456,58.1171,57.983,58.0456,6547.0
2022-11-16 12:00:00,64.88,64.98,64.82,64.98,9588.0,58.0188,58.1082,57.9651,58.1082,9588.0
2022-11-16 12:30:00,64.95,65.15,64.95,65.08,5797.0,58.0814,58.2602,58.0814,58.1976,5797.0
2022-11-16 13:00:00,65.03,65.16,64.89,64.89,5919.0,58.1529,58.2692,58.0277,58.0277,5919.0
2022-11-16 13:30:00,64.87,64.87,64.5,64.51,11647.0,58.0098,58.0098,57.679,57.6879,11647.0
2022-11-16 14:00:00,64.48,64.63,64.48,64.5,10197.0,57.6611,57.7952,57.6611,57.679,10197.0
2022-11-16 14:30:00,64.51,64.67,64.41,64.66,9459.0,57.6879,57.831,57.5985,57.822,9459.0
2022-11-16 15:00:00,64.67,64.68,64.33,64.59,11653.0,57.831,57.8399,57.5269,57.7595,11653.0
2022-11-16 15:30:00,64.61,64.73,64.47,64.53,55388.0,57.7773,57.8846,57.6521,57.7058,55388.0
2022-11-17 09:30:00,63.82,64.4,63.53,64.0,17772.0,57.0709,57.5895,56.8115,57.2318,17772.0
2022-11-17 10:00:00,63.97,64.16,63.84,63.98,43304.0,57.205,57.3749,57.0888,57.214,43304.0
2022-11-17 10:30:00,64.01,64.21,63.88,64.21,18523.0,57.2408,57.4196,57.1245,57.4196,18523.0
2022-11-17 11:00:00,64.2,64.22,63.97,64.2,16129.0,57.4107,57.4286,57.205,57.4107,16129.0
2022-11-17 11:30:00,64.22,64.36,64.08,64.36,15308.0,57.4286,57.5538,57.3034,57.5538,15308.0
2022-11-17 12:00:00,64.36,64.5,64.23,64.4,14175.0,57.5538,57.679,57.4375,57.5895,14175.0
2022-11-17 12:30:00,64.42,64.6,64.36,64.51,14909.0,57.6074,57.7684,57.5538,57.6879,14909.0
2022-11-17 13:00:00,64.52,64.79,64.51,64.79,13313.0,57.6969,57.9383,57.6879,57.9383,13313.0
2022-11-17 13:30:00,64.81,64.87,64.76,64.87,12538.0,57.9562,58.0098,57.9115,58.0098,12538.0
2022-11-17 14:00:00,64.87,64.94,64.77,64.92,11781.0,58.0098,58.0724,57.9204,58.0546,11781.0
2022-11-17 14:30:00,64.92,64.97,64.76,64.95,8050.0,58.0546,58.0993,57.9115,58.0814,8050.0
2022-11-17 15:00:00,64.93,65.0,64.81,64.92,11237.0,58.0635,58.1261,57.9562,58.0546,11237.0
2022-11-17 15:30:00,64.92,65.43,64.79,65.41,56846.0,58.0546,58.5106,57.9383,58.4927,56846.0
2022-11-18 09:30:00,66.02,66.33,65.77,65.77,30255.0,59.0382,59.3154,58.8147,58.8147,30255.0
2022-11-18 10:00:00,65.71,65.8,65.42,65.73,34769.0,58.761,58.8415,58.5017,58.7789,34769.0
2022-11-18 10:30:00,65.73,65.9,65.72,65.89,18162.0,58.7789,58.9309,58.77,58.922,18162.0
2022-11-18 11:00:00,65.98,65.98,65.71,65.89,6466.0,59.0025,59.0025,58.761,58.922,6466.0
2022-11-18 11:30:00,65.86,65.87,65.73,65.83,4461.0,58.8951,58.9041,58.7789,58.8683,4461.0
2022-11-18 12:00:00,65.83,65.83,65.39,65.65,4506.0,58.8683,58.8683,58.4748,58.7074,4506.0
2022-11-18 12:30:00,65.68,65.75,65.6,65.7,4769.0,58.7342,58.7968,58.6626,58.7521,4769.0
2022-11-18 13:00:00,65.78,65.82,65.68,65.81,11791.0,58.8236,58.8594,58.7342,58.8504,11791.0
2022-11-18 13:30:00,65.81,65.86,65.6,65.7,13587.0,58.8504,58.8951,58.6626,58.7521,13587.0
2022-11-18 14:00:00,65.68,65.75,65.5,65.54,23535.0,58.7342,58.7968,58.5732,58.609,23535.0
2022-11-18 14:30:00,65.55,65.57,65.39,65.48,20146.0,58.6179,58.6358,58.4748,58.5553,20146.0
2022-11-18 15:00:00,65.48,65.58,65.33,65.44,39336.0,58.5553,58.6448,58.4212,58.5196,39336.0
2022-11-18 15:30:00,65.43,65.63,65.37,65.57,155412.0,58.5106,58.6895,58.457,58.6358,155412.0
2022-11-21 09:30:00,64.38,65.57,64.38,65.55,114465.0,57.5717,58.6358,57.5717,58.6179,114465.0
2022-11-21 10:00:00,65.52,65.52,64.65,64.71,42721.0,58.5911,58.5911,57.8131,57.8668,42721.0
2022-11-21 10:30:00,64.7,64.84,64.58,64.83,19337.0,57.8578,57.983,57.7505,57.9741,19337.0
2022-11-21 11:00:00,64.79,64.83,64.58,64.59,22557.0,57.9383,57.9741,57.7505,57.7595,22557.0
2022-11-21 11:30:00,64.58,64.78,64.28,64.37,30225.0,57.7505,57.9294,57.4822,57.5627,30225.0
2022-11-21 12:00:00,64.41,64.57,64.4,64.5,18118.0,57.5985,57.7416,57.5895,57.679,18118.0
2022-11-21 12:30:00,64.51,64.68,64.49,64.58,33062.0,57.6879,57.8399,57.67,57.7505,33062.0
2022-11-21 13:00:00,64.59,64.83,64.58,64.76,16672.0,57.7595,57.9741,57.7505,57.9115,16672.0
2022-11-21 13:30:00,64.74,64.85,64.71,64.71,25592.0,57.8936,57.992,57.8668,57.8668,25592.0
2022-11-21 14:00:00,64.7,64.86,64.65,64.67,19641.0,57.8578,58.0009,57.8131,57.831,19641.0
2022-11-21 14:30:00,64.65,64.77,64.59,64.74,10630.0,57.8131,57.9204,57.7595,57.8936,10630.0
2022-11-21 15:00:00,64.73,64.89,64.7,64.81,19098.0,57.8846,58.0277,57.8578,57.9562,19098.0
2022-11-21 15:30:00,64.83,65.02,64.72,64.99,136110.0,57.9741,58.144,57.8757,58.1171,136110.0
2022-11-22 09:30:00,65.4,65.9,65.12,65.74,84332.0,58.4838,58.9309,58.2334,58.7878,84332.0
2022-11-22 10:00:00,65.74,65.89,65.41,65.54,27073.0,58.7878,58.922,58.4927,58.609,27073.0
2022-11-22 10:30:00,65.61,65.78,65.34,65.65,26154.0,58.6716,58.8236,58.4301,58.7074,26154.0
2022-11-22 11:00:00,65.65,65.87,65.61,65.81,32329.0,58.7074,58.9041,58.6716,58.8504,32329.0
2022-11-22 11:30:00,65.8,65.99,65.79,65.91,10641.0,58.8415,59.0114,58.8325,58.9399,10641.0
2022-11-22 12:00:00,65.92,65.96,65.79,65.83,11253.0,58.9488,58.9846,58.8325,58.8683,11253.0
2022-11-22 12:30:00,65.83,65.97,65.8,65.97,7765.0,58.8683,58.9935,58.8415,58.9935,7765.0
2022-11-22 13:00:00,65.98,66.16,65.96,66.11,11962.0,59.0025,59.1634,58.9846,59.1187,11962.0
2022-11-22 13:30:00,66.13,66.18,65.97,66.03,22186.0,59.1366,59.1813,58.9935,59.0472,22186.0
2022-11-22 14:00:00,66.03,66.26,65.95,66.25,32475.0,59.0472,59.2528,58.9756,59.2439,32475.0
2022-11-22 14:30:00,66.2,66.21,66.01,66.21,16848.0,59.1992,59.2081,59.0293,59.2081,16848.0
2022-11-22 15:00:00,66.21,66.33,66.13,66.31,47931.0,59.2081,59.3154,59.1366,59.2976,47931.0
2022-11-22 15:30:00,66.31,66.5,66.25,66.44,144629.0,59.2976,59.4675,59.2439,59.4138,144629.0
2022-11-23 09:30:00,66.15,66.52,65.94,66.44,13383.0,59.1545,59.4853,58.9667,59.4138,13383.0
2022-11-23 10:00:00,66.27,66.42,66.15,66.23,8144.0,59.2618,59.3959,59.1545,59.226,8144.0
2022-11-23 10:30:00,66.24,66.37,66.06,66.13,32492.0,59.235,59.3512,59.074,59.1366,32492.0
2022-11-23 11:00:00,66.15,66.16,65.93,66.0,9308.0,59.1545,59.1634,58.9577,59.0203,9308.0
2022-11-23 11:30:00,66.03,66.04,65.6,65.61,29127.0,59.0472,59.0561,58.6626,58.6716,29127.0
2022-11-23 12:00:00,65.67,65.79,65.67,65.69,6260.0,58.7252,58.8325,58.7252,58.7431,6260.0
2022-11-23 12:30:00,65.68,65.7,65.51,65.58,10498.0,58.7342,58.7521,58.5822,58.6448,10498.0
2022-11-23 13:00:00,65.61,65.69,65.59,65.64,5219.0,58.6716,58.7431,58.6537,58.6984,5219.0
2022-11-23 13:30:00,65.67,65.78,65.55,65.56,4843.0,58.7252,58.8236,58.6179,58.6269,4843.0
2022-11-23 14:00:00,65.6,65.87,65.54,65.78,13757.0,58.6626,58.9041,58.609,58.8236,13757.0
2022-11-23 14:30:00,65.76,65.76,65.57,65.65,16869.0,58.8057,58.8057,58.6358,58.7074,16869.0
2022-11-23 15:00:00,65.62,65.74,65.57,65.65,26919.0,58.6805,58.7878,58.6358,58.7074,26919.0
2022-11-23 15:30:00,65.66,65.86,65.61,65.69,94875.0,58.7163,58.8951,58.6716,58.7431,94875.0
2022-11-25 09:30:00,66.43,66.52,66.05,66.28,19389.0,59.4049,59.4853,59.0651,59.2707,19389.0
2022-11-25 10:00:00,66.32,66.52,66.12,66.12,16494.0,59.3065,59.4853,59.1276,59.1276,16494.0
2022-11-25 10:30:00,66.09,66.14,65.88,65.98,20667.0,59.1008,59.1455,58.913,59.0025,20667.0
2022-11-25 11:00:00,66.01,66.32,66.0,66.23,10724.0,59.0293,59.3065,59.0203,59.226,10724.0
2022-11-25 11:30:00,66.22,66.29,66.12,66.21,16776.0,59.2171,59.2797,59.1276,59.2081,16776.0
2022-11-25 12:00:00,66.24,66.27,66.11,66.11,14227.0,59.235,59.2618,59.1187,59.1187,14227.0
2022-11-25 12:30:00,66.11,66.27,65.98,66.27,59415.0,59.1187,59.2618,59.0025,59.2618,59415.0
2022-11-28 09:30:00,65.62,66.16,65.58,65.91,21857.0,58.6805,59.1634,58.6448,58.9399,21857.0
2022-11-28 10:00:00,65.85,65.85,65.47,65.53,8897.0,58.8862,58.8862,58.5464,58.6,8897.0
2022-11-28 10:30:00,65.55,65.64,65.38,65.4,7769.0,58.6179,58.6984,58.4659,58.4838,7769.0
2022-11-28 11:00:00,65.4,65.46,65.31,65.31,6536.0,58.4838,58.5374,58.4033,58.4033,6536.0
2022-11-28 11:30:00,65.29,65.33,65.11,65.13,9159.0,58.3854,58.4212,58.2245,58.2423,9159.0
2022-11-28 12:00:00,65.12,65.18,64.92,65.16,10213.0,58.2334,58.2871,58.0546,58.2692,10213.0
2022-11-28 12:30:00,65.17,65.2,64.85,64.89,11617.0,58.2781,58.3049,57.992,58.0277,11617.0
2022-11-28 13:00:00,64.85,64.95,64.82,64.92,6341.0,57.992,58.0814,57.9651,58.0546,6341.0
2022-11-28 13:30:00,64.91,64.93,64.74,64.77,8613.0,58.0456,58.0635,57.8936,57.9204,8613.0
2022-11-28 14:00:00,64.72,64.82,64.68,64.72,12334.0,57.8757,57.9651,57.8399,57.8757,12334.0
2022-11-28 14:30:00,64.71,64.85,64.56,64.59,16129.0,57.8668,57.992,57.7326,57.7595,16129.0
2022-11-28 15:00:00,64.58,64.61,64.23,64.24,26748.0,57.7505,57.7773,57.4375,57.4465,26748.0
2022-11-28 15:30:00,64.24,64.45,64.22,64.35,86199.0,57.4465,57.6343,57.4286,57.5448,86199.0
2022-11-29 09:30:00,64.66,65.14,64.37,64.81,14863.0,57.822,58.2513,57.5627,57.9562,14863.0
2022-11-29 10:00:00,64.83,65.27,64.74,65.26,5699.0,57.9741,58.3675,57.8936,58.3586,5699.0
2022-11-29 10:30:00,65.27,65.48,65.22,65.4,9459.0,58.3675,58.5553,58.3228,58.4838,9459.0
2022-11-29 11:00:00,65.42,65.42,65.11,65.16,9958.0,58.5017,58.5017,58.2245,58.2692,9958.0
2022-11-29 11:30:00,65.11,65.3,65.1,65.25,7012.0,58.2245,58.3944,58.2155,58.3497,7012.0
2022-11-29 12:00:00,65.27,65.33,65.17,65.29,9509.0,58.3675,58.4212,58.2781,58.3854,9509.0
2022-11-29 12:30:00,65.28,65.5,65.28,65.45,9245.0,58.3765,58.5732,58.3765,58.5285,9245.0
2022-11-29 13:00:00,65.47,65.58,65.39,65.41,8309.0,58.5464,58.6448,58.4748,58.4927,8309.0
2022-11-29 13:30:00,65.42,65.52,65.4,65.5,8235.0,58.5017,58.5911,58.4838,58.5732,8235.0
2022-11-29 14:00:00,65.5,65.63,65.45,65.48,15002.0,58.5732,58.6895,58.5285,58.5553,15002.0
2022-11-29 14:30:00,65.45,65.61,65.4,65.58,15277.0,58.5285,58.6716,58.4838,58.6448,15277.0
2022-11-29 15:00:00,65.59,65.85,65.59,65.74,16057.0,58.6537,58.8862,58.6537,58.7878,16057.0
2022-11-29 15:30:00,65.75,65.98,65.73,65.81,74686.0,58.7968,59.0025,58.7789,58.8504,74686.0
2022-11-30 09:30:00,65.51,65.77,65.1,65.11,11737.0,58.5822,58.8147,58.2155,58.2245,11737.0
2022-11-30 10:00:00,65.18,65.28,65.09,65.21,5667.0,58.2871,58.3765,58.2066,58.3139,5667.0
2022-11-30 10:30:00,65.22,65.36,65.17,65.17,13260.0,58.3228,58.448,58.2781,58.2781,13260.0
2022-11-30 11:00:00,65.13,65.35,65.1,65.27,11604.0,58.2423,58.4391,58.2155,58.3675,11604.0
2022-11-30 11:30:00,65.27,65.41,65.26,65.36,13177.0,58.3675,58.4927,58.3586,58.448,13177.0
2022-11-30 12:00:00,65.35,65.37,65.11,65.12,13108.0,58.4391,58.457,58.2245,58.2334,13108.0
2022-11-30 12:30:00,65.14,65.15,65.02,65.06,21928.0,58.2513,58.2602,58.144,58.1797,21928.0
2022-11-30 13:00:00,65.04,65.21,64.93,65.0,25686.0,58.1619,58.3139,58.0635,58.1261,25686.0
2022-11-30 13:30:00,64.99,65.82,64.95,65.8,26373.0,58.1171,58.8594,58.0814,58.8415,26373.0
2022-11-30 14:00:00,65.89,66.03,65.76,65.98,20568.0,58.922,59.0472,58.8057,59.0025,20568.0
2022-11-30 14:30:00,65.95,66.0,65.8,65.98,14541.0,58.9756,59.0203,58.8415,59.0025,14541.0
2022-11-30 15:00:00,65.99,66.28,65.98,66.2,15642.0,59.0114,59.2707,59.0025,59.1992,15642.0
2022-11-30 15:30:00,66.23,66.59,66.21,66.41,81355.0,59.226,59.5479,59.2081,59.387,81355.0
2022-12-01 09:30:00,67.1,67.29,66.39,66.67,27672.0,60.004,60.1739,59.3691,59.6195,27672.0
2022-12-01 10:00:00,66.78,66.86,65.65,65.65,12702.0,59.7179,59.7894,58.7074,58.7074,12702.0
2022-12-01 10:30:00,65.67,65.99,65.66,65.97,15340.0,58.7252,59.0114,58.7163,58.9935,15340.0
2022-12-01 11:00:00,65.93,66.0,65.74,65.82,15405.0,58.9577,59.0203,58.7878,58.8594,15405.0
2022-12-01 11:30:00,65.83,65.94,65.75,65.83,13962.0,58.8683,58.9667,58.7968,58.8683,13962.0
2022-12-01 12:00:00,65.86,65.87,65.59,65.84,20731.0,58.8951,58.9041,58.6537,58.8773,20731.0
2022-12-01 12:30:00,65.85,65.89,65.72,65.78,17717.0,58.8862,58.922,58.77,58.8236,17717.0
2022-12-01 13:00:00,65.78,65.86,65.2,65.2,15907.0,58.8236,58.8951,58.3049,58.3049,15907.0
2022-12-01 13:30:00,65.26,65.39,65.05,65.31,22878.0,58.3586,58.4748,58.1708,58.4033,22878.0
2022-12-01 14:00:00,65.3,65.62,65.18,65.61,12721.0,58.3944,58.6805,58.2871,58.6716,12721.0
2022-12-01 14:30:00,65.63,65.67,65.52,65.53,13681.0,58.6895,58.7252,58.5911,58.6,13681.0
2022-12-01 15:00:00,65.52,65.57,65.42,65.56,13528.0,58.5911,58.6358,58.5017,58.6269,13528.0
2022-12-01 15:30:00,65.57,65.77,65.52,65.68,63515.0,58.6358,58.8147,58.5911,58.7342,63515.0
2022-12-02 09:30:00,64.92,65.44,64.71,65.44,11301.0,58.0546,58.5196,57.8668,58.5196,11301.0
2022-12-02 10:00:00,65.49,65.59,65.26,65.47,6982.0,58.5643,58.6537,58.3586,58.5464,6982.0
2022-12-02 10:30:00,65.45,65.72,65.45,65.61,12021.0,58.5285,58.77,58.5285,58.6716,12021.0
2022-12-02 11:00:00,65.56,65.64,65.48,65.59,5753.0,58.6269,58.6984,58.5553,58.6537,5753.0
2022-12-02 11:30:00,65.67,65.82,65.63,65.65,12883.0,58.7252,58.8594,58.6895,58.7074,12883.0
2022-12-02 12:00:00,65.63,65.82,65.61,65.82,8723.0,58.6895,58.8594,58.6716,58.8594,8723.0
2022-12-02 12:30:00,65.82,65.88,65.73,65.81,9751.0,58.8594,58.913,58.7789,58.8504,9751.0
2022-12-02 13:00:00,65.82,66.02,65.82,65.99,10725.0,58.8594,59.0382,58.8594,59.0114,10725.0
2022-12-02 13:30:00,65.99,66.07,65.83,65.84,13757.0,59.0114,59.0829,58.8683,58.8773,13757.0
2022-12-02 14:00:00,65.86,65.9,65.72,65.87,10974.0,58.8951,58.9309,58.77,58.9041,10974.0
2022-12-02 14:30:00,65.84,66.02,65.84,66.0,10044.0,58.8773,59.0382,58.8773,59.0203,10044.0
2022-12-02 15:00:00,66.02,66.13,65.95,65.98,10505.0,59.0382,59.1366,58.9756,59.0025,10505.0
2022-12-02 15:30:00,65.99,66.02,65.71,65.82,55225.0,59.0114,59.0382,58.761,58.8594,55225.0
2022-12-05 09:30:00,65.57,65.57,64.71,65.24,21675.0,58.6358,58.6358,57.8668,58.3407,21675.0
2022-12-05 10:00:00,65.19,65.44,65.0,65.24,27141.0,58.296,58.5196,58.1261,58.3407,27141.0
2022-12-05 10:30:00,65.22,65.34,65.13,65.28,26779.0,58.3228,58.4301,58.2423,58.3765,26779.0
2022-12-05 11:00:00,65.29,65.47,65.22,65.27,21427.0,58.3854,58.5464,58.3228,58.3675,21427.0
2022-12-05 11:30:00,65.25,65.25,64.93,64.93,20180.0,58.3497,58.3497,58.0635,58.0635,20180.0
2022-12-05 12:00:00,64.94,65.21,64.9,65.06,15752.0,58.0724,58.3139,58.0367,58.1797,15752.0
2022-12-05 12:30:00,65.05,65.1,64.83,64.84,23700.0,58.1708,58.2155,57.9741,57.983,23700.0
2022-12-05 13:00:00,64.85,64.9,64.59,64.65,16679.0,57.992,58.0367,57.7595,57.8131,16679.0
2022-12-05 13:30:00,64.67,64.73,64.53,64.53,12225.0,57.831,57.8846,57.7058,57.7058,12225.0
2022-12-05 14:00:00,64.54,64.63,64.47,64.59,20924.0,57.7147,57.7952,57.6521,57.7595,20924.0
2022-12-05 14:30:00,64.57,64.63,64.49,64.63,13472.0,57.7416,57.7952,57.67,57.7952,13472.0
2022-12-05 15:00:00,64.64,64.91,64.59,64.76,52798.0,57.8042,58.0456,57.7595,57.9115,52798.0
2022-12-05 15:30:00,64.76,64.92,64.71,64.85,137781.0,57.9115,58.0546,57.8668,57.992,137781.0
2022-12-06 09:30:00,65.08,65.44,64.78,65.27,32132.0,58.1976,58.5196,57.9294,58.3675,32132.0
2022-12-06 10:00:00,65.24,65.26,64.96,65.03,27208.0,58.3407,58.3586,58.0903,58.1529,27208.0
2022-12-06 10:30:00,65.03,65.3,65.03,65.23,11777.0,58.1529,58.3944,58.1529,58.3318,11777.0
2022-12-06 11:00:00,65.26,65.46,65.21,65.31,14722.0,58.3586,58.5374,58.3139,58.4033,14722.0
2022-12-06 11:30:00,65.31,65.37,65.04,65.07,23047.0,58.4033,58.457,58.1619,58.1887,23047.0
2022-12-06 12:00:00,65.09,65.26,65.0,65.19,20166.0,58.2066,58.3586,58.1261,58.296,20166.0
2022-12-06 12:30:00,65.16,65.21,65.06,65.09,7989.0,58.2692,58.3139,58.1797,58.2066,7989.0
2022-12-06 13:00:00,65.04,65.11,64.87,64.87,11054.0,58.1619,58.2245,58.0098,58.0098,11054.0
2022-12-06 13:30:00,64.86,65.15,64.86,65.14,15341.0,58.0009,58.2602,58.0009,58.2513,15341.0
2022-12-06 14:00:00,65.16,65.17,65.01,65.02,13247.0,58.2692,58.2781,58.135,58.144,13247.0
2022-12-06 14:30:00,65.05,65.21,65.03,65.17,15318.0,58.1708,58.3139,58.1529,58.2781,15318.0
2022-12-06 15:00:00,65.17,65.24,65.04,65.12,19115.0,58.2781,58.3407,58.1619,58.2334,19115.0
2022-12-06 15:30:00,65.11,65.45,65.1,65.4,82058.0,58.2245,58.5285,58.2155,58.4838,82058.0
2022-12-07 09:30:00,65.25,65.72,65.02,65.44,34772.0,58.3497,58.77,58.144,58.5196,34772.0
2022-12-07 10:00:00,65.42,65.97,65.36,65.97,23482.0,58.5017,58.9935,58.448,58.9935,23482.0
2022-12-07 10:30:00,66.0,66.25,65.97,66.18,30081.0,59.0203,59.2439,58.9935,59.1813,30081.0
2022-12-07 11:00:00,66.2,66.43,66.06,66.1,15203.0,59.1992,59.4049,59.074,59.1098,15203.0
2022-12-07 11:30:00,66.09,66.11,65.9,66.09,26288.0,59.1008,59.1187,58.9309,59.1008,26288.0
2022-12-07 12:00:00,66.09,66.14,65.95,65.97,14217.0,59.1008,59.1455,58.9756,58.9935,14217.0
2022-12-07 12:30:00,65.99,66.15,65.98,66.13,12077.0,59.0114,59.1545,59.0025,59.1366,12077.0
2022-12-07 13:00:00,66.13,66.29,66.12,66.24,14941.0,59.1366,59.2797,59.1276,59.235,14941.0
2022-12-07 13:30:00,66.23,66.24,66.02,66.06,27656.0,59.226,59.235,59.0382,59.074,27656.0
2022-12-07 14:00:00,66.06,66.09,65.97,66.02,38582.0,59.074,59.1008,58.9935,59.0382,38582.0
2022-12-07 14:30:00,65.99,66.13,65.95,65.99,23014.0,59.0114,59.1366,58.9756,59.0114,23014.0
2022-12-07 15:00:00,65.99,66.05,65.66,65.81,27338.0,59.0114,59.0651,58.7163,58.8504,27338.0
2022-12-07 15:30:00,65.82,65.92,65.67,65.76,119949.0,58.8594,58.9488,58.7252,58.8057,119949.0
2022-12-08 09:30:00,66.13,66.63,66.13,66.5,16235.0,59.1366,59.5837,59.1366,59.4675,16235.0
2022-12-08 10:00:00,66.48,66.59,66.38,66.57,17549.0,59.4496,59.5479,59.3602,59.5301,17549.0
2022-12-08 10:30:00,66.57,66.61,66.28,66.28,50017.0,59.5301,59.5658,59.2707,59.2707,50017.0
2022-12-08 11:00:00,66.3,66.34,66.16,66.22,28063.0,59.2886,59.3244,59.1634,59.2171,28063.0
2022-12-08 11:30:00,66.22,66.34,66.22,66.28,36502.0,59.2171,59.3244,59.2171,59.2707,36502.0
2022-12-08 12:00:00,66.27,66.47,66.25,66.29,31068.0,59.2618,59.4406,59.2439,59.2797,31068.0
2022-12-08 12:30:00,66.3,66.32,66.07,66.16,31615.0,59.2886,59.3065,59.0829,59.1634,31615.0
2022-12-08 13:00:00,66.16,66.28,66.09,66.18,48015.0,59.1634,59.2707,59.1008,59.1813,48015.0
2022-12-08 13:30:00,66.19,66.28,66.14,66.14,32500.0,59.1902,59.2707,59.1455,59.1455,32500.0
2022-12-08 14:00:00,66.12,66.12,65.87,65.89,54945.0,59.1276,59.1276,58.9041,58.922,54945.0
2022-12-08 14:30:00,65.89,66.07,65.86,65.94,90330.0,58.922,59.0829,58.8951,58.9667,90330.0
2022-12-08 15:00:00,65.94,66.05,65.87,66.0,56449.0,58.9667,59.0651,58.9041,59.0203,56449.0
2022-12-08 15:30:00,66.01,66.13,65.89,66.0,213814.0,59.0293,59.1366,58.922,59.0203,213814.0
2022-12-09 09:30:00,65.71,65.93,65.31,65.91,39719.0,58.761,58.9577,58.4033,58.9399,39719.0
2022-12-09 10:00:00,65.98,66.01,65.71,65.81,23503.0,59.0025,59.0293,58.761,58.8504,23503.0
2022-12-09 10:30:00,65.86,65.93,65.75,65.88,27836.0,58.8951,58.9577,58.7968,58.913,27836.0
2022-12-09 11:00:00,65.89,65.94,65.73,65.84,18489.0,58.922,58.9667,58.7789,58.8773,18489.0
2022-12-09 11:30:00,65.82,65.89,65.76,65.85,14478.0,58.8594,58.922,58.8057,58.8862,14478.0
2022-12-09 12:00:00,65.86,65.88,65.66,65.66,17022.0,58.8951,58.913,58.7163,58.7163,17022.0
2022-12-09 12:30:00,65.66,65.84,65.66,65.78,12907.0,58.7163,58.8773,58.7163,58.8236,12907.0
2022-12-09 13:00:00,65.81,65.84,65.73,65.81,11494.0,58.8504,58.8773,58.7789,58.8504,11494.0
2022-12-09 13:30:00,65.81,65.91,65.79,65.88,20226.0,58.8504,58.9399,58.8325,58.913,20226.0
2022-12-09 14:00:00,65.87,65.93,65.82,65.86,18466.0,58.9041,58.9577,58.8594,58.8951,18466.0
2022-12-09 14:30:00,65.87,66.03,65.83,65.98,22198.0,58.9041,59.0472,58.8683,59.0025,22198.0
2022-12-09 15:00:00,65.99,65.99,65.84,65.84,20072.0,59.0114,59.0114,58.8773,58.8773,20072.0
2022-12-09 15:30:00,65.81,65.94,65.67,65.73,173885.0,58.8504,58.9667,58.7252,58.7789,173885.0
2022-12-12 09:30:00,65.82,65.82,65.45,65.51,13426.0,58.8594,58.8594,58.5285,58.5822,13426.0
2022-12-12 10:00:00,65.36,65.36,64.97,65.31,10473.0,58.448,58.448,58.0993,58.4033,10473.0
2022-12-12 10:30:00,65.32,65.47,65.28,65.35,20743.0,58.4123,58.5464,58.3765,58.4391,20743.0
2022-12-12 11:00:00,65.36,65.4,65.26,65.34,16778.0,58.448,58.4838,58.3586,58.4301,16778.0
2022-12-12 11:30:00,65.34,65.35,65.17,65.18,12579.0,58.4301,58.4391,58.2781,58.2871,12579.0
2022-12-12 12:00:00,65.19,65.27,65.05,65.16,14987.0,58.296,58.3675,58.1708,58.2692,14987.0
2022-12-12 12:30:00,65.18,65.25,65.09,65.22,10278.0,58.2871,58.3497,58.2066,58.3228,10278.0
2022-12-12 13:00:00,65.23,65.25,64.99,65.0,18897.0,58.3318,58.3497,58.1171,58.1261,18897.0
2022-12-12 13:30:00,65.01,65.13,65.0,65.03,14882.0,58.135,58.2423,58.1261,58.1529,14882.0
2022-12-12 14:00:00,65.05,65.21,65.01,65.16,16697.0,58.1708,58.3139,58.135,58.2692,16697.0
2022-12-12 14:30:00,65.15,65.31,65.1,65.29,17799.0,58.2602,58.4033,58.2155,58.3854,17799.0
2022-12-12 15:00:00,65.32,65.59,65.3,65.58,19711.0,58.4123,58.6537,58.3944,58.6448,19711.0
2022-12-12 15:30:00,65.6,65.69,65.48,65.57,124482.0,58.6626,58.7431,58.5553,58.6358,124482.0
2022-12-13 09:30:00,66.98,67.53,66.06,66.68,139597.0,59.8967,60.3885,59.074,59.6284,139597.0
2022-12-13 10:00:00,66.69,66.77,65.75,66.0,58105.0,59.6374,59.7089,58.7968,59.0203,58105.0
2022-12-13 10:30:00,66.01,66.31,65.79,65.8,86645.0,59.0293,59.2976,58.8325,58.8415,86645.0
2022-12-13 11:00:00,65.8,65.97,65.68,65.87,184640.0,58.8415,58.9935,58.7342,58.9041,184640.0
2022-12-13 11:30:00,65.88,65.96,65.38,65.53,139013.0,58.913,58.9846,58.4659,58.6,139013.0
2022-12-13 12:00:00,65.55,65.65,65.08,65.2,41015.0,58.6179,58.7074,58.1976,58.3049,41015.0
2022-12-13 12:30:00,65.18,65.28,64.99,65.16,28924.0,58.2871,58.3765,58.1171,58.2692,28924.0
2022-12-13 13:00:00,65.17,65.59,65.17,65.55,20815.0,58.2781,58.6537,58.2781,58.6179,20815.0
2022-12-13 13:30:00,65.54,65.64,65.4,65.53,54824.0,58.609,58.6984,58.4838,58.6,54824.0
2022-12-13 14:00:00,65.52,65.63,65.49,65.54,63292.0,58.5911,58.6895,58.5643,58.609,63292.0
2022-12-13 14:30:00,65.53,65.73,65.42,65.46,115661.0,58.6,58.7789,58.5017,58.5374,115661.0
2022-12-13 15:00:00,65.46,65.52,65.22,65.48,149728.0,58.5374,58.5911,58.3228,58.5553,149728.0
2022-12-13 15:30:00,65.48,65.91,65.27,65.67,293708.0,58.5553,58.9399,58.3675,58.7252,293708.0
2022-12-14 09:30:00,65.65,66.07,65.56,66.0,48714.0,58.7074,59.0829,58.6269,59.0203,48714.0
2022-12-14 10:00:00,66.01,66.17,65.92,66.08,40091.0,59.0293,59.1724,58.9488,59.0919,40091.0
2022-12-14 10:30:00,66.06,66.28,65.89,66.28,61841.0,59.074,59.2707,58.922,59.2707,61841.0
2022-12-14 11:00:00,66.3,66.43,66.03,66.15,33768.0,59.2886,59.4049,59.0472,59.1545,33768.0
2022-12-14 11:30:00,66.12,66.14,65.9,65.98,21488.0,59.1276,59.1455,58.9309,59.0025,21488.0
2022-12-14 12:00:00,65.98,66.13,65.95,66.09,38255.0,59.0025,59.1366,58.9756,59.1008,38255.0
2022-12-14 12:30:00,66.09,66.38,66.09,66.17,33847.0,59.1008,59.3602,59.1008,59.1724,33847.0
2022-12-14 13:00:00,66.14,66.32,66.14,66.27,40352.0,59.1455,59.3065,59.1455,59.2618,40352.0
2022-12-14 13:30:00,66.28,66.45,66.12,66.31,99318.0,59.2707,59.4228,59.1276,59.2976,99318.0
2022-12-14 14:00:00,66.27,66.27,65.42,65.59,67671.0,59.2618,59.2618,58.5017,58.6537,67671.0
2022-12-14 14:30:00,65.58,65.68,65.13,65.42,34704.0,58.6448,58.7342,58.2423,58.5017,34704.0
2022-12-14 15:00:00,65.41,66.1,65.35,65.36,33559.0,58.4927,59.1098,58.4391,58.448,33559.0
2022-12-14 15:30:00,65.32,65.62,65.11,65.51,182291.0,58.4123,58.6805,58.2245,58.5822,182291.0
2022-12-15 09:30:00,63.97,64.65,63.94,64.03,17298.0,57.791,58.4054,57.7639,57.8452,17298.0
2022-12-15 10:00:00,63.95,63.95,63.54,63.84,51388.0,57.773,57.773,57.4026,57.6736,51388.0
2022-12-15 10:30:00,63.89,64.15,63.61,63.66,19372.0,57.7188,57.9537,57.4658,57.511,19372.0
2022-12-15 11:00:00,63.63,63.69,63.25,63.26,40148.0,57.4839,57.5381,57.1406,57.1496,40148.0
2022-12-15 11:30:00,63.26,63.56,63.24,63.54,27998.0,57.1496,57.4206,57.1316,57.4026,27998.0
2022-12-15 12:00:00,63.56,63.65,63.48,63.58,65170.0,57.4206,57.502,57.3484,57.4387,65170.0
2022-12-15 12:30:00,63.59,63.77,63.47,63.48,18311.0,57.4477,57.6104,57.3393,57.3484,18311.0
2022-12-15 13:00:00,63.46,63.47,63.27,63.46,22542.0,57.3303,57.3393,57.1587,57.3303,22542.0
2022-12-15 13:30:00,63.43,63.78,63.4,63.72,20321.0,57.3032,57.6194,57.2761,57.5652,20321.0
2022-12-15 14:00:00,63.74,63.78,63.64,63.65,25760.0,57.5833,57.6194,57.4929,57.502,25760.0
2022-12-15 14:30:00,63.61,64.0,63.6,63.97,29286.0,57.4658,57.8181,57.4568,57.791,29286.0
2022-12-15 15:00:00,64.0,64.23,63.87,64.08,237736.0,57.8181,58.0259,57.7007,57.8904,237736.0
2022-12-15 15:30:00,64.08,64.08,63.3,63.45,143363.0,57.8904,57.8904,57.1858,57.3213,143363.0
2022-12-16 09:30:00,63.04,63.2,62.47,62.94,322289.0,56.9509,57.0954,56.4359,56.8605,322289.0
2022-12-16 10:00:00,62.99,62.99,62.23,62.66,34553.0,56.9057,56.9057,56.2191,56.6076,34553.0
2022-12-16 10:30:00,62.63,62.9,62.51,62.82,56933.0,56.5805,56.8244,56.4721,56.7521,56933.0
2022-12-16 11:00:00,62.84,62.95,62.58,62.6,18527.0,56.7702,56.8696,56.5353,56.5534,18527.0
2022-12-16 11:30:00,62.56,62.65,62.21,62.22,54606.0,56.5172,56.5985,56.201,56.2101,54606.0
2022-12-16 12:00:00,62.26,62.49,62.17,62.49,50819.0,56.2462,56.454,56.1649,56.454,50819.0
2022-12-16 12:30:00,62.49,62.6,62.09,62.18,43785.0,56.454,56.5534,56.0926,56.1739,43785.0
2022-12-16 13:00:00,62.18,62.38,62.18,62.23,27977.0,56.1739,56.3546,56.1739,56.2191,27977.0
2022-12-16 13:30:00,62.23,62.28,61.99,61.99,30050.0,56.2191,56.2643,56.0023,56.0023,30050.0
2022-12-16 14:00:00,62.0,62.19,61.92,61.92,29942.0,56.0113,56.183,55.9391,55.9391,29942.0
2022-12-16 14:30:00,61.93,62.02,61.81,61.9,35283.0,55.9481,56.0294,55.8397,55.921,35283.0
2022-12-16 15:00:00,61.87,62.65,61.87,62.65,78486.0,55.8939,56.5985,55.8939,56.5985,78486.0
2022-12-16 15:30:00,62.65,63.16,62.64,62.71,244278.0,56.5985,57.0593,56.5895,56.6527,244278.0
2022-12-19 09:30:00,62.59,62.81,62.1,62.22,36715.0,56.5443,56.7431,56.1017,56.2101,36715.0
2022-12-19 10:00:00,62.22,62.45,62.0,62.43,44567.0,56.2101,56.4179,56.0113,56.3998,44567.0
2022-12-19 10:30:00,62.43,62.64,62.33,62.36,26185.0,56.3998,56.5895,56.3095,56.3366,26185.0
2022-12-19 11:00:00,62.35,62.4,62.29,62.3,19428.0,56.3275,56.3727,56.2733,56.2823,19428.0
2022-12-19 11:30:00,62.29,62.29,62.12,62.16,38635.0,56.2733,56.2733,56.1197,56.1559,38635.0
2022-12-19 12:00:00,62.16,62.27,62.05,62.05,20548.0,56.1559,56.2552,56.0565,56.0565,20548.0
2022-12-19 12:30:00,62.03,62.23,62.0,62.16,14309.0,56.0384,56.2191,56.0113,56.1559,14309.0
2022-12-19 13:00:00,62.16,62.35,62.15,62.22,16815.0,56.1559,56.3275,56.1468,56.2101,16815.0
2022-12-19 13:30:00,62.23,62.24,62.03,62.03,21935.0,56.2191,56.2281,56.0384,56.0384,21935.0
2022-12-19 14:00:00,62.02,62.07,61.91,61.93,18953.0,56.0294,56.0746,55.93,55.9481,18953.0
2022-12-19 14:30:00,61.93,62.0,61.8,61.88,26428.0,55.9481,56.0113,55.8306,55.9029,26428.0
2022-12-19 15:00:00,61.86,61.97,61.79,61.94,37467.0,55.8849,55.9842,55.8216,55.9571,37467.0
2022-12-19 15:30:00,61.94,62.4,61.94,62.32,128765.0,55.9571,56.3727,55.9571,56.3004,128765.0
2022-12-20 09:30:00,62.07,62.13,61.28,61.62,73488.0,56.0746,56.1288,55.3609,55.668,73488.0
2022-12-20 10:00:00,61.64,61.81,61.56,61.64,38261.0,55.6861,55.8397,55.6138,55.6861,38261.0
2022-12-20 10:30:00,61.65,62.0,61.6,61.73,39415.0,55.6951,56.0113,55.65,55.7674,39415.0
2022-12-20 11:00:00,61.74,61.85,61.64,61.73,32288.0,55.7764,55.8758,55.6861,55.7674,32288.0
2022-12-20 11:30:00,61.73,61.99,61.72,61.99,19895.0,55.7674,56.0023,55.7584,56.0023,19895.0
2022-12-20 12:00:00,61.97,62.1,61.93,61.95,26983.0,55.9842,56.1017,55.9481,55.9662,26983.0
2022-12-20 12:30:00,61.94,61.95,61.78,61.79,25428.0,55.9571,55.9662,55.8126,55.8216,25428.0
2022-12-20 13:00:00,61.8,61.96,61.7,61.7,62691.0,55.8306,55.9752,55.7403,55.7403,62691.0
2022-12-20 13:30:00,61.73,61.87,61.66,61.77,94664.0,55.7674,55.8939,55.7042,55.8035,94664.0
2022-12-20 14:00:00,61.76,62.15,61.75,61.96,31587.0,55.7945,56.1468,55.7855,55.9752,31587.0
2022-12-20 14:30:00,61.94,61.99,61.81,61.83,23424.0,55.9571,56.0023,55.8397,55.8577,23424.0
2022-12-20 15:00:00,61.82,61.86,61.67,61.84,53451.0,55.8487,55.8849,55.7132,55.8668,53451.0
2022-12-20 15:30:00,61.83,61.99,61.64,61.67,171207.0,55.8577,56.0023,55.6861,55.7132,171207.0
2022-12-21 09:30:00,62.07,62.61,61.78,62.56,21195.0,56.0746,56.5624,55.8126,56.5172,21195.0
2022-12-21 10:00:00,62.7,62.93,62.64,62.92,14789.0,56.6437,56.8515,56.5895,56.8425,14789.0
2022-12-21 10:30:00,62.93,63.18,62.91,63.0,23822.0,56.8515,57.0773,56.8334,56.9147,23822.0
2022-12-21 11:00:00,62.98,63.2,62.92,63.2,30139.0,56.8967,57.0954,56.8425,57.0954,30139.0
2022-12-21 11:30:00,63.19,63.28,63.1,63.18,15590.0,57.0864,57.1677,57.0051,57.0773,15590.0
2022-12-21 12:00:00,63.16,63.3,63.13,63.23,9820.0,57.0593,57.1858,57.0322,57.1225,9820.0
2022-12-21 12:30:00,63.21,63.24,63.0,63.09,15717.0,57.1045,57.1316,56.9147,56.996,15717.0
2022-12-21 13:00:00,63.08,63.18,62.98,63.08,29559.0,56.987,57.0773,56.8967,56.987,29559.0
2022-12-21 13:30:00,63.1,63.13,62.96,62.98,32078.0,57.0051,57.0322,56.8786,56.8967,32078.0
2022-12-21 14:00:00,62.98,63.01,62.67,62.67,24232.0,56.8967,56.9238,56.6166,56.6166,24232.0
2022-12-21 14:30:00,62.66,62.71,62.56,62.7,26103.0,56.6076,56.6527,56.5172,56.6437,26103.0
2022-12-21 15:00:00,62.69,62.73,62.35,62.37,25208.0,56.6347,56.6708,56.3275,56.3456,25208.0
2022-12-21 15:30:00,62.37,62.52,62.2,62.51,124296.0,56.3456,56.4811,56.192,56.4721,124296.0
2022-12-22 09:30:00,62.4,62.51,61.84,62.29,31760.0,56.3727,56.4721,55.8668,56.2733,31760.0
2022-12-22 10:00:00,62.28,62.33,62.13,62.2,9131.0,56.2643,56.3095,56.1288,56.192,9131.0
2022-12-22 10:30:00,62.18,62.27,62.15,62.2,7884.0,56.1739,56.2552,56.1468,56.192,7884.0
2022-12-22 11:00:00,62.18,62.36,62.09,62.11,15496.0,56.1739,56.3366,56.0926,56.1107,15496.0
2022-12-22 11:30:00,62.13,62.14,61.86,61.93,6730.0,56.1288,56.1378,55.8849,55.9481,6730.0
2022-12-22 12:00:00,61.94,61.96,61.58,61.6,8621.0,55.9571,55.9752,55.6319,55.65,8621.0
2022-12-22 12:30:00,61.58,61.58,61.37,61.39,7731.0,55.6319,55.6319,55.4422,55.4602,7731.0
2022-12-22 13:00:00,61.38,61.38,61.18,61.2,13295.0,55.4512,55.4512,55.2705,55.2886,13295.0
2022-12-22 13:30:00,61.16,61.16,60.89,60.94,10679.0,55.2525,55.2525,55.0085,55.0537,10679.0
2022-12-22 14:00:00,60.95,61.33,60.95,61.33,10464.0,55.0627,55.406,55.0627,55.406,10464.0
2022-12-22 14:30:00,61.32,61.59,61.24,61.57,11906.0,55.397,55.6409,55.3247,55.6229,11906.0
2022-12-22 15:00:00,61.6,62.02,61.55,62.0,31084.0,55.65,56.0294,55.6048,56.0113,31084.0
2022-12-22 15:30:00,62.0,62.3,61.91,62.28,147811.0,56.0113,56.2823,55.93,56.2643,147811.0
2022-12-23 09:30:00,62.11,62.36,61.89,61.94,13414.0,56.1107,56.3366,55.912,55.9571,13414.0
2022-12-23 10:00:00,61.96,62.36,61.93,62.32,21932.0,55.9752,56.3366,55.9481,56.3004,21932.0
2022-12-23 10:30:00,62.31,62.47,62.17,62.21,17803.0,56.2914,56.4359,56.1649,56.201,17803.0
2022-12-23 11:00:00,62.22,62.22,62.05,62.09,15202.0,56.2101,56.2101,56.0565,56.0926,15202.0
2022-12-23 11:30:00,62.1,62.27,62.04,62.2,16355.0,56.1017,56.2552,56.0475,56.192,16355.0
2022-12-23 12:00:00,62.22,62.32,62.18,62.21,17942.0,56.2101,56.3004,56.1739,56.201,17942.0
2022-12-23 12:30:00,62.22,62.3,62.14,62.17,16677.0,56.2101,56.2823,56.1378,56.1649,16677.0
2022-12-23 13:00:00,62.18,62.32,62.14,62.21,24189.0,56.1739,56.3004,56.1378,56.201,24189.0
2022-12-23 13:30:00,62.22,62.33,62.02,62.08,24012.0,56.2101,56.3095,56.0294,56.0836,24012.0
2022-12-23 14:00:00,62.07,62.35,62.05,62.3,9985.0,56.0746,56.3275,56.0565,56.2823,9985.0
2022-12-23 14:30:00,62.33,62.4,62.25,62.4,10144.0,56.3095,56.3727,56.2372,56.3727,10144.0
2022-12-23 15:00:00,62.42,62.55,62.4,62.45,17339.0,56.3908,56.5082,56.3727,56.4179,17339.0
2022-12-23 15:30:00,62.45,62.7,62.36,62.64,69576.0,56.4179,56.6437,56.3366,56.5895,69576.0
2022-12-27 09:30:00,62.69,62.88,62.42,62.5,9863.0,56.6347,56.8063,56.3908,56.463,9863.0
2022-12-27 10:00:00,62.47,62.97,62.4,62.8,8797.0,56.4359,56.8876,56.3727,56.7341,8797.0
2022-12-27 10:30:00,62.8,62.95,62.67,62.68,6269.0,56.7341,56.8696,56.6166,56.6256,6269.0
2022-12-27 11:00:00,62.67,62.88,62.66,62.72,7383.0,56.6166,56.8063,56.6076,56.6618,7383.0
2022-12-27 11:30:00,62.7,62.81,62.67,62.67,5574.0,56.6437,56.7431,56.6166,56.6166,5574.0
2022-12-27 12:00:00,62.7,62.92,62.7,62.77,4628.0,56.6437,56.8425,56.6437,56.707,4628.0
2022-12-27 12:30:00,62.79,62.88,62.68,62.75,8093.0,56.725,56.8063,56.6256,56.6889,8093.0
2022-12-27 13:00:00,62.76,62.86,62.65,62.7,11256.0,56.6979,56.7883,56.5985,56.6437,11256.0
2022-12-27 13:30:00,62.68,62.69,62.48,62.53,10913.0,56.6256,56.6347,56.445,56.4901,10913.0
2022-12-27 14:00:00,62.53,62.58,62.5,62.54,7778.0,56.4901,56.5353,56.463,56.4992,7778.0
2022-12-27 14:30:00,62.52,62.69,62.51,62.63,9781.0,56.4811,56.6347,56.4721,56.5805,9781.0
2022-12-27 15:00:00,62.63,62.72,62.59,62.71,11473.0,56.5805,56.6618,56.5443,56.6527,11473.0
2022-12-27 15:30:00,62.73,62.81,62.5,62.62,57949.0,56.6708,56.7431,56.463,56.5714,57949.0
2022-12-28 09:30:00,62.92,62.98,62.6,62.61,10843.0,56.8425,56.8967,56.5534,56.5624,10843.0
2022-12-28 10:00:00,62.58,62.8,62.27,62.27,9911.0,56.5353,56.7341,56.2552,56.2552,9911.0
2022-12-28 10:30:00,62.28,62.49,62.25,62.38,8860.0,56.2643,56.454,56.2372,56.3546,8860.0
2022-12-28 11:00:00,62.38,62.42,62.29,62.36,13873.0,56.3546,56.3908,56.2733,56.3366,13873.0
2022-12-28 11:30:00,62.36,62.39,62.26,62.39,9846.0,56.3366,56.3637,56.2462,56.3637,9846.0
2022-12-28 12:00:00,62.37,62.37,62.07,62.09,13257.0,56.3456,56.3456,56.0746,56.0926,13257.0
2022-12-28 12:30:00,62.05,62.2,61.95,62.19,20975.0,56.0565,56.192,55.9662,56.183,20975.0
2022-12-28 13:00:00,62.17,62.24,62.09,62.14,17750.0,56.1649,56.2281,56.0926,56.1378,17750.0
2022-12-28 13:30:00,62.13,62.17,62.03,62.09,12849.0,56.1288,56.1649,56.0384,56.0926,12849.0
2022-12-28 14:00:00,62.09,62.18,61.96,62.0,16794.0,56.0926,56.1739,55.9752,56.0113,16794.0
2022-12-28 14:30:00,61.98,62.17,61.96,62.02,20046.0,55.9933,56.1649,55.9752,56.0294,20046.0
2022-12-28 15:00:00,62.01,62.01,61.64,61.72,23463.0,56.0204,56.0204,55.6861,55.7584,23463.0
2022-12-28 15:30:00,61.72,61.8,61.54,61.64,103632.0,55.7584,55.8306,55.5958,55.6861,103632.0
2022-12-29 09:30:00,61.91,62.43,61.85,62.43,13671.0,55.93,56.3998,55.8758,56.3998,13671.0
2022-12-29 10:00:00,62.47,62.66,62.45,62.61,11085.0,56.4359,56.6076,56.4179,56.5624,11085.0
2022-12-29 10:30:00,62.64,62.82,62.57,62.57,18055.0,56.5895,56.7521,56.5263,56.5263,18055.0
2022-12-29 11:00:00,62.55,62.56,62.24,62.28,20606.0,56.5082,56.5172,56.2281,56.2643,20606.0
2022-12-29 11:30:00,62.26,62.5,62.24,62.37,18055.0,56.2462,56.463,56.2281,56.3456,18055.0
2022-12-29 12:00:00,62.37,62.59,62.37,62.53,20741.0,56.3456,56.5443,56.3456,56.4901,20741.0
2022-12-29 12:30:00,62.51,62.58,62.4,62.4,17255.0,56.4721,56.5353,56.3727,56.3727,17255.0
2022-12-29 13:00:00,62.4,62.45,62.31,62.33,14242.0,56.3727,56.4179,56.2914,56.3095,14242.0
2022-12-29 13:30:00,62.33,62.43,62.27,62.36,19785.0,56.3095,56.3998,56.2552,56.3366,19785.0
2022-12-29 14:00:00,62.36,62.4,62.18,62.18,17916.0,56.3366,56.3727,56.1739,56.1739,17916.0
2022-12-29 14:30:00,62.18,62.26,62.14,62.21,13956.0,56.1739,56.2462,56.1378,56.201,13956.0
2022-12-29 15:00:00,62.22,62.43,62.21,62.36,22036.0,56.2101,56.3998,56.201,56.3366,22036.0
2022-12-29 15:30:00,62.35,62.7,62.28,62.63,69511.0,56.3275,56.6437,56.2643,56.5805,69511.0
2022-12-30 09:30:00,62.37,62.6,62.21,62.3,12888.0,56.3456,56.5534,56.201,56.2823,12888.0
2022-12-30 10:00:00,62.32,62.64,62.25,62.61,7742.0,56.3004,56.5895,56.2372,56.5624,7742.0
2022-12-30 10:30:00,62.6,62.6,62.46,62.46,10677.0,56.5534,56.5534,56.4269,56.4269,10677.0
2022-12-30 11:00:00,62.42,62.56,62.36,62.39,13735.0,56.3908,56.5172,56.3366,56.3637,13735.0
2022-12-30 11:30:00,62.38,62.49,62.35,62.46,11034.0,56.3546,56.454,56.3275,56.4269,11034.0
2022-12-30 12:00:00,62.46,62.55,62.38,62.49,11805.0,56.4269,56.5082,56.3546,56.454,11805.0
2022-12-30 12:30:00,62.49,62.65,62.47,62.64,11428.0,56.454,56.5985,56.4359,56.5895,11428.0
2022-12-30 13:00:00,62.66,62.67,62.22,62.35,13060.0,56.6076,56.6166,56.2101,56.3275,13060.0
2022-12-30 13:30:00,62.33,62.46,62.3,62.32,10754.0,56.3095,56.4269,56.2823,56.3004,10754.0
2022-12-30 14:00:00,62.33,62.34,62.1,62.16,11236.0,56.3095,56.3185,56.1017,56.1559,11236.0
2022-12-30 14:30:00,62.2,62.22,61.94,61.95,15900.0,56.192,56.2101,55.9571,55.9662,15900.0
2022-12-30 15:00:00,61.93,62.23,61.87,62.05,28550.0,55.9481,56.2191,55.8939,56.0565,28550.0
2022-12-30 15:30:00,62.04,62.65,62.04,62.48,93179.0,56.0475,56.5985,56.0475,56.445,93179.0
2023-01-03 09:30:00,63.11,63.38,62.59,62.66,31351.0,57.0141,57.258,56.5443,56.6076,31351.0
2023-01-03 10:00:00,62.61,62.71,62.25,62.55,33650.0,56.5624,56.6527,56.2372,56.5082,33650.0
2023-01-03 10:30:00,62.53,63.19,62.51,63.08,40771.0,56.4901,57.0864,56.4721,56.987,40771.0
2023-01-03 11:00:00,63.1,63.14,62.73,62.82,14477.0,57.0051,57.0412,56.6708,56.7521,14477.0
2023-01-03 11:30:00,62.8,62.9,62.68,62.85,14854.0,56.7341,56.8244,56.6256,56.7792,14854.0
2023-01-03 12:00:00,62.85,62.97,62.77,62.97,14170.0,56.7792,56.8876,56.707,56.8876,14170.0
2023-01-03 12:30:00,62.98,63.14,62.54,62.66,15730.0,56.8967,57.0412,56.4992,56.6076,15730.0
2023-01-03 13:00:00,62.67,62.8,62.6,62.76,55936.0,56.6166,56.7341,56.5534,56.6979,55936.0
2023-01-03 13:30:00,62.74,62.84,62.59,62.73,33405.0,56.6798,56.7702,56.5443,56.6708,33405.0
2023-01-03 14:00:00,62.75,62.8,62.45,62.46,57091.0,56.6889,56.7341,56.4179,56.4269,57091.0
2023-01-03 14:30:00,62.45,62.74,62.29,62.57,66049.0,56.4179,56.6798,56.2733,56.5263,66049.0
2023-01-03 15:00:00,62.57,62.82,62.55,62.79,50268.0,56.5263,56.7521,56.5082,56.725,50268.0
2023-01-03 15:30:00,62.79,63.02,62.64,62.83,256748.0,56.725,56.9328,56.5895,56.7612,256748.0
2023-01-04 09:30:00,63.22,63.7,63.14,63.69,55514.0,57.1135,57.5471,57.0412,57.5381,55514.0
2023-01-04 10:00:00,63.64,63.72,63.29,63.55,33236.0,57.4929,57.5652,57.1767,57.4116,33236.0
2023-01-04 10:30:00,63.53,63.56,63.16,63.26,39301.0,57.3935,57.4206,57.0593,57.1496,39301.0
2023-01-04 11:00:00,63.26,63.38,63.2,63.27,21582.0,57.1496,57.258,57.0954,57.1587,21582.0
2023-01-04 11:30:00,63.28,63.57,63.28,63.53,44590.0,57.1677,57.4297,57.1677,57.3935,44590.0
2023-01-04 12:00:00,63.54,63.84,63.51,63.61,21159.0,57.4026,57.6736,57.3755,57.4658,21159.0
2023-01-04 12:30:00,63.63,64.0,63.59,63.9,12544.0,57.4839,57.8181,57.4477,57.7278,12544.0
2023-01-04 13:00:00,63.9,64.12,63.8,63.9,33216.0,57.7278,57.9266,57.6375,57.7278,33216.0
2023-01-04 13:30:00,63.9,64.07,63.85,63.88,41159.0,57.7278,57.8814,57.6826,57.7097,41159.0
2023-01-04 14:00:00,63.83,64.04,63.46,63.49,103850.0,57.6646,57.8543,57.3303,57.3574,103850.0
2023-01-04 14:30:00,63.48,63.59,63.27,63.55,67702.0,57.3484,57.4477,57.1587,57.4116,67702.0
2023-01-04 15:00:00,63.56,63.71,63.44,63.56,43214.0,57.4206,57.5562,57.3122,57.4206,43214.0
2023-01-04 15:30:00,63.54,63.77,63.16,63.69,159739.0,57.4026,57.6104,57.0593,57.5381,159739.0
2023-01-05 09:30:00,63.46,63.67,62.72,62.88,43460.0,57.3303,57.52,56.6618,56.8063,43460.0
2023-01-05 10:00:00,62.79,63.04,62.54,62.61,16970.0,56.725,56.9509,56.4992,56.5624,16970.0
2023-01-05 10:30:00,62.65,62.71,62.12,62.13,20883.0,56.5985,56.6527,56.1197,56.1288,20883.0
2023-01-05 11:00:00,62.14,62.52,62.1,62.18,21366.0,56.1378,56.4811,56.1017,56.1739,21366.0
2023-01-05 11:30:00,62.19,62.44,62.14,62.23,13119.0,56.183,56.4088,56.1378,56.2191,13119.0
2023-01-05 12:00:00,62.25,62.51,62.25,62.39,10177.0,56.2372,56.4721,56.2372,56.3637,10177.0
2023-01-05 12:30:00,62.38,62.51,62.25,62.34,8718.0,56.3546,56.4721,56.2372,56.3185,8718.0
2023-01-05 13:00:00,62.36,62.64,62.23,62.56,15639.0,56.3366,56.5895,56.2191,56.5172,15639.0
2023-01-05 13:30:00,62.58,62.66,62.46,62.46,22500.0,56.5353,56.6076,56.4269,56.4269,22500.0
2023-01-05 14:00:00,62.48,62.53,62.35,62.44,16019.0,56.445,56.4901,56.3275,56.4088,16019.0
2023-01-05 14:30:00,62.46,62.77,62.45,62.68,14776.0,56.4269,56.707,56.4179,56.6256,14776.0
2023-01-05 15:00:00,62.65,62.65,62.36,62.38,25133.0,56.5985,56.5985,56.3366,56.3546,25133.0
2023-01-05 15:30:00,62.36,62.46,62.18,62.3,126311.0,56.3366,56.4269,56.1739,56.2823,126311.0
2023-01-06 09:30:00,63.75,63.83,63.19,63.24,158811.0,57.5923,57.6646,57.0864,57.1316,158811.0
2023-01-06 10:00:00,63.28,63.74,63.21,63.5,33909.0,57.1677,57.5833,57.1045,57.3664,33909.0
2023-01-06 10:30:00,63.54,63.94,63.54,63.75,19609.0,57.4026,57.7639,57.4026,57.5923,19609.0
2023-01-06 11:00:00,63.72,63.73,63.45,63.45,23133.0,57.5652,57.5742,57.3213,57.3213,23133.0
2023-01-06 11:30:00,63.48,63.76,63.45,63.68,18641.0,57.3484,57.6013,57.3213,57.5291,18641.0
2023-01-06 12:00:00,63.68,63.68,63.5,63.53,15745.0,57.5291,57.5291,57.3664,57.3935,15745.0
2023-01-06 12:30:00,63.54,63.59,63.42,63.42,15196.0,57.4026,57.4477,57.2942,57.2942,15196.0
2023-01-06 13:00:00,63.41,63.41,63.22,63.22,22894.0,57.2851,57.2851,57.1135,57.1135,22894.0
2023-01-06 13:30:00,63.22,63.6,63.21,63.55,14162.0,57.1135,57.4568,57.1045,57.4116,14162.0
2023-01-06 14:00:00,63.56,63.72,63.56,63.58,17835.0,57.4206,57.5652,57.4206,57.4387,17835.0
2023-01-06 14:30:00,63.58,63.73,63.54,63.59,22848.0,57.4387,57.5742,57.4026,57.4477,22848.0
2023-01-06 15:00:00,63.59,63.7,63.53,63.62,30414.0,57.4477,57.5471,57.3935,57.4748,30414.0
2023-01-06 15:30:00,63.6,63.83,63.5,63.58,117427.0,57.4568,57.6646,57.3664,57.4387,117427.0
2023-01-09 09:30:00,63.35,63.56,62.99,63.49,21061.0,57.2309,57.4206,56.9057,57.3574,21061.0
2023-01-09 10:00:00,63.49,63.76,63.44,63.45,14292.0,57.3574,57.6013,57.3122,57.3213,14292.0
2023-01-09 10:30:00,63.41,63.5,63.24,63.27,11290.0,57.2851,57.3664,57.1316,57.1587,11290.0
2023-01-09 11:00:00,63.24,63.4,63.21,63.4,29881.0,57.1316,57.2761,57.1045,57.2761,29881.0
2023-01-09 11:30:00,63.4,63.51,63.2,63.46,12894.0,57.2761,57.3755,57.0954,57.3303,12894.0
2023-01-09 12:00:00,63.43,63.48,63.18,63.23,17660.0,57.3032,57.3484,57.0773,57.1225,17660.0
2023-01-09 12:30:00,63.24,63.4,63.15,63.2,17109.0,57.1316,57.2761,57.0502,57.0954,17109.0
2023-01-09 13:00:00,63.21,63.21,62.86,62.88,9618.0,57.1045,57.1045,56.7883,56.8063,9618.0
2023-01-09 13:30:00,62.9,62.91,62.67,62.85,20167.0,56.8244,56.8334,56.6166,56.7792,20167.0
2023-01-09 14:00:00,62.85,63.02,62.8,62.95,14632.0,56.7792,56.9328,56.7341,56.8696,14632.0
2023-01-09 14:30:00,62.9,62.93,62.72,62.74,18069.0,56.8244,56.8515,56.6618,56.6798,18069.0
2023-01-09 15:00:00,62.73,62.86,62.65,62.66,54628.0,56.6708,56.7883,56.5985,56.6076,54628.0
2023-01-09 15:30:00,62.66,62.68,62.46,62.52,87227.0,56.6076,56.6256,56.4269,56.4811,87227.0
2023-01-10 09:30:00,62.01,62.38,61.63,61.64,14735.0,56.0204,56.3546,55.6771,55.6861,14735.0
2023-01-10 10:00:00,61.65,61.87,61.5,61.62,63569.0,55.6951,55.8939,55.5596,55.668,63569.0
2023-01-10 10:30:00,61.62,61.62,60.89,61.32,34032.0,55.668,55.668,55.0085,55.397,34032.0
2023-01-10 11:00:00,61.35,61.89,61.26,61.79,46790.0,55.4241,55.912,55.3428,55.8216,46790.0
2023-01-10 11:30:00,61.85,61.86,61.57,61.73,49580.0,55.8758,55.8849,55.6229,55.7674,49580.0
2023-01-10 12:00:00,61.73,61.8,61.57,61.72,33428.0,55.7674,55.8306,55.6229,55.7584,33428.0
2023-01-10 12:30:00,61.73,61.77,61.63,61.65,16293.0,55.7674,55.8035,55.6771,55.6951,16293.0
2023-01-10 13:00:00,61.65,61.75,61.53,61.58,13495.0,55.6951,55.7855,55.5867,55.6319,13495.0
2023-01-10 13:30:00,61.59,61.77,61.58,61.69,28691.0,55.6409,55.8035,55.6319,55.7313,28691.0
2023-01-10 14:00:00,61.69,62.0,61.64,61.79,32874.0,55.7313,56.0113,55.6861,55.8216,32874.0
2023-01-10 14:30:00,61.81,61.92,61.75,61.76,42496.0,55.8397,55.9391,55.7855,55.7945,42496.0
2023-01-10 15:00:00,61.77,61.95,61.69,61.8,36738.0,55.8035,55.9662,55.7313,55.8306,36738.0
2023-01-10 15:30:00,61.8,62.07,61.62,62.04,126316.0,55.8306,56.0746,55.668,56.0475,126316.0
2023-01-11 09:30:00,62.61,63.02,62.41,63.02,31683.0,56.5624,56.9328,56.3817,56.9328,31683.0
2023-01-11 10:00:00,63.02,63.03,62.6,62.83,20493.0,56.9328,56.9418,56.5534,56.7612,20493.0
2023-01-11 10:30:00,62.84,63.05,62.72,62.96,15381.0,56.7702,56.9599,56.6618,56.8786,15381.0
2023-01-11 11:00:00,63.0,63.51,63.0,63.36,16558.0,56.9147,57.3755,56.9147,57.24,16558.0
2023-01-11 11:30:00,63.35,63.44,63.25,63.25,10729.0,57.2309,57.3122,57.1406,57.1406,10729.0
2023-01-11 12:00:00,63.26,63.61,63.26,63.55,16790.0,57.1496,57.4658,57.1496,57.4116,16790.0
2023-01-11 12:30:00,63.54,63.66,63.51,63.55,17485.0,57.4026,57.511,57.3755,57.4116,17485.0
2023-01-11 13:00:00,63.55,63.97,63.55,63.95,18035.0,57.4116,57.791,57.4116,57.773,18035.0
2023-01-11 13:30:00,63.96,64.1,63.92,64.01,21319.0,57.782,57.9085,57.7459,57.8272,21319.0
2023-01-11 14:00:00,64.02,64.36,64.01,64.36,17043.0,57.8362,58.1434,57.8272,58.1434,17043.0
2023-01-11 14:30:00,64.39,64.49,64.34,64.35,21729.0,58.1705,58.2608,58.1253,58.1343,21729.0
2023-01-11 15:00:00,64.35,64.41,64.22,64.34,42072.0,58.1343,58.1885,58.0169,58.1253,42072.0
2023-01-11 15:30:00,64.35,64.47,64.2,64.31,212983.0,58.1343,58.2427,57.9988,58.0982,212983.0
2023-01-12 09:30:00,64.4,64.88,64.4,64.76,52405.0,58.1795,58.6131,58.1795,58.5047,52405.0
2023-01-12 10:00:00,64.77,65.11,64.61,65.02,43969.0,58.5138,58.8209,58.3692,58.7396,43969.0
2023-01-12 10:30:00,64.98,65.46,64.92,65.36,35828.0,58.7035,59.1371,58.6493,59.0468,35828.0
2023-01-12 11:00:00,65.32,65.44,65.17,65.38,26501.0,59.0106,59.1191,58.8751,59.0648,26501.0
2023-01-12 11:30:00,65.38,65.59,65.28,65.59,27250.0,59.0648,59.2546,58.9745,59.2546,27250.0
2023-01-12 12:00:00,65.55,65.95,65.54,65.94,19569.0,59.2184,59.5798,59.2094,59.5708,19569.0
2023-01-12 12:30:00,65.95,66.2,65.93,66.17,28332.0,59.5798,59.8056,59.5617,59.7785,28332.0
2023-01-12 13:00:00,66.17,66.59,66.17,66.2,40521.0,59.7785,60.158,59.7785,59.8056,40521.0
2023-01-12 13:30:00,66.24,66.36,66.09,66.19,57621.0,59.8418,59.9502,59.7063,59.7966,57621.0
2023-01-12 14:00:00,66.19,66.36,66.06,66.15,51603.0,59.7966,59.9502,59.6792,59.7605,51603.0
2023-01-12 14:30:00,66.15,66.42,66.09,66.42,80913.0,59.7605,60.0044,59.7063,60.0044,80913.0
2023-01-12 15:00:00,66.43,66.59,66.23,66.48,55164.0,60.0134,60.158,59.8327,60.0586,55164.0
2023-01-12 15:30:00,66.48,66.6,66.41,66.49,180037.0,60.0586,60.167,59.9954,60.0676,180037.0
2023-01-13 09:30:00,65.7,66.38,65.7,66.21,29243.0,59.3539,59.9683,59.3539,59.8147,29243.0
2023-01-13 10:00:00,66.21,66.3,65.87,66.03,52887.0,59.8147,59.896,59.5075,59.6521,52887.0
2023-01-13 10:30:00,66.08,66.12,65.54,65.81,28218.0,59.6972,59.7334,59.2094,59.4533,28218.0
2023-01-13 11:00:00,65.82,65.83,65.29,65.34,28608.0,59.4623,59.4714,58.9835,59.0287,28608.0
2023-01-13 11:30:00,65.36,65.44,65.21,65.37,34514.0,59.0468,59.1191,58.9113,59.0558,34514.0
2023-01-13 12:00:00,65.39,65.76,65.39,65.71,9535.0,59.0739,59.4081,59.0739,59.363,9535.0
2023-01-13 12:30:00,65.69,65.86,65.58,65.84,15037.0,59.3449,59.4985,59.2455,59.4804,15037.0
2023-01-13 13:00:00,65.84,65.94,65.74,65.79,23979.0,59.4804,59.5708,59.3901,59.4352,23979.0
2023-01-13 13:30:00,65.77,66.09,65.77,66.02,26142.0,59.4172,59.7063,59.4172,59.643,26142.0
2023-01-13 14:00:00,66.03,66.08,65.89,65.95,20577.0,59.6521,59.6972,59.5256,59.5798,20577.0
2023-01-13 14:30:00,65.97,66.06,65.9,66.04,23747.0,59.5979,59.6792,59.5346,59.6611,23747.0
2023-01-13 15:00:00,66.04,66.11,65.99,66.03,26002.0,59.6611,59.7243,59.6159,59.6521,26002.0
2023-01-13 15:30:00,66.05,66.15,65.83,65.97,150440.0,59.6701,59.7605,59.4714,59.5979,150440.0
2023-01-17 09:30:00,65.97,66.31,65.89,65.94,30175.0,59.5979,59.905,59.5256,59.5708,30175.0
2023-01-17 10:00:00,65.91,66.17,65.84,66.04,47771.0,59.5437,59.7785,59.4804,59.6611,47771.0
2023-01-17 10:30:00,66.04,66.1,65.78,65.91,14815.0,59.6611,59.7153,59.4262,59.5437,14815.0
2023-01-17 11:00:00,65.92,65.97,65.66,65.83,14627.0,59.5527,59.5979,59.3178,59.4714,14627.0
2023-01-17 11:30:00,65.81,65.83,65.56,65.59,22072.0,59.4533,59.4714,59.2275,59.2546,22072.0
2023-01-17 12:00:00,65.6,65.9,65.59,65.81,37448.0,59.2636,59.5346,59.2546,59.4533,37448.0
2023-01-17 12:30:00,65.81,65.97,65.8,65.84,28963.0,59.4533,59.5979,59.4443,59.4804,28963.0
2023-01-17 13:00:00,65.85,65.92,65.74,65.89,54684.0,59.4894,59.5527,59.3901,59.5256,54684.0
2023-01-17 13:30:00,65.9,66.3,65.88,66.3,60170.0,59.5346,59.896,59.5166,59.896,60170.0
2023-01-17 14:00:00,66.3,66.49,66.25,66.31,63331.0,59.896,60.0676,59.8508,59.905,63331.0
2023-01-17 14:30:00,66.3,66.36,66.01,66.04,31774.0,59.896,59.9502,59.634,59.6611,31774.0
2023-01-17 15:00:00,66.05,66.13,65.89,65.96,23142.0,59.6701,59.7424,59.5256,59.5888,23142.0
2023-01-17 15:30:00,65.97,66.05,65.84,65.97,155679.0,59.5979,59.6701,59.4804,59.5979,155679.0
2023-01-18 09:30:00,66.12,66.39,66.01,66.28,18354.0,59.7334,59.9773,59.634,59.8779,18354.0
2023-01-18 10:00:00,66.29,66.34,65.91,66.04,21492.0,59.8869,59.9321,59.5437,59.6611,21492.0
2023-01-18 10:30:00,66.06,66.06,65.53,65.57,27830.0,59.6792,59.6792,59.2004,59.2365,27830.0
2023-01-18 11:00:00,65.59,65.6,64.98,64.99,13940.0,59.2546,59.2636,58.7035,58.7125,13940.0
2023-01-18 11:30:00,64.94,64.95,64.78,64.8,8840.0,58.6673,58.6764,58.5228,58.5409,8840.0
2023-01-18 12:00:00,64.8,64.84,64.22,64.22,13693.0,58.5409,58.577,58.0169,58.0169,13693.0
2023-01-18 12:30:00,64.27,64.58,64.17,64.47,15215.0,58.0621,58.3421,57.9717,58.2427,15215.0
2023-01-18 13:00:00,64.47,64.58,64.16,64.58,19945.0,58.2427,58.3421,57.9627,58.3421,19945.0
2023-01-18 13:30:00,64.58,64.7,64.41,64.43,27950.0,58.3421,58.4505,58.1885,58.2066,27950.0
2023-01-18 14:00:00,64.46,64.54,64.32,64.44,26699.0,58.2337,58.306,58.1072,58.2156,26699.0
2023-01-18 14:30:00,64.44,64.51,64.29,64.33,67526.0,58.2156,58.2789,58.0801,58.1163,67526.0
2023-01-18 15:00:00,64.3,64.45,64.24,64.31,53993.0,58.0892,58.2247,58.035,58.0982,53993.0
2023-01-18 15:30:00,64.29,64.32,64.02,64.1,108523.0,58.0801,58.1072,57.8362,57.9085,108523.0
2023-01-19 09:30:00,63.86,64.56,63.75,64.55,29831.0,57.6917,58.3241,57.5923,58.315,29831.0
2023-01-19 10:00:00,64.51,64.7,64.16,64.16,19026.0,58.2789,58.4505,57.9627,57.9627,19026.0
2023-01-19 10:30:00,64.15,64.31,64.05,64.16,32883.0,57.9537,58.0982,57.8633,57.9627,32883.0
2023-01-19 11:00:00,64.14,64.32,64.07,64.09,20803.0,57.9446,58.1072,57.8814,57.8995,20803.0
2023-01-19 11:30:00,64.09,64.2,63.99,64.01,58045.0,57.8995,57.9988,57.8091,57.8272,58045.0
2023-01-19 12:00:00,64.01,64.16,63.88,63.97,26661.0,57.8272,57.9627,57.7097,57.791,26661.0
2023-01-19 12:30:00,63.97,63.98,63.81,63.92,14782.0,57.791,57.8001,57.6465,57.7459,14782.0
2023-01-19 13:00:00,63.93,64.06,63.66,63.74,20062.0,57.7549,57.8723,57.511,57.5833,20062.0
2023-01-19 13:30:00,63.78,64.0,63.75,63.94,31039.0,57.6194,57.8181,57.5923,57.7639,31039.0
2023-01-19 14:00:00,63.96,64.02,63.81,63.86,37916.0,57.782,57.8362,57.6465,57.6917,37916.0
2023-01-19 14:30:00,63.86,63.92,63.75,63.84,30164.0,57.6917,57.7459,57.5923,57.6736,30164.0
2023-01-19 15:00:00,63.84,63.91,63.56,63.62,23392.0,57.6736,57.7368,57.4206,57.4748,23392.0
2023-01-19 15:30:00,63.62,63.79,63.45,63.47,77862.0,57.4748,57.6284,57.3213,57.3393,77862.0
2023-01-20 09:30:00,63.41,63.42,62.81,63.42,73754.0,57.2851,57.2942,56.7431,57.2942,73754.0
2023-01-20 10:00:00,63.36,63.69,63.23,63.62,13583.0,57.24,57.5381,57.1225,57.4748,13583.0
2023-01-20 10:30:00,63.64,63.64,63.29,63.34,7414.0,57.4929,57.4929,57.1767,57.2219,7414.0
2023-01-20 11:00:00,63.4,63.69,63.39,63.69,11247.0,57.2761,57.5381,57.2671,57.5381,11247.0
2023-01-20 11:30:00,63.74,63.93,63.7,63.88,24731.0,57.5833,57.7549,57.5471,57.7097,24731.0
2023-01-20 12:00:00,63.86,63.94,63.79,63.85,17174.0,57.6917,57.7639,57.6284,57.6826,17174.0
2023-01-20 12:30:00,63.84,63.89,63.76,63.81,13883.0,57.6736,57.7188,57.6013,57.6465,13883.0
2023-01-20 13:00:00,63.82,63.89,63.51,63.65,9530.0,57.6555,57.7188,57.3755,57.502,9530.0
2023-01-20 13:30:00,63.7,64.02,63.7,63.88,9684.0,57.5471,57.8362,57.5471,57.7097,9684.0
2023-01-20 14:00:00,63.84,63.87,63.72,63.87,10110.0,57.6736,57.7007,57.5652,57.7007,10110.0
2023-01-20 14:30:00,63.87,63.97,63.85,63.97,10716.0,57.7007,57.791,57.6826,57.791,10716.0
2023-01-20 15:00:00,63.98,64.13,63.86,63.94,22994.0,57.8001,57.9356,57.6917,57.7639,22994.0
2023-01-20 15:30:00,63.94,64.41,63.93,64.35,87569.0,57.7639,58.1885,57.7549,58.1343,87569.0
2023-01-23 09:30:00,64.36,64.39,64.11,64.31,9455.0,58.1434,58.1705,57.9175,58.0982,9455.0
2023-01-23 10:00:00,64.46,64.83,64.41,64.83,29635.0,58.2337,58.568,58.1885,58.568,29635.0
2023-01-23 10:30:00,64.83,65.02,64.8,64.98,9384.0,58.568,58.7396,58.5409,58.7035,9384.0
2023-01-23 11:00:00,64.96,65.19,64.96,64.97,21643.0,58.6854,58.8932,58.6854,58.6945,21643.0
2023-01-23 11:30:00,64.97,65.25,64.95,65.25,14743.0,58.6945,58.9474,58.6764,58.9474,14743.0
2023-01-23 12:00:00,65.27,65.28,65.1,65.2,13485.0,58.9655,58.9745,58.8119,58.9022,13485.0
2023-01-23 12:30:00,65.2,65.38,65.2,65.35,13587.0,58.9022,59.0648,58.9022,59.0377,13587.0
2023-01-23 13:00:00,65.36,65.41,65.24,65.26,12388.0,59.0468,59.092,58.9384,58.9564,12388.0
2023-01-23 13:30:00,65.26,65.35,65.21,65.29,11849.0,58.9564,59.0377,58.9113,58.9835,11849.0
2023-01-23 14:00:00,65.27,65.29,64.94,64.95,16444.0,58.9655,58.9835,58.6673,58.6764,16444.0
2023-01-23 14:30:00,64.95,65.16,64.92,64.94,18124.0,58.6764,58.8661,58.6493,58.6673,18124.0
2023-01-23 15:00:00,64.96,65.17,64.9,65.12,16161.0,58.6854,58.8751,58.6312,58.83,16161.0
2023-01-23 15:30:00,65.11,65.49,65.03,65.44,74716.0,58.8209,59.1642,58.7487,59.1191,74716.0
2023-01-24 09:30:00,65.57,65.6,64.87,65.28,22690.0,59.2365,59.2636,58.6041,58.9745,22690.0
2023-01-24 10:00:00,65.31,65.83,65.31,65.69,17023.0,59.0016,59.4714,59.0016,59.3449,17023.0
2023-01-24 10:30:00,65.7,65.96,65.7,65.9,16194.0,59.3539,59.5888,59.3539,59.5346,16194.0
2023-01-24 11:00:00,65.9,66.13,65.8,66.09,18826.0,59.5346,59.7424,59.4443,59.7063,18826.0
2023-01-24 11:30:00,66.1,66.12,65.93,66.04,13753.0,59.7153,59.7334,59.5617,59.6611,13753.0
2023-01-24 12:00:00,66.02,66.07,65.77,65.99,12354.0,59.643,59.6882,59.4172,59.6159,12354.0
2023-01-24 12:30:00,65.98,66.02,65.81,65.83,12959.0,59.6069,59.643,59.4533,59.4714,12959.0
2023-01-24 13:00:00,65.82,65.94,65.7,65.85,19021.0,59.4623,59.5708,59.3539,59.4894,19021.0
2023-01-24 13:30:00,65.85,66.03,65.85,66.03,26805.0,59.4894,59.6521,59.4894,59.6521,26805.0
2023-01-24 14:00:00,66.04,66.04,65.75,65.82,31293.0,59.6611,59.6611,59.3991,59.4623,31293.0
2023-01-24 14:30:00,65.85,65.99,65.83,65.9,17164.0,59.4894,59.6159,59.4714,59.5346,17164.0
2023-01-24 15:00:00,65.92,66.01,65.85,65.91,33283.0,59.5527,59.634,59.4894,59.5437,33283.0
2023-01-24 15:30:00,65.91,65.92,65.66,65.87,126653.0,59.5437,59.5527,59.3178,59.5075,126653.0
2023-01-25 09:30:00,65.63,65.73,65.31,65.42,18611.0,59.2907,59.381,59.0016,59.101,18611.0
2023-01-25 10:00:00,65.45,65.81,65.35,65.74,14035.0,59.1281,59.4533,59.0377,59.3901,14035.0
2023-01-25 10:30:00,65.73,65.84,65.57,65.76,15023.0,59.381,59.4804,59.2365,59.4081,15023.0
2023-01-25 11:00:00,65.73,65.81,65.61,65.68,11664.0,59.381,59.4533,59.2726,59.3359,11664.0
2023-01-25 11:30:00,65.7,65.74,65.51,65.58,11101.0,59.3539,59.3901,59.1823,59.2455,11101.0
2023-01-25 12:00:00,65.57,65.58,65.38,65.39,14547.0,59.2365,59.2455,59.0648,59.0739,14547.0
2023-01-25 12:30:00,65.38,65.39,65.2,65.22,10387.0,59.0648,59.0739,58.9022,58.9203,10387.0
2023-01-25 13:00:00,65.22,65.48,65.22,65.47,13637.0,58.9203,59.1552,58.9203,59.1462,13637.0
2023-01-25 13:30:00,65.47,65.63,65.46,65.56,15666.0,59.1462,59.2907,59.1371,59.2275,15666.0
2023-01-25 14:00:00,65.58,65.87,65.57,65.77,20802.0,59.2455,59.5075,59.2365,59.4172,20802.0
2023-01-25 14:30:00,65.78,65.81,65.67,65.71,19515.0,59.4262,59.4533,59.3268,59.363,19515.0
2023-01-25 15:00:00,65.63,65.94,65.63,65.77,31078.0,59.2907,59.5708,59.2907,59.4172,31078.0
2023-01-25 15:30:00,65.79,65.96,65.73,65.94,135073.0,59.4352,59.5888,59.381,59.5708,135073.0
2023-01-26 09:30:00,66.17,66.49,65.87,65.87,10166.0,59.7785,60.0676,59.5075,59.5075,10166.0
2023-01-26 10:00:00,65.82,65.99,65.72,65.76,19309.0,59.4623,59.6159,59.372,59.4081,19309.0
2023-01-26 10:30:00,65.73,65.92,65.58,65.64,15909.0,59.381,59.5527,59.2455,59.2997,15909.0
2023-01-26 11:00:00,65.62,65.73,65.53,65.65,39028.0,59.2817,59.381,59.2004,59.3088,39028.0
2023-01-26 11:30:00,65.65,65.86,65.63,65.85,41761.0,59.3088,59.4985,59.2907,59.4894,41761.0
2023-01-26 12:00:00,65.86,65.91,65.72,65.74,43894.0,59.4985,59.5437,59.372,59.3901,43894.0
2023-01-26 12:30:00,65.71,65.76,65.54,65.58,15302.0,59.363,59.4081,59.2094,59.2455,15302.0
2023-01-26 13:00:00,65.58,65.62,65.46,65.47,25914.0,59.2455,59.2817,59.1371,59.1462,25914.0
2023-01-26 13:30:00,65.47,65.77,65.47,65.69,22864.0,59.1462,59.4172,59.1462,59.3449,22864.0
2023-01-26 14:00:00,65.68,65.84,65.65,65.76,24568.0,59.3359,59.4804,59.3088,59.4081,24568.0
2023-01-26 14:30:00,65.78,65.91,65.6,65.67,29990.0,59.4262,59.5437,59.2636,59.3268,29990.0
2023-01-26 15:00:00,65.69,65.79,65.63,65.77,30637.0,59.3449,59.4352,59.2907,59.4172,30637.0
2023-01-26 15:30:00,65.76,66.08,65.7,66.04,130158.0,59.4081,59.6972,59.3539,59.6611,130158.0
2023-01-27 09:30:00,66.05,66.37,65.93,66.14,16240.0,59.6701,59.9592,59.5617,59.7514,16240.0
2023-01-27 10:00:00,66.17,66.38,66.11,66.34,10694.0,59.7785,59.9683,59.7243,59.9321,10694.0
2023-01-27 10:30:00,66.4,66.47,66.2,66.26,19833.0,59.9863,60.0496,59.8056,59.8598,19833.0
2023-01-27 11:00:00,66.26,66.38,66.19,66.25,10844.0,59.8598,59.9683,59.7966,59.8508,10844.0
2023-01-27 11:30:00,66.25,66.41,66.21,66.31,20900.0,59.8508,59.9954,59.8147,59.905,20900.0
2023-01-27 12:00:00,66.33,66.43,66.2,66.31,22579.0,59.9231,60.0134,59.8056,59.905,22579.0
2023-01-27 12:30:00,66.27,66.65,66.27,66.61,43832.0,59.8689,60.2122,59.8689,60.176,43832.0
2023-01-27 13:00:00,66.61,66.62,66.48,66.5,14419.0,60.176,60.1851,60.0586,60.0767,14419.0
2023-01-27 13:30:00,66.5,66.73,66.49,66.59,20186.0,60.0767,60.2844,60.0676,60.158,20186.0
2023-01-27 14:00:00,66.6,66.95,66.59,66.91,10963.0,60.167,60.4832,60.158,60.4471,10963.0
2023-01-27 14:30:00,66.92,67.04,66.89,67.03,13142.0,60.4561,60.5645,60.429,60.5555,13142.0
2023-01-27 15:00:00,67.04,67.19,66.99,67.19,14034.0,60.5645,60.7,60.5193,60.7,14034.0
2023-01-27 15:30:00,67.19,67.3,67.06,67.15,130873.0,60.7,60.7994,60.5826,60.6639,130873.0
2023-01-30 09:30:00,66.84,66.99,66.55,66.83,23500.0,60.3838,60.5193,60.1218,60.3748,23500.0
2023-01-30 10:00:00,66.78,66.91,66.58,66.67,27441.0,60.3296,60.4471,60.1489,60.2302,27441.0
2023-01-30 10:30:00,66.67,66.71,66.19,66.29,20075.0,60.2302,60.2664,59.7966,59.8869,20075.0
2023-01-30 11:00:00,66.28,66.57,66.21,66.55,27937.0,59.8779,60.1399,59.8147,60.1218,27937.0
2023-01-30 11:30:00,66.58,66.59,66.13,66.2,14057.0,60.1489,60.158,59.7424,59.8056,14057.0
2023-01-30 12:00:00,66.19,66.21,65.95,66.01,13090.0,59.7966,59.8147,59.5798,59.634,13090.0
2023-01-30 12:30:00,66.03,66.06,65.93,65.96,15721.0,59.6521,59.6792,59.5617,59.5888,15721.0
2023-01-30 13:00:00,65.97,66.13,65.86,66.04,21047.0,59.5979,59.7424,59.4985,59.6611,21047.0
2023-01-30 13:30:00,66.02,66.03,65.8,65.84,29298.0,59.643,59.6521,59.4443,59.4804,29298.0
2023-01-30 14:00:00,65.84,65.93,65.71,65.86,28949.0,59.4804,59.5617,59.363,59.4985,28949.0
2023-01-30 14:30:00,65.87,66.0,65.82,65.9,19895.0,59.5075,59.625,59.4623,59.5346,19895.0
2023-01-30 15:00:00,65.92,65.99,65.77,65.81,25838.0,59.5527,59.6159,59.4172,59.4533,25838.0
2023-01-30 15:30:00,65.79,65.98,65.68,65.7,98466.0,59.4352,59.6069,59.3359,59.3539,98466.0
2023-01-31 09:30:00,65.7,66.21,65.3,66.14,42896.0,59.3539,59.8147,58.9926,59.7514,42896.0
2023-01-31 10:00:00,65.98,66.09,65.76,66.01,6435.0,59.6069,59.7063,59.4081,59.634,6435.0
2023-01-31 10:30:00,66.04,66.47,66.04,66.47,9119.0,59.6611,60.0496,59.6611,60.0496,9119.0
2023-01-31 11:00:00,66.45,66.49,66.2,66.21,11546.0,60.0315,60.0676,59.8056,59.8147,11546.0
2023-01-31 11:30:00,66.2,66.37,66.11,66.37,17550.0,59.8056,59.9592,59.7243,59.9592,17550.0
2023-01-31 12:00:00,66.37,66.51,66.28,66.4,10137.0,59.9592,60.0857,59.8779,59.9863,10137.0
2023-01-31 12:30:00,66.4,66.4,66.29,66.36,14699.0,59.9863,59.9863,59.8869,59.9502,14699.0
2023-01-31 13:00:00,66.36,66.39,66.26,66.34,18231.0,59.9502,59.9773,59.8598,59.9321,18231.0
2023-01-31 13:30:00,66.34,66.37,66.26,66.35,18441.0,59.9321,59.9592,59.8598,59.9412,18441.0
2023-01-31 14:00:00,66.35,66.46,66.25,66.3,32017.0,59.9412,60.0405,59.8508,59.896,32017.0
2023-01-31 14:30:00,66.32,66.38,66.24,66.33,41059.0,59.9141,59.9683,59.8418,59.9231,41059.0
2023-01-31 15:00:00,66.33,66.44,66.21,66.21,36494.0,59.9231,60.0225,59.8147,59.8147,36494.0
2023-01-31 15:30:00,66.22,66.7,66.22,66.65,212861.0,59.8237,60.2573,59.8237,60.2122,212861.0
2023-02-01 09:30:00,66.23,66.84,66.01,66.59,34652.0,59.8327,60.3838,59.634,60.158,34652.0
2023-02-01 10:00:00,66.54,66.69,66.28,66.48,48316.0,60.1128,60.2483,59.8779,60.0586,48316.0
2023-02-01 10:30:00,66.5,66.55,66.09,66.09,31250.0,60.0767,60.1218,59.7063,59.7063,31250.0
2023-02-01 11:00:00,66.05,66.2,65.92,66.08,30172.0,59.6701,59.8056,59.5527,59.6972,30172.0
2023-02-01 11:30:00,66.09,66.13,65.97,66.04,15042.0,59.7063,59.7424,59.5979,59.6611,15042.0
2023-02-01 12:00:00,66.03,66.09,65.84,65.95,17894.0,59.6521,59.7063,59.4804,59.5798,17894.0
2023-02-01 12:30:00,65.96,66.04,65.87,65.87,16494.0,59.5888,59.6611,59.5075,59.5075,16494.0
2023-02-01 13:00:00,65.87,65.97,65.69,65.7,13507.0,59.5075,59.5979,59.3449,59.3539,13507.0
2023-02-01 13:30:00,65.72,65.93,65.72,65.87,36913.0,59.372,59.5617,59.372,59.5075,36913.0
2023-02-01 14:00:00,65.84,66.17,65.59,66.11,66982.0,59.4804,59.7785,59.2546,59.7243,66982.0
2023-02-01 14:30:00,66.12,66.82,65.69,66.67,67981.0,59.7334,60.3658,59.3449,60.2302,67981.0
2023-02-01 15:00:00,66.7,67.03,66.67,66.97,34309.0,60.2573,60.5555,60.2302,60.5013,34309.0
2023-02-01 15:30:00,66.95,67.49,66.82,67.11,139478.0,60.4832,60.971,60.3658,60.6277,139478.0
2023-02-02 09:30:00,67.25,68.15,67.25,67.75,23854.0,60.7542,61.5673,60.7542,61.2059,23854.0
2023-02-02 10:00:00,67.75,68.16,67.47,68.07,57415.0,61.2059,61.5763,60.953,61.495,57415.0
2023-02-02 10:30:00,68.08,68.54,68.05,68.46,23900.0,61.5041,61.9196,61.4769,61.8473,23900.0
2023-02-02 11:00:00,68.46,68.48,68.1,68.27,79581.0,61.8473,61.8654,61.5221,61.6757,79581.0
2023-02-02 11:30:00,68.26,68.56,68.15,68.22,81447.0,61.6667,61.9377,61.5673,61.6305,81447.0
2023-02-02 12:00:00,68.22,68.31,68.09,68.15,58116.0,61.6305,61.7118,61.5131,61.5673,58116.0
2023-02-02 12:30:00,68.15,68.19,67.95,68.04,42088.0,61.5673,61.6034,61.3866,61.4679,42088.0
2023-02-02 13:00:00,68.05,68.15,67.5,67.55,48510.0,61.4769,61.5673,60.9801,61.0252,48510.0
2023-02-02 13:30:00,67.56,67.82,67.53,67.81,36381.0,61.0343,61.2692,61.0072,61.2601,36381.0
2023-02-02 14:00:00,67.81,67.81,67.19,67.25,44907.0,61.2601,61.2601,60.7,60.7542,44907.0
2023-02-02 14:30:00,67.25,67.4,67.04,67.04,34977.0,60.7542,60.8897,60.5645,60.5645,34977.0
2023-02-02 15:00:00,67.03,67.31,66.99,67.3,39709.0,60.5555,60.8084,60.5193,60.7994,39709.0
2023-02-02 15:30:00,67.3,67.55,67.21,67.53,147675.0,60.7994,61.0252,60.7181,61.0072,147675.0
2023-02-03 09:30:00,66.86,67.01,66.49,66.72,23648.0,60.4019,60.5374,60.0676,60.2754,23648.0
2023-02-03 10:00:00,66.71,66.91,66.51,66.75,19500.0,60.2664,60.4471,60.0857,60.3025,19500.0
2023-02-03 10:30:00,66.78,67.1,66.64,66.7,11868.0,60.3296,60.6187,60.2031,60.2573,11868.0
2023-02-03 11:00:00,66.74,66.77,66.61,66.73,14731.0,60.2935,60.3206,60.176,60.2844,14731.0
2023-02-03 11:30:00,66.74,66.78,66.29,66.29,16132.0,60.2935,60.3296,59.8869,59.8869,16132.0
2023-02-03 12:00:00,66.27,66.58,66.27,66.56,10224.0,59.8689,60.1489,59.8689,60.1309,10224.0
2023-02-03 12:30:00,66.56,66.68,66.28,66.3,12677.0,60.1309,60.2393,59.8779,59.896,12677.0
2023-02-03 13:00:00,66.28,66.39,66.15,66.15,29442.0,59.8779,59.9773,59.7605,59.7605,29442.0
2023-02-03 13:30:00,66.14,66.39,66.08,66.32,15493.0,59.7514,59.9773,59.6972,59.9141,15493.0
2023-02-03 14:00:00,66.31,66.48,66.28,66.44,12159.0,59.905,60.0586,59.8779,60.0225,12159.0
2023-02-03 14:30:00,66.45,66.65,66.37,66.38,17994.0,60.0315,60.2122,59.9592,59.9683,17994.0
2023-02-03 15:00:00,66.36,66.68,66.29,66.58,16301.0,59.9502,60.2393,59.8869,60.1489,16301.0
2023-02-03 15:30:00,66.57,66.86,66.39,66.81,74603.0,60.1399,60.4019,59.9773,60.3567,74603.0
2023-02-06 09:30:00,66.38,66.41,65.85,65.95,11725.0,59.9683,59.9954,59.4894,59.5798,11725.0
2023-02-06 10:00:00,65.98,65.98,65.43,65.6,8471.0,59.6069,59.6069,59.11,59.2636,8471.0
2023-02-06 10:30:00,65.59,65.79,65.55,65.67,21455.0,59.2546,59.4352,59.2184,59.3268,21455.0
2023-02-06 11:00:00,65.66,65.93,65.64,65.92,9148.0,59.3178,59.5617,59.2997,59.5527,9148.0
2023-02-06 11:30:00,65.94,65.98,65.82,65.84,7579.0,59.5708,59.6069,59.4623,59.4804,7579.0
2023-02-06 12:00:00,65.87,65.89,65.69,65.84,7445.0,59.5075,59.5256,59.3449,59.4804,7445.0
2023-02-06 12:30:00,65.84,66.03,65.83,65.95,12491.0,59.4804,59.6521,59.4714,59.5798,12491.0
2023-02-06 13:00:00,65.97,66.09,65.89,65.94,13747.0,59.5979,59.7063,59.5256,59.5708,13747.0
2023-02-06 13:30:00,65.94,65.98,65.79,65.96,16239.0,59.5708,59.6069,59.4352,59.5888,16239.0
2023-02-06 14:00:00,65.97,66.14,65.97,66.08,9745.0,59.5979,59.7514,59.5979,59.6972,9745.0
2023-02-06 14:30:00,66.09,66.29,66.09,66.26,14108.0,59.7063,59.8869,59.7063,59.8598,14108.0
2023-02-06 15:00:00,66.25,66.25,66.08,66.13,16349.0,59.8508,59.8508,59.6972,59.7424,16349.0
2023-02-06 15:30:00,66.11,66.31,66.08,66.19,69703.0,59.7243,59.905,59.6972,59.7966,69703.0
2023-02-07 09:30:00,65.73,65.78,65.18,65.7,22508.0,59.381,59.4262,58.8842,59.3539,22508.0
2023-02-07 10:00:00,65.73,65.78,65.17,65.22,39742.0,59.381,59.4262,58.8751,58.9203,39742.0
2023-02-07 10:30:00,65.2,65.37,65.09,65.13,15457.0,58.9022,59.0558,58.8029,58.839,15457.0
2023-02-07 11:00:00,65.09,65.33,65.09,65.22,25734.0,58.8029,59.0197,58.8029,58.9203,25734.0
2023-02-07 11:30:00,65.23,65.54,65.2,65.52,70181.0,58.9293,59.2094,58.9022,59.1913,70181.0
2023-02-07 12:00:00,65.53,65.72,65.51,65.53,24125.0,59.2004,59.372,59.1823,59.2004,24125.0
2023-02-07 12:30:00,65.55,66.11,65.48,66.02,47883.0,59.2184,59.7243,59.1552,59.643,47883.0
2023-02-07 13:00:00,66.02,66.09,65.48,65.48,37903.0,59.643,59.7063,59.1552,59.1552,37903.0
2023-02-07 13:30:00,65.37,65.41,65.02,65.25,19176.0,59.0558,59.092,58.7396,58.9474,19176.0
2023-02-07 14:00:00,65.26,65.72,65.26,65.55,35102.0,58.9564,59.372,58.9564,59.2184,35102.0
2023-02-07 14:30:00,65.57,65.79,65.55,65.76,25311.0,59.2365,59.4352,59.2184,59.4081,25311.0
2023-02-07 15:00:00,65.75,65.84,65.54,65.76,19646.0,59.3991,59.4804,59.2094,59.4081,19646.0
2023-02-07 15:30:00,65.75,65.97,65.59,65.59,124145.0,59.3991,59.5979,59.2546,59.2546,124145.0
2023-02-08 09:30:00,65.38,65.54,65.14,65.53,19806.0,59.0648,59.2094,58.848,59.2004,19806.0
2023-02-08 10:00:00,65.53,65.54,64.97,65.14,31110.0,59.2004,59.2094,58.6945,58.848,31110.0
2023-02-08 10:30:00,65.14,65.24,65.08,65.08,35800.0,58.848,58.9384,58.7938,58.7938,35800.0
2023-02-08 11:00:00,65.08,65.25,64.97,65.08,63306.0,58.7938,58.9474,58.6945,58.7938,63306.0
2023-02-08 11:30:00,65.08,65.14,64.96,65.13,14789.0,58.7938,58.848,58.6854,58.839,14789.0
2023-02-08 12:00:00,65.11,65.11,64.9,65.01,21654.0,58.8209,58.8209,58.6312,58.7306,21654.0
2023-02-08 12:30:00,65.01,65.04,64.93,65.0,16735.0,58.7306,58.7577,58.6583,58.7216,16735.0
2023-02-08 13:00:00,65.0,65.19,64.96,64.96,25081.0,58.7216,58.8932,58.6854,58.6854,25081.0
2023-02-08 13:30:00,64.95,65.02,64.74,64.82,41929.0,58.6764,58.7396,58.4867,58.5589,41929.0
2023-02-08 14:00:00,64.81,65.03,64.68,64.85,24463.0,58.5499,58.7487,58.4325,58.586,24463.0
2023-02-08 14:30:00,64.85,65.07,64.8,65.07,29388.0,58.586,58.7848,58.5409,58.7848,29388.0
2023-02-08 15:00:00,65.04,65.16,64.89,65.07,28510.0,58.7577,58.8661,58.6222,58.7848,28510.0
2023-02-08 15:30:00,65.05,65.13,64.89,65.1,92548.0,58.7667,58.839,58.6222,58.8119,92548.0
2023-02-09 09:30:00,65.14,65.49,64.67,64.67,49422.0,58.848,59.1642,58.4234,58.4234,49422.0
2023-02-09 10:00:00,64.64,64.77,64.12,64.14,38905.0,58.3963,58.5138,57.9266,57.9446,38905.0
2023-02-09 10:30:00,64.12,64.3,64.0,64.24,50337.0,57.9266,58.0892,57.8181,58.035,50337.0
2023-02-09 11:00:00,64.24,64.3,63.7,63.87,48864.0,58.035,58.0892,57.5471,57.7007,48864.0
2023-02-09 11:30:00,63.88,64.0,63.8,63.83,49440.0,57.7097,57.8181,57.6375,57.6646,49440.0
2023-02-09 12:00:00,63.86,63.98,63.7,63.91,27855.0,57.6917,57.8001,57.5471,57.7368,27855.0
2023-02-09 12:30:00,63.89,63.97,63.62,63.77,23189.0,57.7188,57.791,57.4748,57.6104,23189.0
2023-02-09 13:00:00,63.76,63.82,63.57,63.62,21855.0,57.6013,57.6555,57.4297,57.4748,21855.0
2023-02-09 13:30:00,63.59,64.02,63.57,63.88,77192.0,57.4477,57.8362,57.4297,57.7097,77192.0
2023-02-09 14:00:00,63.89,63.94,63.5,63.58,31988.0,57.7188,57.7639,57.3664,57.4387,31988.0
2023-02-09 14:30:00,63.57,63.76,63.56,63.75,37493.0,57.4297,57.6013,57.4206,57.5923,37493.0
2023-02-09 15:00:00,63.75,63.75,63.36,63.39,35548.0,57.5923,57.5923,57.24,57.2671,35548.0
2023-02-09 15:30:00,63.4,63.73,63.26,63.57,137143.0,57.2761,57.5742,57.1496,57.4297,137143.0
2023-02-10 09:30:00,63.23,64.12,63.09,63.51,72623.0,57.1225,57.9266,56.996,57.3755,72623.0
2023-02-10 10:00:00,63.56,64.8,63.5,64.42,50720.0,57.4206,58.5409,57.3664,58.1976,50720.0
2023-02-10 10:30:00,64.46,64.55,63.9,64.17,32461.0,58.2337,58.315,57.7278,57.9717,32461.0
2023-02-10 11:00:00,64.17,64.85,64.17,64.79,42379.0,57.9717,58.586,57.9717,58.5318,42379.0
2023-02-10 11:30:00,64.81,65.09,64.65,64.98,62383.0,58.5499,58.8029,58.4054,58.7035,62383.0
2023-02-10 12:00:00,64.96,65.08,64.66,65.0,37567.0,58.6854,58.7938,58.4144,58.7216,37567.0
2023-02-10 12:30:00,65.0,65.21,64.99,65.17,21591.0,58.7216,58.9113,58.7125,58.8751,21591.0
2023-02-10 13:00:00,65.16,65.61,65.16,65.61,23029.0,58.8661,59.2726,58.8661,59.2726,23029.0
2023-02-10 13:30:00,65.61,65.66,65.41,65.53,31325.0,59.2726,59.3178,59.092,59.2004,31325.0
2023-02-10 14:00:00,65.54,65.66,65.46,65.59,25304.0,59.2094,59.3178,59.1371,59.2546,25304.0
2023-02-10 14:30:00,65.58,65.83,65.54,65.83,51950.0,59.2455,59.4714,59.2094,59.4714,51950.0
2023-02-10 15:00:00,65.81,65.84,65.7,65.8,31607.0,59.4533,59.4804,59.3539,59.4443,31607.0
2023-02-10 15:30:00,65.8,66.17,65.64,65.67,239904.0,59.4443,59.7785,59.2997,59.3268,239904.0
2023-02-13 09:30:00,65.66,66.5,65.62,66.46,23641.0,59.3178,60.0767,59.2817,60.0405,23641.0
2023-02-13 10:00:00,66.48,66.57,66.31,66.51,24694.0,60.0586,60.1399,59.905,60.0857,24694.0
2023-02-13 10:30:00,66.56,66.71,66.45,66.63,27628.0,60.1309,60.2664,60.0315,60.1941,27628.0
2023-02-13 11:00:00,66.63,66.71,66.52,66.57,36231.0,60.1941,60.2664,60.0947,60.1399,36231.0
2023-02-13 11:30:00,66.58,66.77,66.43,66.77,18292.0,60.1489,60.3206,60.0134,60.3206,18292.0
2023-02-13 12:00:00,66.78,66.81,66.59,66.7,16379.0,60.3296,60.3567,60.158,60.2573,16379.0
2023-02-13 12:30:00,66.67,66.84,66.67,66.71,32478.0,60.2302,60.3838,60.2302,60.2664,32478.0
2023-02-13 13:00:00,66.68,66.75,66.61,66.67,20006.0,60.2393,60.3025,60.176,60.2302,20006.0
2023-02-13 13:30:00,66.69,66.91,66.67,66.87,32477.0,60.2483,60.4471,60.2302,60.4109,32477.0
2023-02-13 14:00:00,66.88,66.93,66.77,66.81,42020.0,60.42,60.4651,60.3206,60.3567,42020.0
2023-02-13 14:30:00,66.83,66.86,66.66,66.72,29014.0,60.3748,60.4019,60.2212,60.2754,29014.0
2023-02-13 15:00:00,66.73,66.78,66.63,66.75,32582.0,60.2844,60.3296,60.1941,60.3025,32582.0
2023-02-13 15:30:00,66.76,67.0,66.75,66.83,119748.0,60.3116,60.5284,60.3025,60.3748,119748.0
2023-02-14 09:30:00,66.71,66.87,65.95,66.84,31493.0,60.2664,60.4109,59.5798,60.3838,31493.0
2023-02-14 10:00:00,66.84,66.9,66.33,66.34,50616.0,60.3838,60.438,59.9231,59.9321,50616.0
2023-02-14 10:30:00,66.28,66.4,65.8,65.94,17836.0,59.8779,59.9863,59.4443,59.5708,17836.0
2023-02-14 11:00:00,65.89,66.15,65.88,65.9,17410.0,59.5256,59.7605,59.5166,59.5346,17410.0
2023-02-14 11:30:00,65.77,65.8,65.48,65.66,17174.0,59.4172,59.4443,59.1552,59.3178,17174.0
2023-02-14 12:00:00,65.67,65.83,65.64,65.74,18544.0,59.3268,59.4714,59.2997,59.3901,18544.0
2023-02-14 12:30:00,65.71,65.71,65.56,65.7,15921.0,59.363,59.363,59.2275,59.3539,15921.0
2023-02-14 13:00:00,65.7,65.99,65.7,65.8,16566.0,59.3539,59.6159,59.3539,59.4443,16566.0
2023-02-14 13:30:00,65.83,65.91,65.51,65.79,28575.0,59.4714,59.5437,59.1823,59.4352,28575.0
2023-02-14 14:00:00,65.78,65.99,65.55,65.99,15999.0,59.4262,59.6159,59.2184,59.6159,15999.0
2023-02-14 14:30:00,65.98,66.18,65.98,66.06,18648.0,59.6069,59.7876,59.6069,59.6792,18648.0
2023-02-14 15:00:00,66.07,66.09,65.78,65.81,48769.0,59.6882,59.7063,59.4262,59.4533,48769.0
2023-02-14 15:30:00,65.79,65.86,65.62,65.76,101823.0,59.4352,59.4985,59.2817,59.4081,101823.0
2023-02-15 09:30:00,65.11,65.56,65.0,65.49,18773.0,58.8209,59.2275,58.7216,59.1642,18773.0
2023-02-15 10:00:00,65.53,65.65,65.25,65.38,25021.0,59.2004,59.3088,58.9474,59.0648,25021.0
2023-02-15 10:30:00,65.42,65.55,65.21,65.26,15449.0,59.101,59.2184,58.9113,58.9564,15449.0
2023-02-15 11:00:00,65.24,65.35,65.13,65.27,14281.0,58.9384,59.0377,58.839,58.9655,14281.0
2023-02-15 11:30:00,65.26,65.32,65.02,65.02,20095.0,58.9564,59.0106,58.7396,58.7396,20095.0
2023-02-15 12:00:00,65.05,65.05,64.72,64.74,39904.0,58.7667,58.7667,58.4686,58.4867,39904.0
2023-02-15 12:30:00,64.77,64.89,64.73,64.77,9091.0,58.5138,58.6222,58.4776,58.5138,9091.0
2023-02-15 13:00:00,64.79,64.91,64.76,64.88,12142.0,58.5318,58.6402,58.5047,58.6131,12142.0
2023-02-15 13:30:00,64.88,65.0,64.86,65.0,10247.0,58.6131,58.7216,58.5951,58.7216,10247.0
2023-02-15 14:00:00,65.01,65.07,64.92,65.04,17515.0,58.7306,58.7848,58.6493,58.7577,17515.0
2023-02-15 14:30:00,65.04,65.04,64.91,64.91,20982.0,58.7577,58.7577,58.6402,58.6402,20982.0
2023-02-15 15:00:00,64.93,65.03,64.82,65.01,61054.0,58.6583,58.7487,58.5589,58.7306,61054.0
2023-02-15 15:30:00,65.0,65.29,65.0,65.2,103310.0,58.7216,58.9835,58.7216,58.9022,103310.0
2023-02-16 09:30:00,64.3,64.54,64.29,64.29,12947.0,58.0892,58.306,58.0801,58.0801,12947.0
2023-02-16 10:00:00,64.25,64.89,64.24,64.8,39699.0,58.044,58.6222,58.035,58.5409,39699.0
2023-02-16 10:30:00,64.78,65.08,64.77,65.03,11019.0,58.5228,58.7938,58.5138,58.7487,11019.0
2023-02-16 11:00:00,65.05,65.07,64.85,65.06,29831.0,58.7667,58.7848,58.586,58.7758,29831.0
2023-02-16 11:30:00,65.05,65.09,64.73,64.75,24053.0,58.7667,58.8029,58.4776,58.4957,24053.0
2023-02-16 12:00:00,64.73,64.97,64.69,64.94,46345.0,58.4776,58.6945,58.4415,58.6673,46345.0
2023-02-16 12:30:00,64.95,65.07,64.89,65.01,12390.0,58.6764,58.7848,58.6222,58.7306,12390.0
2023-02-16 13:00:00,65.03,65.16,64.9,64.98,23187.0,58.7487,58.8661,58.6312,58.7035,23187.0
2023-02-16 13:30:00,64.98,65.12,64.83,64.86,22868.0,58.7035,58.83,58.568,58.5951,22868.0
2023-02-16 14:00:00,64.87,64.98,64.85,64.92,36008.0,58.6041,58.7035,58.586,58.6493,36008.0
2023-02-16 14:30:00,64.94,65.02,64.78,64.86,29212.0,58.6673,58.7396,58.5228,58.5951,29212.0
2023-02-16 15:00:00,64.87,64.89,64.37,64.38,76086.0,58.6041,58.6222,58.1524,58.1614,76086.0
2023-02-16 15:30:00,64.36,64.66,64.26,64.59,136760.0,58.1434,58.4144,58.053,58.3512,136760.0
2023-02-17 09:30:00,64.57,64.7,63.84,63.89,38571.0,58.3331,58.4505,57.6736,57.7188,38571.0
2023-02-17 10:00:00,63.92,64.35,63.91,64.18,25902.0,57.7459,58.1343,57.7368,57.9808,25902.0
2023-02-17 10:30:00,64.14,64.34,63.98,63.98,14970.0,57.9446,58.1253,57.8001,57.8001,14970.0
2023-02-17 11:00:00,63.98,64.11,63.8,63.91,24412.0,57.8001,57.9175,57.6375,57.7368,24412.0
2023-02-17 11:30:00,63.85,64.0,63.76,63.82,19753.0,57.6826,57.8181,57.6013,57.6555,19753.0
2023-02-17 12:00:00,63.86,64.01,63.84,63.98,20774.0,57.6917,57.8272,57.6736,57.8001,20774.0
2023-02-17 12:30:00,63.96,63.98,63.75,63.82,17587.0,57.782,57.8001,57.5923,57.6555,17587.0
2023-02-17 13:00:00,63.81,64.16,63.8,64.08,31695.0,57.6465,57.9627,57.6375,57.8904,31695.0
2023-02-17 13:30:00,64.07,64.1,63.91,64.04,24061.0,57.8814,57.9085,57.7368,57.8543,24061.0
2023-02-17 14:00:00,64.04,64.28,64.04,64.14,31986.0,57.8543,58.0711,57.8543,57.9446,31986.0
2023-02-17 14:30:00,64.14,64.19,64.04,64.06,40803.0,57.9446,57.9898,57.8543,57.8723,40803.0
2023-02-17 15:00:00,64.06,64.22,64.02,64.15,37726.0,57.8723,58.0169,57.8362,57.9537,37726.0
2023-02-17 15:30:00,64.16,64.43,64.15,64.33,123378.0,57.9627,58.2066,57.9537,58.1163,123378.0
2023-02-21 09:30:00,63.95,64.29,63.21,63.21,59581.0,57.773,58.0801,57.1045,57.1045,59581.0
2023-02-21 10:00:00,63.15,63.58,63.13,63.38,50373.0,57.0502,57.4387,57.0322,57.258,50373.0
2023-02-21 10:30:00,63.37,63.64,63.16,63.16,44992.0,57.249,57.4929,57.0593,57.0593,44992.0
2023-02-21 11:00:00,63.16,63.34,63.03,63.15,44448.0,57.0593,57.2219,56.9418,57.0502,44448.0
2023-02-21 11:30:00,63.15,63.25,62.85,63.18,43015.0,57.0502,57.1406,56.7792,57.0773,43015.0
2023-02-21 12:00:00,63.19,63.28,62.93,63.05,32084.0,57.0864,57.1677,56.8515,56.9599,32084.0
2023-02-21 12:30:00,63.05,63.13,62.94,63.06,31529.0,56.9599,57.0322,56.8605,56.9689,31529.0
2023-02-21 13:00:00,63.07,63.08,62.77,62.78,20679.0,56.978,56.987,56.707,56.716,20679.0
2023-02-21 13:30:00,62.77,62.96,62.66,62.96,34821.0,56.707,56.8786,56.6076,56.8786,34821.0
2023-02-21 14:00:00,62.95,63.02,62.74,62.83,54832.0,56.8696,56.9328,56.6798,56.7612,54832.0
2023-02-21 14:30:00,62.84,62.96,62.72,62.73,21892.0,56.7702,56.8786,56.6618,56.6708,21892.0
2023-02-21 15:00:00,62.74,62.83,62.68,62.83,32424.0,56.6798,56.7612,56.6256,56.7612,32424.0
2023-02-21 15:30:00,62.86,63.05,62.84,62.9,148751.0,56.7883,56.9599,56.7702,56.8244,148751.0
2023-02-22 09:30:00,63.23,63.3,62.99,63.2,24090.0,57.1225,57.1858,56.9057,57.0954,24090.0
2023-02-22 10:00:00,63.27,63.37,63.06,63.2,31354.0,57.1587,57.249,56.9689,57.0954,31354.0
2023-02-22 10:30:00,63.17,63.38,63.07,63.24,47063.0,57.0683,57.258,56.978,57.1316,47063.0
2023-02-22 11:00:00,63.26,63.28,63.02,63.17,9024.0,57.1496,57.1677,56.9328,57.0683,9024.0
2023-02-22 11:30:00,63.17,63.27,63.1,63.2,8386.0,57.0683,57.1587,57.0051,57.0954,8386.0
2023-02-22 12:00:00,63.2,63.38,63.17,63.27,8680.0,57.0954,57.258,57.0683,57.1587,8680.0
2023-02-22 12:30:00,63.29,63.45,63.28,63.4,5733.0,57.1767,57.3213,57.1677,57.2761,5733.0
2023-02-22 13:00:00,63.38,63.41,63.28,63.41,23183.0,57.258,57.2851,57.1677,57.2851,23183.0
2023-02-22 13:30:00,63.46,63.46,63.16,63.3,21292.0,57.3303,57.3303,57.0593,57.1858,21292.0
2023-02-22 14:00:00,63.3,63.49,63.14,63.32,38428.0,57.1858,57.3574,57.0412,57.2038,38428.0
2023-02-22 14:30:00,63.32,63.33,63.03,63.05,14063.0,57.2038,57.2129,56.9418,56.9599,14063.0
2023-02-22 15:00:00,63.07,63.07,62.67,62.68,32335.0,56.978,56.978,56.6166,56.6256,32335.0
2023-02-22 15:30:00,62.66,62.91,62.57,62.85,119986.0,56.6076,56.8334,56.5263,56.7792,119986.0
2023-02-23 09:30:00,63.33,63.73,63.28,63.73,29840.0,57.2129,57.5742,57.1677,57.5742,29840.0
2023-02-23 10:00:00,63.73,63.8,63.58,63.64,28966.0,57.5742,57.6375,57.4387,57.4929,28966.0
2023-02-23 10:30:00,63.64,63.69,63.32,63.34,7892.0,57.4929,57.5381,57.2038,57.2219,7892.0
2023-02-23 11:00:00,63.37,63.43,63.08,63.13,11497.0,57.249,57.3032,56.987,57.0322,11497.0
2023-02-23 11:30:00,63.13,63.18,62.73,62.74,11761.0,57.0322,57.0773,56.6708,56.6798,11761.0
2023-02-23 12:00:00,62.73,62.97,62.71,62.76,13759.0,56.6708,56.8876,56.6527,56.6979,13759.0
2023-02-23 12:30:00,62.75,62.94,62.73,62.93,11171.0,56.6889,56.8605,56.6708,56.8515,11171.0
2023-02-23 13:00:00,62.95,62.99,62.87,62.97,14846.0,56.8696,56.9057,56.7973,56.8876,14846.0
2023-02-23 13:30:00,62.99,63.04,62.82,62.92,15755.0,56.9057,56.9509,56.7521,56.8425,15755.0
2023-02-23 14:00:00,62.91,63.22,62.84,63.18,19268.0,56.8334,57.1135,56.7702,57.0773,19268.0
2023-02-23 14:30:00,63.19,63.32,63.19,63.28,15283.0,57.0864,57.2038,57.0864,57.1677,15283.0
2023-02-23 15:00:00,63.29,63.41,63.2,63.41,19193.0,57.1767,57.2851,57.0954,57.2851,19193.0
2023-02-23 15:30:00,63.41,63.55,63.3,63.52,129230.0,57.2851,57.4116,57.1858,57.3845,129230.0
2023-02-24 09:30:00,62.84,63.18,62.79,62.97,16574.0,56.7702,57.0773,56.725,56.8876,16574.0
2023-02-24 10:00:00,62.86,63.13,62.72,62.86,14508.0,56.7883,57.0322,56.6618,56.7883,14508.0
2023-02-24 10:30:00,62.84,63.05,62.77,62.85,16486.0,56.7702,56.9599,56.707,56.7792,16486.0
2023-02-24 11:00:00,62.88,63.25,62.85,63.25,18474.0,56.8063,57.1406,56.7792,57.1406,18474.0
2023-02-24 11:30:00,63.27,63.47,63.16,63.31,20375.0,57.1587,57.3393,57.0593,57.1948,20375.0
2023-02-24 12:00:00,63.32,63.34,63.06,63.13,13701.0,57.2038,57.2219,56.9689,57.0322,13701.0
2023-02-24 12:30:00,63.12,63.17,62.98,62.99,12913.0,57.0231,57.0683,56.8967,56.9057,12913.0
2023-02-24 13:00:00,63.0,63.08,62.91,63.05,13494.0,56.9147,56.987,56.8334,56.9599,13494.0
2023-02-24 13:30:00,63.01,63.1,62.98,63.06,17209.0,56.9238,57.0051,56.8967,56.9689,17209.0
2023-02-24 14:00:00,63.05,63.36,63.02,63.36,20443.0,56.9599,57.24,56.9328,57.24,20443.0
2023-02-24 14:30:00,63.35,63.58,63.19,63.53,15222.0,57.2309,57.4387,57.0864,57.3935,15222.0
2023-02-24 15:00:00,63.53,63.55,63.37,63.4,36317.0,57.3935,57.4116,57.249,57.2761,36317.0
2023-02-24 15:30:00,63.4,63.4,63.1,63.16,77952.0,57.2761,57.2761,57.0051,57.0593,77952.0
2023-02-27 09:30:00,63.83,64.32,63.73,64.32,10346.0,57.6646,58.1072,57.5742,58.1072,10346.0
2023-02-27 10:00:00,64.35,64.35,64.17,64.19,21180.0,58.1343,58.1343,57.9717,57.9898,21180.0
2023-02-27 10:30:00,64.16,64.17,63.74,63.78,11050.0,57.9627,57.9717,57.5833,57.6194,11050.0
2023-02-27 11:00:00,63.84,63.93,63.64,63.64,10980.0,57.6736,57.7549,57.4929,57.4929,10980.0
2023-02-27 11:30:00,63.61,63.62,63.5,63.56,9976.0,57.4658,57.4748,57.3664,57.4206,9976.0
2023-02-27 12:00:00,63.54,63.55,63.15,63.22,25045.0,57.4026,57.4116,57.0502,57.1135,25045.0
2023-02-27 12:30:00,63.22,63.28,63.1,63.16,24785.0,57.1135,57.1677,57.0051,57.0593,24785.0
2023-02-27 13:00:00,63.14,63.26,63.09,63.22,30889.0,57.0412,57.1496,56.996,57.1135,30889.0
2023-02-27 13:30:00,63.27,63.31,63.09,63.29,25259.0,57.1587,57.1948,56.996,57.1767,25259.0
2023-02-27 14:00:00,63.3,63.32,63.02,63.04,29478.0,57.1858,57.2038,56.9328,56.9509,29478.0
2023-02-27 14:30:00,63.02,63.09,62.95,63.0,27283.0,56.9328,56.996,56.8696,56.9147,27283.0
2023-02-27 15:00:00,62.98,63.02,62.82,62.84,27935.0,56.8967,56.9328,56.7521,56.7702,27935.0
2023-02-27 15:30:00,62.87,63.13,62.81,63.08,72407.0,56.7973,57.0322,56.7431,56.987,72407.0
2023-02-28 09:30:00,63.25,63.56,63.1,63.45,11880.0,57.1406,57.4206,57.0051,57.3213,11880.0
2023-02-28 10:00:00,63.47,63.67,63.32,63.54,15255.0,57.3393,57.52,57.2038,57.4026,15255.0
2023-02-28 10:30:00,63.57,63.71,63.52,63.66,6904.0,57.4297,57.5562,57.3845,57.511,6904.0
2023-02-28 11:00:00,63.75,63.81,63.68,63.7,6601.0,57.5923,57.6465,57.5291,57.5471,6601.0
2023-02-28 11:30:00,63.78,63.78,63.56,63.68,8310.0,57.6194,57.6194,57.4206,57.5291,8310.0
2023-02-28 12:00:00,63.71,63.78,63.66,63.74,6615.0,57.5562,57.6194,57.511,57.5833,6615.0
2023-02-28 12:30:00,63.75,63.84,63.66,63.83,7283.0,57.5923,57.6736,57.511,57.6646,7283.0
2023-02-28 13:00:00,63.83,63.83,63.68,63.7,9335.0,57.6646,57.6646,57.5291,57.5471,9335.0
2023-02-28 13:30:00,63.72,63.76,63.63,63.7,10600.0,57.5652,57.6013,57.4839,57.5471,10600.0
2023-02-28 14:00:00,63.73,63.75,63.49,63.5,14049.0,57.5742,57.5923,57.3574,57.3664,14049.0
2023-02-28 14:30:00,63.5,63.5,63.32,63.32,10493.0,57.3664,57.3664,57.2038,57.2038,10493.0
2023-02-28 15:00:00,63.28,63.52,63.27,63.44,37260.0,57.1677,57.3845,57.1587,57.3122,37260.0
2023-02-28 15:30:00,63.44,63.45,62.88,62.89,124837.0,57.3122,57.3213,56.8063,56.8154,124837.0
2023-03-01 09:30:00,62.54,62.74,62.3,62.54,23158.0,56.4992,56.6798,56.2823,56.4992,23158.0
2023-03-01 10:00:00,62.63,62.63,62.15,62.22,21154.0,56.5805,56.5805,56.1468,56.2101,21154.0
2023-03-01 10:30:00,62.22,62.38,62.05,62.2,19863.0,56.2101,56.3546,56.0565,56.192,19863.0
2023-03-01 11:00:00,62.17,62.17,61.59,61.8,17220.0,56.1649,56.1649,55.6409,55.8306,17220.0
2023-03-01 11:30:00,61.78,62.17,61.75,62.09,25463.0,55.8126,56.1649,55.7855,56.0926,25463.0
2023-03-01 12:00:00,62.09,62.44,62.08,62.39,17500.0,56.0926,56.4088,56.0836,56.3637,17500.0
2023-03-01 12:30:00,62.38,62.48,62.31,62.32,11656.0,56.3546,56.445,56.2914,56.3004,11656.0
2023-03-01 13:00:00,62.31,62.31,62.15,62.27,17229.0,56.2914,56.2914,56.1468,56.2552,17229.0
2023-03-01 13:30:00,62.26,62.36,62.13,62.34,23421.0,56.2462,56.3366,56.1288,56.3185,23421.0
2023-03-01 14:00:00,62.32,62.44,62.18,62.37,14407.0,56.3004,56.4088,56.1739,56.3456,14407.0
2023-03-01 14:30:00,62.36,62.4,62.21,62.32,20954.0,56.3366,56.3727,56.201,56.3004,20954.0
2023-03-01 15:00:00,62.32,62.67,62.32,62.61,19722.0,56.3004,56.6166,56.3004,56.5624,19722.0
2023-03-01 15:30:00,62.6,62.97,62.6,62.75,102652.0,56.5534,56.8876,56.5534,56.6889,102652.0
2023-03-02 09:30:00,62.5,62.69,62.34,62.49,9000.0,56.463,56.6347,56.3185,56.454,9000.0
2023-03-02 10:00:00,62.52,62.72,62.32,62.49,12417.0,56.4811,56.6618,56.3004,56.454,12417.0
2023-03-02 10:30:00,62.5,62.64,62.41,62.48,4505.0,56.463,56.5895,56.3817,56.445,4505.0
2023-03-02 11:00:00,62.54,62.59,62.38,62.41,5336.0,56.4992,56.5443,56.3546,56.3817,5336.0
2023-03-02 11:30:00,62.45,62.5,62.34,62.35,4278.0,56.4179,56.463,56.3185,56.3275,4278.0
2023-03-02 12:00:00,62.4,62.43,62.25,62.39,6653.0,56.3727,56.3998,56.2372,56.3637,6653.0
2023-03-02 12:30:00,62.39,62.46,62.31,62.43,10691.0,56.3637,56.4269,56.2914,56.3998,10691.0
2023-03-02 13:00:00,62.42,62.43,62.26,62.27,9498.0,56.3908,56.3998,56.2462,56.2552,9498.0
2023-03-02 13:30:00,62.29,62.54,62.26,62.54,14794.0,56.2733,56.4992,56.2462,56.4992,14794.0
2023-03-02 14:00:00,62.56,62.67,62.49,62.67,6843.0,56.5172,56.6166,56.454,56.6166,6843.0
2023-03-02 14:30:00,62.69,62.7,62.56,62.6,7408.0,56.6347,56.6437,56.5172,56.5534,7408.0
2023-03-02 15:00:00,62.6,62.77,62.54,62.67,8912.0,56.5534,56.707,56.4992,56.6166,8912.0
2023-03-02 15:30:00,62.71,62.9,62.59,62.77,43200.0,56.6527,56.8244,56.5443,56.707,43200.0
2023-03-03 09:30:00,63.14,63.15,62.9,63.15,10771.0,57.0412,57.0502,56.8244,57.0502,10771.0
2023-03-03 10:00:00,63.16,63.16,62.8,62.99,10082.0,57.0593,57.0593,56.7341,56.9057,10082.0
2023-03-03 10:30:00,62.94,62.97,62.71,62.72,9432.0,56.8605,56.8876,56.6527,56.6618,9432.0
2023-03-03 11:00:00,62.72,62.98,62.72,62.95,14720.0,56.6618,56.8967,56.6618,56.8696,14720.0
2023-03-03 11:30:00,62.96,63.02,62.87,63.0,8021.0,56.8786,56.9328,56.7973,56.9147,8021.0
2023-03-03 12:00:00,63.02,63.12,63.01,63.05,9190.0,56.9328,57.0231,56.9238,56.9599,9190.0
2023-03-03 12:30:00,63.06,63.09,62.99,63.0,14535.0,56.9689,56.996,56.9057,56.9147,14535.0
2023-03-03 13:00:00,62.99,63.11,62.95,63.11,15952.0,56.9057,57.0141,56.8696,57.0141,15952.0
2023-03-03 13:30:00,63.11,63.15,63.03,63.04,10177.0,57.0141,57.0502,56.9418,56.9509,10177.0
2023-03-03 14:00:00,63.01,63.12,62.97,63.12,8497.0,56.9238,57.0231,56.8876,57.0231,8497.0
2023-03-03 14:30:00,63.13,63.15,63.05,63.15,8401.0,57.0322,57.0502,56.9599,57.0502,8401.0
2023-03-03 15:00:00,63.15,63.27,63.12,63.22,10331.0,57.0502,57.1587,57.0231,57.1135,10331.0
2023-03-03 15:30:00,63.21,63.29,63.01,63.26,51704.0,57.1045,57.1767,56.9238,57.1496,51704.0
2023-03-06 09:30:00,63.54,63.9,63.34,63.88,70656.0,57.4026,57.7278,57.2219,57.7097,70656.0
2023-03-06 10:00:00,63.81,64.14,63.65,63.91,28883.0,57.6465,57.9446,57.502,57.7368,28883.0
2023-03-06 10:30:00,63.93,64.05,63.77,63.98,49370.0,57.7549,57.8633,57.6104,57.8001,49370.0
2023-03-06 11:00:00,63.98,64.12,63.91,63.96,42982.0,57.8001,57.9266,57.7368,57.782,42982.0
2023-03-06 11:30:00,63.96,64.03,63.79,63.81,15792.0,57.782,57.8452,57.6284,57.6465,15792.0
2023-03-06 12:00:00,63.81,63.94,63.77,63.81,28921.0,57.6465,57.7639,57.6104,57.6465,28921.0
2023-03-06 12:30:00,63.83,63.9,63.71,63.78,19387.0,57.6646,57.7278,57.5562,57.6194,19387.0
2023-03-06 13:00:00,63.77,63.8,63.71,63.76,14375.0,57.6104,57.6375,57.5562,57.6013,14375.0
2023-03-06 13:30:00,63.79,63.8,63.47,63.48,26076.0,57.6284,57.6375,57.3393,57.3484,26076.0
2023-03-06 14:00:00,63.48,63.65,63.45,63.6,43350.0,57.3484,57.502,57.3213,57.4568,43350.0
2023-03-06 14:30:00,63.6,63.67,63.54,63.56,16085.0,57.4568,57.52,57.4026,57.4206,16085.0
2023-03-06 15:00:00,63.56,63.65,63.39,63.42,31842.0,57.4206,57.502,57.2671,57.2942,31842.0
2023-03-06 15:30:00,63.41,63.73,63.38,63.65,104537.0,57.2851,57.5742,57.258,57.502,104537.0
2023-03-07 09:30:00,63.7,63.7,63.27,63.49,28203.0,57.5471,57.5471,57.1587,57.3574,28203.0
2023-03-07 10:00:00,63.49,63.5,62.89,63.03,20755.0,57.3574,57.3664,56.8154,56.9418,20755.0
2023-03-07 10:30:00,63.04,63.27,62.42,62.44,10765.0,56.9509,57.1587,56.3908,56.4088,10765.0
2023-03-07 11:00:00,62.43,62.58,62.18,62.19,22514.0,56.3998,56.5353,56.1739,56.183,22514.0
2023-03-07 11:30:00,62.19,62.24,62.07,62.13,15504.0,56.183,56.2281,56.0746,56.1288,15504.0
2023-03-07 12:00:00,62.15,62.34,61.91,62.08,26670.0,56.1468,56.3185,55.93,56.0836,26670.0
2023-03-07 12:30:00,62.03,62.07,61.65,61.69,15123.0,56.0384,56.0746,55.6951,55.7313,15123.0
2023-03-07 13:00:00,61.66,61.66,61.32,61.33,16044.0,55.7042,55.7042,55.397,55.406,16044.0
2023-03-07 13:30:00,61.33,61.36,61.1,61.28,39546.0,55.406,55.4331,55.1983,55.3609,39546.0
2023-03-07 14:00:00,61.35,61.36,61.11,61.17,30158.0,55.4241,55.4331,55.2073,55.2615,30158.0
2023-03-07 14:30:00,61.18,61.3,61.05,61.23,53512.0,55.2705,55.3789,55.1531,55.3157,53512.0
2023-03-07 15:00:00,61.24,61.52,61.24,61.46,65534.0,55.3247,55.5777,55.3247,55.5235,65534.0
2023-03-07 15:30:00,61.49,61.64,61.3,61.35,106253.0,55.5506,55.6861,55.3789,55.4241,106253.0
2023-03-08 09:30:00,61.42,61.82,61.24,61.71,26325.0,55.4874,55.8487,55.3247,55.7493,26325.0
2023-03-08 10:00:00,61.69,62.22,61.48,62.01,20720.0,55.7313,56.2101,55.5416,56.0204,20720.0
2023-03-08 10:30:00,62.0,62.31,61.97,62.13,16302.0,56.0113,56.2914,55.9842,56.1288,16302.0
2023-03-08 11:00:00,62.17,62.21,62.03,62.08,10665.0,56.1649,56.201,56.0384,56.0836,10665.0
2023-03-08 11:30:00,62.08,62.23,62.02,62.21,9173.0,56.0836,56.2191,56.0294,56.201,9173.0
2023-03-08 12:00:00,62.23,62.28,62.03,62.19,10312.0,56.2191,56.2643,56.0384,56.183,10312.0
2023-03-08 12:30:00,62.13,62.13,61.96,61.99,10165.0,56.1288,56.1288,55.9752,56.0023,10165.0
2023-03-08 13:00:00,61.98,62.02,61.72,61.72,20836.0,55.9933,56.0294,55.7584,55.7584,20836.0
2023-03-08 13:30:00,61.71,62.08,61.68,61.98,13191.0,55.7493,56.0836,55.7222,55.9933,13191.0
2023-03-08 14:00:00,62.01,62.06,61.66,61.72,16323.0,56.0204,56.0655,55.7042,55.7584,16323.0
2023-03-08 14:30:00,61.71,61.73,61.57,61.64,12300.0,55.7493,55.7674,55.6229,55.6861,12300.0
2023-03-08 15:00:00,61.61,61.85,61.56,61.85,19860.0,55.659,55.8758,55.6138,55.8758,19860.0
2023-03-08 15:30:00,61.86,62.02,61.8,61.97,55291.0,55.8849,56.0294,55.8306,55.9842,55291.0
2023-03-09 09:30:00,61.9,62.0,61.68,61.86,16033.0,55.921,56.0113,55.7222,55.8849,16033.0
2023-03-09 10:00:00,61.94,61.96,61.59,61.74,12530.0,55.9571,55.9752,55.6409,55.7764,12530.0
2023-03-09 10:30:00,61.73,61.99,61.7,61.7,14441.0,55.7674,56.0023,55.7403,55.7403,14441.0
2023-03-09 11:00:00,61.66,61.72,61.56,61.56,9481.0,55.7042,55.7584,55.6138,55.6138,9481.0
2023-03-09 11:30:00,61.59,61.79,61.58,61.58,7831.0,55.6409,55.8216,55.6319,55.6319,7831.0
2023-03-09 12:00:00,61.59,61.69,61.39,61.69,9949.0,55.6409,55.7313,55.4602,55.7313,9949.0
2023-03-09 12:30:00,61.72,61.78,61.5,61.56,8974.0,55.7584,55.8126,55.5596,55.6138,8974.0
2023-03-09 13:00:00,61.53,61.62,61.4,61.49,13067.0,55.5867,55.668,55.4693,55.5506,13067.0
2023-03-09 13:30:00,61.5,61.52,61.32,61.44,16687.0,55.5596,55.5777,55.397,55.5054,16687.0
2023-03-09 14:00:00,61.44,61.45,61.25,61.3,42256.0,55.5054,55.5145,55.3338,55.3789,42256.0
2023-03-09 14:30:00,61.29,61.29,60.96,60.96,15394.0,55.3699,55.3699,55.0718,55.0718,15394.0
2023-03-09 15:00:00,60.94,61.01,60.63,60.76,28916.0,55.0537,55.117,54.7737,54.8911,28916.0
2023-03-09 15:30:00,60.71,60.93,60.57,60.6,72120.0,54.8459,55.0447,54.7195,54.7466,72120.0
2023-03-10 09:30:00,60.76,60.76,59.67,60.01,14927.0,54.8911,54.8911,53.9064,54.2135,14927.0
2023-03-10 10:00:00,60.04,60.15,59.55,59.67,12128.0,54.2406,54.34,53.798,53.9064,12128.0
2023-03-10 10:30:00,59.65,59.81,59.25,59.81,15420.0,53.8883,54.0329,53.527,54.0329,15420.0
2023-03-10 11:00:00,59.79,60.26,59.68,60.2,19969.0,54.0148,54.4394,53.9154,54.3852,19969.0
2023-03-10 11:30:00,60.24,60.29,59.68,59.69,8088.0,54.4213,54.4665,53.9154,53.9245,8088.0
2023-03-10 12:00:00,59.69,59.76,59.4,59.47,16639.0,53.9245,53.9877,53.6625,53.7257,16639.0
2023-03-10 12:30:00,59.49,59.59,58.98,58.98,19551.0,53.7438,53.8341,53.283,53.283,19551.0
2023-03-10 13:00:00,58.98,59.05,58.45,58.51,15567.0,53.283,53.3463,52.8042,52.8584,15567.0
2023-03-10 13:30:00,58.49,58.6,58.33,58.46,45261.0,52.8404,52.9397,52.6958,52.8133,45261.0
2023-03-10 14:00:00,58.48,58.86,58.46,58.58,37400.0,52.8313,53.1746,52.8133,52.9217,37400.0
2023-03-10 14:30:00,58.59,59.24,58.59,59.01,50207.0,52.9307,53.5179,52.9307,53.3101,50207.0
2023-03-10 15:00:00,59.0,59.09,58.75,58.92,46403.0,53.3011,53.3824,53.0752,53.2288,46403.0
2023-03-10 15:30:00,58.9,58.9,58.4,58.59,183144.0,53.2108,53.2108,52.7591,52.9307,183144.0
2023-03-13 09:30:00,58.23,59.23,58.18,59.09,37821.0,52.6055,53.5089,52.5603,53.3824,37821.0
2023-03-13 10:00:00,59.08,59.17,58.57,58.57,16141.0,53.3734,53.4547,52.9126,52.9126,16141.0
2023-03-13 10:30:00,58.64,59.35,58.63,59.35,24753.0,52.9759,53.6173,52.9668,53.6173,24753.0
2023-03-13 11:00:00,59.39,59.84,59.33,59.8,66421.0,53.6534,54.06,53.5992,54.0238,66421.0
2023-03-13 11:30:00,59.8,59.81,58.89,59.16,35001.0,54.0238,54.0329,53.2017,53.4456,35001.0
2023-03-13 12:00:00,59.18,59.46,58.8,58.98,25531.0,53.4637,53.7167,53.1204,53.283,25531.0
2023-03-13 12:30:00,58.98,59.06,58.55,58.69,14386.0,53.283,53.3553,52.8946,53.021,14386.0
2023-03-13 13:00:00,58.75,58.96,58.5,58.92,24868.0,53.0752,53.265,52.8494,53.2288,24868.0
2023-03-13 13:30:00,58.94,59.16,58.74,58.86,44963.0,53.2469,53.4456,53.0662,53.1746,44963.0
2023-03-13 14:00:00,58.88,59.21,58.84,59.16,33744.0,53.1927,53.4908,53.1566,53.4456,33744.0
2023-03-13 14:30:00,59.17,59.29,58.9,59.2,35238.0,53.4547,53.5631,53.2108,53.4818,35238.0
2023-03-13 15:00:00,59.22,59.25,58.68,58.79,46816.0,53.4999,53.527,53.012,53.1114,46816.0
2023-03-13 15:30:00,58.81,59.01,58.79,58.82,130200.0,53.1295,53.3101,53.1114,53.1385,130200.0
2023-03-14 09:30:00,59.5,59.74,59.13,59.46,55421.0,54.3337,54.5528,53.9958,54.2971,55421.0
2023-03-14 10:00:00,59.44,60.31,59.36,60.15,53684.0,54.2789,55.0733,54.2058,54.9272,53684.0
2023-03-14 10:30:00,60.15,60.37,60.14,60.26,27851.0,54.9272,55.1281,54.9181,55.0277,27851.0
2023-03-14 11:00:00,60.28,60.55,60.2,60.52,17376.0,55.0459,55.2925,54.9729,55.2651,17376.0
2023-03-14 11:30:00,60.52,60.6,60.23,60.28,12121.0,55.2651,55.3382,55.0003,55.0459,12121.0
2023-03-14 12:00:00,60.29,60.3,60.07,60.08,10631.0,55.0551,55.0642,54.8542,54.8633,10631.0
2023-03-14 12:30:00,60.08,60.19,59.91,59.99,52632.0,54.8633,54.9638,54.7081,54.7811,52632.0
2023-03-14 13:00:00,59.96,59.98,59.5,59.5,71261.0,54.7537,54.772,54.3337,54.3337,71261.0
2023-03-14 13:30:00,59.5,59.79,59.47,59.74,67443.0,54.3337,54.5985,54.3063,54.5528,67443.0
2023-03-14 14:00:00,59.76,59.88,59.52,59.82,39204.0,54.5711,54.6807,54.3519,54.6259,39204.0
2023-03-14 14:30:00,59.85,60.12,59.82,59.96,39094.0,54.6533,54.8998,54.6259,54.7537,39094.0
2023-03-14 15:00:00,59.98,60.1,59.7,59.98,71684.0,54.772,54.8816,54.5163,54.772,71684.0
2023-03-14 15:30:00,59.94,60.37,59.93,60.17,155240.0,54.7355,55.1281,54.7263,54.9455,155240.0
2023-03-15 09:30:00,58.94,59.4,58.55,58.56,99255.0,53.8223,54.2424,53.4662,53.4753,99255.0
2023-03-15 10:00:00,58.6,59.35,58.57,58.93,25896.0,53.5118,54.1967,53.4844,53.8132,25896.0
2023-03-15 10:30:00,58.92,59.09,58.54,58.93,30114.0,53.804,53.9593,53.457,53.8132,30114.0
2023-03-15 11:00:00,58.97,59.18,58.92,59.0,15686.0,53.8497,54.0415,53.804,53.8771,15686.0
2023-03-15 11:30:00,58.99,59.11,58.51,58.68,47379.0,53.868,53.9775,53.4296,53.5849,47379.0
2023-03-15 12:00:00,58.67,58.97,58.63,58.94,36268.0,53.5757,53.8497,53.5392,53.8223,36268.0
2023-03-15 12:30:00,58.94,59.09,58.48,58.64,21075.0,53.8223,53.9593,53.4022,53.5483,21075.0
2023-03-15 13:00:00,58.62,59.41,58.62,59.41,34257.0,53.5301,54.2515,53.5301,54.2515,34257.0
2023-03-15 13:30:00,59.38,59.41,59.07,59.29,33769.0,54.2241,54.2515,53.941,54.1419,33769.0
2023-03-15 14:00:00,59.32,60.04,59.17,59.9,38014.0,54.1693,54.8268,54.0323,54.6989,38014.0
2023-03-15 14:30:00,59.89,60.09,59.6,59.84,40957.0,54.6898,54.8724,54.425,54.6442,40957.0
2023-03-15 15:00:00,59.87,59.96,59.58,59.64,70938.0,54.6715,54.7537,54.4067,54.4615,70938.0
2023-03-15 15:30:00,59.61,59.9,59.47,59.9,152703.0,54.4341,54.6989,54.3063,54.6989,152703.0
2023-03-16 09:30:00,59.14,59.41,58.53,58.76,19518.0,54.0049,54.2515,53.4479,53.6579,19518.0
2023-03-16 10:00:00,58.76,58.85,57.79,57.99,47851.0,53.6579,53.7401,52.7722,52.9548,47851.0
2023-03-16 10:30:00,58.02,59.02,57.95,58.91,44830.0,52.9822,53.8954,52.9183,53.7949,44830.0
2023-03-16 11:00:00,58.97,59.15,58.81,58.97,55853.0,53.8497,54.0141,53.7036,53.8497,55853.0
2023-03-16 11:30:00,58.98,59.04,58.79,58.89,51103.0,53.8588,53.9136,53.6853,53.7766,51103.0
2023-03-16 12:00:00,58.86,58.87,58.41,58.51,29120.0,53.7492,53.7584,53.3383,53.4296,29120.0
2023-03-16 12:30:00,58.52,58.81,58.42,58.76,21155.0,53.4388,53.7036,53.3475,53.6579,21155.0
2023-03-16 13:00:00,58.74,59.19,58.74,58.83,51313.0,53.6397,54.0506,53.6397,53.7219,51313.0
2023-03-16 13:30:00,58.83,58.86,58.64,58.65,36178.0,53.7219,53.7492,53.5483,53.5575,36178.0
2023-03-16 14:00:00,58.63,58.64,58.1,58.14,59324.0,53.5392,53.5483,53.0552,53.0918,59324.0
2023-03-16 14:30:00,58.18,58.43,58.03,58.4,41486.0,53.1283,53.3566,52.9913,53.3292,41486.0
2023-03-16 15:00:00,58.4,58.47,58.31,58.44,33980.0,53.3292,53.3931,53.247,53.3657,33980.0
2023-03-16 15:30:00,58.43,58.49,58.08,58.26,168379.0,53.3566,53.4114,53.037,53.2013,168379.0
2023-03-17 09:30:00,57.93,58.01,56.77,56.8,254540.0,52.9,52.9731,51.8407,51.8681,254540.0
2023-03-17 10:00:00,56.8,57.14,56.23,56.44,65775.0,51.8681,52.1786,51.3476,51.5394,65775.0
2023-03-17 10:30:00,56.4,56.59,56.21,56.35,31549.0,51.5028,51.6763,51.3293,51.4572,31549.0
2023-03-17 11:00:00,56.37,56.66,56.28,56.38,41183.0,51.4755,51.7403,51.3933,51.4846,41183.0
2023-03-17 11:30:00,56.36,56.65,56.32,56.44,39832.0,51.4663,51.7311,51.4298,51.5394,39832.0
2023-03-17 12:00:00,56.43,56.59,56.38,56.5,15531.0,51.5302,51.6763,51.4846,51.5942,15531.0
2023-03-17 12:30:00,56.5,56.6,56.14,56.28,110811.0,51.5942,51.6855,51.2654,51.3933,110811.0
2023-03-17 13:00:00,56.24,56.61,56.13,56.53,73868.0,51.3567,51.6946,51.2563,51.6216,73868.0
2023-03-17 13:30:00,56.54,56.79,56.48,56.78,14642.0,51.6307,51.859,51.5759,51.8499,14642.0
2023-03-17 14:00:00,56.86,56.89,56.44,56.49,18945.0,51.9229,51.9503,51.5394,51.585,18945.0
2023-03-17 14:30:00,56.52,56.73,56.52,56.65,50211.0,51.6124,51.8042,51.6124,51.7311,50211.0
2023-03-17 15:00:00,56.65,56.84,56.53,56.82,48677.0,51.7311,51.9046,51.6216,51.8864,48677.0
2023-03-17 15:30:00,56.83,56.83,56.48,56.66,166501.0,51.8955,51.8955,51.5759,51.7403,166501.0
2023-03-20 09:30:00,57.01,57.52,56.66,57.28,30151.0,52.0599,52.5256,51.7403,52.3064,30151.0
2023-03-20 10:00:00,57.34,57.53,57.18,57.43,26303.0,52.3612,52.5347,52.2151,52.4434,26303.0
2023-03-20 10:30:00,57.47,58.12,57.38,58.04,35217.0,52.4799,53.0735,52.3978,53.0004,35217.0
2023-03-20 11:00:00,58.04,58.13,57.68,57.91,63922.0,53.0004,53.0826,52.6717,52.8817,63922.0
2023-03-20 11:30:00,57.91,57.94,57.71,57.79,26111.0,52.8817,52.9091,52.6991,52.7722,26111.0
2023-03-20 12:00:00,57.77,57.82,57.32,57.55,27015.0,52.7539,52.7995,52.343,52.553,27015.0
2023-03-20 12:30:00,57.57,57.91,57.44,57.87,40675.0,52.5713,52.8817,52.4525,52.8452,40675.0
2023-03-20 13:00:00,57.91,58.03,57.82,57.94,29222.0,52.8817,52.9913,52.7995,52.9091,29222.0
2023-03-20 13:30:00,57.93,57.97,57.55,57.61,45749.0,52.9,52.9365,52.553,52.6078,45749.0
2023-03-20 14:00:00,57.61,57.72,57.52,57.52,59467.0,52.6078,52.7082,52.5256,52.5256,59467.0
2023-03-20 14:30:00,57.54,57.57,57.27,57.37,50131.0,52.5439,52.5713,52.2973,52.3886,50131.0
2023-03-20 15:00:00,57.38,57.56,57.29,57.45,60887.0,52.3978,52.5621,52.3156,52.4617,60887.0
2023-03-20 15:30:00,57.48,57.79,57.44,57.72,175938.0,52.4891,52.7722,52.4525,52.7082,175938.0
2023-03-21 09:30:00,58.08,58.96,58.08,58.58,34980.0,53.037,53.8406,53.037,53.4936,34980.0
2023-03-21 10:00:00,58.57,58.81,57.8,58.34,194611.0,53.4844,53.7036,52.7813,53.2744,194611.0
2023-03-21 10:30:00,58.32,58.49,58.16,58.38,26132.0,53.2561,53.4114,53.11,53.3109,26132.0
2023-03-21 11:00:00,58.41,58.64,58.41,58.64,72266.0,53.3383,53.5483,53.3383,53.5483,72266.0
2023-03-21 11:30:00,58.62,58.67,58.11,58.16,25008.0,53.5301,53.5757,53.0644,53.11,25008.0
2023-03-21 12:00:00,58.17,58.27,58.11,58.17,13915.0,53.1192,53.2105,53.0644,53.1192,13915.0
2023-03-21 12:30:00,58.16,58.22,57.95,57.96,32207.0,53.11,53.1648,52.9183,52.9274,32207.0
2023-03-21 13:00:00,57.96,58.04,57.81,57.88,35665.0,52.9274,53.0004,52.7904,52.8543,35665.0
2023-03-21 13:30:00,57.89,58.01,57.81,57.85,29292.0,52.8635,52.9731,52.7904,52.8269,29292.0
2023-03-21 14:00:00,57.86,57.99,57.78,57.79,136678.0,52.8361,52.9548,52.763,52.7722,136678.0
2023-03-21 14:30:00,57.81,58.05,57.79,58.0,18414.0,52.7904,53.0096,52.7722,52.9639,18414.0
2023-03-21 15:00:00,58.0,58.3,57.99,58.1,47386.0,52.9639,53.2379,52.9548,53.0552,47386.0
2023-03-21 15:30:00,58.11,58.31,58.0,58.08,86024.0,53.0644,53.247,52.9639,53.037,86024.0
2023-03-22 09:30:00,57.39,57.61,57.24,57.45,61406.0,52.4069,52.6078,52.2699,52.4617,61406.0
2023-03-22 10:00:00,57.48,58.06,57.45,58.06,52500.0,52.4891,53.0187,52.4617,53.0187,52500.0
2023-03-22 10:30:00,58.05,58.14,57.5,57.57,31755.0,53.0096,53.0918,52.5073,52.5713,31755.0
2023-03-22 11:00:00,57.6,57.71,57.09,57.26,44997.0,52.5987,52.6991,52.1329,52.2882,44997.0
2023-03-22 11:30:00,57.28,57.3,56.95,57.1,29084.0,52.3064,52.3247,52.0051,52.1421,29084.0
2023-03-22 12:00:00,57.09,57.45,57.09,57.44,33755.0,52.1329,52.4617,52.1329,52.4525,33755.0
2023-03-22 12:30:00,57.43,57.43,57.22,57.22,17927.0,52.4434,52.4434,52.2516,52.2516,17927.0
2023-03-22 13:00:00,57.22,57.36,57.19,57.36,55477.0,52.2516,52.3795,52.2243,52.3795,55477.0
2023-03-22 13:30:00,57.36,57.42,57.22,57.4,49811.0,52.3795,52.4343,52.2516,52.416,49811.0
2023-03-22 14:00:00,57.4,57.93,57.4,57.58,69382.0,52.416,52.9,52.416,52.5804,69382.0
2023-03-22 14:30:00,57.58,57.94,57.07,57.2,47801.0,52.5804,52.9091,52.1147,52.2334,47801.0
2023-03-22 15:00:00,57.24,57.51,56.97,57.34,105163.0,52.2699,52.5165,52.0234,52.3612,105163.0
2023-03-22 15:30:00,57.33,57.35,56.29,56.3,224290.0,52.3521,52.3704,51.4024,51.4115,224290.0
2023-03-23 09:30:00,57.32,57.59,56.78,57.35,85521.0,52.343,52.5895,51.8499,52.3704,85521.0
2023-03-23 10:00:00,57.39,57.5,56.95,57.12,73192.0,52.4069,52.5073,52.0051,52.1603,73192.0
2023-03-23 10:30:00,57.13,57.52,57.0,57.44,36315.0,52.1695,52.5256,52.0507,52.4525,36315.0
2023-03-23 11:00:00,57.45,57.81,57.45,57.71,37061.0,52.4617,52.7904,52.4617,52.6991,37061.0
2023-03-23 11:30:00,57.71,57.89,57.66,57.73,41531.0,52.6991,52.8635,52.6534,52.7174,41531.0
2023-03-23 12:00:00,57.72,57.75,57.52,57.57,44788.0,52.7082,52.7356,52.5256,52.5713,44788.0
2023-03-23 12:30:00,57.6,57.63,57.34,57.46,29969.0,52.5987,52.626,52.3612,52.4708,29969.0
2023-03-23 13:00:00,57.44,57.51,57.11,57.24,38117.0,52.4525,52.5165,52.1512,52.2699,38117.0
2023-03-23 13:30:00,57.23,57.34,56.99,57.1,41583.0,52.2608,52.3612,52.0416,52.1421,41583.0
2023-03-23 14:00:00,57.13,57.28,56.65,56.65,88634.0,52.1695,52.3064,51.7311,51.7311,88634.0
2023-03-23 14:30:00,56.68,56.74,56.4,56.57,96656.0,51.7585,51.8133,51.5028,51.6581,96656.0
2023-03-23 15:00:00,56.62,57.11,56.44,56.67,52542.0,51.7037,52.1512,51.5394,51.7494,52542.0
2023-03-23 15:30:00,56.66,57.09,56.63,56.69,177557.0,51.7403,52.1329,51.7129,51.7677,177557.0
2023-03-24 09:30:00,56.43,57.07,56.32,57.05,42474.0,51.5302,52.1147,51.4298,52.0964,42474.0
2023-03-24 10:00:00,57.03,57.43,56.91,57.37,72004.0,52.0781,52.4434,51.9686,52.3886,72004.0
2023-03-24 10:30:00,57.37,57.54,56.93,57.02,50229.0,52.3886,52.5439,51.9868,52.069,50229.0
2023-03-24 11:00:00,57.04,57.16,56.79,56.81,39868.0,52.0873,52.1969,51.859,51.8772,39868.0
2023-03-24 11:30:00,56.79,57.31,56.79,57.25,27475.0,51.859,52.3338,51.859,52.279,27475.0
2023-03-24 12:00:00,57.27,57.44,57.14,57.22,27501.0,52.2973,52.4525,52.1786,52.2516,27501.0
2023-03-24 12:30:00,57.27,57.58,57.22,57.5,21984.0,52.2973,52.5804,52.2516,52.5073,21984.0
2023-03-24 13:00:00,57.51,57.61,57.38,57.47,26746.0,52.5165,52.6078,52.3978,52.4799,26746.0
2023-03-24 13:30:00,57.49,57.58,57.37,57.57,35757.0,52.4982,52.5804,52.3886,52.5713,35757.0
2023-03-24 14:00:00,57.58,57.83,57.52,57.73,38063.0,52.5804,52.8087,52.5256,52.7174,38063.0
2023-03-24 14:30:00,57.72,58.1,57.71,58.08,50931.0,52.7082,53.0552,52.6991,53.037,50931.0
2023-03-24 15:00:00,58.08,58.36,58.01,58.34,58309.0,53.037,53.2927,52.9731,53.2744,58309.0
2023-03-24 15:30:00,58.35,58.42,58.14,58.35,195879.0,53.2835,53.3475,53.0918,53.2835,195879.0
2023-03-27 09:30:00,58.6,59.15,58.52,58.88,33164.0,53.5118,54.0141,53.4388,53.7675,33164.0
2023-03-27 10:00:00,58.87,58.95,58.46,58.61,30284.0,53.7584,53.8314,53.384,53.521,30284.0
2023-03-27 10:30:00,58.61,58.71,58.4,58.45,24674.0,53.521,53.6123,53.3292,53.3748,24674.0
2023-03-27 11:00:00,58.45,58.74,58.45,58.73,17667.0,53.3748,53.6397,53.3748,53.6305,17667.0
2023-03-27 11:30:00,58.76,58.8,58.61,58.72,15070.0,53.6579,53.6945,53.521,53.6214,15070.0
2023-03-27 12:00:00,58.72,58.81,58.58,58.62,17376.0,53.6214,53.7036,53.4936,53.5301,17376.0
2023-03-27 12:30:00,58.65,58.75,58.55,58.74,16070.0,53.5575,53.6488,53.4662,53.6397,16070.0
2023-03-27 13:00:00,58.74,58.9,58.72,58.86,12046.0,53.6397,53.7858,53.6214,53.7492,12046.0
2023-03-27 13:30:00,58.9,58.93,58.8,58.82,15790.0,53.7858,53.8132,53.6945,53.7127,15790.0
2023-03-27 14:00:00,58.81,58.81,58.63,58.67,17594.0,53.7036,53.7036,53.5392,53.5757,17594.0
2023-03-27 14:30:00,58.67,58.73,58.49,58.55,19680.0,53.5757,53.6305,53.4114,53.4662,19680.0
2023-03-27 15:00:00,58.54,58.68,58.44,58.64,34734.0,53.457,53.5849,53.3657,53.5483,34734.0
2023-03-27 15:30:00,58.67,58.75,58.42,58.5,125934.0,53.5757,53.6488,53.3475,53.4205,125934.0
2023-03-28 09:30:00,57.99,58.61,57.93,58.53,19959.0,52.9548,53.521,52.9,53.4479,19959.0
2023-03-28 10:00:00,58.53,58.67,58.46,58.58,15894.0,53.4479,53.5757,53.384,53.4936,15894.0
2023-03-28 10:30:00,58.58,58.58,58.25,58.26,17948.0,53.4936,53.4936,53.1922,53.2013,17948.0
2023-03-28 11:00:00,58.27,58.41,58.22,58.3,18155.0,53.2105,53.3383,53.1648,53.2379,18155.0
2023-03-28 11:30:00,58.29,58.38,58.23,58.36,13427.0,53.2287,53.3109,53.1739,53.2927,13427.0
2023-03-28 12:00:00,58.36,58.44,58.3,58.35,9790.0,53.2927,53.3657,53.2379,53.2835,9790.0
2023-03-28 12:30:00,58.32,58.37,58.21,58.23,14367.0,53.2561,53.3018,53.1557,53.1739,14367.0
2023-03-28 13:00:00,58.24,58.33,58.21,58.28,14720.0,53.1831,53.2653,53.1557,53.2196,14720.0
2023-03-28 13:30:00,58.25,58.26,58.15,58.19,14920.0,53.1922,53.2013,53.1009,53.1374,14920.0
2023-03-28 14:00:00,58.18,58.41,58.17,58.41,15924.0,53.1283,53.3383,53.1192,53.3383,15924.0
2023-03-28 14:30:00,58.39,58.67,58.38,58.63,21476.0,53.3201,53.5757,53.3109,53.5392,21476.0
2023-03-28 15:00:00,58.62,58.64,58.43,58.46,27752.0,53.5301,53.5483,53.3566,53.384,27752.0
2023-03-28 15:30:00,58.46,58.51,58.3,58.44,116342.0,53.384,53.4296,53.2379,53.3657,116342.0
2023-03-29 09:30:00,59.13,59.41,58.97,59.1,27300.0,53.9958,54.2515,53.8497,53.9684,27300.0
2023-03-29 10:00:00,59.1,59.15,58.84,58.96,23576.0,53.9684,54.0141,53.731,53.8406,23576.0
2023-03-29 10:30:00,58.98,59.12,58.68,58.69,21397.0,53.8588,53.9867,53.5849,53.594,21397.0
2023-03-29 11:00:00,58.69,58.8,58.59,58.73,16469.0,53.594,53.6945,53.5027,53.6305,16469.0
2023-03-29 11:30:00,58.77,58.95,58.75,58.9,12454.0,53.6671,53.8314,53.6488,53.7858,12454.0
2023-03-29 12:00:00,58.9,59.03,58.9,58.96,15667.0,53.7858,53.9045,53.7858,53.8406,15667.0
2023-03-29 12:30:00,58.96,59.01,58.84,58.86,5848.0,53.8406,53.8862,53.731,53.7492,5848.0
2023-03-29 13:00:00,58.86,58.86,58.74,58.76,28455.0,53.7492,53.7492,53.6397,53.6579,28455.0
2023-03-29 13:30:00,58.75,58.81,58.7,58.71,16881.0,53.6488,53.7036,53.6031,53.6123,16881.0
2023-03-29 14:00:00,58.71,58.84,58.68,58.84,10642.0,53.6123,53.731,53.5849,53.731,10642.0
2023-03-29 14:30:00,58.85,58.92,58.75,58.9,16685.0,53.7401,53.804,53.6488,53.7858,16685.0
2023-03-29 15:00:00,58.89,59.02,58.76,58.98,22829.0,53.7766,53.8954,53.6579,53.8588,22829.0
2023-03-29 15:30:00,58.97,59.25,58.92,59.23,79422.0,53.8497,54.1054,53.804,54.0871,79422.0
2023-03-30 09:30:00,59.8,60.12,59.76,60.01,20028.0,54.6076,54.8998,54.5711,54.7994,20028.0
2023-03-30 10:00:00,60.01,60.04,59.65,59.79,49791.0,54.7994,54.8268,54.4707,54.5985,49791.0
2023-03-30 10:30:00,59.81,59.85,59.66,59.7,38603.0,54.6168,54.6533,54.4798,54.5163,38603.0
2023-03-30 11:00:00,59.72,60.08,59.67,60.04,15802.0,54.5346,54.8633,54.4889,54.8268,15802.0
2023-03-30 11:30:00,60.04,60.1,59.88,59.89,16603.0,54.8268,54.8816,54.6807,54.6898,16603.0
2023-03-30 12:00:00,59.86,59.91,59.71,59.71,12628.0,54.6624,54.7081,54.5254,54.5254,12628.0
2023-03-30 12:30:00,59.67,59.74,59.61,59.64,16337.0,54.4889,54.5528,54.4341,54.4615,16337.0
2023-03-30 13:00:00,59.62,59.74,59.6,59.63,11727.0,54.4433,54.5528,54.425,54.4524,11727.0
2023-03-30 13:30:00,59.6,59.6,59.49,59.57,16948.0,54.425,54.425,54.3245,54.3976,16948.0
2023-03-30 14:00:00,59.56,59.62,59.49,59.6,11483.0,54.3885,54.4433,54.3245,54.425,11483.0
2023-03-30 14:30:00,59.61,59.64,59.37,59.4,16351.0,54.4341,54.4615,54.215,54.2424,16351.0
2023-03-30 15:00:00,59.38,59.46,59.34,59.4,18225.0,54.2241,54.2971,54.1876,54.2424,18225.0
2023-03-30 15:30:00,59.38,59.57,59.32,59.54,54183.0,54.2241,54.3976,54.1693,54.3702,54183.0
2023-03-31 09:30:00,59.86,60.41,59.86,60.39,30238.0,54.6624,55.1647,54.6624,55.1464,30238.0
2023-03-31 10:00:00,60.39,60.62,60.39,60.45,31690.0,55.1464,55.3564,55.1464,55.2012,31690.0
2023-03-31 10:30:00,60.45,60.48,60.14,60.23,10383.0,55.2012,55.2286,54.9181,55.0003,10383.0
2023-03-31 11:00:00,60.2,60.44,60.09,60.39,10229.0,54.9729,55.1921,54.8724,55.1464,10229.0
2023-03-31 11:30:00,60.38,60.61,60.28,60.5,10066.0,55.1373,55.3473,55.0459,55.2468,10066.0
2023-03-31 12:00:00,60.47,60.63,60.37,60.53,11253.0,55.2195,55.3656,55.1281,55.2742,11253.0
2023-03-31 12:30:00,60.53,60.54,60.36,60.45,20118.0,55.2742,55.2834,55.119,55.2012,20118.0
2023-03-31 13:00:00,60.41,60.45,60.23,60.23,11757.0,55.1647,55.2012,55.0003,55.0003,11757.0
2023-03-31 13:30:00,60.27,60.4,60.25,60.38,6386.0,55.0368,55.1555,55.0186,55.1373,6386.0
2023-03-31 14:00:00,60.39,60.63,60.39,60.57,11917.0,55.1464,55.3656,55.1464,55.3108,11917.0
2023-03-31 14:30:00,60.56,60.64,60.51,60.63,11817.0,55.3016,55.3747,55.256,55.3656,11817.0
2023-03-31 15:00:00,60.65,61.03,60.58,60.94,27577.0,55.3838,55.7308,55.3199,55.6486,27577.0
2023-03-31 15:30:00,60.94,61.27,60.69,61.17,179503.0,55.6486,55.95,55.4203,55.8587,179503.0
2023-04-03 09:30:00,61.16,61.75,61.06,61.72,16450.0,55.8495,56.3883,55.7582,56.3609,16450.0
2023-04-03 10:00:00,61.8,62.09,61.76,62.0,18408.0,56.434,56.6988,56.3974,56.6166,18408.0
2023-04-03 10:30:00,61.98,61.98,61.23,61.3,12203.0,56.5983,56.5983,55.9135,55.9774,12203.0
2023-04-03 11:00:00,61.36,61.4,61.13,61.15,10679.0,56.0322,56.0687,55.8221,55.8404,10679.0
2023-04-03 11:30:00,61.16,61.25,61.12,61.25,10421.0,55.8495,55.9317,55.813,55.9317,10421.0
2023-04-03 12:00:00,61.28,61.28,61.09,61.15,7285.0,55.9591,55.9591,55.7856,55.8404,7285.0
2023-04-03 12:30:00,61.16,61.16,60.91,60.96,12886.0,55.8495,55.8495,55.6212,55.6669,12886.0
2023-04-03 13:00:00,60.95,61.15,60.94,61.03,6902.0,55.6578,55.8404,55.6486,55.7308,6902.0
2023-04-03 13:30:00,60.99,61.05,60.81,60.91,8757.0,55.6943,55.7491,55.5299,55.6212,8757.0
2023-04-03 14:00:00,60.88,61.0,60.8,60.95,11460.0,55.5939,55.7034,55.5208,55.6578,11460.0
2023-04-03 14:30:00,60.96,61.16,60.96,61.04,19832.0,55.6669,55.8495,55.6669,55.74,19832.0
2023-04-03 15:00:00,61.03,61.12,60.86,60.97,17222.0,55.7308,55.813,55.5756,55.676,17222.0
2023-04-03 15:30:00,60.96,61.3,60.95,61.24,62453.0,55.6669,55.9774,55.6578,55.9226,62453.0
2023-04-04 09:30:00,61.29,61.47,60.96,61.04,32488.0,55.9683,56.1326,55.6669,55.74,32488.0
2023-04-04 10:00:00,61.07,61.28,60.99,61.03,18515.0,55.7674,55.9591,55.6943,55.7308,18515.0
2023-04-04 10:30:00,61.08,61.09,60.59,60.59,17639.0,55.7765,55.7856,55.329,55.329,17639.0
2023-04-04 11:00:00,60.52,60.63,60.46,60.57,19876.0,55.2651,55.3656,55.2103,55.3108,19876.0
2023-04-04 11:30:00,60.59,60.74,60.52,60.64,14462.0,55.329,55.466,55.2651,55.3747,14462.0
2023-04-04 12:00:00,60.62,60.77,60.58,60.71,15135.0,55.3564,55.4934,55.3199,55.4386,15135.0
2023-04-04 12:30:00,60.73,60.85,60.67,60.76,12634.0,55.4569,55.5665,55.4021,55.4843,12634.0
2023-04-04 13:00:00,60.75,60.96,60.71,60.96,15350.0,55.4751,55.6669,55.4386,55.6669,15350.0
2023-04-04 13:30:00,60.96,60.98,60.59,60.59,21515.0,55.6669,55.6852,55.329,55.329,21515.0
2023-04-04 14:00:00,60.58,60.72,60.54,60.64,14382.0,55.3199,55.4477,55.2834,55.3747,14382.0
2023-04-04 14:30:00,60.61,60.76,60.52,60.75,17785.0,55.3473,55.4843,55.2651,55.4751,17785.0
2023-04-04 15:00:00,60.74,60.85,60.71,60.72,20170.0,55.466,55.5665,55.4386,55.4477,20170.0
2023-04-04 15:30:00,60.72,60.94,60.33,60.84,142787.0,55.4477,55.6486,55.0916,55.5573,142787.0
2023-04-05 09:30:00,60.5,60.64,60.35,60.36,22558.0,55.2468,55.3747,55.1099,55.119,22558.0
2023-04-05 10:00:00,60.35,60.4,60.06,60.13,11645.0,55.1099,55.1555,54.8451,54.909,11645.0
2023-04-05 10:30:00,60.13,60.27,60.04,60.09,14177.0,54.909,55.0368,54.8268,54.8724,14177.0
2023-04-05 11:00:00,60.06,60.28,60.05,60.28,6839.0,54.8451,55.0459,54.8359,55.0459,6839.0
2023-04-05 11:30:00,60.36,60.46,60.33,60.44,9480.0,55.119,55.2103,55.0916,55.1921,9480.0
2023-04-05 12:00:00,60.42,60.45,60.25,60.29,8553.0,55.1738,55.2012,55.0186,55.0551,8553.0
2023-04-05 12:30:00,60.27,60.36,60.19,60.32,5360.0,55.0368,55.119,54.9638,55.0825,5360.0
2023-04-05 13:00:00,60.29,60.59,60.26,60.58,8508.0,55.0551,55.329,55.0277,55.3199,8508.0
2023-04-05 13:30:00,60.61,60.63,60.31,60.47,9935.0,55.3473,55.3656,55.0733,55.2195,9935.0
2023-04-05 14:00:00,60.46,60.52,60.15,60.15,15544.0,55.2103,55.2651,54.9272,54.9272,15544.0
2023-04-05 14:30:00,60.15,60.17,60.01,60.07,18953.0,54.9272,54.9455,54.7994,54.8542,18953.0
2023-04-05 15:00:00,60.07,60.26,59.85,60.26,24988.0,54.8542,55.0277,54.6533,55.0277,24988.0
2023-04-05 15:30:00,60.3,60.42,60.16,60.25,72283.0,55.0642,55.1738,54.9364,55.0186,72283.0
2023-04-06 09:30:00,60.51,60.61,60.13,60.14,13250.0,55.256,55.3473,54.909,54.9181,13250.0
2023-04-06 10:00:00,60.08,60.21,59.71,59.71,15433.0,54.8633,54.982,54.5254,54.5254,15433.0
2023-04-06 10:30:00,59.71,59.87,59.62,59.87,15924.0,54.5254,54.6715,54.4433,54.6715,15924.0
2023-04-06 11:00:00,59.86,60.0,59.81,59.97,11309.0,54.6624,54.7903,54.6168,54.7629,11309.0
2023-04-06 11:30:00,59.97,60.06,59.91,60.04,13922.0,54.7629,54.8451,54.7081,54.8268,13922.0
2023-04-06 12:00:00,60.04,60.12,60.0,60.06,8029.0,54.8268,54.8998,54.7903,54.8451,8029.0
2023-04-06 12:30:00,60.07,60.37,60.07,60.33,8767.0,54.8542,55.1281,54.8542,55.0916,8767.0
2023-04-06 13:00:00,60.3,60.34,60.22,60.23,6168.0,55.0642,55.1007,54.9912,55.0003,6168.0
2023-04-06 13:30:00,60.23,60.26,60.01,60.01,13503.0,55.0003,55.0277,54.7994,54.7994,13503.0
2023-04-06 14:00:00,60.02,60.07,59.95,59.97,7890.0,54.8085,54.8542,54.7446,54.7629,7890.0
2023-04-06 14:30:00,59.98,60.05,59.95,60.01,10769.0,54.772,54.8359,54.7446,54.7994,10769.0
2023-04-06 15:00:00,60.02,60.07,59.92,60.04,18433.0,54.8085,54.8542,54.7172,54.8268,18433.0
2023-04-06 15:30:00,60.08,60.39,60.04,60.29,111724.0,54.8633,55.1464,54.8268,55.0551,111724.0
2023-04-10 09:30:00,60.21,60.41,59.98,60.22,11050.0,54.982,55.1647,54.772,54.9912,11050.0
2023-04-10 10:00:00,60.25,60.5,60.06,60.07,8045.0,55.0186,55.2468,54.8451,54.8542,8045.0
2023-04-10 10:30:00,60.07,60.11,59.87,59.89,6461.0,54.8542,54.8907,54.6715,54.6898,6461.0
2023-04-10 11:00:00,59.9,59.94,59.61,59.61,6413.0,54.6989,54.7355,54.4341,54.4341,6413.0
2023-04-10 11:30:00,59.61,59.65,59.47,59.54,11785.0,54.4341,54.4707,54.3063,54.3702,11785.0
2023-04-10 12:00:00,59.57,59.66,59.55,59.6,8099.0,54.3976,54.4798,54.3793,54.425,8099.0
2023-04-10 12:30:00,59.6,59.9,59.6,59.89,7651.0,54.425,54.6989,54.425,54.6898,7651.0
2023-04-10 13:00:00,59.93,60.02,59.9,59.92,10753.0,54.7263,54.8085,54.6989,54.7172,10753.0
2023-04-10 13:30:00,59.93,60.02,59.9,59.98,7692.0,54.7263,54.8085,54.6989,54.772,7692.0
2023-04-10 14:00:00,59.96,60.07,59.91,60.05,7005.0,54.7537,54.8542,54.7081,54.8359,7005.0
2023-04-10 14:30:00,60.07,60.08,59.97,60.08,10150.0,54.8542,54.8633,54.7629,54.8633,10150.0
2023-04-10 15:00:00,60.06,60.31,60.06,60.24,26781.0,54.8451,55.0733,54.8451,55.0094,26781.0
2023-04-10 15:30:00,60.24,60.42,60.24,60.42,55718.0,55.0094,55.1738,55.0094,55.1738,55718.0
2023-04-11 09:30:00,60.63,60.63,60.27,60.5,20820.0,55.3656,55.3656,55.0368,55.2468,20820.0
2023-04-11 10:00:00,60.53,60.85,60.32,60.7,27836.0,55.2742,55.5665,55.0825,55.4295,27836.0
2023-04-11 10:30:00,60.76,60.8,60.45,60.59,10539.0,55.4843,55.5208,55.2012,55.329,10539.0
2023-04-11 11:00:00,60.59,60.65,60.41,60.58,13901.0,55.329,55.3838,55.1647,55.3199,13901.0
2023-04-11 11:30:00,60.6,60.6,60.42,60.51,13364.0,55.3382,55.3382,55.1738,55.256,13364.0
2023-04-11 12:00:00,60.51,60.67,60.5,60.67,11196.0,55.256,55.4021,55.2468,55.4021,11196.0
2023-04-11 12:30:00,60.69,60.78,60.54,60.64,12200.0,55.4203,55.5025,55.2834,55.3747,12200.0
2023-04-11 13:00:00,60.66,60.76,60.63,60.64,12535.0,55.393,55.4843,55.3656,55.3747,12535.0
2023-04-11 13:30:00,60.64,60.73,60.56,60.69,26248.0,55.3747,55.4569,55.3016,55.4203,26248.0
2023-04-11 14:00:00,60.71,60.74,60.65,60.7,22825.0,55.4386,55.466,55.3838,55.4295,22825.0
2023-04-11 14:30:00,60.71,61.23,60.71,61.1,20015.0,55.4386,55.9135,55.4386,55.7947,20015.0
2023-04-11 15:00:00,61.08,61.13,60.83,60.87,27758.0,55.7765,55.8221,55.5482,55.5847,27758.0
2023-04-11 15:30:00,60.86,61.0,60.69,60.74,78483.0,55.5756,55.7034,55.4203,55.466,78483.0
2023-04-12 09:30:00,61.16,61.24,60.71,60.84,17373.0,55.8495,55.9226,55.4386,55.5573,17373.0
2023-04-12 10:00:00,60.84,61.08,60.78,60.91,12603.0,55.5573,55.7765,55.5025,55.6212,12603.0
2023-04-12 10:30:00,60.88,60.88,60.6,60.67,12197.0,55.5939,55.5939,55.3382,55.4021,12197.0
2023-04-12 11:00:00,60.68,60.69,60.42,60.64,13469.0,55.4112,55.4203,55.1738,55.3747,13469.0
2023-04-12 11:30:00,60.68,60.68,60.49,60.51,17528.0,55.4112,55.4112,55.2377,55.256,17528.0
2023-04-12 12:00:00,60.49,60.6,60.29,60.42,13213.0,55.2377,55.3382,55.0551,55.1738,13213.0
2023-04-12 12:30:00,60.41,60.44,60.3,60.37,13856.0,55.1647,55.1921,55.0642,55.1281,13856.0
2023-04-12 13:00:00,60.4,60.43,60.26,60.41,14963.0,55.1555,55.1829,55.0277,55.1647,14963.0
2023-04-12 13:30:00,60.41,60.66,60.41,60.63,13799.0,55.1647,55.393,55.1647,55.3656,13799.0
2023-04-12 14:00:00,60.64,60.64,60.23,60.27,22174.0,55.3747,55.3747,55.0003,55.0368,22174.0
2023-04-12 14:30:00,60.25,60.27,60.02,60.17,28230.0,55.0186,55.0368,54.8085,54.9455,28230.0
2023-04-12 15:00:00,60.15,60.22,59.78,59.81,42467.0,54.9272,54.9912,54.5894,54.6168,42467.0
2023-04-12 15:30:00,59.81,60.12,59.79,60.0,117113.0,54.6168,54.8998,54.5985,54.7903,117113.0
2023-04-13 09:30:00,59.91,59.99,59.49,59.77,24290.0,54.7081,54.7811,54.3245,54.5802,24290.0
2023-04-13 10:00:00,59.76,59.8,59.54,59.8,44741.0,54.5711,54.6076,54.3702,54.6076,44741.0
2023-04-13 10:30:00,59.82,59.82,59.36,59.36,10407.0,54.6259,54.6259,54.2058,54.2058,10407.0
2023-04-13 11:00:00,59.29,59.31,59.05,59.1,9854.0,54.1419,54.1602,53.9227,53.9684,9854.0
2023-04-13 11:30:00,59.1,59.51,59.09,59.45,34475.0,53.9684,54.3428,53.9593,54.288,34475.0
2023-04-13 12:00:00,59.44,59.68,59.43,59.63,14592.0,54.2789,54.498,54.2698,54.4524,14592.0
2023-04-13 12:30:00,59.62,59.73,59.58,59.72,9667.0,54.4433,54.5437,54.4067,54.5346,9667.0
2023-04-13 13:00:00,59.72,59.73,59.53,59.54,11739.0,54.5346,54.5437,54.3611,54.3702,11739.0
2023-04-13 13:30:00,59.55,59.7,59.52,59.63,28638.0,54.3793,54.5163,54.3519,54.4524,28638.0
2023-04-13 14:00:00,59.64,59.9,59.63,59.9,15817.0,54.4615,54.6989,54.4524,54.6989,15817.0
2023-04-13 14:30:00,59.91,60.13,59.87,60.13,28593.0,54.7081,54.909,54.6715,54.909,28593.0
2023-04-13 15:00:00,60.13,60.2,59.95,60.0,20212.0,54.909,54.9729,54.7446,54.7903,20212.0
2023-04-13 15:30:00,60.01,60.03,59.9,60.01,97885.0,54.7994,54.8177,54.6989,54.7994,97885.0
2023-04-14 09:30:00,60.3,60.64,60.3,60.58,13357.0,55.0642,55.3747,55.0642,55.3199,13357.0
2023-04-14 10:00:00,60.59,60.63,59.94,59.94,12266.0,55.329,55.3656,54.7355,54.7355,12266.0
2023-04-14 10:30:00,60.02,60.06,59.67,59.68,8566.0,54.8085,54.8451,54.4889,54.498,8566.0
2023-04-14 11:00:00,59.65,59.65,59.15,59.21,81071.0,54.4707,54.4707,54.0141,54.0689,81071.0
2023-04-14 11:30:00,59.22,59.34,59.15,59.32,10763.0,54.078,54.1876,54.0141,54.1693,10763.0
2023-04-14 12:00:00,59.31,59.42,59.2,59.22,11785.0,54.1602,54.2606,54.0597,54.078,11785.0
2023-04-14 12:30:00,59.24,59.29,59.15,59.24,8935.0,54.0963,54.1419,54.0141,54.0963,8935.0
2023-04-14 13:00:00,59.25,59.47,59.25,59.36,7718.0,54.1054,54.3063,54.1054,54.2058,7718.0
2023-04-14 13:30:00,59.33,59.45,59.27,59.42,5739.0,54.1784,54.288,54.1236,54.2606,5739.0
2023-04-14 14:00:00,59.4,59.54,59.32,59.42,6310.0,54.2424,54.3702,54.1693,54.2606,6310.0
2023-04-14 14:30:00,59.43,59.62,59.43,59.53,30419.0,54.2698,54.4433,54.2698,54.3611,30419.0
2023-04-14 15:00:00,59.51,59.52,59.17,59.43,19882.0,54.3428,54.3519,54.0323,54.2698,19882.0
2023-04-14 15:30:00,59.43,59.78,59.42,59.67,127651.0,54.2698,54.5894,54.2606,54.4889,127651.0
2023-04-17 09:30:00,59.71,60.22,59.58,60.01,15259.0,54.5254,54.9912,54.4067,54.7994,15259.0
2023-04-17 10:00:00,60.05,60.3,59.88,60.28,10041.0,54.8359,55.0642,54.6807,55.0459,10041.0
2023-04-17 10:30:00,60.29,60.42,60.18,60.26,9684.0,55.0551,55.1738,54.9546,55.0277,9684.0
2023-04-17 11:00:00,60.27,60.27,60.09,60.18,12612.0,55.0368,55.0368,54.8724,54.9546,12612.0
2023-04-17 11:30:00,60.14,60.14,59.9,59.96,13404.0,54.9181,54.9181,54.6989,54.7537,13404.0
2023-04-17 12:00:00,59.96,60.05,59.88,59.92,13529.0,54.7537,54.8359,54.6807,54.7172,13529.0
2023-04-17 12:30:00,59.93,59.97,59.84,59.96,21899.0,54.7263,54.7629,54.6442,54.7537,21899.0
2023-04-17 13:00:00,59.97,59.99,59.78,59.86,19566.0,54.7629,54.7811,54.5894,54.6624,19566.0
2023-04-17 13:30:00,59.87,59.91,59.65,59.72,9443.0,54.6715,54.7081,54.4707,54.5346,9443.0
2023-04-17 14:00:00,59.71,59.96,59.67,59.94,18636.0,54.5254,54.7537,54.4889,54.7355,18636.0
2023-04-17 14:30:00,59.94,60.19,59.93,60.16,22440.0,54.7355,54.9638,54.7263,54.9364,22440.0
2023-04-17 15:00:00,60.17,60.55,60.17,60.47,21541.0,54.9455,55.2925,54.9455,55.2195,21541.0
2023-04-17 15:30:00,60.44,60.53,60.32,60.5,43809.0,55.1921,55.2742,55.0825,55.2468,43809.0
2023-04-18 09:30:00,60.58,60.78,60.33,60.4,21124.0,55.3199,55.5025,55.0916,55.1555,21124.0
2023-04-18 10:00:00,60.44,60.75,60.31,60.59,34582.0,55.1921,55.4751,55.0733,55.329,34582.0
2023-04-18 10:30:00,60.54,60.7,60.44,60.48,11681.0,55.2834,55.4295,55.1921,55.2286,11681.0
2023-04-18 11:00:00,60.5,60.56,60.43,60.53,12480.0,55.2468,55.3016,55.1829,55.2742,12480.0
2023-04-18 11:30:00,60.53,60.57,60.41,60.48,11513.0,55.2742,55.3108,55.1647,55.2286,11513.0
2023-04-18 12:00:00,60.48,60.75,60.45,60.71,15406.0,55.2286,55.4751,55.2012,55.4386,15406.0
2023-04-18 12:30:00,60.7,60.85,60.69,60.83,9550.0,55.4295,55.5665,55.4203,55.5482,9550.0
2023-04-18 13:00:00,60.81,60.82,60.52,60.6,15794.0,55.5299,55.5391,55.2651,55.3382,15794.0
2023-04-18 13:30:00,60.58,60.75,60.53,60.71,7503.0,55.3199,55.4751,55.2742,55.4386,7503.0
2023-04-18 14:00:00,60.69,60.74,60.62,60.65,11379.0,55.4203,55.466,55.3564,55.3838,11379.0
2023-04-18 14:30:00,60.67,60.82,60.52,60.64,15523.0,55.4021,55.5391,55.2651,55.3747,15523.0
2023-04-18 15:00:00,60.65,60.81,60.63,60.7,18825.0,55.3838,55.5299,55.3656,55.4295,18825.0
2023-04-18 15:30:00,60.73,60.85,60.61,60.68,78412.0,55.4569,55.5665,55.3473,55.4112,78412.0
2023-04-19 09:30:00,60.26,60.36,60.15,60.28,11483.0,55.0277,55.119,54.9272,55.0459,11483.0
2023-04-19 10:00:00,60.29,60.44,60.18,60.34,5972.0,55.0551,55.1921,54.9546,55.1007,5972.0
2023-04-19 10:30:00,60.37,60.54,60.34,60.44,11645.0,55.1281,55.2834,55.1007,55.1921,11645.0
2023-04-19 11:00:00,60.44,60.59,60.36,60.57,11468.0,55.1921,55.329,55.119,55.3108,11468.0
2023-04-19 11:30:00,60.58,60.58,60.48,60.52,7537.0,55.3199,55.3199,55.2286,55.2651,7537.0
2023-04-19 12:00:00,60.58,60.65,60.52,60.62,7955.0,55.3199,55.3838,55.2651,55.3564,7955.0
2023-04-19 12:30:00,60.61,60.68,60.6,60.65,7087.0,55.3473,55.4112,55.3382,55.3838,7087.0
2023-04-19 13:00:00,60.67,60.69,60.58,60.63,10322.0,55.4021,55.4203,55.3199,55.3656,10322.0
2023-04-19 13:30:00,60.66,60.81,60.58,60.81,9481.0,55.393,55.5299,55.3199,55.5299,9481.0
2023-04-19 14:00:00,60.88,60.94,60.74,60.93,9889.0,55.5939,55.6486,55.466,55.6395,9889.0
2023-04-19 14:30:00,60.93,60.95,60.8,60.84,11537.0,55.6395,55.6578,55.5208,55.5573,11537.0
2023-04-19 15:00:00,60.87,60.99,60.77,60.95,20698.0,55.5847,55.6943,55.4934,55.6578,20698.0
2023-04-19 15:30:00,60.95,60.96,60.64,60.86,42493.0,55.6578,55.6669,55.3747,55.5756,42493.0
2023-04-20 09:30:00,60.54,60.81,60.53,60.63,18313.0,55.2834,55.5299,55.2742,55.3656,18313.0
2023-04-20 10:00:00,60.63,60.76,60.29,60.72,8488.0,55.3656,55.4843,55.0551,55.4477,8488.0
2023-04-20 10:30:00,60.71,60.74,60.6,60.74,7586.0,55.4386,55.466,55.3382,55.466,7586.0
2023-04-20 11:00:00,60.76,60.76,60.5,60.5,7973.0,55.4843,55.4843,55.2468,55.2468,7973.0
2023-04-20 11:30:00,60.5,60.54,60.34,60.35,12959.0,55.2468,55.2834,55.1007,55.1099,12959.0
2023-04-20 12:00:00,60.37,60.48,60.35,60.46,4410.0,55.1281,55.2286,55.1099,55.2103,4410.0
2023-04-20 12:30:00,60.43,60.55,60.42,60.43,5429.0,55.1829,55.2925,55.1738,55.1829,5429.0
2023-04-20 13:00:00,60.44,60.6,60.44,60.6,6900.0,55.1921,55.3382,55.1921,55.3382,6900.0
2023-04-20 13:30:00,60.61,60.65,60.47,60.49,17527.0,55.3473,55.3838,55.2195,55.2377,17527.0
2023-04-20 14:00:00,60.5,60.65,60.43,60.61,15115.0,55.2468,55.3838,55.1829,55.3473,15115.0
2023-04-20 14:30:00,60.59,60.61,60.38,60.45,8230.0,55.329,55.3473,55.1373,55.2012,8230.0
2023-04-20 15:00:00,60.47,60.53,60.23,60.27,13347.0,55.2195,55.2742,55.0003,55.0368,13347.0
2023-04-20 15:30:00,60.26,60.65,60.26,60.55,61399.0,55.0277,55.3838,55.0277,55.2925,61399.0
2023-04-21 09:30:00,60.33,60.7,60.33,60.54,25173.0,55.0916,55.4295,55.0916,55.2834,25173.0
2023-04-21 10:00:00,60.52,60.54,60.2,60.41,12631.0,55.2651,55.2834,54.9729,55.1647,12631.0
2023-04-21 10:30:00,60.43,60.49,59.98,60.04,11022.0,55.1829,55.2377,54.772,54.8268,11022.0
2023-04-21 11:00:00,60.06,60.48,60.06,60.48,15424.0,54.8451,55.2286,54.8451,55.2286,15424.0
2023-04-21 11:30:00,60.5,60.52,60.31,60.52,47199.0,55.2468,55.2651,55.0733,55.2651,47199.0
2023-04-21 12:00:00,60.57,60.62,60.52,60.55,11188.0,55.3108,55.3564,55.2651,55.2925,11188.0
2023-04-21 12:30:00,60.58,60.6,60.45,60.46,15998.0,55.3199,55.3382,55.2012,55.2103,15998.0
2023-04-21 13:00:00,60.47,60.63,60.44,60.47,25503.0,55.2195,55.3656,55.1921,55.2195,25503.0
2023-04-21 13:30:00,60.49,60.82,60.49,60.7,11017.0,55.2377,55.5391,55.2377,55.4295,11017.0
2023-04-21 14:00:00,60.71,60.89,60.68,60.82,13182.0,55.4386,55.603,55.4112,55.5391,13182.0
2023-04-21 14:30:00,60.86,60.93,60.79,60.93,11370.0,55.5756,55.6395,55.5117,55.6395,11370.0
2023-04-21 15:00:00,60.91,60.96,60.66,60.68,17990.0,55.6212,55.6669,55.393,55.4112,17990.0
2023-04-21 15:30:00,60.68,60.81,60.67,60.72,61389.0,55.4112,55.5299,55.4021,55.4477,61389.0
2023-04-24 09:30:00,60.73,60.9,60.37,60.66,11687.0,55.4569,55.6121,55.1281,55.393,11687.0
2023-04-24 10:00:00,60.71,60.84,60.35,60.42,10927.0,55.4386,55.5573,55.1099,55.1738,10927.0
2023-04-24 10:30:00,60.42,60.48,60.06,60.09,16416.0,55.1738,55.2286,54.8451,54.8724,16416.0
2023-04-24 11:00:00,60.08,60.08,59.73,59.78,10887.0,54.8633,54.8633,54.5437,54.5894,10887.0
2023-04-24 11:30:00,59.8,60.01,59.77,59.98,10727.0,54.6076,54.7994,54.5802,54.772,10727.0
2023-04-24 12:00:00,59.98,60.26,59.97,60.19,8283.0,54.772,55.0277,54.7629,54.9638,8283.0
2023-04-24 12:30:00,60.17,60.22,60.06,60.14,14732.0,54.9455,54.9912,54.8451,54.9181,14732.0
2023-04-24 13:00:00,60.13,60.26,60.08,60.26,8589.0,54.909,55.0277,54.8633,55.0277,8589.0
2023-04-24 13:30:00,60.28,60.37,60.21,60.34,14468.0,55.0459,55.1281,54.982,55.1007,14468.0
2023-04-24 14:00:00,60.34,60.35,59.96,60.01,10352.0,55.1007,55.1099,54.7537,54.7994,10352.0
2023-04-24 14:30:00,60.02,60.02,59.77,59.78,7142.0,54.8085,54.8085,54.5802,54.5894,7142.0
2023-04-24 15:00:00,59.76,59.96,59.73,59.87,21288.0,54.5711,54.7537,54.5437,54.6715,21288.0
2023-04-24 15:30:00,59.85,60.01,59.78,60.0,62791.0,54.6533,54.7994,54.5894,54.7903,62791.0
2023-04-25 09:30:00,59.55,59.8,59.37,59.55,30126.0,54.3793,54.6076,54.215,54.3793,30126.0
2023-04-25 10:00:00,59.55,59.85,59.55,59.85,25546.0,54.3793,54.6533,54.3793,54.6533,25546.0
2023-04-25 10:30:00,59.9,59.96,59.71,59.95,27083.0,54.6989,54.7537,54.5254,54.7446,27083.0
2023-04-25 11:00:00,60.01,60.19,59.89,60.07,9264.0,54.7994,54.9638,54.6898,54.8542,9264.0
2023-04-25 11:30:00,60.05,60.05,59.9,59.97,20315.0,54.8359,54.8359,54.6989,54.7629,20315.0
2023-04-25 12:00:00,59.99,60.2,59.94,60.17,18379.0,54.7811,54.9729,54.7355,54.9455,18379.0
2023-04-25 12:30:00,60.18,60.31,60.13,60.19,10514.0,54.9546,55.0733,54.909,54.9638,10514.0
2023-04-25 13:00:00,60.22,60.25,59.95,60.05,11453.0,54.9912,55.0186,54.7446,54.8359,11453.0
2023-04-25 13:30:00,60.03,60.09,59.95,60.0,12960.0,54.8177,54.8724,54.7446,54.7903,12960.0
2023-04-25 14:00:00,60.0,60.19,59.97,60.19,13037.0,54.7903,54.9638,54.7629,54.9638,13037.0
2023-04-25 14:30:00,60.18,60.18,59.95,59.99,29472.0,54.9546,54.9546,54.7446,54.7811,29472.0
2023-04-25 15:00:00,59.98,60.28,59.96,60.28,34852.0,54.772,55.0459,54.7537,55.0459,34852.0
2023-04-25 15:30:00,60.28,60.31,60.09,60.21,126857.0,55.0459,55.0733,54.8724,54.982,126857.0
2023-04-26 09:30:00,60.16,60.51,59.68,59.92,16967.0,54.9364,55.256,54.498,54.7172,16967.0
2023-04-26 10:00:00,59.85,60.14,59.85,59.94,15056.0,54.6533,54.9181,54.6533,54.7355,15056.0
2023-04-26 10:30:00,59.94,60.27,59.85,60.24,23864.0,54.7355,55.0368,54.6533,55.0094,23864.0
2023-04-26 11:00:00,60.28,60.3,60.13,60.21,11339.0,55.0459,55.0642,54.909,54.982,11339.0
2023-04-26 11:30:00,60.22,60.26,59.99,60.03,9530.0,54.9912,55.0277,54.7811,54.8177,9530.0
2023-04-26 12:00:00,60.01,60.05,59.75,59.75,12548.0,54.7994,54.8359,54.562,54.562,12548.0
2023-04-26 12:30:00,59.78,59.89,59.72,59.81,12069.0,54.5894,54.6898,54.5346,54.6168,12069.0
2023-04-26 13:00:00,59.82,59.92,59.76,59.83,13965.0,54.6259,54.7172,54.5711,54.635,13965.0
2023-04-26 13:30:00,59.84,59.86,59.41,59.46,11467.0,54.6442,54.6624,54.2515,54.2971,11467.0
2023-04-26 14:00:00,59.43,59.62,59.21,59.61,26016.0,54.2698,54.4433,54.0689,54.4341,26016.0
2023-04-26 14:30:00,59.6,59.64,59.33,59.36,19632.0,54.425,54.4615,54.1784,54.2058,19632.0
2023-04-26 15:00:00,59.35,59.58,59.3,59.46,16955.0,54.1967,54.4067,54.151,54.2971,16955.0
2023-04-26 15:30:00,59.47,59.54,59.29,59.47,92450.0,54.3063,54.3702,54.1419,54.3063,92450.0
2023-04-27 09:30:00,59.47,59.99,59.47,59.98,11046.0,54.3063,54.7811,54.3063,54.772,11046.0
2023-04-27 10:00:00,60.03,60.1,59.7,59.82,13714.0,54.8177,54.8816,54.5163,54.6259,13714.0
2023-04-27 10:30:00,59.88,59.95,59.65,59.65,9232.0,54.6807,54.7446,54.4707,54.4707,9232.0
2023-04-27 11:00:00,59.66,59.78,59.47,59.72,14296.0,54.4798,54.5894,54.3063,54.5346,14296.0
2023-04-27 11:30:00,59.72,60.04,59.72,60.04,17840.0,54.5346,54.8268,54.5346,54.8268,17840.0
2023-04-27 12:00:00,60.05,60.13,59.98,60.05,11973.0,54.8359,54.909,54.772,54.8359,11973.0
2023-04-27 12:30:00,60.07,60.11,59.99,60.03,13778.0,54.8542,54.8907,54.7811,54.8177,13778.0
2023-04-27 13:00:00,60.05,60.15,59.99,60.15,11787.0,54.8359,54.9272,54.7811,54.9272,11787.0
2023-04-27 13:30:00,60.16,60.36,60.16,60.27,14511.0,54.9364,55.119,54.9364,55.0368,14511.0
2023-04-27 14:00:00,60.27,60.59,60.26,60.58,20275.0,55.0368,55.329,55.0277,55.3199,20275.0
2023-04-27 14:30:00,60.59,60.69,60.49,60.59,16361.0,55.329,55.4203,55.2377,55.329,16361.0
2023-04-27 15:00:00,60.57,60.67,60.52,60.52,21530.0,55.3108,55.4021,55.2651,55.2651,21530.0
2023-04-27 15:30:00,60.52,60.53,60.32,60.39,63118.0,55.2651,55.2742,55.0825,55.1464,63118.0
2023-04-28 09:30:00,60.5,61.13,60.5,61.05,13203.0,55.2468,55.8221,55.2468,55.7491,13203.0
2023-04-28 10:00:00,60.94,61.66,60.93,61.66,15408.0,55.6486,56.3061,55.6395,56.3061,15408.0
2023-04-28 10:30:00,61.68,62.05,61.54,61.72,15594.0,56.3244,56.6623,56.1965,56.3609,15594.0
2023-04-28 11:00:00,61.65,61.73,61.51,61.7,9287.0,56.297,56.37,56.1691,56.3427,9287.0
2023-04-28 11:30:00,61.72,61.82,61.65,61.79,11796.0,56.3609,56.4522,56.297,56.4248,11796.0
2023-04-28 12:00:00,61.76,61.76,61.59,61.63,10780.0,56.3974,56.3974,56.2422,56.2787,10780.0
2023-04-28 12:30:00,61.65,61.7,61.56,61.66,9145.0,56.297,56.3427,56.2148,56.3061,9145.0
2023-04-28 13:00:00,61.68,61.68,61.33,61.43,32399.0,56.3244,56.3244,56.0048,56.0961,32399.0
2023-04-28 13:30:00,61.42,61.45,61.14,61.17,28275.0,56.087,56.1144,55.8313,55.8587,28275.0
2023-04-28 14:00:00,61.19,61.33,61.05,61.15,20234.0,55.8769,56.0048,55.7491,55.8404,20234.0
2023-04-28 14:30:00,61.16,61.24,61.08,61.18,17022.0,55.8495,55.9226,55.7765,55.8678,17022.0
2023-04-28 15:00:00,61.19,61.33,61.11,61.16,25720.0,55.8769,56.0048,55.8039,55.8495,25720.0
2023-04-28 15:30:00,61.16,61.45,61.06,61.44,75135.0,55.8495,56.1144,55.7582,56.1052,75135.0
2023-05-01 09:30:00,61.14,61.6,61.14,61.26,7047.0,55.8313,56.2513,55.8313,55.9409,7047.0
2023-05-01 10:00:00,61.23,61.38,61.08,61.19,9701.0,55.9135,56.0504,55.7765,55.8769,9701.0
2023-05-01 10:30:00,61.2,61.5,61.2,61.3,11613.0,55.8861,56.16,55.8861,55.9774,11613.0
2023-05-01 11:00:00,61.35,61.35,60.97,61.1,12997.0,56.023,56.023,55.676,55.7947,12997.0
2023-05-01 11:30:00,61.08,61.29,61.04,61.28,10622.0,55.7765,55.9683,55.74,55.9591,10622.0
2023-05-01 12:00:00,61.3,61.32,61.15,61.27,12221.0,55.9774,55.9956,55.8404,55.95,12221.0
2023-05-01 12:30:00,61.25,61.33,61.13,61.13,18940.0,55.9317,56.0048,55.8221,55.8221,18940.0
2023-05-01 13:00:00,61.11,61.17,61.07,61.07,24955.0,55.8039,55.8587,55.7674,55.7674,24955.0
2023-05-01 13:30:00,61.06,61.09,60.93,61.09,17549.0,55.7582,55.7856,55.6395,55.7856,17549.0
2023-05-01 14:00:00,61.09,61.12,60.93,60.97,14020.0,55.7856,55.813,55.6395,55.676,14020.0
2023-05-01 14:30:00,60.96,60.96,60.74,60.84,17677.0,55.6669,55.6669,55.466,55.5573,17677.0
2023-05-01 15:00:00,60.84,60.92,60.73,60.75,22878.0,55.5573,55.6304,55.4569,55.4751,22878.0
2023-05-01 15:30:00,60.78,60.87,60.61,60.62,103783.0,55.5025,55.5847,55.3473,55.3564,103783.0
2023-05-02 09:30:00,60.21,60.54,60.0,60.4,16220.0,54.982,55.2834,54.7903,55.1555,16220.0
2023-05-02 10:00:00,60.47,60.47,59.76,59.77,41541.0,55.2195,55.2195,54.5711,54.5802,41541.0
2023-05-02 10:30:00,59.77,59.78,59.48,59.53,39511.0,54.5802,54.5894,54.3154,54.3611,39511.0
2023-05-02 11:00:00,59.53,59.55,59.15,59.3,22473.0,54.3611,54.3793,54.0141,54.151,22473.0
2023-05-02 11:30:00,59.3,59.49,59.19,59.32,29480.0,54.151,54.3245,54.0506,54.1693,29480.0
2023-05-02 12:00:00,59.32,59.54,59.3,59.41,32091.0,54.1693,54.3702,54.151,54.2515,32091.0
2023-05-02 12:30:00,59.41,59.48,59.31,59.47,34402.0,54.2515,54.3154,54.1602,54.3063,34402.0
2023-05-02 13:00:00,59.45,59.59,59.42,59.55,35959.0,54.288,54.4159,54.2606,54.3793,35959.0
2023-05-02 13:30:00,59.54,59.87,59.51,59.72,20198.0,54.3702,54.6715,54.3428,54.5346,20198.0
2023-05-02 14:00:00,59.73,59.79,59.56,59.73,16043.0,54.5437,54.5985,54.3885,54.5437,16043.0
2023-05-02 14:30:00,59.73,60.03,59.68,59.96,31366.0,54.5437,54.8177,54.498,54.7537,31366.0
2023-05-02 15:00:00,59.98,60.21,59.97,60.14,34233.0,54.772,54.982,54.7629,54.9181,34233.0
2023-05-02 15:30:00,60.15,60.16,59.96,59.99,114470.0,54.9272,54.9364,54.7537,54.7811,114470.0
2023-05-03 09:30:00,60.26,60.39,60.02,60.29,13850.0,55.0277,55.1464,54.8085,55.0551,13850.0
2023-05-03 10:00:00,60.26,60.32,59.84,59.93,41361.0,55.0277,55.0825,54.6442,54.7263,41361.0
2023-05-03 10:30:00,59.9,60.27,59.89,60.19,27448.0,54.6989,55.0368,54.6898,54.9638,27448.0
2023-05-03 11:00:00,60.17,60.39,60.09,60.37,47187.0,54.9455,55.1464,54.8724,55.1281,47187.0
2023-05-03 11:30:00,60.36,60.46,60.31,60.37,36513.0,55.119,55.2103,55.0733,55.1281,36513.0
2023-05-03 12:00:00,60.37,60.47,60.28,60.41,26910.0,55.1281,55.2195,55.0459,55.1647,26910.0
2023-05-03 12:30:00,60.42,60.5,60.28,60.43,24470.0,55.1738,55.2468,55.0459,55.1829,24470.0
2023-05-03 13:00:00,60.43,60.63,60.38,60.57,15819.0,55.1829,55.3656,55.1373,55.3108,15819.0
2023-05-03 13:30:00,60.57,60.72,60.54,60.69,28909.0,55.3108,55.4477,55.2834,55.4203,28909.0
2023-05-03 14:00:00,60.69,60.88,60.45,60.51,36358.0,55.4203,55.5939,55.2012,55.256,36358.0
2023-05-03 14:30:00,60.51,61.01,60.48,60.73,31695.0,55.256,55.7126,55.2286,55.4569,31695.0
2023-05-03 15:00:00,60.76,60.8,59.89,59.93,38332.0,55.4843,55.5208,54.6898,54.7263,38332.0
2023-05-03 15:30:00,59.91,60.04,59.59,59.67,115123.0,54.7081,54.8268,54.4159,54.4889,115123.0
2023-05-04 09:30:00,59.46,59.79,59.14,59.36,14878.0,54.2971,54.5985,54.0049,54.2058,14878.0
2023-05-04 10:00:00,59.35,59.67,59.35,59.46,21531.0,54.1967,54.4889,54.1967,54.2971,21531.0
2023-05-04 10:30:00,59.43,59.53,59.14,59.33,48367.0,54.2698,54.3611,54.0049,54.1784,48367.0
2023-05-04 11:00:00,59.38,59.82,59.33,59.5,37662.0,54.2241,54.6259,54.1784,54.3337,37662.0
2023-05-04 11:30:00,59.53,59.79,59.49,59.53,12948.0,54.3611,54.5985,54.3245,54.3611,12948.0
2023-05-04 12:00:00,59.48,59.86,59.45,59.86,16137.0,54.3154,54.6624,54.288,54.6624,16137.0
2023-05-04 12:30:00,59.91,59.93,59.74,59.91,21250.0,54.7081,54.7263,54.5528,54.7081,21250.0
2023-05-04 13:00:00,59.93,60.28,59.85,60.18,15679.0,54.7263,55.0459,54.6533,54.9546,15679.0
2023-05-04 13:30:00,60.16,60.36,60.13,60.31,19016.0,54.9364,55.119,54.909,55.0733,19016.0
2023-05-04 14:00:00,60.34,60.44,60.07,60.07,15208.0,55.1007,55.1921,54.8542,54.8542,15208.0
2023-05-04 14:30:00,60.04,60.12,59.92,60.05,20098.0,54.8268,54.8998,54.7172,54.8359,20098.0
2023-05-04 15:00:00,60.08,60.18,59.91,60.13,26828.0,54.8633,54.9546,54.7081,54.909,26828.0
2023-05-04 15:30:00,60.09,60.27,59.99,60.11,100387.0,54.8724,55.0368,54.7811,54.8907,100387.0
2023-05-05 09:30:00,61.25,61.82,60.16,60.16,83656.0,55.9317,56.4522,54.9364,54.9364,83656.0
2023-05-05 10:00:00,60.19,60.61,60.09,60.41,28851.0,54.9638,55.3473,54.8724,55.1647,28851.0
2023-05-05 10:30:00,60.47,60.49,59.89,59.95,10995.0,55.2195,55.2377,54.6898,54.7446,10995.0
2023-05-05 11:00:00,59.99,60.33,59.97,60.3,15281.0,54.7811,55.0916,54.7629,55.0642,15281.0
2023-05-05 11:30:00,60.32,60.72,60.26,60.69,33668.0,55.0825,55.4477,55.0277,55.4203,33668.0
2023-05-05 12:00:00,60.72,60.73,60.39,60.58,30819.0,55.4477,55.4569,55.1464,55.3199,30819.0
2023-05-05 12:30:00,60.56,60.56,60.15,60.22,12917.0,55.3016,55.3016,54.9272,54.9912,12917.0
2023-05-05 13:00:00,60.24,60.48,60.22,60.46,24984.0,55.0094,55.2286,54.9912,55.2103,24984.0
2023-05-05 13:30:00,60.49,60.58,60.36,60.51,12990.0,55.2377,55.3199,55.119,55.256,12990.0
2023-05-05 14:00:00,60.53,60.61,60.41,60.54,16387.0,55.2742,55.3473,55.1647,55.2834,16387.0
2023-05-05 14:30:00,60.55,60.91,60.55,60.85,22643.0,55.2925,55.6212,55.2925,55.5665,22643.0
2023-05-05 15:00:00,60.88,60.96,60.75,60.95,45341.0,55.5939,55.6669,55.4751,55.6578,45341.0
2023-05-05 15:30:00,60.94,60.98,60.69,60.73,167481.0,55.6486,55.6852,55.4203,55.4569,167481.0
2023-05-08 09:30:00,60.76,60.8,60.47,60.66,10646.0,55.4843,55.5208,55.2195,55.393,10646.0
2023-05-08 10:00:00,60.7,60.7,59.86,59.87,9624.0,55.4295,55.4295,54.6624,54.6715,9624.0
2023-05-08 10:30:00,59.84,60.16,59.83,60.02,9288.0,54.6442,54.9364,54.635,54.8085,9288.0
2023-05-08 11:00:00,60.06,60.18,59.89,59.89,6327.0,54.8451,54.9546,54.6898,54.6898,6327.0
2023-05-08 11:30:00,59.9,60.07,59.8,59.8,7917.0,54.6989,54.8542,54.6076,54.6076,7917.0
2023-05-08 12:00:00,59.79,59.93,59.73,59.84,6916.0,54.5985,54.7263,54.5437,54.6442,6916.0
2023-05-08 12:30:00,59.89,59.9,59.71,59.75,6220.0,54.6898,54.6989,54.5254,54.562,6220.0
2023-05-08 13:00:00,59.76,59.88,59.71,59.76,18602.0,54.5711,54.6807,54.5254,54.5711,18602.0
2023-05-08 13:30:00,59.79,59.94,59.76,59.85,4072.0,54.5985,54.7355,54.5711,54.6533,4072.0
2023-05-08 14:00:00,59.9,59.98,59.71,59.91,7808.0,54.6989,54.772,54.5254,54.7081,7808.0
2023-05-08 14:30:00,59.93,59.93,59.77,59.8,10636.0,54.7263,54.7263,54.5802,54.6076,10636.0
2023-05-08 15:00:00,59.78,59.83,59.64,59.69,15271.0,54.5894,54.635,54.4615,54.5072,15271.0
2023-05-08 15:30:00,59.69,59.8,59.65,59.66,55829.0,54.5072,54.6076,54.4707,54.4798,55829.0
2023-05-09 09:30:00,59.2,59.22,58.22,58.28,14993.0,54.0597,54.078,53.1648,53.2196,14993.0
2023-05-09 10:00:00,58.31,58.66,58.25,58.62,28088.0,53.247,53.5666,53.1922,53.5301,28088.0
2023-05-09 10:30:00,58.6,58.83,58.59,58.71,23324.0,53.5118,53.7219,53.5027,53.6123,23324.0
2023-05-09 11:00:00,58.74,58.91,58.69,58.79,18958.0,53.6397,53.7949,53.594,53.6853,18958.0
2023-05-09 11:30:00,58.83,59.02,58.79,58.82,6130.0,53.7219,53.8954,53.6853,53.7127,6130.0
2023-05-09 12:00:00,58.81,58.98,58.81,58.9,6790.0,53.7036,53.8588,53.7036,53.7858,6790.0
2023-05-09 12:30:00,58.92,58.99,58.88,58.97,6375.0,53.804,53.868,53.7675,53.8497,6375.0
2023-05-09 13:00:00,58.97,59.0,58.93,58.98,7935.0,53.8497,53.8771,53.8132,53.8588,7935.0
2023-05-09 13:30:00,58.98,59.1,58.96,59.08,12846.0,53.8588,53.9684,53.8406,53.9501,12846.0
2023-05-09 14:00:00,59.09,59.14,59.0,59.08,30189.0,53.9593,54.0049,53.8771,53.9501,30189.0
2023-05-09 14:30:00,59.09,59.32,59.09,59.23,9856.0,53.9593,54.1693,53.9593,54.0871,9856.0
2023-05-09 15:00:00,59.23,59.27,59.13,59.18,18953.0,54.0871,54.1236,53.9958,54.0415,18953.0
2023-05-09 15:30:00,59.18,59.19,58.82,58.91,95010.0,54.0415,54.0506,53.7127,53.7949,95010.0
2023-05-10 09:30:00,59.49,59.71,59.02,59.12,18359.0,54.3245,54.5254,53.8954,53.9867,18359.0
2023-05-10 10:00:00,59.1,59.14,58.76,58.8,24900.0,53.9684,54.0049,53.6579,53.6945,24900.0
2023-05-10 10:30:00,58.8,58.9,58.66,58.88,10922.0,53.6945,53.7858,53.5666,53.7675,10922.0
2023-05-10 11:00:00,58.96,59.22,58.88,59.14,7585.0,53.8406,54.078,53.7675,54.0049,7585.0
2023-05-10 11:30:00,59.1,59.19,58.96,59.06,8876.0,53.9684,54.0506,53.8406,53.9319,8876.0
2023-05-10 12:00:00,59.0,59.0,58.83,58.84,5980.0,53.8771,53.8771,53.7219,53.731,5980.0
2023-05-10 12:30:00,58.8,58.84,58.69,58.74,6870.0,53.6945,53.731,53.594,53.6397,6870.0
2023-05-10 13:00:00,58.74,58.74,58.55,58.64,7253.0,53.6397,53.6397,53.4662,53.5483,7253.0
2023-05-10 13:30:00,58.61,58.76,58.58,58.7,7568.0,53.521,53.6579,53.4936,53.6031,7568.0
2023-05-10 14:00:00,58.69,58.96,58.66,58.94,16453.0,53.594,53.8406,53.5666,53.8223,16453.0
2023-05-10 14:30:00,58.97,59.14,58.95,59.0,14490.0,53.8497,54.0049,53.8314,53.8771,14490.0
2023-05-10 15:00:00,59.0,59.23,58.96,59.13,15258.0,53.8771,54.0871,53.8406,53.9958,15258.0
2023-05-10 15:30:00,59.08,59.31,58.98,58.99,91104.0,53.9501,54.1602,53.8588,53.868,91104.0
2023-05-11 09:30:00,58.59,58.65,58.05,58.06,19864.0,53.5027,53.5575,53.0096,53.0187,19864.0
2023-05-11 10:00:00,58.0,58.29,57.99,58.26,7913.0,52.9639,53.2287,52.9548,53.2013,7913.0
2023-05-11 10:30:00,58.25,58.4,58.16,58.4,35896.0,53.1922,53.3292,53.11,53.3292,35896.0
2023-05-11 11:00:00,58.45,58.52,58.13,58.23,58639.0,53.3748,53.4388,53.0826,53.1739,58639.0
2023-05-11 11:30:00,58.26,58.52,58.26,58.43,18755.0,53.2013,53.4388,53.2013,53.3566,18755.0
2023-05-11 12:00:00,58.43,58.64,58.33,58.52,22028.0,53.3566,53.5483,53.2653,53.4388,22028.0
2023-05-11 12:30:00,58.56,58.58,58.37,58.46,8798.0,53.4753,53.4936,53.3018,53.384,8798.0
2023-05-11 13:00:00,58.45,58.45,58.05,58.06,16294.0,53.3748,53.3748,53.0096,53.0187,16294.0
2023-05-11 13:30:00,58.04,58.25,58.02,58.25,10702.0,53.0004,53.1922,52.9822,53.1922,10702.0
2023-05-11 14:00:00,58.24,58.24,58.07,58.22,4760.0,53.1831,53.1831,53.0278,53.1648,4760.0
2023-05-11 14:30:00,58.25,58.34,58.16,58.32,6594.0,53.1922,53.2744,53.11,53.2561,6594.0
2023-05-11 15:00:00,58.34,58.34,58.19,58.28,10128.0,53.2744,53.2744,53.1374,53.2196,10128.0
2023-05-11 15:30:00,58.27,58.58,58.21,58.49,86809.0,53.2105,53.4936,53.1557,53.4114,86809.0
2023-05-12 09:30:00,58.49,58.6,58.26,58.26,8301.0,53.4114,53.5118,53.2013,53.2013,8301.0
2023-05-12 10:00:00,58.2,58.38,57.94,58.32,6904.0,53.1466,53.3109,52.9091,53.2561,6904.0
2023-05-12 10:30:00,58.2,58.33,58.13,58.22,3400.0,53.1466,53.2653,53.0826,53.1648,3400.0
2023-05-12 11:00:00,58.27,58.27,58.12,58.13,4150.0,53.2105,53.2105,53.0735,53.0826,4150.0
2023-05-12 11:30:00,58.1,58.28,58.1,58.28,6502.0,53.0552,53.2196,53.0552,53.2196,6502.0
2023-05-12 12:00:00,58.27,58.29,58.08,58.14,5957.0,53.2105,53.2287,53.037,53.0918,5957.0
2023-05-12 12:30:00,58.11,58.25,58.11,58.22,7334.0,53.0644,53.1922,53.0644,53.1648,7334.0
2023-05-12 13:00:00,58.21,58.34,58.14,58.32,9853.0,53.1557,53.2744,53.0918,53.2561,9853.0
2023-05-12 13:30:00,58.3,58.37,58.1,58.13,7400.0,53.2379,53.3018,53.0552,53.0826,7400.0
2023-05-12 14:00:00,58.15,58.4,58.15,58.36,7206.0,53.1009,53.3292,53.1009,53.2927,7206.0
2023-05-12 14:30:00,58.34,58.35,58.23,58.27,6448.0,53.2744,53.2835,53.1739,53.2105,6448.0
2023-05-12 15:00:00,58.27,58.34,58.24,58.33,12743.0,53.2105,53.2744,53.1831,53.2653,12743.0
2023-05-12 15:30:00,58.35,58.54,58.33,58.53,45714.0,53.2835,53.457,53.2653,53.4479,45714.0
2023-05-15 09:30:00,58.68,58.89,58.32,58.38,22752.0,53.5849,53.7766,53.2561,53.3109,22752.0
2023-05-15 10:00:00,58.51,58.64,58.38,58.6,8690.0,53.4296,53.5483,53.3109,53.5118,8690.0
2023-05-15 10:30:00,58.63,58.74,58.49,58.63,9506.0,53.5392,53.6397,53.4114,53.5392,9506.0
2023-05-15 11:00:00,58.62,58.78,58.61,58.74,6808.0,53.5301,53.6762,53.521,53.6397,6808.0
2023-05-15 11:30:00,58.75,58.97,58.71,58.86,6894.0,53.6488,53.8497,53.6123,53.7492,6894.0
2023-05-15 12:00:00,58.83,59.02,58.82,58.96,5727.0,53.7219,53.8954,53.7127,53.8406,5727.0
2023-05-15 12:30:00,58.97,59.29,58.96,59.29,7827.0,53.8497,54.1419,53.8406,54.1419,7827.0
2023-05-15 13:00:00,59.31,59.58,59.29,59.47,16680.0,54.1602,54.4067,54.1419,54.3063,16680.0
2023-05-15 13:30:00,59.47,59.49,59.34,59.45,31696.0,54.3063,54.3245,54.1876,54.288,31696.0
2023-05-15 14:00:00,59.45,59.5,59.29,59.31,32584.0,54.288,54.3337,54.1419,54.1602,32584.0
2023-05-15 14:30:00,59.29,59.38,59.25,59.3,24743.0,54.1419,54.2241,54.1054,54.151,24743.0
2023-05-15 15:00:00,59.3,59.3,59.14,59.16,21531.0,54.151,54.151,54.0049,54.0232,21531.0
2023-05-15 15:30:00,59.16,59.26,59.09,59.14,88567.0,54.0232,54.1145,53.9593,54.0049,88567.0
2023-05-16 09:30:00,59.13,59.13,58.2,58.24,34717.0,53.9958,53.9958,53.1466,53.1831,34717.0
2023-05-16 10:00:00,58.25,58.33,57.99,58.08,17195.0,53.1922,53.2653,52.9548,53.037,17195.0
2023-05-16 10:30:00,58.09,58.1,57.8,57.92,16429.0,53.0461,53.0552,52.7813,52.8909,16429.0
2023-05-16 11:00:00,57.97,58.06,57.71,57.85,12044.0,52.9365,53.0187,52.6991,52.8269,12044.0
2023-05-16 11:30:00,57.87,57.97,57.75,57.89,10151.0,52.8452,52.9365,52.7356,52.8635,10151.0
2023-05-16 12:00:00,57.92,58.02,57.73,57.82,11201.0,52.8909,52.9822,52.7174,52.7995,11201.0
2023-05-16 12:30:00,57.85,57.99,57.72,57.96,14508.0,52.8269,52.9548,52.7082,52.9274,14508.0
2023-05-16 13:00:00,57.94,58.05,57.74,57.74,13350.0,52.9091,53.0096,52.7265,52.7265,13350.0
2023-05-16 13:30:00,57.76,57.76,57.45,57.65,13702.0,52.7448,52.7448,52.4617,52.6443,13702.0
2023-05-16 14:00:00,57.63,57.63,57.47,57.49,24217.0,52.626,52.626,52.4799,52.4982,24217.0
2023-05-16 14:30:00,57.49,57.52,57.33,57.34,22587.0,52.4982,52.5256,52.3521,52.3612,22587.0
2023-05-16 15:00:00,57.34,57.45,57.27,57.35,34171.0,52.3612,52.4617,52.2973,52.3704,34171.0
2023-05-16 15:30:00,57.36,57.36,56.97,57.0,74919.0,52.3795,52.3795,52.0234,52.0507,74919.0
2023-05-17 09:30:00,57.27,57.48,57.04,57.22,36605.0,52.2973,52.4891,52.0873,52.2516,36605.0
2023-05-17 10:00:00,57.2,57.83,57.19,57.82,14009.0,52.2334,52.8087,52.2243,52.7995,14009.0
2023-05-17 10:30:00,57.83,58.06,57.83,57.9,29687.0,52.8087,53.0187,52.8087,52.8726,29687.0
2023-05-17 11:00:00,57.93,58.23,57.4,58.17,149812.0,52.9,53.1739,52.416,53.1192,149812.0
2023-05-17 11:30:00,58.16,58.27,58.09,58.21,28343.0,53.11,53.2105,53.0461,53.1557,28343.0
2023-05-17 12:00:00,58.21,58.35,58.14,58.21,24748.0,53.1557,53.2835,53.0918,53.1557,24748.0
2023-05-17 12:30:00,58.22,58.67,58.16,58.66,10903.0,53.1648,53.5757,53.11,53.5666,10903.0
2023-05-17 13:00:00,58.67,58.76,58.53,58.65,16800.0,53.5757,53.6579,53.4479,53.5575,16800.0
2023-05-17 13:30:00,58.65,58.75,58.59,58.67,16399.0,53.5575,53.6488,53.5027,53.5757,16399.0
2023-05-17 14:00:00,58.68,58.71,58.42,58.52,28692.0,53.5849,53.6123,53.3475,53.4388,28692.0
2023-05-17 14:30:00,58.53,58.57,58.39,58.4,36172.0,53.4479,53.4844,53.3201,53.3292,36172.0
2023-05-17 15:00:00,58.45,58.52,58.38,58.43,23202.0,53.3748,53.4388,53.3109,53.3566,23202.0
2023-05-17 15:30:00,58.43,58.87,58.4,58.8,103861.0,53.3566,53.7584,53.3292,53.6945,103861.0
2023-05-18 09:30:00,57.72,58.66,57.19,58.47,165052.0,52.7082,53.5666,52.2243,53.3931,165052.0
2023-05-18 10:00:00,58.55,58.75,58.35,58.55,54300.0,53.4662,53.6488,53.2835,53.4662,54300.0
2023-05-18 10:30:00,58.54,58.73,58.5,58.57,38683.0,53.457,53.6305,53.4205,53.4844,38683.0
2023-05-18 11:00:00,58.6,58.68,58.07,58.12,126516.0,53.5118,53.5849,53.0278,53.0735,126516.0
2023-05-18 11:30:00,58.13,58.56,58.13,58.41,78125.0,53.0826,53.4753,53.0826,53.3383,78125.0
2023-05-18 12:00:00,58.39,58.48,58.12,58.14,40033.0,53.3201,53.4022,53.0735,53.0918,40033.0
2023-05-18 12:30:00,58.16,58.3,58.1,58.21,31817.0,53.11,53.2379,53.0552,53.1557,31817.0
2023-05-18 13:00:00,58.23,58.28,58.02,58.04,63896.0,53.1739,53.2196,52.9822,53.0004,63896.0
2023-05-18 13:30:00,58.0,58.25,57.96,58.05,44886.0,52.9639,53.1922,52.9274,53.0096,44886.0
2023-05-18 14:00:00,58.07,58.09,57.87,57.95,34101.0,53.0278,53.0461,52.8452,52.9183,34101.0
2023-05-18 14:30:00,57.92,58.02,57.68,57.71,73675.0,52.8909,52.9822,52.6717,52.6991,73675.0
2023-05-18 15:00:00,57.73,57.87,57.63,57.72,50822.0,52.7174,52.8452,52.626,52.7082,50822.0
2023-05-18 15:30:00,57.75,58.26,57.75,58.23,334405.0,52.7356,53.2013,52.7356,53.1739,334405.0
2023-05-19 09:30:00,58.69,58.78,58.12,58.26,65565.0,53.594,53.6762,53.0735,53.2013,65565.0
2023-05-19 10:00:00,58.21,58.73,58.21,58.57,103632.0,53.1557,53.6305,53.1557,53.4844,103632.0
2023-05-19 10:30:00,58.58,58.74,58.48,58.73,103019.0,53.4936,53.6397,53.4022,53.6305,103019.0
2023-05-19 11:00:00,58.73,58.8,57.89,57.9,57940.0,53.6305,53.6945,52.8635,52.8726,57940.0
2023-05-19 11:30:00,57.9,57.96,57.54,57.59,45851.0,52.8726,52.9274,52.5439,52.5895,45851.0
2023-05-19 12:00:00,57.55,57.66,57.43,57.62,23768.0,52.553,52.6534,52.4434,52.6169,23768.0
2023-05-19 12:30:00,57.6,57.7,57.4,57.66,15282.0,52.5987,52.69,52.416,52.6534,15282.0
2023-05-19 13:00:00,57.66,57.84,57.64,57.8,21906.0,52.6534,52.8178,52.6352,52.7813,21906.0
2023-05-19 13:30:00,57.79,57.95,57.75,57.84,21701.0,52.7722,52.9183,52.7356,52.8178,21701.0
2023-05-19 14:00:00,57.86,57.87,57.69,57.71,23020.0,52.8361,52.8452,52.6808,52.6991,23020.0
2023-05-19 14:30:00,57.7,57.89,57.67,57.87,21373.0,52.69,52.8635,52.6626,52.8452,21373.0
2023-05-19 15:00:00,57.9,58.02,57.77,57.84,35125.0,52.8726,52.9822,52.7539,52.8178,35125.0
2023-05-19 15:30:00,57.84,57.86,57.59,57.61,217887.0,52.8178,52.8361,52.5895,52.6078,217887.0
2023-05-22 09:30:00,57.93,58.13,57.61,57.73,19807.0,52.9,53.0826,52.6078,52.7174,19807.0
2023-05-22 10:00:00,57.69,57.95,57.51,57.83,19348.0,52.6808,52.9183,52.5165,52.8087,19348.0
2023-05-22 10:30:00,57.82,57.82,57.5,57.63,14496.0,52.7995,52.7995,52.5073,52.626,14496.0
2023-05-22 11:00:00,57.71,57.85,57.67,57.85,11272.0,52.6991,52.8269,52.6626,52.8269,11272.0
2023-05-22 11:30:00,57.85,58.08,57.84,58.08,15886.0,52.8269,53.037,52.8178,53.037,15886.0
2023-05-22 12:00:00,58.1,58.26,58.05,58.24,9878.0,53.0552,53.2013,53.0096,53.1831,9878.0
2023-05-22 12:30:00,58.27,58.27,58.14,58.27,10060.0,53.2105,53.2105,53.0918,53.2105,10060.0
2023-05-22 13:00:00,58.28,58.32,58.03,58.2,19443.0,53.2196,53.2561,52.9913,53.1466,19443.0
2023-05-22 13:30:00,58.21,58.34,58.15,58.19,14676.0,53.1557,53.2744,53.1009,53.1374,14676.0
2023-05-22 14:00:00,58.21,58.35,58.21,58.34,15364.0,53.1557,53.2835,53.1557,53.2744,15364.0
2023-05-22 14:30:00,58.38,58.44,58.26,58.44,32856.0,53.3109,53.3657,53.2013,53.3657,32856.0
2023-05-22 15:00:00,58.44,58.46,58.31,58.32,31966.0,53.3657,53.384,53.247,53.2561,31966.0
2023-05-22 15:30:00,58.33,58.51,58.27,58.42,120737.0,53.2653,53.4296,53.2105,53.3475,120737.0
2023-05-23 09:30:00,58.43,58.76,57.69,58.76,28935.0,53.3566,53.6579,52.6808,53.6579,28935.0
2023-05-23 10:00:00,58.82,58.9,58.16,58.29,38509.0,53.7127,53.7858,53.11,53.2287,38509.0
2023-05-23 10:30:00,58.36,58.48,58.21,58.46,52428.0,53.2927,53.4022,53.1557,53.384,52428.0
2023-05-23 11:00:00,58.58,58.63,58.29,58.36,52805.0,53.4936,53.5392,53.2287,53.2927,52805.0
2023-05-23 11:30:00,58.36,58.51,58.33,58.42,78543.0,53.2927,53.4296,53.2653,53.3475,78543.0
2023-05-23 12:00:00,58.44,58.47,58.15,58.16,49308.0,53.3657,53.3931,53.1009,53.11,49308.0
2023-05-23 12:30:00,58.15,58.17,57.8,57.87,22748.0,53.1009,53.1192,52.7813,52.8452,22748.0
2023-05-23 13:00:00,57.87,57.96,57.69,57.69,17536.0,52.8452,52.9274,52.6808,52.6808,17536.0
2023-05-23 13:30:00,57.65,57.8,57.59,57.67,34556.0,52.6443,52.7813,52.5895,52.6626,34556.0
2023-05-23 14:00:00,57.68,57.8,57.37,57.46,28489.0,52.6717,52.7813,52.3886,52.4708,28489.0
2023-05-23 14:30:00,57.44,57.62,57.43,57.56,48625.0,52.4525,52.6169,52.4434,52.5621,48625.0
2023-05-23 15:00:00,57.55,57.63,57.41,57.62,22125.0,52.553,52.626,52.4251,52.6169,22125.0
2023-05-23 15:30:00,57.65,57.71,57.45,57.54,96550.0,52.6443,52.6991,52.4617,52.5439,96550.0
2023-05-24 09:30:00,57.38,57.49,56.78,56.91,26128.0,52.3978,52.4982,51.8499,51.9686,26128.0
2023-05-24 10:00:00,56.95,57.13,56.89,57.03,19717.0,52.0051,52.1695,51.9503,52.0781,19717.0
2023-05-24 10:30:00,57.09,57.12,56.71,56.85,47567.0,52.1329,52.1603,51.7859,51.9138,47567.0
2023-05-24 11:00:00,56.85,57.0,56.68,56.77,22666.0,51.9138,52.0507,51.7585,51.8407,22666.0
2023-05-24 11:30:00,56.77,56.81,56.37,56.39,21308.0,51.8407,51.8772,51.4755,51.4937,21308.0
2023-05-24 12:00:00,56.4,56.56,56.31,56.41,19246.0,51.5028,51.649,51.4207,51.512,19246.0
2023-05-24 12:30:00,56.4,56.67,56.4,56.57,11598.0,51.5028,51.7494,51.5028,51.6581,11598.0
2023-05-24 13:00:00,56.55,56.58,56.45,56.5,13818.0,51.6398,51.6672,51.5485,51.5942,13818.0
2023-05-24 13:30:00,56.51,56.73,56.51,56.57,10669.0,51.6033,51.8042,51.6033,51.6581,10669.0
2023-05-24 14:00:00,56.57,56.66,56.15,56.2,66269.0,51.6581,51.7403,51.2746,51.3202,66269.0
2023-05-24 14:30:00,56.2,56.39,56.11,56.13,25929.0,51.3202,51.4937,51.238,51.2563,25929.0
2023-05-24 15:00:00,56.12,56.35,56.05,56.23,81149.0,51.2472,51.4572,51.1832,51.3476,81149.0
2023-05-24 15:30:00,56.24,56.5,56.19,56.34,123127.0,51.3567,51.5942,51.3111,51.4481,123127.0
2023-05-25 09:30:00,56.33,56.33,55.53,55.76,28895.0,51.4389,51.4389,50.7084,50.9184,28895.0
2023-05-25 10:00:00,55.78,55.92,55.39,55.44,68116.0,50.9367,51.0645,50.5805,50.6262,68116.0
2023-05-25 10:30:00,55.42,55.42,54.87,54.94,44550.0,50.6079,50.6079,50.1057,50.1696,44550.0
2023-05-25 11:00:00,54.94,55.15,54.72,54.89,55265.0,50.1696,50.3614,49.9687,50.124,55265.0
2023-05-25 11:30:00,54.9,55.21,54.79,55.21,24739.0,50.1331,50.4162,50.0326,50.4162,24739.0
2023-05-25 12:00:00,55.2,55.47,55.12,55.17,39219.0,50.407,50.6536,50.334,50.3796,39219.0
2023-05-25 12:30:00,55.2,55.4,55.13,55.17,26466.0,50.407,50.5897,50.3431,50.3796,26466.0
2023-05-25 13:00:00,55.16,55.63,55.13,55.56,21426.0,50.3705,50.7997,50.3431,50.7358,21426.0
2023-05-25 13:30:00,55.56,55.64,55.31,55.32,38918.0,50.7358,50.8088,50.5075,50.5166,38918.0
2023-05-25 14:00:00,55.33,55.56,55.31,55.38,30050.0,50.5258,50.7358,50.5075,50.5714,30050.0
2023-05-25 14:30:00,55.35,55.35,55.1,55.21,35421.0,50.544,50.544,50.3157,50.4162,35421.0
2023-05-25 15:00:00,55.23,55.31,55.17,55.23,67395.0,50.4344,50.5075,50.3796,50.4344,67395.0
2023-05-25 15:30:00,55.22,55.32,55.04,55.15,182337.0,50.4253,50.5166,50.2609,50.3614,182337.0
2023-05-26 09:30:00,55.16,55.57,54.94,55.39,62250.0,50.3705,50.7449,50.1696,50.5805,62250.0
2023-05-26 10:00:00,55.44,55.67,55.27,55.63,16484.0,50.6262,50.8362,50.471,50.7997,16484.0
2023-05-26 10:30:00,55.61,55.75,55.51,55.57,46925.0,50.7814,50.9093,50.6901,50.7449,46925.0
2023-05-26 11:00:00,55.58,55.73,55.47,55.52,42880.0,50.754,50.891,50.6536,50.6993,42880.0
2023-05-26 11:30:00,55.53,55.74,55.44,55.73,41404.0,50.7084,50.9002,50.6262,50.891,41404.0
2023-05-26 12:00:00,55.75,56.07,55.74,56.04,21401.0,50.9093,51.2015,50.9002,51.1741,21401.0
2023-05-26 12:30:00,56.06,56.12,55.77,55.83,17693.0,51.1924,51.2472,50.9275,50.9823,17693.0
2023-05-26 13:00:00,55.85,55.9,55.62,55.76,15526.0,51.0006,51.0463,50.7906,50.9184,15526.0
2023-05-26 13:30:00,55.76,55.9,55.68,55.72,17306.0,50.9184,51.0463,50.8454,50.8819,17306.0
2023-05-26 14:00:00,55.72,55.77,55.6,55.67,11100.0,50.8819,50.9275,50.7723,50.8362,11100.0
2023-05-26 14:30:00,55.7,55.84,55.67,55.76,16185.0,50.8636,50.9915,50.8362,50.9184,16185.0
2023-05-26 15:00:00,55.78,55.86,55.69,55.7,15314.0,50.9367,51.0097,50.8545,50.8636,15314.0
2023-05-26 15:30:00,55.73,56.04,55.72,55.95,93719.0,50.891,51.1741,50.8819,51.0919,93719.0
2023-05-30 09:30:00,55.85,56.35,55.73,56.22,23129.0,51.0006,51.4572,50.891,51.3385,23129.0
2023-05-30 10:00:00,56.29,56.43,56.02,56.06,23070.0,51.4024,51.5302,51.1558,51.1924,23070.0
2023-05-30 10:30:00,55.98,56.08,55.75,55.79,18261.0,51.1193,51.2106,50.9093,50.9458,18261.0
2023-05-30 11:00:00,55.81,56.0,55.73,55.92,25422.0,50.9641,51.1376,50.891,51.0645,25422.0
2023-05-30 11:30:00,55.94,56.04,55.82,55.98,14694.0,51.0828,51.1741,50.9732,51.1193,14694.0
2023-05-30 12:00:00,56.0,56.15,55.88,56.07,16492.0,51.1376,51.2746,51.028,51.2015,16492.0
2023-05-30 12:30:00,56.08,56.11,55.93,56.05,14968.0,51.2106,51.238,51.0737,51.1832,14968.0
2023-05-30 13:00:00,56.04,56.06,55.84,55.85,18214.0,51.1741,51.1924,50.9915,51.0006,18214.0
2023-05-30 13:30:00,55.85,55.93,55.72,55.76,17473.0,51.0006,51.0737,50.8819,50.9184,17473.0
2023-05-30 14:00:00,55.77,55.94,55.76,55.91,15347.0,50.9275,51.0828,50.9184,51.0554,15347.0
2023-05-30 14:30:00,55.9,55.96,55.71,55.76,26616.0,51.0463,51.1011,50.8728,50.9184,26616.0
2023-05-30 15:00:00,55.74,55.81,55.68,55.71,20710.0,50.9002,50.9641,50.8454,50.8728,20710.0
2023-05-30 15:30:00,55.73,55.86,55.65,55.78,98215.0,50.891,51.0097,50.818,50.9367,98215.0
2023-05-31 09:30:00,55.85,56.2,55.76,55.87,77901.0,51.0006,51.3202,50.9184,51.0189,77901.0
2023-05-31 10:00:00,55.86,56.01,55.66,55.93,33309.0,51.0097,51.1467,50.8271,51.0737,33309.0
2023-05-31 10:30:00,55.97,56.05,55.8,55.93,18464.0,51.1102,51.1832,50.9549,51.0737,18464.0
2023-05-31 11:00:00,55.94,56.34,55.91,56.06,20615.0,51.0828,51.4481,51.0554,51.1924,20615.0
2023-05-31 11:30:00,56.07,56.25,56.04,56.07,15280.0,51.2015,51.3659,51.1741,51.2015,15280.0
2023-05-31 12:00:00,56.11,56.14,55.97,56.02,12995.0,51.238,51.2654,51.1102,51.1558,12995.0
2023-05-31 12:30:00,56.01,56.19,55.99,56.12,13964.0,51.1467,51.3111,51.1284,51.2472,13964.0
2023-05-31 13:00:00,56.13,56.23,56.08,56.22,17937.0,51.2563,51.3476,51.2106,51.3385,17937.0
2023-05-31 13:30:00,56.24,56.54,56.18,56.51,32431.0,51.3567,51.6307,51.3019,51.6033,32431.0
2023-05-31 14:00:00,56.52,56.6,56.4,56.42,18655.0,51.6124,51.6855,51.5028,51.5211,18655.0
2023-05-31 14:30:00,56.44,56.6,56.43,56.53,41767.0,51.5394,51.6855,51.5302,51.6216,41767.0
2023-05-31 15:00:00,56.55,56.64,56.45,56.52,36895.0,51.6398,51.722,51.5485,51.6124,36895.0
2023-05-31 15:30:00,56.52,56.53,56.13,56.28,170911.0,51.6124,51.6216,51.2563,51.3933,170911.0
2023-06-01 09:30:00,56.3,56.54,55.66,55.88,33843.0,51.4115,51.6307,50.8271,51.028,33843.0
2023-06-01 10:00:00,55.93,56.35,55.78,56.2,57670.0,51.0737,51.4572,50.9367,51.3202,57670.0
2023-06-01 10:30:00,56.17,56.4,56.13,56.33,19534.0,51.2928,51.5028,51.2563,51.4389,19534.0
2023-06-01 11:00:00,56.37,56.57,56.35,56.43,49172.0,51.4755,51.6581,51.4572,51.5302,49172.0
2023-06-01 11:30:00,56.45,56.79,56.45,56.65,38784.0,51.5485,51.859,51.5485,51.7311,38784.0
2023-06-01 12:00:00,56.63,56.64,56.4,56.56,31334.0,51.7129,51.722,51.5028,51.649,31334.0
2023-06-01 12:30:00,56.57,56.57,56.33,56.36,21519.0,51.6581,51.6581,51.4389,51.4663,21519.0
2023-06-01 13:00:00,56.36,56.4,56.17,56.28,36805.0,51.4663,51.5028,51.2928,51.3933,36805.0
2023-06-01 13:30:00,56.29,56.44,56.18,56.42,60930.0,51.4024,51.5394,51.3019,51.5211,60930.0
2023-06-01 14:00:00,56.42,56.47,56.31,56.39,27272.0,51.5211,51.5668,51.4207,51.4937,27272.0
2023-06-01 14:30:00,56.39,56.65,56.36,56.55,28082.0,51.4937,51.7311,51.4663,51.6398,28082.0
2023-06-01 15:00:00,56.57,56.75,56.53,56.59,36977.0,51.6581,51.8225,51.6216,51.6763,36977.0
2023-06-01 15:30:00,56.59,56.64,56.36,56.4,124639.0,51.6763,51.722,51.4663,51.5028,124639.0
2023-06-02 09:30:00,57.2,57.55,57.12,57.26,40047.0,52.2334,52.553,52.1603,52.2882,40047.0
2023-06-02 10:00:00,57.32,57.55,57.22,57.42,34524.0,52.343,52.553,52.2516,52.4343,34524.0
2023-06-02 10:30:00,57.46,57.8,57.37,57.8,32934.0,52.4708,52.7813,52.3886,52.7813,32934.0
2023-06-02 11:00:00,57.82,58.11,57.79,58.03,18929.0,52.7995,53.0644,52.7722,52.9913,18929.0
2023-06-02 11:30:00,58.1,58.13,57.78,57.94,16197.0,53.0552,53.0826,52.763,52.9091,16197.0
2023-06-02 12:00:00,57.99,58.09,57.91,58.08,18999.0,52.9548,53.0461,52.8817,53.037,18999.0
2023-06-02 12:30:00,58.05,58.15,58.0,58.1,17275.0,53.0096,53.1009,52.9639,53.0552,17275.0
2023-06-02 13:00:00,58.11,58.27,58.1,58.26,16699.0,53.0644,53.2105,53.0552,53.2013,16699.0
2023-06-02 13:30:00,58.29,58.33,58.15,58.3,23102.0,53.2287,53.2653,53.1009,53.2379,23102.0
2023-06-02 14:00:00,58.3,58.38,58.21,58.36,37123.0,53.2379,53.3109,53.1557,53.2927,37123.0
2023-06-02 14:30:00,58.37,58.38,58.27,58.32,43021.0,53.3018,53.3109,53.2105,53.2561,43021.0
2023-06-02 15:00:00,58.31,58.47,58.31,58.32,83161.0,53.247,53.3931,53.247,53.2561,83161.0
2023-06-02 15:30:00,58.31,58.39,58.2,58.25,82019.0,53.247,53.3201,53.1466,53.1922,82019.0
2023-06-05 09:30:00,58.17,58.39,57.82,58.39,97145.0,53.1192,53.3201,52.7995,53.3201,97145.0
2023-06-05 10:00:00,58.4,58.65,57.82,58.02,34210.0,53.3292,53.5575,52.7995,52.9822,34210.0
2023-06-05 10:30:00,58.0,58.19,57.95,57.98,32976.0,52.9639,53.1374,52.9183,52.9457,32976.0
2023-06-05 11:00:00,57.98,58.29,57.97,58.24,26496.0,52.9457,53.2287,52.9365,53.1831,26496.0
2023-06-05 11:30:00,58.27,58.42,58.16,58.37,16180.0,53.2105,53.3475,53.11,53.3018,16180.0
2023-06-05 12:00:00,58.36,58.53,58.32,58.47,8565.0,53.2927,53.4479,53.2561,53.3931,8565.0
2023-06-05 12:30:00,58.46,58.55,58.37,58.47,22321.0,53.384,53.4662,53.3018,53.3931,22321.0
2023-06-05 13:00:00,58.48,58.48,58.25,58.32,12373.0,53.4022,53.4022,53.1922,53.2561,12373.0
2023-06-05 13:30:00,58.32,58.43,58.21,58.33,12103.0,53.2561,53.3566,53.1557,53.2653,12103.0
2023-06-05 14:00:00,58.31,58.34,58.15,58.2,14531.0,53.247,53.2744,53.1009,53.1466,14531.0
2023-06-05 14:30:00,58.22,58.23,57.94,58.12,29158.0,53.1648,53.1739,52.9091,53.0735,29158.0
2023-06-05 15:00:00,58.1,58.17,57.98,58.09,21852.0,53.0552,53.1192,52.9457,53.0461,21852.0
2023-06-05 15:30:00,58.08,58.18,57.98,57.99,88918.0,53.037,53.1283,52.9457,52.9548,88918.0
2023-06-06 09:30:00,58.01,58.32,57.96,58.24,14926.0,52.9731,53.2561,52.9274,53.1831,14926.0
2023-06-06 10:00:00,58.22,58.6,58.22,58.55,8436.0,53.1648,53.5118,53.1648,53.4662,8436.0
2023-06-06 10:30:00,58.7,58.82,58.41,58.42,36620.0,53.6031,53.7127,53.3383,53.3475,36620.0
2023-06-06 11:00:00,58.43,58.67,58.41,58.61,34113.0,53.3566,53.5757,53.3383,53.521,34113.0
2023-06-06 11:30:00,58.62,58.77,58.6,58.67,32284.0,53.5301,53.6671,53.5118,53.5757,32284.0
2023-06-06 12:00:00,58.67,58.81,58.6,58.65,13624.0,53.5757,53.7036,53.5118,53.5575,13624.0
2023-06-06 12:30:00,58.69,58.86,58.68,58.79,84066.0,53.594,53.7492,53.5849,53.6853,84066.0
2023-06-06 13:00:00,58.79,58.84,58.66,58.72,25745.0,53.6853,53.731,53.5666,53.6214,25745.0
2023-06-06 13:30:00,58.68,58.81,58.64,58.73,24341.0,53.5849,53.7036,53.5483,53.6305,24341.0
2023-06-06 14:00:00,58.73,58.79,58.61,58.76,18372.0,53.6305,53.6853,53.521,53.6579,18372.0
2023-06-06 14:30:00,58.74,58.86,58.68,58.85,31722.0,53.6397,53.7492,53.5849,53.7401,31722.0
2023-06-06 15:00:00,58.86,58.92,58.69,58.89,82372.0,53.7492,53.804,53.594,53.7766,82372.0
2023-06-06 15:30:00,58.91,59.14,58.85,59.06,170738.0,53.7949,54.0049,53.7401,53.9319,170738.0
2023-06-07 09:30:00,59.34,59.7,59.02,59.7,34867.0,54.1876,54.5163,53.8954,54.5163,34867.0
2023-06-07 10:00:00,59.74,59.98,59.54,59.95,21639.0,54.5528,54.772,54.3702,54.7446,21639.0
2023-06-07 10:30:00,59.96,60.29,59.77,60.24,27898.0,54.7537,55.0551,54.5802,55.0094,27898.0
2023-06-07 11:00:00,60.2,60.42,60.15,60.22,19610.0,54.9729,55.1738,54.9272,54.9912,19610.0
2023-06-07 11:30:00,60.21,60.36,60.15,60.17,32114.0,54.982,55.119,54.9272,54.9455,32114.0
2023-06-07 12:00:00,60.14,60.41,60.14,60.41,23761.0,54.9181,55.1647,54.9181,55.1647,23761.0
2023-06-07 12:30:00,60.4,60.76,60.37,60.76,21010.0,55.1555,55.4843,55.1281,55.4843,21010.0
2023-06-07 13:00:00,60.74,60.88,60.62,60.75,29227.0,55.466,55.5939,55.3564,55.4751,29227.0
2023-06-07 13:30:00,60.74,60.81,60.69,60.72,16388.0,55.466,55.5299,55.4203,55.4477,16388.0
2023-06-07 14:00:00,60.72,60.95,60.71,60.77,21672.0,55.4477,55.6578,55.4386,55.4934,21672.0
2023-06-07 14:30:00,60.78,60.81,60.64,60.69,29740.0,55.5025,55.5299,55.3747,55.4203,29740.0
2023-06-07 15:00:00,60.72,60.93,60.72,60.91,29755.0,55.4477,55.6395,55.4477,55.6212,29755.0
2023-06-07 15:30:00,60.93,61.23,60.88,60.92,115535.0,55.6395,55.9135,55.5939,55.6304,115535.0
2023-06-08 09:30:00,60.8,61.03,59.88,60.47,52152.0,55.5208,55.7308,54.6807,55.2195,52152.0
2023-06-08 10:00:00,60.42,60.42,60.09,60.34,17850.0,55.1738,55.1738,54.8724,55.1007,17850.0
2023-06-08 10:30:00,60.31,60.35,60.22,60.29,41425.0,55.0733,55.1099,54.9912,55.0551,41425.0
2023-06-08 11:00:00,60.35,60.41,60.01,60.25,23895.0,55.1099,55.1647,54.7994,55.0186,23895.0
2023-06-08 11:30:00,60.21,60.35,60.07,60.11,5581.0,54.982,55.1099,54.8542,54.8907,5581.0
2023-06-08 12:00:00,60.09,60.26,60.09,60.25,35393.0,54.8724,55.0277,54.8724,55.0186,35393.0
2023-06-08 12:30:00,60.25,60.31,60.2,60.27,5770.0,55.0186,55.0733,54.9729,55.0368,5770.0
2023-06-08 13:00:00,60.23,60.42,60.18,60.4,6870.0,55.0003,55.1738,54.9546,55.1555,6870.0
2023-06-08 13:30:00,60.42,60.46,60.29,60.45,10407.0,55.1738,55.2103,55.0551,55.2012,10407.0
2023-06-08 14:00:00,60.48,60.48,60.37,60.47,13817.0,55.2286,55.2286,55.1281,55.2195,13817.0
2023-06-08 14:30:00,60.52,60.58,60.44,60.54,13816.0,55.2651,55.3199,55.1921,55.2834,13816.0
2023-06-08 15:00:00,60.56,60.64,60.45,60.61,36978.0,55.3016,55.3747,55.2012,55.3473,36978.0
2023-06-08 15:30:00,60.6,60.7,60.5,60.65,139263.0,55.3382,55.4295,55.2468,55.3838,139263.0
2023-06-09 09:30:00,60.6,60.69,60.39,60.55,10802.0,55.3382,55.4203,55.1464,55.2925,10802.0
2023-06-09 10:00:00,60.55,60.74,60.52,60.73,17388.0,55.2925,55.466,55.2651,55.4569,17388.0
2023-06-09 10:30:00,60.75,60.96,60.72,60.82,14909.0,55.4751,55.6669,55.4477,55.5391,14909.0
2023-06-09 11:00:00,60.85,60.89,60.71,60.71,15178.0,55.5665,55.603,55.4386,55.4386,15178.0
2023-06-09 11:30:00,60.67,60.84,60.6,60.78,10082.0,55.4021,55.5573,55.3382,55.5025,10082.0
2023-06-09 12:00:00,60.73,60.87,60.67,60.84,12452.0,55.4569,55.5847,55.4021,55.5573,12452.0
2023-06-09 12:30:00,60.81,60.84,60.7,60.84,16241.0,55.5299,55.5573,55.4295,55.5573,16241.0
2023-06-09 13:00:00,60.85,60.91,60.72,60.73,9814.0,55.5665,55.6212,55.4477,55.4569,9814.0
2023-06-09 13:30:00,60.75,60.79,60.62,60.71,19339.0,55.4751,55.5117,55.3564,55.4386,19339.0
2023-06-09 14:00:00,60.72,60.88,60.7,60.82,10272.0,55.4477,55.5939,55.4295,55.5391,10272.0
2023-06-09 14:30:00,60.83,60.84,60.72,60.78,11906.0,55.5482,55.5573,55.4477,55.5025,11906.0
2023-06-09 15:00:00,60.79,60.87,60.7,60.72,14869.0,55.5117,55.5847,55.4295,55.4477,14869.0
2023-06-09 15:30:00,60.73,60.84,60.58,60.62,99681.0,55.4569,55.5573,55.3199,55.3564,99681.0
2023-06-12 09:30:00,60.68,60.73,60.14,60.69,17779.0,55.4112,55.4569,54.9181,55.4203,17779.0
2023-06-12 10:00:00,60.69,60.95,60.54,60.68,17365.0,55.4203,55.6578,55.2834,55.4112,17365.0
2023-06-12 10:30:00,60.67,60.67,60.32,60.47,13332.0,55.4021,55.4021,55.0825,55.2195,13332.0
2023-06-12 11:00:00,60.52,60.77,60.48,60.73,19697.0,55.2651,55.4934,55.2286,55.4569,19697.0
2023-06-12 11:30:00,60.75,60.79,60.58,60.63,16597.0,55.4751,55.5117,55.3199,55.3656,16597.0
2023-06-12 12:00:00,60.63,60.7,60.56,60.66,10450.0,55.3656,55.4295,55.3016,55.393,10450.0
2023-06-12 12:30:00,60.64,60.75,60.64,60.75,9685.0,55.3747,55.4751,55.3747,55.4751,9685.0
2023-06-12 13:00:00,60.73,60.73,60.38,60.43,27484.0,55.4569,55.4569,55.1373,55.1829,27484.0
2023-06-12 13:30:00,60.43,60.67,60.42,60.63,32490.0,55.1829,55.4021,55.1738,55.3656,32490.0
2023-06-12 14:00:00,60.63,60.64,60.45,60.55,23509.0,55.3656,55.3747,55.2012,55.2925,23509.0
2023-06-12 14:30:00,60.53,60.71,60.52,60.71,13774.0,55.2742,55.4386,55.2651,55.4386,13774.0
2023-06-12 15:00:00,60.72,60.85,60.62,60.82,15068.0,55.4477,55.5665,55.3564,55.5391,15068.0
2023-06-12 15:30:00,60.83,61.03,60.75,60.95,145000.0,55.5482,55.7308,55.4751,55.6578,145000.0
2023-06-13 09:30:00,60.17,60.85,60.06,60.67,25518.0,55.5367,56.1643,55.4352,55.9982,25518.0
2023-06-13 10:00:00,60.63,61.08,60.63,61.08,44688.0,55.9613,56.3766,55.9613,56.3766,44688.0
2023-06-13 10:30:00,61.07,61.09,60.63,60.68,18291.0,56.3674,56.3859,55.9613,56.0074,18291.0
2023-06-13 11:00:00,60.72,60.75,60.44,60.62,17906.0,56.0444,56.072,55.7859,55.9521,17906.0
2023-06-13 11:30:00,60.6,60.6,60.4,60.42,10906.0,55.9336,55.9336,55.749,55.7675,10906.0
2023-06-13 12:00:00,60.42,60.45,60.23,60.38,10154.0,55.7675,55.7951,55.5921,55.7305,10154.0
2023-06-13 12:30:00,60.37,60.54,60.35,60.44,12349.0,55.7213,55.8782,55.7028,55.7859,12349.0
2023-06-13 13:00:00,60.44,60.48,60.36,60.42,13390.0,55.7859,55.8228,55.7121,55.7675,13390.0
2023-06-13 13:30:00,60.43,60.47,60.34,60.43,10503.0,55.7767,55.8136,55.6936,55.7767,10503.0
2023-06-13 14:00:00,60.41,60.49,60.33,60.41,11568.0,55.7582,55.8321,55.6844,55.7582,11568.0
2023-06-13 14:30:00,60.43,60.43,60.26,60.41,15385.0,55.7767,55.7767,55.6198,55.7582,15385.0
2023-06-13 15:00:00,60.43,60.46,60.31,60.36,12984.0,55.7767,55.8044,55.6659,55.7121,12984.0
2023-06-13 15:30:00,60.37,60.49,60.28,60.38,66722.0,55.7213,55.8321,55.6382,55.7305,66722.0
2023-06-14 09:30:00,60.5,61.08,60.5,60.71,9184.0,55.8413,56.3766,55.8413,56.0351,9184.0
2023-06-14 10:00:00,60.71,60.95,60.65,60.74,15296.0,56.0351,56.2566,55.9797,56.0628,15296.0
2023-06-14 10:30:00,60.77,60.95,60.66,60.93,40019.0,56.0905,56.2566,55.989,56.2382,40019.0
2023-06-14 11:00:00,60.93,61.04,60.82,60.93,14093.0,56.2382,56.3397,56.1367,56.2382,14093.0
2023-06-14 11:30:00,60.94,61.13,60.91,61.03,17530.0,56.2474,56.4228,56.2197,56.3305,17530.0
2023-06-14 12:00:00,61.05,61.14,60.94,61.1,21252.0,56.3489,56.432,56.2474,56.3951,21252.0
2023-06-14 12:30:00,61.09,61.09,60.95,61.0,11487.0,56.3859,56.3859,56.2566,56.3028,11487.0
2023-06-14 13:00:00,61.0,61.01,60.81,60.86,28498.0,56.3028,56.312,56.1274,56.1736,28498.0
2023-06-14 13:30:00,60.86,60.98,60.76,60.91,15702.0,56.1736,56.2843,56.0813,56.2197,15702.0
2023-06-14 14:00:00,60.88,60.93,60.36,60.45,35609.0,56.192,56.2382,55.7121,55.7951,35609.0
2023-06-14 14:30:00,60.44,60.78,60.3,60.72,16538.0,55.7859,56.0997,55.6567,56.0444,16538.0
2023-06-14 15:00:00,60.75,61.07,60.74,60.94,27827.0,56.072,56.3674,56.0628,56.2474,27827.0
2023-06-14 15:30:00,60.89,61.0,60.64,60.84,129847.0,56.2013,56.3028,55.9705,56.1551,129847.0
2023-06-15 09:30:00,60.74,60.83,60.03,60.46,14177.0,56.0628,56.1459,55.4075,55.8044,14177.0
2023-06-15 10:00:00,60.53,60.65,60.29,60.42,17254.0,55.869,55.9797,55.6475,55.7675,17254.0
2023-06-15 10:30:00,60.41,60.43,60.16,60.23,18500.0,55.7582,55.7767,55.5275,55.5921,18500.0
2023-06-15 11:00:00,60.32,60.39,60.17,60.39,14352.0,55.6752,55.7398,55.5367,55.7398,14352.0
2023-06-15 11:30:00,60.36,60.36,60.16,60.23,9673.0,55.7121,55.7121,55.5275,55.5921,9673.0
2023-06-15 12:00:00,60.23,60.24,60.11,60.12,8282.0,55.5921,55.6013,55.4813,55.4906,8282.0
2023-06-15 12:30:00,60.13,60.27,60.1,60.27,15080.0,55.4998,55.629,55.4721,55.629,15080.0
2023-06-15 13:00:00,60.27,60.28,60.17,60.23,11085.0,55.629,55.6382,55.5367,55.5921,11085.0
2023-06-15 13:30:00,60.33,60.48,60.3,60.45,11934.0,55.6844,55.8228,55.6567,55.7951,11934.0
2023-06-15 14:00:00,60.47,60.47,60.34,60.41,12366.0,55.8136,55.8136,55.6936,55.7582,12366.0
2023-06-15 14:30:00,60.43,60.63,60.43,60.58,10710.0,55.7767,55.9613,55.7767,55.9151,10710.0
2023-06-15 15:00:00,60.59,60.62,60.47,60.52,15261.0,55.9244,55.9521,55.8136,55.8598,15261.0
2023-06-15 15:30:00,60.53,60.85,60.48,60.81,88687.0,55.869,56.1643,55.8228,56.1274,88687.0
2023-06-16 09:30:00,61.07,61.61,61.0,61.07,195167.0,56.3674,56.8658,56.3028,56.3674,195167.0
2023-06-16 10:00:00,61.08,61.27,60.97,61.1,40126.0,56.3766,56.552,56.2751,56.3951,40126.0
2023-06-16 10:30:00,61.14,61.23,61.01,61.15,9684.0,56.432,56.5151,56.312,56.4412,9684.0
2023-06-16 11:00:00,61.17,61.21,61.03,61.2,13008.0,56.4597,56.4966,56.3305,56.4874,13008.0
2023-06-16 11:30:00,61.25,61.32,61.11,61.17,19057.0,56.5335,56.5981,56.4043,56.4597,19057.0
2023-06-16 12:00:00,61.18,61.36,61.11,61.3,11372.0,56.4689,56.6351,56.4043,56.5797,11372.0
2023-06-16 12:30:00,61.32,61.41,61.28,61.3,10400.0,56.5981,56.6812,56.5612,56.5797,10400.0
2023-06-16 13:00:00,61.29,61.3,61.06,61.09,9300.0,56.5705,56.5797,56.3582,56.3859,9300.0
2023-06-16 13:30:00,61.11,61.2,61.04,61.18,9200.0,56.4043,56.4874,56.3397,56.4689,9200.0
2023-06-16 14:00:00,61.18,61.18,61.04,61.09,7900.0,56.4689,56.4689,56.3397,56.3859,7900.0
2023-06-16 14:30:00,61.1,61.11,60.87,60.88,12006.0,56.3951,56.4043,56.1828,56.192,12006.0
2023-06-16 15:00:00,60.91,60.95,60.77,60.82,17930.0,56.2197,56.2566,56.0905,56.1367,17930.0
2023-06-16 15:30:00,60.82,61.23,60.81,61.15,93950.0,56.1367,56.5151,56.1274,56.4412,93950.0
2023-06-20 09:30:00,61.14,61.24,59.99,60.21,43813.0,56.432,56.5243,55.3706,55.5736,43813.0
2023-06-20 10:00:00,60.22,60.69,59.94,60.49,19079.0,55.5829,56.0167,55.3244,55.8321,19079.0
2023-06-20 10:30:00,60.51,60.88,60.48,60.88,19019.0,55.8505,56.192,55.8228,56.192,19019.0
2023-06-20 11:00:00,60.91,60.93,60.72,60.72,14528.0,56.2197,56.2382,56.0444,56.0444,14528.0
2023-06-20 11:30:00,60.71,60.86,60.62,60.8,22346.0,56.0351,56.1736,55.9521,56.1182,22346.0
2023-06-20 12:00:00,60.8,60.84,60.61,60.79,15137.0,56.1182,56.1551,55.9428,56.109,15137.0
2023-06-20 12:30:00,60.78,60.87,60.72,60.8,15150.0,56.0997,56.1828,56.0444,56.1182,15150.0
2023-06-20 13:00:00,60.76,60.86,60.75,60.8,11425.0,56.0813,56.1736,56.072,56.1182,11425.0
2023-06-20 13:30:00,60.8,60.86,60.75,60.81,17001.0,56.1182,56.1736,56.072,56.1274,17001.0
2023-06-20 14:00:00,60.81,60.82,60.69,60.75,13838.0,56.1274,56.1367,56.0167,56.072,13838.0
2023-06-20 14:30:00,60.75,60.85,60.75,60.82,21678.0,56.072,56.1643,56.072,56.1367,21678.0
2023-06-20 15:00:00,60.84,60.87,60.66,60.7,44383.0,56.1551,56.1828,55.989,56.0259,44383.0
2023-06-20 15:30:00,60.7,60.73,60.51,60.67,137079.0,56.0259,56.0536,55.8505,55.9982,137079.0
2023-06-21 09:30:00,60.39,60.39,59.96,60.25,12014.0,55.7398,55.7398,55.3429,55.6105,12014.0
2023-06-21 10:00:00,60.28,60.33,60.04,60.04,18540.0,55.6382,55.6844,55.4167,55.4167,18540.0
2023-06-21 10:30:00,60.1,60.14,59.86,59.95,31370.0,55.4721,55.509,55.2506,55.3336,31370.0
2023-06-21 11:00:00,59.97,60.03,59.72,59.83,19638.0,55.3521,55.4075,55.1214,55.2229,19638.0
2023-06-21 11:30:00,59.81,59.87,59.71,59.85,15478.0,55.2044,55.2598,55.1121,55.2413,15478.0
2023-06-21 12:00:00,59.85,60.06,59.85,59.96,18837.0,55.2413,55.4352,55.2413,55.3429,18837.0
2023-06-21 12:30:00,59.97,60.0,59.55,59.55,14905.0,55.3521,55.3798,54.9644,54.9644,14905.0
2023-06-21 13:00:00,59.53,59.68,59.45,59.46,14287.0,54.946,55.0844,54.8721,54.8814,14287.0
2023-06-21 13:30:00,59.47,59.61,59.46,59.56,30691.0,54.8906,55.0198,54.8814,54.9737,30691.0
2023-06-21 14:00:00,59.54,59.83,59.53,59.75,14647.0,54.9552,55.2229,54.946,55.149,14647.0
2023-06-21 14:30:00,59.78,59.86,59.73,59.76,24664.0,55.1767,55.2506,55.1306,55.1583,24664.0
2023-06-21 15:00:00,59.74,59.8,59.54,59.57,29231.0,55.1398,55.1952,54.9552,54.9829,29231.0
2023-06-21 15:30:00,59.56,59.67,59.43,59.62,105054.0,54.9737,55.0752,54.8537,55.0291,105054.0
2023-06-22 09:30:00,59.7,59.77,58.61,58.68,21021.0,55.1029,55.1675,54.0968,54.1614,21021.0
2023-06-22 10:00:00,58.7,58.81,58.49,58.56,33325.0,54.1799,54.2814,53.9861,54.0507,33325.0
2023-06-22 10:30:00,58.59,58.7,58.46,58.56,27052.0,54.0784,54.1799,53.9584,54.0507,27052.0
2023-06-22 11:00:00,58.56,58.62,58.38,58.48,25750.0,54.0507,54.1061,53.8845,53.9768,25750.0
2023-06-22 11:30:00,58.5,58.63,58.44,58.61,23004.0,53.9953,54.1153,53.9399,54.0968,23004.0
2023-06-22 12:00:00,58.61,58.73,58.49,58.59,12935.0,54.0968,54.2076,53.9861,54.0784,12935.0
2023-06-22 12:30:00,58.64,58.65,58.55,58.57,11998.0,54.1245,54.1337,54.0414,54.0599,11998.0
2023-06-22 13:00:00,58.59,58.64,58.5,58.63,10358.0,54.0784,54.1245,53.9953,54.1153,10358.0
2023-06-22 13:30:00,58.6,58.8,58.58,58.73,9735.0,54.0876,54.2722,54.0691,54.2076,9735.0
2023-06-22 14:00:00,58.74,58.94,58.74,58.91,11873.0,54.2168,54.4014,54.2168,54.3737,11873.0
2023-06-22 14:30:00,58.93,59.02,58.88,58.93,14571.0,54.3922,54.4753,54.346,54.3922,14571.0
2023-06-22 15:00:00,58.96,59.0,58.9,58.93,15250.0,54.4199,54.4568,54.3645,54.3922,15250.0
2023-06-22 15:30:00,58.9,58.9,58.74,58.89,57923.0,54.3645,54.3645,54.2168,54.3553,57923.0
2023-06-23 09:30:00,58.65,58.78,58.29,58.63,21544.0,54.1337,54.2537,53.8015,54.1153,21544.0
2023-06-23 10:00:00,58.65,58.76,58.26,58.32,37768.0,54.1337,54.2353,53.7738,53.8292,37768.0
2023-06-23 10:30:00,58.29,58.36,58.01,58.08,22660.0,53.8015,53.8661,53.543,53.6076,22660.0
2023-06-23 11:00:00,58.09,58.11,57.85,57.89,27937.0,53.6169,53.6353,53.3954,53.4323,27937.0
2023-06-23 11:30:00,57.9,58.0,57.73,57.87,31600.0,53.4415,53.5338,53.2846,53.4138,31600.0
2023-06-23 12:00:00,57.89,58.0,57.79,57.98,79387.0,53.4323,53.5338,53.34,53.5153,79387.0
2023-06-23 12:30:00,58.0,58.12,57.88,58.11,50639.0,53.5338,53.6446,53.423,53.6353,50639.0
2023-06-23 13:00:00,58.12,58.36,58.07,58.33,41982.0,53.6446,53.8661,53.5984,53.8384,41982.0
2023-06-23 13:30:00,58.33,58.47,58.32,58.41,82442.0,53.8384,53.9676,53.8292,53.9122,82442.0
2023-06-23 14:00:00,58.43,58.46,58.21,58.28,42356.0,53.9307,53.9584,53.7276,53.7922,42356.0
2023-06-23 14:30:00,58.29,58.35,58.02,58.02,27774.0,53.8015,53.8568,53.5523,53.5523,27774.0
2023-06-23 15:00:00,58.02,58.12,57.98,58.02,46843.0,53.5523,53.6446,53.5153,53.5523,46843.0
2023-06-23 15:30:00,58.02,58.12,57.82,58.0,255683.0,53.5523,53.6446,53.3677,53.5338,255683.0
2023-06-26 09:30:00,58.22,58.75,57.86,58.63,15291.0,53.7369,54.226,53.4046,54.1153,15291.0
2023-06-26 10:00:00,58.67,58.83,58.57,58.7,6959.0,54.1522,54.2999,54.0599,54.1799,6959.0
2023-06-26 10:30:00,58.7,58.84,58.58,58.82,9350.0,54.1799,54.3091,54.0691,54.2907,9350.0
2023-06-26 11:00:00,58.81,59.02,58.81,58.92,11208.0,54.2814,54.4753,54.2814,54.383,11208.0
2023-06-26 11:30:00,58.97,59.11,58.89,59.09,13642.0,54.4291,54.5583,54.3553,54.5399,13642.0
2023-06-26 12:00:00,59.13,59.3,59.13,59.27,31000.0,54.5768,54.7337,54.5768,54.706,31000.0
2023-06-26 12:30:00,59.29,59.34,59.1,59.31,11086.0,54.7245,54.7706,54.5491,54.7429,11086.0
2023-06-26 13:00:00,59.33,59.38,59.08,59.13,12169.0,54.7614,54.8075,54.5306,54.5768,12169.0
2023-06-26 13:30:00,59.14,59.24,59.12,59.17,10424.0,54.586,54.6783,54.5676,54.6137,10424.0
2023-06-26 14:00:00,59.17,59.27,59.07,59.09,18774.0,54.6137,54.706,54.5214,54.5399,18774.0
2023-06-26 14:30:00,59.09,59.33,59.08,59.31,23536.0,54.5399,54.7614,54.5306,54.7429,23536.0
2023-06-26 15:00:00,59.34,59.45,59.3,59.4,19740.0,54.7706,54.8721,54.7337,54.826,19740.0
2023-06-26 15:30:00,59.41,59.51,59.38,59.47,129745.0,54.8352,54.9275,54.8075,54.8906,129745.0
2023-06-27 09:30:00,59.59,59.78,59.35,59.48,45477.0,55.0014,55.1767,54.7798,54.8998,45477.0
2023-06-27 10:00:00,59.56,59.9,59.49,59.72,34673.0,54.9737,55.2875,54.9091,55.1214,34673.0
2023-06-27 10:30:00,59.71,60.07,59.68,60.07,31669.0,55.1121,55.4444,55.0844,55.4444,31669.0
2023-06-27 11:00:00,60.07,60.21,60.06,60.18,9115.0,55.4444,55.5736,55.4352,55.5459,9115.0
2023-06-27 11:30:00,60.15,60.28,60.09,60.09,10757.0,55.5182,55.6382,55.4629,55.4629,10757.0
2023-06-27 12:00:00,60.12,60.14,60.04,60.08,19883.0,55.4906,55.509,55.4167,55.4536,19883.0
2023-06-27 12:30:00,60.09,60.32,60.07,60.17,16454.0,55.4629,55.6752,55.4444,55.5367,16454.0
2023-06-27 13:00:00,60.2,60.32,60.16,60.29,25495.0,55.5644,55.6752,55.5275,55.6475,25495.0
2023-06-27 13:30:00,60.3,60.35,60.17,60.24,45868.0,55.6567,55.7028,55.5367,55.6013,45868.0
2023-06-27 14:00:00,60.26,60.28,60.13,60.14,33253.0,55.6198,55.6382,55.4998,55.509,33253.0
2023-06-27 14:30:00,60.14,60.34,60.14,60.28,50125.0,55.509,55.6936,55.509,55.6382,50125.0
2023-06-27 15:00:00,60.32,60.46,60.27,60.38,26652.0,55.6752,55.8044,55.629,55.7305,26652.0
2023-06-27 15:30:00,60.39,60.44,60.27,60.33,85545.0,55.7398,55.7859,55.629,55.6844,85545.0
2023-06-28 09:30:00,60.35,60.35,59.69,60.08,29910.0,55.7028,55.7028,55.0937,55.4536,29910.0
2023-06-28 10:00:00,60.14,60.36,60.08,60.16,42654.0,55.509,55.7121,55.4536,55.5275,42654.0
2023-06-28 10:30:00,60.21,60.47,60.09,60.14,41080.0,55.5736,55.8136,55.4629,55.509,41080.0
2023-06-28 11:00:00,60.15,60.45,60.12,60.45,35530.0,55.5182,55.7951,55.4906,55.7951,35530.0
2023-06-28 11:30:00,60.46,60.48,60.24,60.28,26039.0,55.8044,55.8228,55.6013,55.6382,26039.0
2023-06-28 12:00:00,60.27,60.5,60.26,60.45,23043.0,55.629,55.8413,55.6198,55.7951,23043.0
2023-06-28 12:30:00,60.44,60.44,60.05,60.11,27508.0,55.7859,55.7859,55.4259,55.4813,27508.0
2023-06-28 13:00:00,60.13,60.27,60.05,60.21,23678.0,55.4998,55.629,55.4259,55.5736,23678.0
2023-06-28 13:30:00,60.21,60.26,60.08,60.21,44751.0,55.5736,55.6198,55.4536,55.5736,44751.0
2023-06-28 14:00:00,60.21,60.29,60.1,60.22,51179.0,55.5736,55.6475,55.4721,55.5829,51179.0
2023-06-28 14:30:00,60.22,60.23,59.96,59.98,23572.0,55.5829,55.5921,55.3429,55.3613,23572.0
2023-06-28 15:00:00,59.99,60.15,59.98,60.08,44360.0,55.3706,55.5182,55.3613,55.4536,44360.0
2023-06-28 15:30:00,60.06,60.35,60.06,60.35,109299.0,55.4352,55.7028,55.4352,55.7028,109299.0
2023-06-29 09:30:00,60.09,60.87,59.86,60.68,17389.0,55.4629,56.1828,55.2506,56.0074,17389.0
2023-06-29 10:00:00,60.66,60.72,60.39,60.46,13735.0,55.989,56.0444,55.7398,55.8044,13735.0
2023-06-29 10:30:00,60.54,60.7,60.47,60.56,36227.0,55.8782,56.0259,55.8136,55.8967,36227.0
2023-06-29 11:00:00,60.57,60.69,60.55,60.66,17324.0,55.9059,56.0167,55.8874,55.989,17324.0
2023-06-29 11:30:00,60.67,60.96,60.67,60.87,15659.0,55.9982,56.2659,55.9982,56.1828,15659.0
2023-06-29 12:00:00,60.91,61.2,60.89,61.17,11764.0,56.2197,56.4874,56.2013,56.4597,11764.0
2023-06-29 12:30:00,61.17,61.35,61.17,61.29,17377.0,56.4597,56.6258,56.4597,56.5705,17377.0
2023-06-29 13:00:00,61.29,61.3,61.17,61.3,10192.0,56.5705,56.5797,56.4597,56.5797,10192.0
2023-06-29 13:30:00,61.31,61.35,61.15,61.16,12096.0,56.5889,56.6258,56.4412,56.4505,12096.0
2023-06-29 14:00:00,61.18,61.29,61.14,61.29,12393.0,56.4689,56.5705,56.432,56.5705,12393.0
2023-06-29 14:30:00,61.28,61.38,61.26,61.37,12550.0,56.5612,56.6535,56.5428,56.6443,12550.0
2023-06-29 15:00:00,61.42,61.55,61.35,61.49,46679.0,56.6904,56.8104,56.6258,56.7551,46679.0
2023-06-29 15:30:00,61.52,61.7,61.5,61.69,88610.0,56.7827,56.9489,56.7643,56.9397,88610.0
2023-06-30 09:30:00,62.17,62.29,61.6,62.07,33047.0,57.3827,57.4935,56.8566,57.2904,33047.0
2023-06-30 10:00:00,62.05,62.22,61.46,61.62,25421.0,57.2719,57.4288,56.7274,56.875,25421.0
2023-06-30 10:30:00,61.68,61.8,61.47,61.49,21893.0,56.9304,57.0412,56.7366,56.7551,21893.0
2023-06-30 11:00:00,61.48,61.53,61.09,61.18,18555.0,56.7458,56.792,56.3859,56.4689,18555.0
2023-06-30 11:30:00,61.22,61.5,61.21,61.41,9711.0,56.5058,56.7643,56.4966,56.6812,9711.0
2023-06-30 12:00:00,61.42,61.46,61.17,61.19,12858.0,56.6904,56.7274,56.4597,56.4782,12858.0
2023-06-30 12:30:00,61.25,61.27,61.05,61.05,10601.0,56.5335,56.552,56.3489,56.3489,10601.0
2023-06-30 13:00:00,61.03,61.17,61.0,61.13,10323.0,56.3305,56.4597,56.3028,56.4228,10323.0
2023-06-30 13:30:00,61.1,61.18,61.0,61.06,9914.0,56.3951,56.4689,56.3028,56.3582,9914.0
2023-06-30 14:00:00,61.07,61.15,60.89,60.97,15187.0,56.3674,56.4412,56.2013,56.2751,15187.0
2023-06-30 14:30:00,60.98,61.09,60.96,61.0,12379.0,56.2843,56.3859,56.2659,56.3028,12379.0
2023-06-30 15:00:00,61.02,61.09,60.89,61.04,28882.0,56.3213,56.3859,56.2013,56.3397,28882.0
2023-06-30 15:30:00,61.04,61.89,60.99,61.75,221278.0,56.3397,57.1243,56.2936,56.995,221278.0
2023-07-03 09:30:00,61.65,62.22,61.56,62.06,25015.0,56.9027,57.4288,56.8197,57.2812,25015.0
2023-07-03 10:00:00,62.04,62.49,62.04,62.47,22925.0,57.2627,57.6781,57.2627,57.6596,22925.0
2023-07-03 10:30:00,62.48,62.53,62.38,62.41,18372.0,57.6688,57.715,57.5765,57.6042,18372.0
2023-07-03 11:00:00,62.43,62.65,62.42,62.64,11406.0,57.6227,57.8257,57.6134,57.8165,11406.0
2023-07-03 11:30:00,62.6,62.67,62.49,62.49,14743.0,57.7796,57.8442,57.6781,57.6781,14743.0
2023-07-03 12:00:00,62.45,62.51,62.29,62.33,8381.0,57.6411,57.6965,57.4935,57.5304,8381.0
2023-07-03 12:30:00,62.32,62.39,62.22,62.39,35442.0,57.5211,57.5858,57.4288,57.5858,35442.0
2023-07-05 09:30:00,62.21,62.25,61.51,62.19,32899.0,57.4196,57.4565,56.7735,57.4012,32899.0
2023-07-05 10:00:00,62.18,62.43,62.17,62.38,17613.0,57.3919,57.6227,57.3827,57.5765,17613.0
2023-07-05 10:30:00,62.39,62.8,62.36,62.69,38613.0,57.5858,57.9642,57.5581,57.8627,38613.0
2023-07-05 11:00:00,62.68,62.91,62.68,62.87,15822.0,57.8534,58.0657,57.8534,58.0288,15822.0
2023-07-05 11:30:00,62.89,62.97,62.73,62.8,20095.0,58.0473,58.1211,57.8996,57.9642,20095.0
2023-07-05 12:00:00,62.83,62.91,62.66,62.73,15444.0,57.9919,58.0657,57.835,57.8996,15444.0
2023-07-05 12:30:00,62.72,62.81,62.65,62.77,17334.0,57.8903,57.9734,57.8257,57.9365,17334.0
2023-07-05 13:00:00,62.73,62.73,62.53,62.62,11467.0,57.8996,57.8996,57.715,57.798,11467.0
2023-07-05 13:30:00,62.62,62.74,62.62,62.7,9746.0,57.798,57.9088,57.798,57.8719,9746.0
2023-07-05 14:00:00,62.7,62.7,62.38,62.38,16271.0,57.8719,57.8719,57.5765,57.5765,16271.0
2023-07-05 14:30:00,62.39,62.58,62.38,62.58,14184.0,57.5858,57.7611,57.5765,57.7611,14184.0
2023-07-05 15:00:00,62.58,62.59,62.47,62.53,22634.0,57.7611,57.7704,57.6596,57.715,22634.0
2023-07-05 15:30:00,62.53,62.53,62.15,62.27,80122.0,57.715,57.715,57.3642,57.475,80122.0
2023-07-06 09:30:00,61.39,61.4,60.45,60.85,123714.0,56.6628,56.672,55.7951,56.1643,123714.0
2023-07-06 10:00:00,60.77,60.97,60.72,60.81,44522.0,56.0905,56.2751,56.0444,56.1274,44522.0
2023-07-06 10:30:00,60.74,61.02,60.74,60.96,28088.0,56.0628,56.3213,56.0628,56.2659,28088.0
2023-07-06 11:00:00,60.95,61.19,60.85,61.1,32852.0,56.2566,56.4782,56.1643,56.3951,32852.0
2023-07-06 11:30:00,61.09,61.39,61.09,61.39,35009.0,56.3859,56.6628,56.3859,56.6628,35009.0
2023-07-06 12:00:00,61.39,61.68,61.39,61.56,42467.0,56.6628,56.9304,56.6628,56.8197,42467.0
2023-07-06 12:30:00,61.56,61.71,61.55,61.65,38982.0,56.8197,56.9581,56.8104,56.9027,38982.0
2023-07-06 13:00:00,61.66,61.71,61.56,61.66,31228.0,56.912,56.9581,56.8197,56.912,31228.0
2023-07-06 13:30:00,61.67,61.87,61.66,61.86,19802.0,56.9212,57.1058,56.912,57.0966,19802.0
2023-07-06 14:00:00,61.85,61.92,61.8,61.9,33519.0,57.0873,57.1519,57.0412,57.1335,33519.0
2023-07-06 14:30:00,61.9,61.94,61.73,61.91,37032.0,57.1335,57.1704,56.9766,57.1427,37032.0
2023-07-06 15:00:00,61.91,61.96,61.88,61.91,28651.0,57.1427,57.1889,57.115,57.1427,28651.0
2023-07-06 15:30:00,61.91,62.08,61.78,62.01,137428.0,57.1427,57.2996,57.0227,57.235,137428.0
2023-07-07 09:30:00,61.82,62.04,61.56,61.8,31416.0,57.0596,57.2627,56.8197,57.0412,31416.0
2023-07-07 10:00:00,61.77,61.86,61.7,61.72,28782.0,57.0135,57.0966,56.9489,56.9673,28782.0
2023-07-07 10:30:00,61.69,61.86,61.63,61.78,38665.0,56.9397,57.0966,56.8843,57.0227,38665.0
2023-07-07 11:00:00,61.78,61.86,61.52,61.66,28581.0,57.0227,57.0966,56.7827,56.912,28581.0
2023-07-07 11:30:00,61.69,61.85,61.51,61.6,39346.0,56.9397,57.0873,56.7735,56.8566,39346.0
2023-07-07 12:00:00,61.59,61.71,61.58,61.69,26722.0,56.8474,56.9581,56.8381,56.9397,26722.0
2023-07-07 12:30:00,61.69,61.89,61.63,61.86,37839.0,56.9397,57.1243,56.8843,57.0966,37839.0
2023-07-07 13:00:00,61.86,61.95,61.8,61.85,39172.0,57.0966,57.1796,57.0412,57.0873,39172.0
2023-07-07 13:30:00,61.84,61.84,61.63,61.71,21976.0,57.0781,57.0781,56.8843,56.9581,21976.0
2023-07-07 14:00:00,61.71,61.76,61.67,61.74,20047.0,56.9581,57.0043,56.9212,56.9858,20047.0
2023-07-07 14:30:00,61.74,61.75,61.49,61.5,26322.0,56.9858,56.995,56.7551,56.7643,26322.0
2023-07-07 15:00:00,61.51,61.6,61.49,61.56,27923.0,56.7735,56.8566,56.7551,56.8197,27923.0
2023-07-07 15:30:00,61.54,61.63,61.27,61.32,101334.0,56.8012,56.8843,56.552,56.5981,101334.0
2023-07-10 09:30:00,61.37,61.53,60.91,61.29,45025.0,56.6443,56.792,56.2197,56.5705,45025.0
2023-07-10 10:00:00,61.32,61.5,61.09,61.13,32217.0,56.5981,56.7643,56.3859,56.4228,32217.0
2023-07-10 10:30:00,61.15,61.18,60.86,60.89,21848.0,56.4412,56.4689,56.1736,56.2013,21848.0
2023-07-10 11:00:00,60.9,60.94,60.78,60.85,24535.0,56.2105,56.2474,56.0997,56.1643,24535.0
2023-07-10 11:30:00,60.85,61.01,60.85,60.99,18274.0,56.1643,56.312,56.1643,56.2936,18274.0
2023-07-10 12:00:00,61.0,61.06,60.91,60.93,29703.0,56.3028,56.3582,56.2197,56.2382,29703.0
2023-07-10 12:30:00,60.94,61.07,60.92,61.05,24862.0,56.2474,56.3674,56.229,56.3489,24862.0
2023-07-10 13:00:00,61.05,61.07,60.99,61.0,42878.0,56.3489,56.3674,56.2936,56.3028,42878.0
2023-07-10 13:30:00,61.0,61.08,60.98,61.01,53238.0,56.3028,56.3766,56.2843,56.312,53238.0
2023-07-10 14:00:00,61.01,61.01,60.84,60.89,26278.0,56.312,56.312,56.1551,56.2013,26278.0
2023-07-10 14:30:00,60.87,61.15,60.85,61.13,28755.0,56.1828,56.4412,56.1643,56.4228,28755.0
2023-07-10 15:00:00,61.15,61.26,61.05,61.24,36591.0,56.4412,56.5428,56.3489,56.5243,36591.0
2023-07-10 15:30:00,61.23,61.42,61.22,61.4,153746.0,56.5151,56.6904,56.5058,56.672,153746.0
2023-07-11 09:30:00,61.67,61.79,61.5,61.65,23910.0,56.9212,57.032,56.7643,56.9027,23910.0
2023-07-11 10:00:00,61.69,62.07,61.59,62.01,18392.0,56.9397,57.2904,56.8474,57.235,18392.0
2023-07-11 10:30:00,62.01,62.15,61.89,62.15,44782.0,57.235,57.3642,57.1243,57.3642,44782.0
2023-07-11 11:00:00,62.15,62.29,62.02,62.29,26657.0,57.3642,57.4935,57.2442,57.4935,26657.0
2023-07-11 11:30:00,62.26,62.41,62.19,62.25,25377.0,57.4658,57.6042,57.4012,57.4565,25377.0
2023-07-11 12:00:00,62.26,62.47,62.25,62.39,30073.0,57.4658,57.6596,57.4565,57.5858,30073.0
2023-07-11 12:30:00,62.4,62.48,62.3,62.42,19528.0,57.595,57.6688,57.5027,57.6134,19528.0
2023-07-11 13:00:00,62.42,62.45,62.32,62.38,17903.0,57.6134,57.6411,57.5211,57.5765,17903.0
2023-07-11 13:30:00,62.38,62.46,62.28,62.4,27733.0,57.5765,57.6504,57.4842,57.595,27733.0
2023-07-11 14:00:00,62.4,62.49,62.3,62.49,32353.0,57.595,57.6781,57.5027,57.6781,32353.0
2023-07-11 14:30:00,62.49,62.59,62.47,62.54,33636.0,57.6781,57.7704,57.6596,57.7242,33636.0
2023-07-11 15:00:00,62.55,62.63,62.52,62.54,35255.0,57.7334,57.8073,57.7057,57.7242,35255.0
2023-07-11 15:30:00,62.55,62.81,62.47,62.8,109617.0,57.7334,57.9734,57.6596,57.9642,109617.0
2023-07-12 09:30:00,63.38,63.61,63.25,63.47,17494.0,58.4995,58.7118,58.3795,58.5826,17494.0
2023-07-12 10:00:00,63.55,63.55,63.23,63.29,10211.0,58.6564,58.6564,58.3611,58.4165,10211.0
2023-07-12 10:30:00,63.32,63.46,63.26,63.34,10111.0,58.4441,58.5734,58.3888,58.4626,10111.0
2023-07-12 11:00:00,63.36,63.45,63.27,63.39,13151.0,58.4811,58.5641,58.398,58.5088,13151.0
2023-07-12 11:30:00,63.42,63.66,63.42,63.51,26418.0,58.5364,58.758,58.5364,58.6195,26418.0
2023-07-12 12:00:00,63.53,63.64,63.45,63.6,27140.0,58.638,58.7395,58.5641,58.7026,27140.0
2023-07-12 12:30:00,63.59,63.75,63.59,63.73,22972.0,58.6934,58.841,58.6934,58.8226,22972.0
2023-07-12 13:00:00,63.72,63.81,63.65,63.69,16949.0,58.8133,58.8964,58.7487,58.7857,16949.0
2023-07-12 13:30:00,63.71,63.74,63.61,63.62,18865.0,58.8041,58.8318,58.7118,58.721,18865.0
2023-07-12 14:00:00,63.64,63.66,63.53,63.61,19620.0,58.7395,58.758,58.638,58.7118,19620.0
2023-07-12 14:30:00,63.6,63.68,63.56,63.62,16980.0,58.7026,58.7764,58.6657,58.721,16980.0
2023-07-12 15:00:00,63.61,63.61,63.31,63.34,16975.0,58.7118,58.7118,58.4349,58.4626,16975.0
2023-07-12 15:30:00,63.33,63.33,63.08,63.11,100342.0,58.4534,58.4534,58.2226,58.2503,100342.0
2023-07-13 09:30:00,63.05,63.11,62.71,62.88,24034.0,58.1949,58.2503,57.8811,58.038,24034.0
2023-07-13 10:00:00,62.89,63.16,62.8,63.16,18012.0,58.0473,58.2965,57.9642,58.2965,18012.0
2023-07-13 10:30:00,63.23,63.28,62.84,62.93,76613.0,58.3611,58.4072,58.0011,58.0842,76613.0
2023-07-13 11:00:00,63.01,63.1,62.93,63.08,16623.0,58.158,58.2411,58.0842,58.2226,16623.0
2023-07-13 11:30:00,63.1,63.16,62.94,63.08,99463.0,58.2411,58.2965,58.0934,58.2226,99463.0
2023-07-13 12:00:00,63.08,63.08,62.88,62.9,15565.0,58.2226,58.2226,58.038,58.0565,15565.0
2023-07-13 12:30:00,62.93,62.97,62.76,62.88,41727.0,58.0842,58.1211,57.9273,58.038,41727.0
2023-07-13 13:00:00,62.9,62.9,62.72,62.78,97715.0,58.0565,58.0565,57.8903,57.9457,97715.0
2023-07-13 13:30:00,62.79,62.9,62.7,62.82,15291.0,57.955,58.0565,57.8719,57.9826,15291.0
2023-07-13 14:00:00,62.83,63.09,62.81,63.04,15718.0,57.9919,58.2319,57.9734,58.1857,15718.0
2023-07-13 14:30:00,63.06,63.13,62.99,63.13,30742.0,58.2042,58.2688,58.1396,58.2688,30742.0
2023-07-13 15:00:00,63.13,63.29,63.07,63.28,39653.0,58.2688,58.4165,58.2134,58.4072,39653.0
2023-07-13 15:30:00,63.28,63.54,63.28,63.41,138912.0,58.4072,58.6472,58.4072,58.5272,138912.0
2023-07-14 09:30:00,63.34,63.41,62.82,62.94,9558.0,58.4626,58.5272,57.9826,58.0934,9558.0
2023-07-14 10:00:00,63.1,63.1,62.83,62.88,28842.0,58.2411,58.2411,57.9919,58.038,28842.0
2023-07-14 10:30:00,62.85,63.0,62.7,62.94,31505.0,58.0103,58.1488,57.8719,58.0934,31505.0
2023-07-14 11:00:00,63.0,63.12,62.96,62.97,14648.0,58.1488,58.2595,58.1119,58.1211,14648.0
2023-07-14 11:30:00,63.0,63.04,62.86,62.97,9929.0,58.1488,58.1857,58.0196,58.1211,9929.0
2023-07-14 12:00:00,63.03,63.05,62.89,62.94,10828.0,58.1765,58.1949,58.0473,58.0934,10828.0
2023-07-14 12:30:00,62.96,62.97,62.82,62.94,10247.0,58.1119,58.1211,57.9826,58.0934,10247.0
2023-07-14 13:00:00,62.96,63.02,62.86,62.88,11375.0,58.1119,58.1672,58.0196,58.038,11375.0
2023-07-14 13:30:00,62.89,63.09,62.83,63.06,21198.0,58.0473,58.2319,57.9919,58.2042,21198.0
2023-07-14 14:00:00,63.08,63.13,63.05,63.09,11223.0,58.2226,58.2688,58.1949,58.2319,11223.0
2023-07-14 14:30:00,63.1,63.21,63.09,63.21,7157.0,58.2411,58.3426,58.2319,58.3426,7157.0
2023-07-14 15:00:00,63.21,63.35,63.12,63.27,17112.0,58.3426,58.4718,58.2595,58.398,17112.0
2023-07-14 15:30:00,63.3,63.41,63.26,63.41,53728.0,58.4257,58.5272,58.3888,58.5272,53728.0
2023-07-17 09:30:00,63.11,63.48,62.88,63.39,18673.0,58.2503,58.5918,58.038,58.5088,18673.0
2023-07-17 10:00:00,63.39,63.46,63.31,63.41,9691.0,58.5088,58.5734,58.4349,58.5272,9691.0
2023-07-17 10:30:00,63.43,63.48,63.32,63.39,5301.0,58.5457,58.5918,58.4441,58.5088,5301.0
2023-07-17 11:00:00,63.36,63.56,63.36,63.55,4996.0,58.4811,58.6657,58.4811,58.6564,4996.0
2023-07-17 11:30:00,63.56,63.79,63.54,63.7,6119.0,58.6657,58.878,58.6472,58.7949,6119.0
2023-07-17 12:00:00,63.67,63.77,63.62,63.74,6550.0,58.7672,58.8595,58.721,58.8318,6550.0
2023-07-17 12:30:00,63.76,63.85,63.65,63.65,10155.0,58.8503,58.9333,58.7487,58.7487,10155.0
2023-07-17 13:00:00,63.63,63.72,63.56,63.71,8291.0,58.7303,58.8133,58.6657,58.8041,8291.0
2023-07-17 13:30:00,63.72,63.82,63.72,63.8,15795.0,58.8133,58.9056,58.8133,58.8872,15795.0
2023-07-17 14:00:00,63.8,63.85,63.76,63.81,16826.0,58.8872,58.9333,58.8503,58.8964,16826.0
2023-07-17 14:30:00,63.81,63.94,63.77,63.93,29001.0,58.8964,59.0164,58.8595,59.0072,29001.0
2023-07-17 15:00:00,63.92,63.93,63.79,63.79,36574.0,58.9979,59.0072,58.878,58.878,36574.0
2023-07-17 15:30:00,63.8,64.01,63.78,63.83,148372.0,58.8872,59.081,58.8687,58.9149,148372.0
2023-07-18 09:30:00,63.84,63.84,63.37,63.42,54495.0,58.9241,58.9241,58.4903,58.5364,54495.0
2023-07-18 10:00:00,63.38,63.83,63.38,63.59,49914.0,58.4995,58.9149,58.4995,58.6934,49914.0
2023-07-18 10:30:00,63.65,63.77,63.56,63.63,15389.0,58.7487,58.8595,58.6657,58.7303,15389.0
2023-07-18 11:00:00,63.61,63.63,63.3,63.43,17864.0,58.7118,58.7303,58.4257,58.5457,17864.0
2023-07-18 11:30:00,63.38,63.43,63.0,63.12,14876.0,58.4995,58.5457,58.1488,58.2595,14876.0
2023-07-18 12:00:00,63.12,63.17,62.96,63.14,17388.0,58.2595,58.3057,58.1119,58.278,17388.0
2023-07-18 12:30:00,63.17,63.53,63.08,63.5,24466.0,58.3057,58.638,58.2226,58.6103,24466.0
2023-07-18 13:00:00,63.5,63.58,63.45,63.46,18864.0,58.6103,58.6841,58.5641,58.5734,18864.0
2023-07-18 13:30:00,63.4,63.46,63.35,63.45,16391.0,58.518,58.5734,58.4718,58.5641,16391.0
2023-07-18 14:00:00,63.45,63.55,63.4,63.55,17210.0,58.5641,58.6564,58.518,58.6564,17210.0
2023-07-18 14:30:00,63.6,63.64,63.51,63.55,16890.0,58.7026,58.7395,58.6195,58.6564,16890.0
2023-07-18 15:00:00,63.52,63.76,63.44,63.69,22465.0,58.6287,58.8503,58.5549,58.7857,22465.0
2023-07-18 15:30:00,63.7,63.76,63.6,63.75,150583.0,58.7949,58.8503,58.7026,58.841,150583.0
2023-07-19 09:30:00,63.94,64.38,63.87,64.26,67410.0,59.0164,59.4225,58.9518,59.3118,67410.0
2023-07-19 10:00:00,64.25,64.49,64.19,64.34,27238.0,59.3025,59.524,59.2471,59.3856,27238.0
2023-07-19 10:30:00,64.32,64.42,64.25,64.34,13296.0,59.3671,59.4594,59.3025,59.3856,13296.0
2023-07-19 11:00:00,64.39,64.49,64.09,64.22,10120.0,59.4317,59.524,59.1549,59.2748,10120.0
2023-07-19 11:30:00,64.24,64.36,64.23,64.34,13055.0,59.2933,59.4041,59.2841,59.3856,13055.0
2023-07-19 12:00:00,64.36,64.5,64.32,64.5,25613.0,59.4041,59.5333,59.3671,59.5333,25613.0
2023-07-19 12:30:00,64.5,64.57,64.36,64.52,9356.0,59.5333,59.5979,59.4041,59.5517,9356.0
2023-07-19 13:00:00,64.52,64.57,64.39,64.54,15179.0,59.5517,59.5979,59.4317,59.5702,15179.0
2023-07-19 13:30:00,64.56,64.61,64.52,64.6,8447.0,59.5887,59.6348,59.5517,59.6256,8447.0
2023-07-19 14:00:00,64.59,64.66,64.49,64.61,8667.0,59.6163,59.681,59.524,59.6348,8667.0
2023-07-19 14:30:00,64.61,64.73,64.58,64.65,10627.0,59.6348,59.7456,59.6071,59.6717,10627.0
2023-07-19 15:00:00,64.67,64.76,64.57,64.74,16808.0,59.6902,59.7733,59.5979,59.7548,16808.0
2023-07-19 15:30:00,64.73,64.77,64.53,64.72,62765.0,59.7456,59.7825,59.561,59.7363,62765.0
2023-07-20 09:30:00,64.79,64.96,64.0,64.58,32871.0,59.8009,59.9579,59.0718,59.6071,32871.0
2023-07-20 10:00:00,64.58,64.76,64.48,64.67,24619.0,59.6071,59.7733,59.5148,59.6902,24619.0
2023-07-20 10:30:00,64.66,64.83,64.65,64.74,20270.0,59.681,59.8379,59.6717,59.7548,20270.0
2023-07-20 11:00:00,64.73,64.8,64.6,64.64,15678.0,59.7456,59.8102,59.6256,59.6625,15678.0
2023-07-20 11:30:00,64.62,64.96,64.61,64.96,23833.0,59.644,59.9579,59.6348,59.9579,23833.0
2023-07-20 12:00:00,64.98,65.08,64.88,65.03,21094.0,59.9763,60.0686,59.884,60.0225,21094.0
2023-07-20 12:30:00,65.03,65.1,64.96,64.98,23641.0,60.0225,60.0871,59.9579,59.9763,23641.0
2023-07-20 13:00:00,64.98,65.01,64.87,64.94,47645.0,59.9763,60.004,59.8748,59.9394,47645.0
2023-07-20 13:30:00,64.92,65.18,64.86,65.15,27810.0,59.9209,60.1609,59.8656,60.1332,27810.0
2023-07-20 14:00:00,65.15,65.21,64.99,64.99,32170.0,60.1332,60.1886,59.9855,59.9855,32170.0
2023-07-20 14:30:00,64.96,65.2,64.96,65.18,25192.0,59.9579,60.1794,59.9579,60.1609,25192.0
2023-07-20 15:00:00,65.19,65.29,65.1,65.15,34774.0,60.1701,60.2624,60.0871,60.1332,34774.0
2023-07-20 15:30:00,65.15,65.49,65.09,65.44,151512.0,60.1332,60.447,60.0778,60.4009,151512.0
2023-07-21 09:30:00,65.62,65.8,65.28,65.44,34020.0,60.567,60.7332,60.2532,60.4009,34020.0
2023-07-21 10:00:00,65.47,65.81,65.43,65.8,17699.0,60.4286,60.7424,60.3917,60.7332,17699.0
2023-07-21 10:30:00,65.78,66.01,65.73,65.99,21788.0,60.7147,60.927,60.6686,60.9085,21788.0
2023-07-21 11:00:00,66.01,66.2,65.89,66.14,24627.0,60.927,61.1024,60.8162,61.047,24627.0
2023-07-21 11:30:00,66.17,66.39,66.15,66.36,20276.0,61.0747,61.2777,61.0562,61.2501,20276.0
2023-07-21 12:00:00,66.41,66.45,66.3,66.36,14729.0,61.2962,61.3331,61.1947,61.2501,14729.0
2023-07-21 12:30:00,66.38,66.4,66.27,66.37,19380.0,61.2685,61.287,61.167,61.2593,19380.0
2023-07-21 13:00:00,66.36,66.39,66.23,66.24,21394.0,61.2501,61.2777,61.1301,61.1393,21394.0
2023-07-21 13:30:00,66.24,66.36,66.17,66.26,16895.0,61.1393,61.2501,61.0747,61.1578,16895.0
2023-07-21 14:00:00,66.27,66.3,66.21,66.25,14328.0,61.167,61.1947,61.1116,61.1485,14328.0
2023-07-21 14:30:00,66.27,66.33,66.24,66.25,13976.0,61.167,61.2224,61.1393,61.1485,13976.0
2023-07-21 15:00:00,66.25,66.25,66.04,66.15,15191.0,61.1485,61.1485,60.9547,61.0562,15191.0
2023-07-21 15:30:00,66.15,66.22,65.74,65.81,188951.0,61.0562,61.1208,60.6778,60.7424,188951.0
2023-07-24 09:30:00,65.67,66.22,65.59,65.73,67880.0,60.6132,61.1208,60.5393,60.6686,67880.0
2023-07-24 10:00:00,65.72,65.91,65.51,65.56,56101.0,60.6593,60.8347,60.4655,60.5117,56101.0
2023-07-24 10:30:00,65.57,65.85,65.54,65.6,29171.0,60.5209,60.7793,60.4932,60.5486,29171.0
2023-07-24 11:00:00,65.63,65.66,65.49,65.66,23784.0,60.5763,60.604,60.447,60.604,23784.0
2023-07-24 11:30:00,65.67,65.77,65.49,65.61,17310.0,60.6132,60.7055,60.447,60.5578,17310.0
2023-07-24 12:00:00,65.62,65.74,65.61,65.72,14695.0,60.567,60.6778,60.5578,60.6593,14695.0
2023-07-24 12:30:00,65.71,65.75,65.62,65.72,18123.0,60.6501,60.687,60.567,60.6593,18123.0
2023-07-24 13:00:00,65.7,65.82,65.63,65.75,13329.0,60.6409,60.7516,60.5763,60.687,13329.0
2023-07-24 13:30:00,65.76,65.83,65.67,65.79,16526.0,60.6963,60.7609,60.6132,60.7239,16526.0
2023-07-24 14:00:00,65.79,65.83,65.68,65.76,14292.0,60.7239,60.7609,60.6224,60.6963,14292.0
2023-07-24 14:30:00,65.75,65.76,65.7,65.7,23776.0,60.687,60.6963,60.6409,60.6409,23776.0
2023-07-24 15:00:00,65.72,65.77,65.62,65.62,32364.0,60.6593,60.7055,60.567,60.567,32364.0
2023-07-24 15:30:00,65.62,65.77,65.5,65.75,107959.0,60.567,60.7055,60.4563,60.687,107959.0
2023-07-25 09:30:00,65.86,66.08,65.39,65.62,70856.0,60.7886,60.9916,60.3547,60.567,70856.0
2023-07-25 10:00:00,65.55,65.84,65.55,65.72,42374.0,60.5024,60.7701,60.5024,60.6593,42374.0
2023-07-25 10:30:00,65.74,65.87,65.65,65.69,33334.0,60.6778,60.7978,60.5947,60.6316,33334.0
2023-07-25 11:00:00,65.64,65.64,65.42,65.6,60529.0,60.5855,60.5855,60.3824,60.5486,60529.0
2023-07-25 11:30:00,65.61,65.64,65.51,65.61,10947.0,60.5578,60.5855,60.4655,60.5578,10947.0
2023-07-25 12:00:00,65.61,65.61,65.37,65.4,7869.0,60.5578,60.5578,60.3363,60.364,7869.0
2023-07-25 12:30:00,65.37,65.42,65.22,65.25,7671.0,60.3363,60.3824,60.1978,60.2255,7671.0
2023-07-25 13:00:00,65.27,65.29,65.09,65.09,10741.0,60.244,60.2624,60.0778,60.0778,10741.0
2023-07-25 13:30:00,65.06,65.3,65.06,65.29,21736.0,60.0502,60.2717,60.0502,60.2624,21736.0
2023-07-25 14:00:00,65.28,65.46,65.25,65.46,8692.0,60.2532,60.4194,60.2255,60.4194,8692.0
2023-07-25 14:30:00,65.49,65.56,65.47,65.49,12791.0,60.447,60.5117,60.4286,60.447,12791.0
2023-07-25 15:00:00,65.53,65.58,65.47,65.49,20533.0,60.484,60.5301,60.4286,60.447,20533.0
2023-07-25 15:30:00,65.48,65.49,65.3,65.35,76710.0,60.4378,60.447,60.2717,60.3178,76710.0
2023-07-26 09:30:00,65.47,65.78,65.38,65.51,14658.0,60.4286,60.7147,60.3455,60.4655,14658.0
2023-07-26 10:00:00,65.55,65.59,65.19,65.27,18234.0,60.5024,60.5393,60.1701,60.244,18234.0
2023-07-26 10:30:00,65.29,65.63,65.22,65.56,11520.0,60.2624,60.5763,60.1978,60.5117,11520.0
2023-07-26 11:00:00,65.6,65.75,65.57,65.65,10394.0,60.5486,60.687,60.5209,60.5947,10394.0
2023-07-26 11:30:00,65.65,65.7,65.56,65.61,10087.0,60.5947,60.6409,60.5117,60.5578,10087.0
2023-07-26 12:00:00,65.61,65.67,65.59,65.67,17864.0,60.5578,60.6132,60.5393,60.6132,17864.0
2023-07-26 12:30:00,65.7,65.76,65.45,65.45,20698.0,60.6409,60.6963,60.4101,60.4101,20698.0
2023-07-26 13:00:00,65.42,65.58,65.41,65.56,15644.0,60.3824,60.5301,60.3732,60.5117,15644.0
2023-07-26 13:30:00,65.56,65.58,65.43,65.43,10139.0,60.5117,60.5301,60.3917,60.3917,10139.0
2023-07-26 14:00:00,65.42,65.58,65.4,65.57,21525.0,60.3824,60.5301,60.364,60.5209,21525.0
2023-07-26 14:30:00,65.57,65.99,65.55,65.95,35642.0,60.5209,60.9085,60.5024,60.8716,35642.0
2023-07-26 15:00:00,65.97,65.99,65.57,65.7,44293.0,60.8901,60.9085,60.5209,60.6409,44293.0
2023-07-26 15:30:00,65.71,66.04,65.64,65.94,140613.0,60.6501,60.9547,60.5855,60.8624,140613.0
2023-07-27 09:30:00,65.97,66.36,65.93,65.97,20896.0,60.8901,61.2501,60.8532,60.8901,20896.0
2023-07-27 10:00:00,66.03,66.16,65.95,66.1,24339.0,60.9455,61.0655,60.8716,61.0101,24339.0
2023-07-27 10:30:00,66.1,66.1,65.43,65.44,31249.0,61.0101,61.0101,60.3917,60.4009,31249.0
2023-07-27 11:00:00,65.4,65.4,65.11,65.14,30245.0,60.364,60.364,60.0963,60.124,30245.0
2023-07-27 11:30:00,65.15,65.5,65.15,65.5,34030.0,60.1332,60.4563,60.1332,60.4563,34030.0
2023-07-27 12:00:00,65.5,65.53,65.29,65.4,17817.0,60.4563,60.484,60.2624,60.364,17817.0
2023-07-27 12:30:00,65.4,65.47,65.28,65.39,21756.0,60.364,60.4286,60.2532,60.3547,21756.0
2023-07-27 13:00:00,65.39,65.53,65.18,65.19,30324.0,60.3547,60.484,60.1609,60.1701,30324.0
2023-07-27 13:30:00,65.17,65.2,64.88,64.99,25189.0,60.1517,60.1794,59.884,59.9855,25189.0
2023-07-27 14:00:00,64.98,64.99,64.75,64.8,23702.0,59.9763,59.9855,59.764,59.8102,23702.0
2023-07-27 14:30:00,64.79,64.9,64.65,64.78,27003.0,59.8009,59.9025,59.6717,59.7917,27003.0
2023-07-27 15:00:00,64.75,64.78,64.61,64.64,35628.0,59.764,59.7917,59.6348,59.6625,35628.0
2023-07-27 15:30:00,64.67,64.76,64.43,64.55,114276.0,59.6902,59.7733,59.4687,59.5794,114276.0
2023-07-28 09:30:00,65.18,65.31,64.93,65.13,21214.0,60.1609,60.2809,59.9302,60.1148,21214.0
2023-07-28 10:00:00,65.24,65.33,65.05,65.14,18662.0,60.2163,60.2994,60.0409,60.124,18662.0
2023-07-28 10:30:00,65.12,65.12,64.91,64.94,19098.0,60.1055,60.1055,59.9117,59.9394,19098.0
2023-07-28 11:00:00,64.93,65.01,64.77,64.81,10373.0,59.9302,60.004,59.7825,59.8194,10373.0
2023-07-28 11:30:00,64.79,64.83,64.65,64.7,10680.0,59.8009,59.8379,59.6717,59.7179,10680.0
2023-07-28 12:00:00,64.69,64.8,64.61,64.74,9505.0,59.7086,59.8102,59.6348,59.7548,9505.0
2023-07-28 12:30:00,64.74,64.87,64.72,64.83,6319.0,59.7548,59.8748,59.7363,59.8379,6319.0
2023-07-28 13:00:00,64.83,64.83,64.68,64.7,10611.0,59.8379,59.8379,59.6994,59.7179,10611.0
2023-07-28 13:30:00,64.7,64.71,64.47,64.62,18418.0,59.7179,59.7271,59.5056,59.644,18418.0
2023-07-28 14:00:00,64.64,64.9,64.64,64.87,17401.0,59.6625,59.9025,59.6625,59.8748,17401.0
2023-07-28 14:30:00,64.88,64.96,64.84,64.92,14425.0,59.884,59.9579,59.8471,59.9209,14425.0
2023-07-28 15:00:00,64.92,65.06,64.92,64.96,24229.0,59.9209,60.0502,59.9209,59.9579,24229.0
2023-07-28 15:30:00,64.94,64.97,64.86,64.87,68737.0,59.9394,59.9671,59.8656,59.8748,68737.0
2023-07-31 09:30:00,65.01,65.32,64.64,65.05,25275.0,60.004,60.2901,59.6625,60.0409,25275.0
2023-07-31 10:00:00,65.12,65.71,65.11,65.71,18336.0,60.1055,60.6501,60.0963,60.6501,18336.0
2023-07-31 10:30:00,65.76,65.83,65.59,65.72,60630.0,60.6963,60.7609,60.5393,60.6593,60630.0
2023-07-31 11:00:00,65.78,65.79,65.46,65.7,29465.0,60.7147,60.7239,60.4194,60.6409,29465.0
2023-07-31 11:30:00,65.67,65.7,65.31,65.32,11654.0,60.6132,60.6409,60.2809,60.2901,11654.0
2023-07-31 12:00:00,65.34,65.52,65.29,65.42,17515.0,60.3086,60.4747,60.2624,60.3824,17515.0
2023-07-31 12:30:00,65.42,65.52,65.38,65.42,14549.0,60.3824,60.4747,60.3455,60.3824,14549.0
2023-07-31 13:00:00,65.4,65.48,65.31,65.44,25349.0,60.364,60.4378,60.2809,60.4009,25349.0
2023-07-31 13:30:00,65.45,65.57,65.42,65.48,12402.0,60.4101,60.5209,60.3824,60.4378,12402.0
2023-07-31 14:00:00,65.49,65.5,65.34,65.37,12336.0,60.447,60.4563,60.3086,60.3363,12336.0
2023-07-31 14:30:00,65.38,65.45,65.27,65.32,16910.0,60.3455,60.4101,60.244,60.2901,16910.0
2023-07-31 15:00:00,65.34,65.48,65.25,65.47,25018.0,60.3086,60.4378,60.2255,60.4286,25018.0
2023-07-31 15:30:00,65.49,65.57,65.29,65.56,129929.0,60.447,60.5209,60.2624,60.5117,129929.0
2023-08-01 09:30:00,65.24,65.55,65.2,65.42,56538.0,60.2163,60.5024,60.1794,60.3824,56538.0
2023-08-01 10:00:00,65.41,65.58,65.02,65.09,34431.0,60.3732,60.5301,60.0132,60.0778,34431.0
2023-08-01 10:30:00,65.08,65.31,65.07,65.19,25172.0,60.0686,60.2809,60.0594,60.1701,25172.0
2023-08-01 11:00:00,65.22,65.37,65.15,65.27,26343.0,60.1978,60.3363,60.1332,60.244,26343.0
2023-08-01 11:30:00,65.29,65.37,65.17,65.27,21258.0,60.2624,60.3363,60.1517,60.244,21258.0
2023-08-01 12:00:00,65.28,65.4,65.21,65.38,30131.0,60.2532,60.364,60.1886,60.3455,30131.0
2023-08-01 12:30:00,65.4,65.42,65.28,65.3,54296.0,60.364,60.3824,60.2532,60.2717,54296.0
2023-08-01 13:00:00,65.31,65.52,65.26,65.48,30625.0,60.2809,60.4747,60.2348,60.4378,30625.0
2023-08-01 13:30:00,65.49,65.55,65.42,65.48,35685.0,60.447,60.5024,60.3824,60.4378,35685.0
2023-08-01 14:00:00,65.49,65.71,65.49,65.7,55843.0,60.447,60.6501,60.447,60.6409,55843.0
2023-08-01 14:30:00,65.7,65.84,65.67,65.78,41150.0,60.6409,60.7701,60.6132,60.7147,41150.0
2023-08-01 15:00:00,65.77,65.8,65.62,65.66,59113.0,60.7055,60.7332,60.567,60.604,59113.0
2023-08-01 15:30:00,65.66,65.76,65.54,65.73,133591.0,60.604,60.6963,60.4932,60.6686,133591.0
2023-08-02 09:30:00,65.49,65.5,65.0,65.41,29551.0,60.447,60.4563,59.9948,60.3732,29551.0
2023-08-02 10:00:00,65.43,65.43,64.99,65.09,31674.0,60.3917,60.3917,59.9855,60.0778,31674.0
2023-08-02 10:30:00,65.1,65.19,64.79,64.83,16323.0,60.0871,60.1701,59.8009,59.8379,16323.0
2023-08-02 11:00:00,64.81,65.25,64.81,65.24,16767.0,59.8194,60.2255,59.8194,60.2163,16767.0
2023-08-02 11:30:00,65.24,65.48,65.13,65.43,90362.0,60.2163,60.4378,60.1148,60.3917,90362.0
2023-08-02 12:00:00,65.42,65.55,65.37,65.38,12249.0,60.3824,60.5024,60.3363,60.3455,12249.0
2023-08-02 12:30:00,65.37,65.62,65.37,65.55,16075.0,60.3363,60.567,60.3363,60.5024,16075.0
2023-08-02 13:00:00,65.55,65.65,65.44,65.52,16500.0,60.5024,60.5947,60.4009,60.4747,16500.0
2023-08-02 13:30:00,65.54,65.58,65.44,65.47,9712.0,60.4932,60.5301,60.4009,60.4286,9712.0
2023-08-02 14:00:00,65.48,65.57,65.39,65.54,14134.0,60.4378,60.5209,60.3547,60.4932,14134.0
2023-08-02 14:30:00,65.53,65.71,65.48,65.7,20770.0,60.484,60.6501,60.4378,60.6409,20770.0
2023-08-02 15:00:00,65.73,65.73,65.52,65.55,20756.0,60.6686,60.6686,60.4747,60.5024,20756.0
2023-08-02 15:30:00,65.55,65.8,65.55,65.69,86884.0,60.5024,60.7332,60.5024,60.6316,86884.0
2023-08-03 09:30:00,65.58,65.58,65.1,65.14,42216.0,60.5301,60.5301,60.0871,60.124,42216.0
2023-08-03 10:00:00,65.09,65.16,64.82,65.04,26590.0,60.0778,60.1425,59.8286,60.0317,26590.0
2023-08-03 10:30:00,64.99,65.29,64.99,65.18,27931.0,59.9855,60.2624,59.9855,60.1609,27931.0
2023-08-03 11:00:00,65.15,65.38,65.06,65.1,39160.0,60.1332,60.3455,60.0502,60.0871,39160.0
2023-08-03 11:30:00,65.09,65.18,64.9,65.07,39678.0,60.0778,60.1609,59.9025,60.0594,39678.0
2023-08-03 12:00:00,65.06,65.24,65.02,65.15,20155.0,60.0502,60.2163,60.0132,60.1332,20155.0
2023-08-03 12:30:00,65.16,65.52,65.11,65.52,18557.0,60.1425,60.4747,60.0963,60.4747,18557.0
2023-08-03 13:00:00,65.52,65.55,65.4,65.52,36883.0,60.4747,60.5024,60.364,60.4747,36883.0
2023-08-03 13:30:00,65.5,65.66,65.45,65.57,26226.0,60.4563,60.604,60.4101,60.5209,26226.0
2023-08-03 14:00:00,65.58,65.75,65.46,65.73,380383.0,60.5301,60.687,60.4194,60.6686,380383.0
2023-08-03 14:30:00,65.71,65.95,65.64,65.91,132207.0,60.6501,60.8716,60.5855,60.8347,132207.0
2023-08-03 15:00:00,65.92,66.02,65.79,65.92,63350.0,60.8439,60.9362,60.7239,60.8439,63350.0
2023-08-03 15:30:00,65.94,66.14,65.89,65.95,202326.0,60.8624,61.047,60.8162,60.8716,202326.0
2023-08-04 09:30:00,65.98,66.49,65.01,66.37,61181.0,60.8993,61.37,60.004,61.2593,61181.0
2023-08-04 10:00:00,66.41,66.74,66.27,66.69,97752.0,61.2962,61.6008,61.167,61.5546,97752.0
2023-08-04 10:30:00,66.72,66.83,66.25,66.67,89867.0,61.5823,61.6839,61.1485,61.5362,89867.0
2023-08-04 11:00:00,66.69,66.7,66.48,66.57,20192.0,61.5546,61.5639,61.3608,61.4439,20192.0
2023-08-04 11:30:00,66.6,66.68,66.45,66.51,37015.0,61.4716,61.5454,61.3331,61.3885,37015.0
2023-08-04 12:00:00,66.5,66.74,66.28,66.34,36809.0,61.3793,61.6008,61.1762,61.2316,36809.0
2023-08-04 12:30:00,66.31,66.52,66.29,66.52,27877.0,61.2039,61.3977,61.1854,61.3977,27877.0
2023-08-04 13:00:00,66.51,66.53,66.37,66.41,33712.0,61.3885,61.407,61.2593,61.2962,33712.0
2023-08-04 13:30:00,66.42,66.5,66.36,66.37,31893.0,61.3054,61.3793,61.2501,61.2593,31893.0
2023-08-04 14:00:00,66.39,66.39,65.85,65.88,47280.0,61.2777,61.2777,60.7793,60.807,47280.0
2023-08-04 14:30:00,65.9,66.22,65.88,65.99,84048.0,60.8255,61.1208,60.807,60.9085,84048.0
2023-08-04 15:00:00,65.99,66.07,65.85,66.07,72115.0,60.9085,60.9824,60.7793,60.9824,72115.0
2023-08-04 15:30:00,66.09,66.4,66.04,66.31,212098.0,61.0008,61.287,60.9547,61.2039,212098.0
2023-08-07 09:30:00,66.58,66.65,65.83,65.85,47243.0,61.4531,61.5177,60.7609,60.7793,47243.0
2023-08-07 10:00:00,65.88,66.36,65.88,66.35,44364.0,60.807,61.2501,60.807,61.2408,44364.0
2023-08-07 10:30:00,66.39,66.68,66.3,66.64,46384.0,61.2777,61.5454,61.1947,61.5085,46384.0
2023-08-07 11:00:00,66.64,66.79,66.56,66.64,52975.0,61.5085,61.6469,61.4347,61.5085,52975.0
2023-08-07 11:30:00,66.66,66.77,66.58,66.64,24546.0,61.527,61.6285,61.4531,61.5085,24546.0
2023-08-07 12:00:00,66.63,66.75,66.6,66.65,30820.0,61.4993,61.61,61.4716,61.5177,30820.0
2023-08-07 12:30:00,66.6,66.72,66.54,66.61,76345.0,61.4716,61.5823,61.4162,61.4808,76345.0
2023-08-07 13:00:00,66.62,66.65,66.5,66.51,21988.0,61.49,61.5177,61.3793,61.3885,21988.0
2023-08-07 13:30:00,66.52,66.59,66.44,66.59,21824.0,61.3977,61.4623,61.3239,61.4623,21824.0
2023-08-07 14:00:00,66.62,66.76,66.57,66.59,66400.0,61.49,61.6193,61.4439,61.4623,66400.0
2023-08-07 14:30:00,66.59,66.72,66.57,66.66,28182.0,61.4623,61.5823,61.4439,61.527,28182.0
2023-08-07 15:00:00,66.66,66.76,66.6,66.62,46838.0,61.527,61.6193,61.4716,61.49,46838.0
2023-08-07 15:30:00,66.62,66.79,66.59,66.63,177859.0,61.49,61.6469,61.4623,61.4993,177859.0
2023-08-08 09:30:00,65.76,65.99,65.54,65.89,79004.0,60.6963,60.9085,60.4932,60.8162,79004.0
2023-08-08 10:00:00,65.9,65.97,65.38,65.46,36229.0,60.8255,60.8901,60.3455,60.4194,36229.0
2023-08-08 10:30:00,65.43,65.52,65.17,65.48,53011.0,60.3917,60.4747,60.1517,60.4378,53011.0
2023-08-08 11:00:00,65.47,65.51,65.11,65.16,26604.0,60.4286,60.4655,60.0963,60.1425,26604.0
2023-08-08 11:30:00,65.12,65.3,65.04,65.15,34345.0,60.1055,60.2717,60.0317,60.1332,34345.0
2023-08-08 12:00:00,65.14,65.17,65.02,65.14,22052.0,60.124,60.1517,60.0132,60.124,22052.0
2023-08-08 12:30:00,65.15,65.29,65.12,65.18,25772.0,60.1332,60.2624,60.1055,60.1609,25772.0
2023-08-08 13:00:00,65.25,65.4,65.2,65.25,27362.0,60.2255,60.364,60.1794,60.2255,27362.0
2023-08-08 13:30:00,65.26,65.31,65.15,65.16,29302.0,60.2348,60.2809,60.1332,60.1425,29302.0
2023-08-08 14:00:00,65.14,65.23,65.07,65.22,34943.0,60.124,60.2071,60.0594,60.1978,34943.0
2023-08-08 14:30:00,65.21,65.32,65.15,65.32,35244.0,60.1886,60.2901,60.1332,60.2901,35244.0
2023-08-08 15:00:00,65.3,65.54,65.26,65.5,32011.0,60.2717,60.4932,60.2348,60.4563,32011.0
2023-08-08 15:30:00,65.51,65.57,65.37,65.48,157543.0,60.4655,60.5209,60.3363,60.4378,157543.0
2023-08-09 09:30:00,65.12,65.22,64.73,65.13,130722.0,60.1055,60.1978,59.7456,60.1148,130722.0
2023-08-09 10:00:00,65.13,65.22,64.99,65.17,58085.0,60.1148,60.1978,59.9855,60.1517,58085.0
2023-08-09 10:30:00,65.17,65.22,65.02,65.2,54104.0,60.1517,60.1978,60.0132,60.1794,54104.0
2023-08-09 11:00:00,65.22,65.55,65.22,65.4,26529.0,60.1978,60.5024,60.1978,60.364,26529.0
2023-08-09 11:30:00,65.39,65.68,65.35,65.59,24825.0,60.3547,60.6224,60.3178,60.5393,24825.0
2023-08-09 12:00:00,65.6,65.73,65.58,65.7,21359.0,60.5486,60.6686,60.5301,60.6409,21359.0
2023-08-09 12:30:00,65.7,65.85,65.69,65.81,17956.0,60.6409,60.7793,60.6316,60.7424,17956.0
2023-08-09 13:00:00,65.81,65.99,65.79,65.87,23345.0,60.7424,60.9085,60.7239,60.7978,23345.0
2023-08-09 13:30:00,65.87,66.02,65.84,65.99,68056.0,60.7978,60.9362,60.7701,60.9085,68056.0
2023-08-09 14:00:00,65.98,66.12,65.96,66.07,29947.0,60.8993,61.0285,60.8809,60.9824,29947.0
2023-08-09 14:30:00,66.08,66.15,65.96,66.03,30851.0,60.9916,61.0562,60.8809,60.9455,30851.0
2023-08-09 15:00:00,66.02,66.05,65.87,65.95,61301.0,60.9362,60.9639,60.7978,60.8716,61301.0
2023-08-09 15:30:00,65.94,65.95,65.44,65.72,232463.0,60.8624,60.8716,60.4009,60.6593,232463.0
2023-08-10 09:30:00,65.98,66.34,65.98,66.08,19208.0,60.8993,61.2316,60.8993,60.9916,19208.0
2023-08-10 10:00:00,66.07,66.21,65.98,66.2,32513.0,60.9824,61.1116,60.8993,61.1024,32513.0
2023-08-10 10:30:00,66.2,66.22,65.91,66.18,31619.0,61.1024,61.1208,60.8347,61.0839,31619.0
2023-08-10 11:00:00,66.21,66.31,66.12,66.29,20117.0,61.1116,61.2039,61.0285,61.1854,20117.0
2023-08-10 11:30:00,66.28,66.35,66.1,66.21,24999.0,61.1762,61.2408,61.0101,61.1116,24999.0
2023-08-10 12:00:00,66.19,66.19,65.72,65.81,14657.0,61.0931,61.0931,60.6593,60.7424,14657.0
2023-08-10 12:30:00,65.84,65.84,65.56,65.6,12998.0,60.7701,60.7701,60.5117,60.5486,12998.0
2023-08-10 13:00:00,65.62,65.65,65.42,65.45,12907.0,60.567,60.5947,60.3824,60.4101,12907.0
2023-08-10 13:30:00,65.42,65.48,65.24,65.27,34622.0,60.3824,60.4378,60.2163,60.244,34622.0
2023-08-10 14:00:00,65.26,65.51,65.26,65.44,30734.0,60.2348,60.4655,60.2348,60.4009,30734.0
2023-08-10 14:30:00,65.42,65.47,65.32,65.4,60964.0,60.3824,60.4286,60.2901,60.364,60964.0
2023-08-10 15:00:00,65.4,65.41,65.07,65.08,45335.0,60.364,60.3732,60.0594,60.0686,45335.0
2023-08-10 15:30:00,65.08,65.08,64.7,64.98,182767.0,60.0686,60.0686,59.7179,59.9763,182767.0
2023-08-11 09:30:00,64.76,64.94,64.53,64.64,27877.0,59.7733,59.9394,59.561,59.6625,27877.0
2023-08-11 10:00:00,64.64,64.82,64.57,64.74,23103.0,59.6625,59.8286,59.5979,59.7548,23103.0
2023-08-11 10:30:00,64.77,64.93,64.64,64.76,24387.0,59.7825,59.9302,59.6625,59.7733,24387.0
2023-08-11 11:00:00,64.78,64.9,64.75,64.81,16657.0,59.7917,59.9025,59.764,59.8194,16657.0
2023-08-11 11:30:00,64.81,64.84,64.64,64.83,47947.0,59.8194,59.8471,59.6625,59.8379,47947.0
2023-08-11 12:00:00,64.85,64.95,64.81,64.87,17719.0,59.8563,59.9486,59.8194,59.8748,17719.0
2023-08-11 12:30:00,64.86,64.86,64.64,64.64,25599.0,59.8656,59.8656,59.6625,59.6625,25599.0
2023-08-11 13:00:00,64.64,64.86,64.64,64.84,83701.0,59.6625,59.8656,59.6625,59.8471,83701.0
2023-08-11 13:30:00,64.86,64.91,64.74,64.84,20121.0,59.8656,59.9117,59.7548,59.8471,20121.0
2023-08-11 14:00:00,64.88,64.99,64.85,64.96,20537.0,59.884,59.9855,59.8563,59.9579,20537.0
2023-08-11 14:30:00,64.95,65.07,64.94,65.03,22718.0,59.9486,60.0594,59.9394,60.0225,22718.0
2023-08-11 15:00:00,65.02,65.08,64.96,65.02,35048.0,60.0132,60.0686,59.9579,60.0132,35048.0
2023-08-11 15:30:00,65.02,65.05,64.68,64.89,199206.0,60.0132,60.0409,59.6994,59.8932,199206.0
2023-08-14 09:30:00,64.89,64.91,64.36,64.39,17384.0,59.8932,59.9117,59.4041,59.4317,17384.0
2023-08-14 10:00:00,64.42,64.5,64.27,64.36,26240.0,59.4594,59.5333,59.321,59.4041,26240.0
2023-08-14 10:30:00,64.36,64.42,64.26,64.29,22794.0,59.4041,59.4594,59.3118,59.3394,22794.0
2023-08-14 11:00:00,64.3,64.5,64.28,64.37,24614.0,59.3487,59.5333,59.3302,59.4133,24614.0
2023-08-14 11:30:00,64.39,64.54,64.33,64.51,18175.0,59.4317,59.5702,59.3764,59.5425,18175.0
2023-08-14 12:00:00,64.51,64.59,64.29,64.3,18664.0,59.5425,59.6163,59.3394,59.3487,18664.0
2023-08-14 12:30:00,64.31,64.49,64.31,64.41,12196.0,59.3579,59.524,59.3579,59.4502,12196.0
2023-08-14 13:00:00,64.4,64.41,64.3,64.38,9081.0,59.441,59.4502,59.3487,59.4225,9081.0
2023-08-14 13:30:00,64.39,64.39,64.23,64.27,14990.0,59.4317,59.4317,59.2841,59.321,14990.0
2023-08-14 14:00:00,64.28,64.29,63.99,64.02,8167.0,59.3302,59.3394,59.0626,59.0902,8167.0
2023-08-14 14:30:00,64.04,64.07,63.95,64.04,18449.0,59.1087,59.1364,59.0256,59.1087,18449.0
2023-08-14 15:00:00,64.05,64.15,64.0,64.05,36026.0,59.1179,59.2102,59.0718,59.1179,36026.0
2023-08-14 15:30:00,64.09,64.32,64.06,64.21,88851.0,59.1549,59.3671,59.1272,59.2656,88851.0
2023-08-15 09:30:00,63.78,63.82,63.27,63.34,20919.0,58.8687,58.9056,58.398,58.4626,20919.0
2023-08-15 10:00:00,63.3,63.38,63.13,63.29,50339.0,58.4257,58.4995,58.2688,58.4165,50339.0
2023-08-15 10:30:00,63.28,63.35,63.19,63.26,17338.0,58.4072,58.4718,58.3242,58.3888,17338.0
2023-08-15 11:00:00,63.27,63.52,63.27,63.47,15182.0,58.398,58.6287,58.398,58.5826,15182.0
2023-08-15 11:30:00,63.46,63.52,63.38,63.38,10924.0,58.5734,58.6287,58.4995,58.4995,10924.0
2023-08-15 12:00:00,63.39,63.49,63.23,63.28,8865.0,58.5088,58.6011,58.3611,58.4072,8865.0
2023-08-15 12:30:00,63.28,63.3,63.16,63.18,12448.0,58.4072,58.4257,58.2965,58.3149,12448.0
2023-08-15 13:00:00,63.18,63.29,63.12,63.25,28486.0,58.3149,58.4165,58.2595,58.3795,28486.0
2023-08-15 13:30:00,63.25,63.25,63.03,63.04,13635.0,58.3795,58.3795,58.1765,58.1857,13635.0
2023-08-15 14:00:00,63.05,63.05,62.86,62.89,16795.0,58.1949,58.1949,58.0196,58.0473,16795.0
2023-08-15 14:30:00,62.91,63.13,62.91,63.06,18189.0,58.0657,58.2688,58.0657,58.2042,18189.0
2023-08-15 15:00:00,63.08,63.25,63.0,63.0,34821.0,58.2226,58.3795,58.1488,58.1488,34821.0
2023-08-15 15:30:00,62.99,63.14,62.91,63.03,110019.0,58.1396,58.278,58.0657,58.1765,110019.0
2023-08-16 09:30:00,63.14,63.33,63.03,63.07,35657.0,58.278,58.4534,58.1765,58.2134,35657.0
2023-08-16 10:00:00,63.08,63.12,62.65,62.69,18377.0,58.2226,58.2595,57.8257,57.8627,18377.0
2023-08-16 10:30:00,62.73,62.85,62.68,62.85,19782.0,57.8996,58.0103,57.8534,58.0103,19782.0
2023-08-16 11:00:00,62.83,62.83,62.64,62.77,13891.0,57.9919,57.9919,57.8165,57.9365,13891.0
2023-08-16 11:30:00,62.77,62.96,62.74,62.76,27213.0,57.9365,58.1119,57.9088,57.9273,27213.0
2023-08-16 12:00:00,62.77,62.87,62.7,62.75,15525.0,57.9365,58.0288,57.8719,57.918,15525.0
2023-08-16 12:30:00,62.72,62.87,62.67,62.85,21448.0,57.8903,58.0288,57.8442,58.0103,21448.0
2023-08-16 13:00:00,62.85,62.85,62.59,62.77,60753.0,58.0103,58.0103,57.7704,57.9365,60753.0
2023-08-16 13:30:00,62.76,62.78,62.71,62.75,36038.0,57.9273,57.9457,57.8811,57.918,36038.0
2023-08-16 14:00:00,62.73,62.89,62.63,62.84,95002.0,57.8996,58.0473,57.8073,58.0011,95002.0
2023-08-16 14:30:00,62.84,62.89,62.71,62.77,85426.0,58.0011,58.0473,57.8811,57.9365,85426.0
2023-08-16 15:00:00,62.76,62.78,62.35,62.38,80583.0,57.9273,57.9457,57.5488,57.5765,80583.0
2023-08-16 15:30:00,62.36,62.5,62.14,62.16,150381.0,57.5581,57.6873,57.355,57.3735,150381.0
2023-08-17 09:30:00,62.3,62.4,62.14,62.29,46299.0,57.5027,57.595,57.355,57.4935,46299.0
2023-08-17 10:00:00,62.29,62.56,62.29,62.54,37202.0,57.4935,57.7427,57.4935,57.7242,37202.0
2023-08-17 10:30:00,62.57,62.58,62.13,62.15,45241.0,57.7519,57.7611,57.3458,57.3642,45241.0
2023-08-17 11:00:00,62.16,62.22,61.88,61.91,34271.0,57.3735,57.4288,57.115,57.1427,34271.0
2023-08-17 11:30:00,61.92,61.94,61.62,61.64,26784.0,57.1519,57.1704,56.875,56.8935,26784.0
2023-08-17 12:00:00,61.63,61.69,61.51,61.64,34004.0,56.8843,56.9397,56.7735,56.8935,34004.0
2023-08-17 12:30:00,61.62,61.68,61.49,61.59,32808.0,56.875,56.9304,56.7551,56.8474,32808.0
2023-08-17 13:00:00,61.58,61.63,61.48,61.49,35116.0,56.8381,56.8843,56.7458,56.7551,35116.0
2023-08-17 13:30:00,61.48,61.5,61.21,61.41,40871.0,56.7458,56.7643,56.4966,56.6812,40871.0
2023-08-17 14:00:00,61.39,61.4,61.27,61.33,45801.0,56.6628,56.672,56.552,56.6074,45801.0
2023-08-17 14:30:00,61.34,61.34,61.04,61.05,60874.0,56.6166,56.6166,56.3397,56.3489,60874.0
2023-08-17 15:00:00,61.05,61.35,61.02,61.29,116978.0,56.3489,56.6258,56.3213,56.5705,116978.0
2023-08-17 15:30:00,61.3,61.33,60.8,61.03,547523.0,56.5797,56.6074,56.1182,56.3305,547523.0
2023-08-18 09:30:00,60.55,61.41,60.47,61.24,74235.0,55.8874,56.6812,55.8136,56.5243,74235.0
2023-08-18 10:00:00,61.21,61.37,61.21,61.27,49587.0,56.4966,56.6443,56.4966,56.552,49587.0
2023-08-18 10:30:00,61.28,61.45,61.27,61.35,42000.0,56.5612,56.7181,56.552,56.6258,42000.0
2023-08-18 11:00:00,61.36,61.6,61.33,61.39,32434.0,56.6351,56.8566,56.6074,56.6628,32434.0
2023-08-18 11:30:00,61.4,61.6,61.33,61.57,25421.0,56.672,56.8566,56.6074,56.8289,25421.0
2023-08-18 12:00:00,61.57,61.79,61.57,61.72,16088.0,56.8289,57.032,56.8289,56.9673,16088.0
2023-08-18 12:30:00,61.71,61.88,61.65,61.68,21187.0,56.9581,57.115,56.9027,56.9304,21187.0
2023-08-18 13:00:00,61.67,61.69,61.49,61.54,13445.0,56.9212,56.9397,56.7551,56.8012,13445.0
2023-08-18 13:30:00,61.55,61.65,61.53,61.57,22292.0,56.8104,56.9027,56.792,56.8289,22292.0
2023-08-18 14:00:00,61.57,61.59,61.36,61.37,28550.0,56.8289,56.8474,56.6351,56.6443,28550.0
2023-08-18 14:30:00,61.39,61.4,61.29,61.32,33078.0,56.6628,56.672,56.5705,56.5981,33078.0
2023-08-18 15:00:00,61.31,61.38,61.25,61.33,30225.0,56.5889,56.6535,56.5335,56.6074,30225.0
2023-08-18 15:30:00,61.31,61.43,61.2,61.32,142369.0,56.5889,56.6997,56.4874,56.5981,142369.0
2023-08-21 09:30:00,61.09,61.17,60.55,60.66,31662.0,56.3859,56.4597,55.8874,55.989,31662.0
2023-08-21 10:00:00,60.73,60.75,60.22,60.28,34847.0,56.0536,56.072,55.5829,55.6382,34847.0
2023-08-21 10:30:00,60.27,60.34,60.17,60.34,21444.0,55.629,55.6936,55.5367,55.6936,21444.0
2023-08-21 11:00:00,60.32,60.44,60.07,60.1,60678.0,55.6752,55.7859,55.4444,55.4721,60678.0
2023-08-21 11:30:00,60.12,60.28,60.07,60.28,37477.0,55.4906,55.6382,55.4444,55.6382,37477.0
2023-08-21 12:00:00,60.28,60.32,60.15,60.32,25840.0,55.6382,55.6752,55.5182,55.6752,25840.0
2023-08-21 12:30:00,60.33,60.39,60.2,60.38,26986.0,55.6844,55.7398,55.5644,55.7305,26986.0
2023-08-21 13:00:00,60.38,60.63,60.33,60.62,56379.0,55.7305,55.9613,55.6844,55.9521,56379.0
2023-08-21 13:30:00,60.63,60.72,60.48,60.57,36959.0,55.9613,56.0444,55.8228,55.9059,36959.0
2023-08-21 14:00:00,60.57,60.58,60.32,60.4,144826.0,55.9059,55.9151,55.6752,55.749,144826.0
2023-08-21 14:30:00,60.4,60.59,60.32,60.59,45308.0,55.749,55.9244,55.6752,55.9244,45308.0
2023-08-21 15:00:00,60.62,60.83,60.61,60.67,145932.0,55.9521,56.1459,55.9428,55.9982,145932.0
2023-08-21 15:30:00,60.67,60.76,60.39,60.43,306622.0,55.9982,56.0813,55.7398,55.7767,306622.0
2023-08-22 09:30:00,60.71,60.8,60.4,60.58,35042.0,56.0351,56.1182,55.749,55.9151,35042.0
2023-08-22 10:00:00,60.56,60.67,60.32,60.45,27917.0,55.8967,55.9982,55.6752,55.7951,27917.0
2023-08-22 10:30:00,60.48,60.48,60.35,60.4,38312.0,55.8228,55.8228,55.7028,55.749,38312.0
2023-08-22 11:00:00,60.38,60.41,60.2,60.3,20184.0,55.7305,55.7582,55.5644,55.6567,20184.0
2023-08-22 11:30:00,60.3,60.34,60.13,60.18,19551.0,55.6567,55.6936,55.4998,55.5459,19551.0
2023-08-22 12:00:00,60.15,60.31,60.12,60.29,20842.0,55.5182,55.6659,55.4906,55.6475,20842.0
2023-08-22 12:30:00,60.32,60.33,60.17,60.22,27548.0,55.6752,55.6844,55.5367,55.5829,27548.0
2023-08-22 13:00:00,60.22,60.22,60.05,60.14,21196.0,55.5829,55.5829,55.4259,55.509,21196.0
2023-08-22 13:30:00,60.12,60.13,59.99,60.05,27781.0,55.4906,55.4998,55.3706,55.4259,27781.0
2023-08-22 14:00:00,60.05,60.17,60.01,60.13,21366.0,55.4259,55.5367,55.389,55.4998,21366.0
2023-08-22 14:30:00,60.14,60.22,60.09,60.12,30005.0,55.509,55.5829,55.4629,55.4906,30005.0
2023-08-22 15:00:00,60.1,60.22,60.07,60.11,41335.0,55.4721,55.5829,55.4444,55.4813,41335.0
2023-08-22 15:30:00,60.11,60.25,59.98,60.22,121028.0,55.4813,55.6105,55.3613,55.5829,121028.0
2023-08-23 09:30:00,60.31,60.58,60.21,60.37,36284.0,55.6659,55.9151,55.5736,55.7213,36284.0
2023-08-23 10:00:00,60.38,60.69,60.37,60.63,24049.0,55.7305,56.0167,55.7213,55.9613,24049.0
2023-08-23 10:30:00,60.66,60.71,60.54,60.7,18528.0,55.989,56.0351,55.8782,56.0259,18528.0
2023-08-23 11:00:00,60.69,60.69,60.48,60.53,23021.0,56.0167,56.0167,55.8228,55.869,23021.0
2023-08-23 11:30:00,60.52,60.69,60.48,60.66,16401.0,55.8598,56.0167,55.8228,55.989,16401.0
2023-08-23 12:00:00,60.67,60.76,60.63,60.76,16582.0,55.9982,56.0813,55.9613,56.0813,16582.0
2023-08-23 12:30:00,60.79,60.95,60.75,60.9,21769.0,56.109,56.2566,56.072,56.2105,21769.0
2023-08-23 13:00:00,60.9,60.92,60.77,60.83,28177.0,56.2105,56.229,56.0905,56.1459,28177.0
2023-08-23 13:30:00,60.83,61.03,60.8,61.0,36969.0,56.1459,56.3305,56.1182,56.3028,36969.0
2023-08-23 14:00:00,61.0,61.11,60.95,61.11,27205.0,56.3028,56.4043,56.2566,56.4043,27205.0
2023-08-23 14:30:00,61.11,61.18,61.03,61.14,26285.0,56.4043,56.4689,56.3305,56.432,26285.0
2023-08-23 15:00:00,61.13,61.16,61.03,61.11,33316.0,56.4228,56.4505,56.3305,56.4043,33316.0
2023-08-23 15:30:00,61.12,61.25,61.1,61.23,150966.0,56.4136,56.5335,56.3951,56.5151,150966.0
2023-08-24 09:30:00,61.38,62.21,61.24,62.12,31559.0,56.6535,57.4196,56.5243,57.3365,31559.0
2023-08-24 10:00:00,62.13,62.33,62.08,62.27,33481.0,57.3458,57.5304,57.2996,57.475,33481.0
2023-08-24 10:30:00,62.27,62.37,62.01,62.01,27110.0,57.475,57.5673,57.235,57.235,27110.0
2023-08-24 11:00:00,62.01,62.01,61.83,61.93,21436.0,57.235,57.235,57.0689,57.1612,21436.0
2023-08-24 11:30:00,61.93,61.93,61.65,61.7,68726.0,57.1612,57.1612,56.9027,56.9489,68726.0
2023-08-24 12:00:00,61.68,61.8,61.61,61.61,28977.0,56.9304,57.0412,56.8658,56.8658,28977.0
2023-08-24 12:30:00,61.59,61.77,61.51,61.68,37172.0,56.8474,57.0135,56.7735,56.9304,37172.0
2023-08-24 13:00:00,61.69,61.69,61.56,61.6,24051.0,56.9397,56.9397,56.8197,56.8566,24051.0
2023-08-24 13:30:00,61.65,61.72,61.57,61.58,18346.0,56.9027,56.9673,56.8289,56.8381,18346.0
2023-08-24 14:00:00,61.63,61.67,61.35,61.39,20025.0,56.8843,56.9212,56.6258,56.6628,20025.0
2023-08-24 14:30:00,61.4,61.47,61.31,61.44,41756.0,56.672,56.7366,56.5889,56.7089,41756.0
2023-08-24 15:00:00,61.44,61.51,61.33,61.33,42195.0,56.7089,56.7735,56.6074,56.6074,42195.0
2023-08-24 15:30:00,61.35,61.52,61.23,61.4,203265.0,56.6258,56.7827,56.5151,56.672,203265.0
2023-08-25 09:30:00,61.37,61.8,61.31,61.63,32170.0,56.6443,57.0412,56.5889,56.8843,32170.0
2023-08-25 10:00:00,61.64,61.98,61.6,61.68,38005.0,56.8935,57.2073,56.8566,56.9304,38005.0
2023-08-25 10:30:00,61.63,61.7,61.32,61.38,25687.0,56.8843,56.9489,56.5981,56.6535,25687.0
2023-08-25 11:00:00,61.38,61.78,61.26,61.78,30371.0,56.6535,57.0227,56.5428,57.0227,30371.0
2023-08-25 11:30:00,61.8,61.85,61.57,61.58,35666.0,57.0412,57.0873,56.8289,56.8381,35666.0
2023-08-25 12:00:00,61.61,61.63,61.38,61.54,64096.0,56.8658,56.8843,56.6535,56.8012,64096.0
2023-08-25 12:30:00,61.53,61.55,61.39,61.55,28363.0,56.792,56.8104,56.6628,56.8104,28363.0
2023-08-25 13:00:00,61.55,61.55,61.28,61.33,17380.0,56.8104,56.8104,56.5612,56.6074,17380.0
2023-08-25 13:30:00,61.32,61.32,61.13,61.31,15241.0,56.5981,56.5981,56.4228,56.5889,15241.0
2023-08-25 14:00:00,61.28,61.5,61.27,61.49,18526.0,56.5612,56.7643,56.552,56.7551,18526.0
2023-08-25 14:30:00,61.5,61.65,61.5,61.64,41561.0,56.7643,56.9027,56.7643,56.8935,41561.0
2023-08-25 15:00:00,61.71,61.71,61.52,61.54,27887.0,56.9581,56.9581,56.7827,56.8012,27887.0
2023-08-25 15:30:00,61.54,61.56,61.15,61.19,159526.0,56.8012,56.8197,56.4412,56.4782,159526.0
2023-08-28 09:30:00,61.31,62.13,61.31,62.04,18606.0,56.5889,57.3458,56.5889,57.2627,18606.0
2023-08-28 10:00:00,62.05,62.22,61.94,62.14,21450.0,57.2719,57.4288,57.1704,57.355,21450.0
2023-08-28 10:30:00,62.2,62.2,61.98,62.06,8519.0,57.4104,57.4104,57.2073,57.2812,8519.0
2023-08-28 11:00:00,62.05,62.05,61.84,61.9,9389.0,57.2719,57.2719,57.0781,57.1335,9389.0
2023-08-28 11:30:00,61.89,61.91,61.72,61.82,12134.0,57.1243,57.1427,56.9673,57.0596,12134.0
2023-08-28 12:00:00,61.83,61.94,61.8,61.89,9403.0,57.0689,57.1704,57.0412,57.1243,9403.0
2023-08-28 12:30:00,61.88,62.12,61.87,62.12,12751.0,57.115,57.3365,57.1058,57.3365,12751.0
2023-08-28 13:00:00,62.11,62.19,61.98,62.02,15289.0,57.3273,57.4012,57.2073,57.2442,15289.0
2023-08-28 13:30:00,62.01,62.08,61.79,61.79,14617.0,57.235,57.2996,57.032,57.032,14617.0
2023-08-28 14:00:00,61.76,61.88,61.74,61.82,14900.0,57.0043,57.115,56.9858,57.0596,14900.0
2023-08-28 14:30:00,61.8,61.95,61.8,61.9,15861.0,57.0412,57.1796,57.0412,57.1335,15861.0
2023-08-28 15:00:00,61.92,61.92,61.75,61.82,19154.0,57.1519,57.1519,56.995,57.0596,19154.0
2023-08-28 15:30:00,61.82,61.93,61.69,61.72,122582.0,57.0596,57.1612,56.9397,56.9673,122582.0
2023-08-29 09:30:00,61.77,61.86,61.35,61.73,31306.0,57.0135,57.0966,56.6258,56.9766,31306.0
2023-08-29 10:00:00,61.74,62.01,61.69,61.88,27637.0,56.9858,57.235,56.9397,57.115,27637.0
2023-08-29 10:30:00,61.93,61.98,61.75,61.77,15328.0,57.1612,57.2073,56.995,57.0135,15328.0
2023-08-29 11:00:00,61.79,61.84,61.62,61.75,20257.0,57.032,57.0781,56.875,56.995,20257.0
2023-08-29 11:30:00,61.77,61.89,61.76,61.85,9540.0,57.0135,57.1243,57.0043,57.0873,9540.0
2023-08-29 12:00:00,61.85,62.22,61.85,62.2,17186.0,57.0873,57.4288,57.0873,57.4104,17186.0
2023-08-29 12:30:00,62.2,62.28,62.15,62.22,56368.0,57.4104,57.4842,57.3642,57.4288,56368.0
2023-08-29 13:00:00,62.23,62.32,62.14,62.21,32172.0,57.4381,57.5211,57.355,57.4196,32172.0
2023-08-29 13:30:00,62.2,62.26,62.09,62.12,18072.0,57.4104,57.4658,57.3089,57.3365,18072.0
2023-08-29 14:00:00,62.13,62.15,61.97,62.03,33088.0,57.3458,57.3642,57.1981,57.2535,33088.0
2023-08-29 14:30:00,62.03,62.07,61.94,61.99,30099.0,57.2535,57.2904,57.1704,57.2166,30099.0
2023-08-29 15:00:00,62.0,62.01,61.86,61.93,30446.0,57.2258,57.235,57.0966,57.1612,30446.0
2023-08-29 15:30:00,61.93,62.28,61.89,62.25,117402.0,57.1612,57.4842,57.1243,57.4565,117402.0
2023-08-30 09:30:00,62.28,62.49,62.17,62.47,11413.0,57.4842,57.6781,57.3827,57.6596,11413.0
2023-08-30 10:00:00,62.45,62.54,62.23,62.26,18684.0,57.6411,57.7242,57.4381,57.4658,18684.0
2023-08-30 10:30:00,62.28,62.31,62.04,62.11,8921.0,57.4842,57.5119,57.2627,57.3273,8921.0
2023-08-30 11:00:00,62.11,62.12,61.88,61.91,9915.0,57.3273,57.3365,57.115,57.1427,9915.0
2023-08-30 11:30:00,61.9,62.12,61.87,62.08,13464.0,57.1335,57.3365,57.1058,57.2996,13464.0
2023-08-30 12:00:00,62.04,62.12,62.0,62.11,10448.0,57.2627,57.3365,57.2258,57.3273,10448.0
2023-08-30 12:30:00,62.11,62.17,62.05,62.12,14025.0,57.3273,57.3827,57.2719,57.3365,14025.0
2023-08-30 13:00:00,62.11,62.15,62.1,62.14,10711.0,57.3273,57.3642,57.3181,57.355,10711.0
2023-08-30 13:30:00,62.14,62.29,62.14,62.26,16620.0,57.355,57.4935,57.355,57.4658,16620.0
2023-08-30 14:00:00,62.28,62.28,62.19,62.25,21405.0,57.4842,57.4842,57.4012,57.4565,21405.0
2023-08-30 14:30:00,62.23,62.26,62.13,62.19,15783.0,57.4381,57.4658,57.3458,57.4012,15783.0
2023-08-30 15:00:00,62.2,62.33,62.19,62.23,100084.0,57.4104,57.5304,57.4012,57.4381,100084.0
2023-08-30 15:30:00,62.24,62.34,62.2,62.26,82447.0,57.4473,57.5396,57.4104,57.4658,82447.0
2023-08-31 09:30:00,62.18,62.4,61.99,62.22,13996.0,57.3919,57.595,57.2166,57.4288,13996.0
2023-08-31 10:00:00,62.19,62.29,62.13,62.22,10420.0,57.4012,57.4935,57.3458,57.4288,10420.0
2023-08-31 10:30:00,62.23,62.25,62.05,62.15,10941.0,57.4381,57.4565,57.2719,57.3642,10941.0
2023-08-31 11:00:00,62.16,62.37,62.09,62.31,24788.0,57.3735,57.5673,57.3089,57.5119,24788.0
2023-08-31 11:30:00,62.29,62.29,62.2,62.24,21718.0,57.4935,57.4935,57.4104,57.4473,21718.0
2023-08-31 12:00:00,62.24,62.24,62.02,62.06,22452.0,57.4473,57.4473,57.2442,57.2812,22452.0
2023-08-31 12:30:00,62.08,62.08,61.92,61.99,16272.0,57.2996,57.2996,57.1519,57.2166,16272.0
2023-08-31 13:00:00,61.99,62.0,61.87,61.92,18316.0,57.2166,57.2258,57.1058,57.1519,18316.0
2023-08-31 13:30:00,61.92,62.03,61.9,62.02,17319.0,57.1519,57.2535,57.1335,57.2442,17319.0
2023-08-31 14:00:00,62.02,62.13,61.98,61.99,18654.0,57.2442,57.3458,57.2073,57.2166,18654.0
2023-08-31 14:30:00,61.99,62.0,61.78,61.79,22566.0,57.2166,57.2258,57.0227,57.032,22566.0
2023-08-31 15:00:00,61.79,61.99,61.79,61.97,23534.0,57.032,57.2166,57.032,57.1981,23534.0
2023-08-31 15:30:00,61.97,62.3,61.96,62.2,189599.0,57.1981,57.5027,57.1889,57.4104,189599.0
2023-09-01 09:30:00,62.33,62.81,62.33,62.78,20667.0,57.5304,57.9734,57.5304,57.9457,20667.0
2023-09-01 10:00:00,62.76,62.92,62.66,62.78,21697.0,57.9273,58.0749,57.835,57.9457,21697.0
2023-09-01 10:30:00,62.8,62.8,62.59,62.7,14352.0,57.9642,57.9642,57.7704,57.8719,14352.0
2023-09-01 11:00:00,62.71,62.71,62.62,62.62,10366.0,57.8811,57.8811,57.798,57.798,10366.0
2023-09-01 11:30:00,62.62,62.62,62.49,62.6,15593.0,57.798,57.798,57.6781,57.7796,15593.0
2023-09-01 12:00:00,62.6,62.61,62.46,62.47,17133.0,57.7796,57.7888,57.6504,57.6596,17133.0
2023-09-01 12:30:00,62.46,62.5,62.38,62.48,9740.0,57.6504,57.6873,57.5765,57.6688,9740.0
2023-09-01 13:00:00,62.48,62.54,62.34,62.38,13018.0,57.6688,57.7242,57.5396,57.5765,13018.0
2023-09-01 13:30:00,62.38,62.47,62.34,62.45,11693.0,57.5765,57.6596,57.5396,57.6411,11693.0
2023-09-01 14:00:00,62.46,62.58,62.39,62.42,24898.0,57.6504,57.7611,57.5858,57.6134,24898.0
2023-09-01 14:30:00,62.41,62.48,62.38,62.42,23445.0,57.6042,57.6688,57.5765,57.6134,23445.0
2023-09-01 15:00:00,62.4,62.51,62.4,62.5,22364.0,57.595,57.6965,57.595,57.6873,22364.0
2023-09-01 15:30:00,62.51,62.54,62.36,62.41,220515.0,57.6965,57.7242,57.5581,57.6042,220515.0
2023-09-05 09:30:00,63.09,63.25,62.46,62.83,87512.0,58.2319,58.3795,57.6504,57.9919,87512.0
2023-09-05 10:00:00,62.93,63.05,62.85,62.93,42647.0,58.0842,58.1949,58.0103,58.0842,42647.0
2023-09-05 10:30:00,62.93,62.97,62.64,62.76,72905.0,58.0842,58.1211,57.8165,57.9273,72905.0
2023-09-05 11:00:00,62.76,62.88,62.58,62.62,45378.0,57.9273,58.038,57.7611,57.798,45378.0
2023-09-05 11:30:00,62.63,62.63,62.49,62.56,42699.0,57.8073,57.8073,57.6781,57.7427,42699.0
2023-09-05 12:00:00,62.56,62.74,62.56,62.65,25446.0,57.7427,57.9088,57.7427,57.8257,25446.0
2023-09-05 12:30:00,62.64,62.64,62.42,62.47,21452.0,57.8165,57.8165,57.6134,57.6596,21452.0
2023-09-05 13:00:00,62.46,62.47,62.04,62.08,38027.0,57.6504,57.6596,57.2627,57.2996,38027.0
2023-09-05 13:30:00,62.09,62.22,62.08,62.16,26595.0,57.3089,57.4288,57.2996,57.3735,26595.0
2023-09-05 14:00:00,62.16,62.28,62.03,62.28,35786.0,57.3735,57.4842,57.2535,57.4842,35786.0
2023-09-05 14:30:00,62.27,62.56,62.27,62.5,50516.0,57.475,57.7427,57.475,57.6873,50516.0
2023-09-05 15:00:00,62.48,62.51,62.35,62.44,60099.0,57.6688,57.6965,57.5488,57.6319,60099.0
2023-09-05 15:30:00,62.45,62.63,62.4,62.49,181434.0,57.6411,57.8073,57.595,57.6781,181434.0
2023-09-06 09:30:00,62.71,63.06,62.41,62.96,28949.0,57.8811,58.2042,57.6042,58.1119,28949.0
2023-09-06 10:00:00,62.93,63.04,62.81,62.82,43844.0,58.0842,58.1857,57.9734,57.9826,43844.0
2023-09-06 10:30:00,62.8,62.8,62.62,62.77,25109.0,57.9642,57.9642,57.798,57.9365,25109.0
2023-09-06 11:00:00,62.8,62.93,62.63,62.72,38694.0,57.9642,58.0842,57.8073,57.8903,38694.0
2023-09-06 11:30:00,62.71,62.93,62.56,62.88,40679.0,57.8811,58.0842,57.7427,58.038,40679.0
2023-09-06 12:00:00,62.87,62.93,62.8,62.84,23358.0,58.0288,58.0842,57.9642,58.0011,23358.0
2023-09-06 12:30:00,62.83,62.95,62.77,62.85,29553.0,57.9919,58.1026,57.9365,58.0103,29553.0
2023-09-06 13:00:00,62.84,62.88,62.76,62.83,23794.0,58.0011,58.038,57.9273,57.9919,23794.0
2023-09-06 13:30:00,62.82,62.99,62.78,62.99,30193.0,57.9826,58.1396,57.9457,58.1396,30193.0
2023-09-06 14:00:00,62.99,63.17,62.99,63.16,26391.0,58.1396,58.3057,58.1396,58.2965,26391.0
2023-09-06 14:30:00,63.16,63.34,63.13,63.32,37833.0,58.2965,58.4626,58.2688,58.4441,37833.0
2023-09-06 15:00:00,63.33,63.48,63.24,63.48,57332.0,58.4534,58.5918,58.3703,58.5918,57332.0
2023-09-06 15:30:00,63.48,63.65,63.47,63.6,158805.0,58.5918,58.7487,58.5826,58.7026,158805.0
2023-09-07 09:30:00,63.72,63.81,63.39,63.62,50267.0,58.8133,58.8964,58.5088,58.721,50267.0
2023-09-07 10:00:00,63.63,63.66,63.47,63.57,40497.0,58.7303,58.758,58.5826,58.6749,40497.0
2023-09-07 10:30:00,63.56,63.75,63.53,63.67,51869.0,58.6657,58.841,58.638,58.7672,51869.0
2023-09-07 11:00:00,63.68,63.76,63.57,63.62,45724.0,58.7764,58.8503,58.6749,58.721,45724.0
2023-09-07 11:30:00,63.62,63.93,63.62,63.93,34674.0,58.721,59.0072,58.721,59.0072,34674.0
2023-09-07 12:00:00,63.93,64.24,63.92,64.23,33301.0,59.0072,59.2933,58.9979,59.2841,33301.0
2023-09-07 12:30:00,64.24,64.33,64.19,64.26,35692.0,59.2933,59.3764,59.2471,59.3118,35692.0
2023-09-07 13:00:00,64.26,64.32,64.11,64.17,23072.0,59.3118,59.3671,59.1733,59.2287,23072.0
2023-09-07 13:30:00,64.2,64.23,64.07,64.09,31760.0,59.2564,59.2841,59.1364,59.1549,31760.0
2023-09-07 14:00:00,64.09,64.12,63.96,64.0,27799.0,59.1549,59.1825,59.0349,59.0718,27799.0
2023-09-07 14:30:00,64.0,64.0,63.85,63.9,35542.0,59.0718,59.0718,58.9333,58.9795,35542.0
2023-09-07 15:00:00,63.91,64.03,63.86,63.88,44346.0,58.9887,59.0995,58.9426,58.961,44346.0
2023-09-07 15:30:00,63.88,63.96,63.82,63.87,206101.0,58.961,59.0349,58.9056,58.9518,206101.0
2023-09-08 09:30:00,63.87,64.18,63.73,64.18,19636.0,58.9518,59.2379,58.8226,59.2379,19636.0
2023-09-08 10:00:00,64.17,64.33,64.14,64.31,12094.0,59.2287,59.3764,59.201,59.3579,12094.0
2023-09-08 10:30:00,64.33,64.53,64.25,64.45,35642.0,59.3764,59.561,59.3025,59.4871,35642.0
2023-09-08 11:00:00,64.45,64.6,64.31,64.59,60520.0,59.4871,59.6256,59.3579,59.6163,60520.0
2023-09-08 11:30:00,64.59,64.66,64.27,64.3,71519.0,59.6163,59.681,59.321,59.3487,71519.0
2023-09-08 12:00:00,64.32,64.39,64.23,64.3,26667.0,59.3671,59.4317,59.2841,59.3487,26667.0
2023-09-08 12:30:00,64.29,64.35,64.2,64.23,12992.0,59.3394,59.3948,59.2564,59.2841,12992.0
2023-09-08 13:00:00,64.21,64.24,64.14,64.14,20108.0,59.2656,59.2933,59.201,59.201,20108.0
2023-09-08 13:30:00,64.1,64.18,64.06,64.13,13950.0,59.1641,59.2379,59.1272,59.1918,13950.0
2023-09-08 14:00:00,64.14,64.24,64.13,64.23,30571.0,59.201,59.2933,59.1918,59.2841,30571.0
2023-09-08 14:30:00,64.19,64.23,64.13,64.17,33402.0,59.2471,59.2841,59.1918,59.2287,33402.0
2023-09-08 15:00:00,64.13,64.18,64.07,64.14,24872.0,59.1918,59.2379,59.1364,59.201,24872.0
2023-09-08 15:30:00,64.14,64.21,64.04,64.06,103626.0,59.201,59.2656,59.1087,59.1272,103626.0
2023-09-11 09:30:00,64.18,64.42,63.76,63.76,31468.0,59.2379,59.4594,58.8503,58.8503,31468.0
2023-09-11 10:00:00,63.69,63.94,63.67,63.83,39157.0,58.7857,59.0164,58.7672,58.9149,39157.0
2023-09-11 10:30:00,63.84,64.02,63.82,63.85,31342.0,58.9241,59.0902,58.9056,58.9333,31342.0
2023-09-11 11:00:00,63.84,63.84,63.51,63.62,15729.0,58.9241,58.9241,58.6195,58.721,15729.0
2023-09-11 11:30:00,63.63,63.64,63.42,63.58,18528.0,58.7303,58.7395,58.5364,58.6841,18528.0
2023-09-11 12:00:00,63.6,63.79,63.54,63.79,11480.0,58.7026,58.878,58.6472,58.878,11480.0
2023-09-11 12:30:00,63.77,63.91,63.73,63.85,11586.0,58.8595,58.9887,58.8226,58.9333,11586.0
2023-09-11 13:00:00,63.86,63.93,63.78,63.91,20560.0,58.9426,59.0072,58.8687,58.9887,20560.0
2023-09-11 13:30:00,63.92,63.92,63.79,63.81,24754.0,58.9979,58.9979,58.878,58.8964,24754.0
2023-09-11 14:00:00,63.8,63.8,63.75,63.76,14452.0,58.8872,58.8872,58.841,58.8503,14452.0
2023-09-11 14:30:00,63.78,63.83,63.73,63.81,25985.0,58.8687,58.9149,58.8226,58.8964,25985.0
2023-09-11 15:00:00,63.81,63.85,63.72,63.72,26739.0,58.8964,58.9333,58.8133,58.8133,26739.0
2023-09-11 15:30:00,63.71,63.88,63.63,63.87,92673.0,58.8041,58.961,58.7303,58.9518,92673.0
2023-09-12 09:30:00,63.69,63.95,63.62,63.95,10970.0,58.7857,59.0256,58.721,59.0256,10970.0
2023-09-12 10:00:00,63.98,64.0,63.68,63.76,10785.0,59.0533,59.0718,58.7764,58.8503,10785.0
2023-09-12 10:30:00,63.78,63.84,63.75,63.81,13325.0,58.8687,58.9241,58.841,58.8964,13325.0
2023-09-12 11:00:00,63.82,63.98,63.82,63.98,3733.0,58.9056,59.0533,58.9056,59.0533,3733.0
2023-09-12 11:30:00,63.97,64.2,63.97,64.17,7517.0,59.0441,59.2564,59.0441,59.2287,7517.0
2023-09-12 12:00:00,64.19,64.3,64.18,64.23,7507.0,59.2471,59.3487,59.2379,59.2841,7507.0
2023-09-12 12:30:00,64.24,64.26,64.19,64.21,7439.0,59.2933,59.3118,59.2471,59.2656,7439.0
2023-09-12 13:00:00,64.2,64.36,64.19,64.33,8815.0,59.2564,59.4041,59.2471,59.3764,8815.0
2023-09-12 13:30:00,64.34,64.37,64.26,64.32,12531.0,59.3856,59.4133,59.3118,59.3671,12531.0
2023-09-12 14:00:00,64.33,64.37,64.28,64.32,14245.0,59.3764,59.4133,59.3302,59.3671,14245.0
2023-09-12 14:30:00,64.32,64.33,64.24,64.28,9533.0,59.3671,59.3764,59.2933,59.3302,9533.0
2023-09-12 15:00:00,64.27,64.27,64.16,64.19,7045.0,59.321,59.321,59.2195,59.2471,7045.0
2023-09-12 15:30:00,64.19,64.33,64.11,64.3,54515.0,59.2471,59.3764,59.1733,59.3487,54515.0
2023-09-13 09:30:00,63.77,64.26,63.41,63.73,18280.0,59.4666,59.9235,59.1309,59.4293,18280.0
2023-09-13 10:00:00,63.73,63.73,63.51,63.53,13310.0,59.4293,59.4293,59.2241,59.2428,13310.0
2023-09-13 10:30:00,63.52,63.65,63.52,63.6,12844.0,59.2334,59.3547,59.2334,59.3081,12844.0
2023-09-13 11:00:00,63.61,63.68,63.48,63.54,6185.0,59.3174,59.3827,59.1961,59.2521,6185.0
2023-09-13 11:30:00,63.53,63.53,63.27,63.35,8568.0,59.2428,59.2428,59.0003,59.0749,8568.0
2023-09-13 12:00:00,63.35,63.35,63.19,63.2,8077.0,59.0749,59.0749,58.9257,58.935,8077.0
2023-09-13 12:30:00,63.2,63.22,63.0,63.04,83589.0,58.935,58.9537,58.7485,58.7858,83589.0
2023-09-13 13:00:00,63.05,63.1,62.97,62.99,12918.0,58.7952,58.8418,58.7206,58.7392,12918.0
2023-09-13 13:30:00,62.98,63.09,62.97,62.97,13243.0,58.7299,58.8325,58.7206,58.7206,13243.0
2023-09-13 14:00:00,62.97,63.17,62.94,63.09,15103.0,58.7206,58.9071,58.6926,58.8325,15103.0
2023-09-13 14:30:00,63.09,63.22,62.93,62.99,14641.0,58.8325,58.9537,58.6833,58.7392,14641.0
2023-09-13 15:00:00,63.04,63.04,62.85,62.93,17062.0,58.7858,58.7858,58.6087,58.6833,17062.0
2023-09-13 15:30:00,62.94,63.07,62.93,63.02,84711.0,58.6926,58.8138,58.6833,58.7672,84711.0
2023-09-14 09:30:00,63.29,63.87,63.28,63.87,16498.0,59.019,59.5598,59.0096,59.5598,16498.0
2023-09-14 10:00:00,63.9,63.97,63.77,63.83,19117.0,59.5878,59.6531,59.4666,59.5225,19117.0
2023-09-14 10:30:00,63.8,63.82,63.66,63.73,14299.0,59.4946,59.5132,59.364,59.4293,14299.0
2023-09-14 11:00:00,63.76,64.1,63.76,64.09,13660.0,59.4573,59.7743,59.4573,59.765,13660.0
2023-09-14 11:30:00,64.11,64.23,64.0,64.2,35684.0,59.7836,59.8955,59.6811,59.8676,35684.0
2023-09-14 12:00:00,64.2,64.22,64.08,64.21,7442.0,59.8676,59.8862,59.7557,59.8769,7442.0
2023-09-14 12:30:00,64.2,64.38,64.2,64.35,11397.0,59.8676,60.0354,59.8676,60.0074,11397.0
2023-09-14 13:00:00,64.33,64.36,64.18,64.24,10708.0,59.9888,60.0168,59.8489,59.9049,10708.0
2023-09-14 13:30:00,64.25,64.28,64.18,64.21,12704.0,59.9142,59.9422,59.8489,59.8769,12704.0
2023-09-14 14:00:00,64.23,64.24,64.14,64.2,30868.0,59.8955,59.9049,59.8116,59.8676,30868.0
2023-09-14 14:30:00,64.2,64.29,64.18,64.24,22985.0,59.8676,59.9515,59.8489,59.9049,22985.0
2023-09-14 15:00:00,64.24,64.31,64.17,64.19,28082.0,59.9049,59.9701,59.8396,59.8582,28082.0
2023-09-14 15:30:00,64.18,64.2,64.05,64.13,94372.0,59.8489,59.8676,59.7277,59.8023,94372.0
2023-09-15 09:30:00,64.29,64.29,63.78,64.01,200898.0,59.9515,59.9515,59.4759,59.6904,200898.0
2023-09-15 10:00:00,64.01,64.23,63.92,63.92,15783.0,59.6904,59.8955,59.6065,59.6065,15783.0
2023-09-15 10:30:00,63.89,64.12,63.88,63.95,10638.0,59.5785,59.793,59.5692,59.6344,10638.0
2023-09-15 11:00:00,63.97,64.0,63.88,64.0,11296.0,59.6531,59.6811,59.5692,59.6811,11296.0
2023-09-15 11:30:00,63.99,63.99,63.78,63.84,25259.0,59.6717,59.6717,59.4759,59.5319,25259.0
2023-09-15 12:00:00,63.86,63.88,63.76,63.79,19693.0,59.5505,59.5692,59.4573,59.4852,19693.0
2023-09-15 12:30:00,63.74,63.78,63.66,63.72,19522.0,59.4386,59.4759,59.364,59.42,19522.0
2023-09-15 13:00:00,63.73,63.73,63.49,63.5,11745.0,59.4293,59.4293,59.2055,59.2148,11745.0
2023-09-15 13:30:00,63.5,63.73,63.45,63.73,16724.0,59.2148,59.4293,59.1682,59.4293,16724.0
2023-09-15 14:00:00,63.71,63.72,63.59,63.69,10848.0,59.4106,59.42,59.2987,59.392,10848.0
2023-09-15 14:30:00,63.72,63.81,63.67,63.8,11633.0,59.42,59.5039,59.3733,59.4946,11633.0
2023-09-15 15:00:00,63.78,63.85,63.73,63.8,26042.0,59.4759,59.5412,59.4293,59.4946,26042.0
2023-09-15 15:30:00,63.81,63.81,63.6,63.71,110322.0,59.5039,59.5039,59.3081,59.4106,110322.0
2023-09-18 09:30:00,63.57,63.57,62.69,62.92,19330.0,59.2801,59.2801,58.4595,58.6739,19330.0
2023-09-18 10:00:00,62.95,62.99,62.77,62.84,12264.0,58.7019,58.7392,58.5341,58.5993,12264.0
2023-09-18 10:30:00,62.93,63.16,62.92,63.11,11159.0,58.6833,58.8977,58.6739,58.8511,11159.0
2023-09-18 11:00:00,63.15,63.19,62.76,62.81,22798.0,58.8884,58.9257,58.5247,58.5714,22798.0
2023-09-18 11:30:00,62.82,62.83,62.65,62.68,15905.0,58.5807,58.59,58.4222,58.4501,15905.0
2023-09-18 12:00:00,62.71,62.71,62.47,62.47,21491.0,58.4781,58.4781,58.2543,58.2543,21491.0
2023-09-18 12:30:00,62.49,62.63,62.49,62.58,11444.0,58.273,58.4035,58.273,58.3569,11444.0
2023-09-18 13:00:00,62.58,62.66,62.57,62.59,21062.0,58.3569,58.4315,58.3476,58.3662,21062.0
2023-09-18 13:30:00,62.57,62.85,62.57,62.8,8786.0,58.3476,58.6087,58.3476,58.562,8786.0
2023-09-18 14:00:00,62.8,62.8,62.53,62.53,38631.0,58.562,58.562,58.3103,58.3103,38631.0
2023-09-18 14:30:00,62.54,62.62,62.5,62.56,17496.0,58.3196,58.3942,58.2823,58.3382,17496.0
2023-09-18 15:00:00,62.56,62.66,62.52,62.65,16368.0,58.3382,58.4315,58.3009,58.4222,16368.0
2023-09-18 15:30:00,62.66,62.67,62.41,62.46,61561.0,58.4315,58.4408,58.1984,58.245,61561.0
2023-09-19 09:30:00,62.46,62.82,62.46,62.59,8787.0,58.245,58.5807,58.245,58.3662,8787.0
2023-09-19 10:00:00,62.63,62.68,62.53,62.66,8830.0,58.4035,58.4501,58.3103,58.4315,8830.0
2023-09-19 10:30:00,62.66,62.76,62.58,62.65,10167.0,58.4315,58.5247,58.3569,58.4222,10167.0
2023-09-19 11:00:00,62.64,62.71,62.46,62.48,13386.0,58.4128,58.4781,58.245,58.2636,13386.0
2023-09-19 11:30:00,62.49,62.53,62.31,62.32,16161.0,58.273,58.3103,58.1051,58.1144,16161.0
2023-09-19 12:00:00,62.34,62.36,62.18,62.23,15841.0,58.1331,58.1517,57.9839,58.0305,15841.0
2023-09-19 12:30:00,62.23,62.4,62.22,62.4,10000.0,58.0305,58.189,58.0212,58.189,10000.0
2023-09-19 13:00:00,62.42,62.45,62.36,62.43,8327.0,58.2077,58.2357,58.1517,58.217,8327.0
2023-09-19 13:30:00,62.42,62.61,62.42,62.54,7698.0,58.2077,58.3849,58.2077,58.3196,7698.0
2023-09-19 14:00:00,62.55,62.58,62.45,62.52,6428.0,58.3289,58.3569,58.2357,58.3009,6428.0
2023-09-19 14:30:00,62.5,62.6,62.49,62.51,12805.0,58.2823,58.3755,58.273,58.2916,12805.0
2023-09-19 15:00:00,62.5,62.59,62.42,62.47,18437.0,58.2823,58.3662,58.2077,58.2543,18437.0
2023-09-19 15:30:00,62.46,62.48,62.31,62.38,100631.0,58.245,58.2636,58.1051,58.1704,100631.0
2023-09-20 09:30:00,63.16,63.26,63.03,63.25,22847.0,58.8977,58.991,58.7765,58.9817,22847.0
2023-09-20 10:00:00,63.23,63.4,63.23,63.31,7702.0,58.963,59.1215,58.963,59.0376,7702.0
2023-09-20 10:30:00,63.38,63.39,63.07,63.12,15936.0,59.1029,59.1122,58.8138,58.8604,15936.0
2023-09-20 11:00:00,63.12,63.17,63.08,63.12,10843.0,58.8604,58.9071,58.8231,58.8604,10843.0
2023-09-20 11:30:00,63.05,63.05,62.97,63.0,5560.0,58.7952,58.7952,58.7206,58.7485,5560.0
2023-09-20 12:00:00,63.02,63.1,63.02,63.07,4190.0,58.7672,58.8418,58.7672,58.8138,4190.0
2023-09-20 12:30:00,63.09,63.13,63.01,63.02,8031.0,58.8325,58.8698,58.7579,58.7672,8031.0
2023-09-20 13:00:00,63.04,63.12,62.96,63.06,8048.0,58.7858,58.8604,58.7112,58.8045,8048.0
2023-09-20 13:30:00,63.08,63.1,63.02,63.04,13948.0,58.8231,58.8418,58.7672,58.7858,13948.0
2023-09-20 14:00:00,63.01,63.01,62.66,62.72,31074.0,58.7579,58.7579,58.4315,58.4874,31074.0
2023-09-20 14:30:00,62.74,62.91,62.64,62.72,18573.0,58.5061,58.6646,58.4128,58.4874,18573.0
2023-09-20 15:00:00,62.67,62.81,62.65,62.72,31439.0,58.4408,58.5714,58.4222,58.4874,31439.0
2023-09-20 15:30:00,62.72,62.72,62.42,62.47,59215.0,58.4874,58.4874,58.2077,58.2543,59215.0
2023-09-21 09:30:00,62.15,62.15,61.7,61.78,19725.0,57.9559,57.9559,57.5363,57.6109,19725.0
2023-09-21 10:00:00,61.85,62.02,61.78,61.93,11769.0,57.6761,57.8347,57.6109,57.7507,11769.0
2023-09-21 10:30:00,61.91,61.95,61.74,61.88,8775.0,57.7321,57.7694,57.5736,57.7041,8775.0
2023-09-21 11:00:00,61.88,62.01,61.85,62.0,19058.0,57.7041,57.8253,57.6761,57.816,19058.0
2023-09-21 11:30:00,62.05,62.28,62.03,62.25,5978.0,57.8627,58.0771,57.844,58.0492,5978.0
2023-09-21 12:00:00,62.26,62.26,62.09,62.19,6262.0,58.0585,58.0585,57.9,57.9932,6262.0
2023-09-21 12:30:00,62.19,62.19,61.8,61.82,4133.0,57.9932,57.9932,57.6295,57.6482,4133.0
2023-09-21 13:00:00,61.79,62.05,61.77,62.01,10017.0,57.6202,57.8627,57.6015,57.8253,10017.0
2023-09-21 13:30:00,62.04,62.09,61.95,62.01,9476.0,57.8533,57.9,57.7694,57.8253,9476.0
2023-09-21 14:00:00,62.01,62.03,61.74,61.75,11172.0,57.8253,57.844,57.5736,57.5829,11172.0
2023-09-21 14:30:00,61.75,61.77,61.6,61.64,9124.0,57.5829,57.6015,57.443,57.4803,9124.0
2023-09-21 15:00:00,61.64,61.73,61.45,61.48,15715.0,57.4803,57.5642,57.3031,57.3311,15715.0
2023-09-21 15:30:00,61.45,61.58,61.19,61.27,122711.0,57.3031,57.4244,57.0607,57.1353,122711.0
2023-09-22 09:30:00,61.23,61.64,61.17,61.43,18771.0,57.098,57.4803,57.042,57.2845,18771.0
2023-09-22 10:00:00,61.43,61.7,61.43,61.67,20927.0,57.2845,57.5363,57.2845,57.5083,20927.0
2023-09-22 10:30:00,61.69,61.76,61.59,61.76,17949.0,57.5269,57.5922,57.4337,57.5922,17949.0
2023-09-22 11:00:00,61.76,61.79,61.6,61.73,18590.0,57.5922,57.6202,57.443,57.5642,18590.0
2023-09-22 11:30:00,61.73,61.79,61.6,61.6,10411.0,57.5642,57.6202,57.443,57.443,10411.0
2023-09-22 12:00:00,61.56,61.6,61.44,61.57,17747.0,57.4057,57.443,57.2938,57.415,17747.0
2023-09-22 12:30:00,61.59,61.84,61.58,61.67,15511.0,57.4337,57.6668,57.4244,57.5083,15511.0
2023-09-22 13:00:00,61.66,61.76,61.55,61.57,23832.0,57.499,57.5922,57.3964,57.415,23832.0
2023-09-22 13:30:00,61.55,61.55,61.29,61.42,17683.0,57.3964,57.3964,57.1539,57.2752,17683.0
2023-09-22 14:00:00,61.43,61.46,61.26,61.33,25491.0,57.2845,57.3125,57.126,57.1912,25491.0
2023-09-22 14:30:00,61.33,61.33,61.14,61.18,19950.0,57.1912,57.1912,57.0141,57.0514,19950.0
2023-09-22 15:00:00,61.17,61.38,61.17,61.25,24800.0,57.042,57.2379,57.042,57.1166,24800.0
2023-09-22 15:30:00,61.24,61.24,60.73,60.76,86595.0,57.1073,57.1073,56.6317,56.6597,86595.0
2023-09-25 09:30:00,60.56,60.84,60.49,60.84,10977.0,56.4732,56.7343,56.4079,56.7343,10977.0
2023-09-25 10:00:00,60.8,60.8,60.28,60.34,11392.0,56.697,56.697,56.2121,56.268,11392.0
2023-09-25 10:30:00,60.31,60.59,60.31,60.49,14338.0,56.2401,56.5012,56.2401,56.4079,14338.0
2023-09-25 11:00:00,60.5,60.72,60.36,60.57,14737.0,56.4172,56.6224,56.2867,56.4825,14737.0
2023-09-25 11:30:00,60.56,60.73,60.51,60.67,11065.0,56.4732,56.6317,56.4266,56.5758,11065.0
2023-09-25 12:00:00,60.67,60.82,60.66,60.78,10860.0,56.5758,56.7157,56.5665,56.6784,10860.0
2023-09-25 12:30:00,60.78,60.87,60.72,60.87,8325.0,56.6784,56.7623,56.6224,56.7623,8325.0
2023-09-25 13:00:00,60.84,60.9,60.68,60.7,13457.0,56.7343,56.7903,56.5851,56.6038,13457.0
2023-09-25 13:30:00,60.7,60.74,60.59,60.73,13964.0,56.6038,56.6411,56.5012,56.6317,13964.0
2023-09-25 14:00:00,60.73,60.92,60.73,60.86,15117.0,56.6317,56.8089,56.6317,56.753,15117.0
2023-09-25 14:30:00,60.86,60.99,60.85,60.91,12564.0,56.753,56.8742,56.7436,56.7996,12564.0
2023-09-25 15:00:00,60.89,60.89,60.7,60.72,25128.0,56.7809,56.7809,56.6038,56.6224,25128.0
2023-09-25 15:30:00,60.72,60.78,60.54,60.68,65677.0,56.6224,56.6784,56.4546,56.5851,65677.0
2023-09-26 09:30:00,60.23,60.56,60.08,60.42,15028.0,56.1655,56.4732,56.0256,56.3426,15028.0
2023-09-26 10:00:00,60.46,60.54,59.77,59.88,11198.0,56.3799,56.4546,55.7365,55.8391,11198.0
2023-09-26 10:30:00,59.87,60.07,59.86,59.98,7141.0,55.8298,56.0163,55.8204,55.9323,7141.0
2023-09-26 11:00:00,60.01,60.01,59.75,59.75,7879.0,55.9603,55.9603,55.7179,55.7179,7879.0
2023-09-26 11:30:00,59.71,59.74,59.48,59.56,15282.0,55.6806,55.7085,55.4661,55.5407,15282.0
2023-09-26 12:00:00,59.55,59.55,59.29,59.31,17206.0,55.5314,55.5314,55.2889,55.3076,17206.0
2023-09-26 12:30:00,59.3,59.44,59.28,59.4,17560.0,55.2982,55.4288,55.2796,55.3915,17560.0
2023-09-26 13:00:00,59.4,59.52,59.33,59.43,17780.0,55.3915,55.5034,55.3262,55.4195,17780.0
2023-09-26 13:30:00,59.42,59.45,59.27,59.37,25256.0,55.4101,55.4381,55.2703,55.3635,25256.0
2023-09-26 14:00:00,59.37,59.37,59.22,59.28,20889.0,55.3635,55.3635,55.2236,55.2796,20889.0
2023-09-26 14:30:00,59.27,59.34,59.26,59.29,20790.0,55.2703,55.3355,55.2609,55.2889,20790.0
2023-09-26 15:00:00,59.28,59.31,59.08,59.16,23075.0,55.2796,55.3076,55.0931,55.1677,23075.0
2023-09-26 15:30:00,59.16,59.5,59.16,59.28,103576.0,55.1677,55.4847,55.1677,55.2796,103576.0
2023-09-27 09:30:00,59.32,60.0,59.32,59.93,20023.0,55.3169,55.951,55.3169,55.8857,20023.0
2023-09-27 10:00:00,59.92,60.18,59.8,60.02,51111.0,55.8764,56.1188,55.7645,55.9696,51111.0
2023-09-27 10:30:00,60.02,60.02,59.59,59.59,14317.0,55.9696,55.9696,55.5687,55.5687,14317.0
2023-09-27 11:00:00,59.59,59.6,59.42,59.43,10101.0,55.5687,55.578,55.4101,55.4195,10101.0
2023-09-27 11:30:00,59.41,59.5,59.29,59.34,10259.0,55.4008,55.4847,55.2889,55.3355,10259.0
2023-09-27 12:00:00,59.26,59.26,59.04,59.15,12873.0,55.2609,55.2609,55.0558,55.1584,12873.0
2023-09-27 12:30:00,59.2,59.34,59.15,59.16,10450.0,55.205,55.3355,55.1584,55.1677,10450.0
2023-09-27 13:00:00,59.16,59.16,58.82,58.88,15257.0,55.1677,55.1677,54.8506,54.9066,15257.0
2023-09-27 13:30:00,58.85,59.01,58.83,59.01,28583.0,54.8786,55.0278,54.8599,55.0278,28583.0
2023-09-27 14:00:00,58.98,59.27,58.92,59.27,41113.0,54.9998,55.2703,54.9439,55.2703,41113.0
2023-09-27 14:30:00,59.29,59.58,59.29,59.47,14929.0,55.2889,55.5593,55.2889,55.4568,14929.0
2023-09-27 15:00:00,59.46,59.7,59.43,59.59,30147.0,55.4474,55.6712,55.4195,55.5687,30147.0
2023-09-27 15:30:00,59.58,59.58,59.08,59.1,133094.0,55.5593,55.5593,55.0931,55.1117,133094.0
2023-09-28 09:30:00,59.43,59.89,59.4,59.89,21188.0,55.4195,55.8484,55.3915,55.8484,21188.0
2023-09-28 10:00:00,59.92,59.97,59.7,59.74,30142.0,55.8764,55.923,55.6712,55.7085,30142.0
2023-09-28 10:30:00,59.69,60.01,59.55,59.96,29837.0,55.6619,55.9603,55.5314,55.9137,29837.0
2023-09-28 11:00:00,59.98,60.07,59.85,60.07,18839.0,55.9323,56.0163,55.8111,56.0163,18839.0
2023-09-28 11:30:00,60.08,60.23,60.05,60.14,13920.0,56.0256,56.1655,55.9976,56.0815,13920.0
2023-09-28 12:00:00,60.14,60.21,59.93,60.21,16143.0,56.0815,56.1468,55.8857,56.1468,16143.0
2023-09-28 12:30:00,60.21,60.24,59.77,59.87,13214.0,56.1468,56.1748,55.7365,55.8298,13214.0
2023-09-28 13:00:00,59.88,59.95,59.75,59.79,13183.0,55.8391,55.9044,55.7179,55.7552,13183.0
2023-09-28 13:30:00,59.74,59.76,59.61,59.74,8766.0,55.7085,55.7272,55.5873,55.7085,8766.0
2023-09-28 14:00:00,59.75,59.88,59.71,59.8,12455.0,55.7179,55.8391,55.6806,55.7645,12455.0
2023-09-28 14:30:00,59.8,59.85,59.6,59.82,11031.0,55.7645,55.8111,55.578,55.7831,11031.0
2023-09-28 15:00:00,59.83,60.29,59.82,60.25,300089.0,55.7925,56.2214,55.7831,56.1841,300089.0
2023-09-28 15:30:00,60.24,60.24,60.01,60.11,215475.0,56.1748,56.1748,55.9603,56.0536,215475.0
2023-09-29 09:30:00,60.63,60.82,60.19,60.41,77411.0,56.5385,56.7157,56.1282,56.3333,77411.0
2023-09-29 10:00:00,60.4,60.64,60.28,60.31,25735.0,56.324,56.5478,56.2121,56.2401,25735.0
2023-09-29 10:30:00,60.3,60.5,60.29,60.43,29414.0,56.2307,56.4172,56.2214,56.352,29414.0
2023-09-29 11:00:00,60.46,60.46,60.15,60.2,20469.0,56.3799,56.3799,56.0909,56.1375,20469.0
2023-09-29 11:30:00,60.2,60.26,59.96,60.04,29361.0,56.1375,56.1934,55.9137,55.9883,29361.0
2023-09-29 12:00:00,60.04,60.24,59.97,59.99,14908.0,55.9883,56.1748,55.923,55.9417,14908.0
2023-09-29 12:30:00,59.97,60.02,59.68,59.76,22698.0,55.923,55.9696,55.6526,55.7272,22698.0
2023-09-29 13:00:00,59.71,59.71,59.41,59.62,14498.0,55.6806,55.6806,55.4008,55.5966,14498.0
2023-09-29 13:30:00,59.63,59.64,59.19,59.19,14169.0,55.606,55.6153,55.1957,55.1957,14169.0
2023-09-29 14:00:00,59.18,59.52,59.16,59.36,22560.0,55.1863,55.5034,55.1677,55.3542,22560.0
2023-09-29 14:30:00,59.36,59.66,59.35,59.63,17739.0,55.3542,55.6339,55.3449,55.606,17739.0
2023-09-29 15:00:00,59.67,59.72,59.4,59.51,33011.0,55.6433,55.6899,55.3915,55.4941,33011.0
2023-09-29 15:30:00,59.51,59.72,59.32,59.46,92248.0,55.4941,55.6899,55.3169,55.4474,92248.0
2023-10-02 09:30:00,59.31,59.56,59.12,59.45,19570.0,55.3076,55.5407,55.1304,55.4381,19570.0
2023-10-02 10:00:00,59.41,59.48,59.06,59.15,29191.0,55.4008,55.4661,55.0744,55.1584,29191.0
2023-10-02 10:30:00,59.13,59.33,58.87,58.98,58459.0,55.1397,55.3262,54.8972,54.9998,58459.0
2023-10-02 11:00:00,59.02,59.1,58.87,58.89,14690.0,55.0371,55.1117,54.8972,54.9159,14690.0
2023-10-02 11:30:00,58.89,58.92,58.29,58.29,8782.0,54.9159,54.9439,54.3564,54.3564,8782.0
2023-10-02 12:00:00,58.26,58.34,58.14,58.14,15440.0,54.3284,54.403,54.2165,54.2165,15440.0
2023-10-02 12:30:00,58.12,58.21,58.02,58.17,15192.0,54.1979,54.2818,54.1046,54.2445,15192.0
2023-10-02 13:00:00,58.18,58.44,58.17,58.44,13904.0,54.2538,54.4963,54.2445,54.4963,13904.0
2023-10-02 13:30:00,58.44,58.45,58.23,58.27,27890.0,54.4963,54.5056,54.3004,54.3377,27890.0
2023-10-02 14:00:00,58.26,58.46,57.99,57.99,17520.0,54.3284,54.5149,54.0766,54.0766,17520.0
2023-10-02 14:30:00,57.99,58.07,57.88,57.89,21392.0,54.0766,54.1512,53.9741,53.9834,21392.0
2023-10-02 15:00:00,57.87,58.05,57.69,58.02,40744.0,53.9647,54.1326,53.7969,54.1046,40744.0
2023-10-02 15:30:00,58.02,58.13,57.95,58.07,50158.0,54.1046,54.2072,54.0393,54.1512,50158.0
2023-10-03 09:30:00,57.9,57.9,57.34,57.46,31723.0,53.9927,53.9927,53.4705,53.5824,31723.0
2023-10-03 10:00:00,57.41,57.41,56.7,56.7,29980.0,53.5358,53.5358,52.8737,52.8737,29980.0
2023-10-03 10:30:00,56.7,56.83,56.29,56.51,22843.0,52.8737,52.9949,52.4914,52.6965,22843.0
2023-10-03 11:00:00,56.47,56.83,56.44,56.67,17240.0,52.6592,52.9949,52.6312,52.8457,17240.0
2023-10-03 11:30:00,56.63,56.65,56.43,56.65,54320.0,52.8084,52.8271,52.6219,52.8271,54320.0
2023-10-03 12:00:00,56.66,56.96,56.66,56.87,21865.0,52.8364,53.1161,52.8364,53.0322,21865.0
2023-10-03 12:30:00,56.89,56.93,56.67,56.77,13404.0,53.0509,53.0882,52.8457,52.939,13404.0
2023-10-03 13:00:00,56.77,56.86,56.69,56.72,13306.0,52.939,53.0229,52.8644,52.8923,13306.0
2023-10-03 13:30:00,56.73,56.73,56.6,56.63,12891.0,52.9017,52.9017,52.7804,52.8084,12891.0
2023-10-03 14:00:00,56.61,56.61,56.35,56.5,46937.0,52.7898,52.7898,52.5473,52.6872,46937.0
2023-10-03 14:30:00,56.5,56.75,56.5,56.72,14138.0,52.6872,52.9203,52.6872,52.8923,14138.0
2023-10-03 15:00:00,56.71,56.84,56.7,56.84,18978.0,52.883,53.0042,52.8737,53.0042,18978.0
2023-10-03 15:30:00,56.83,57.0,56.7,56.99,135214.0,52.9949,53.1534,52.8737,53.1441,135214.0
2023-10-04 09:30:00,57.22,57.41,56.77,56.88,26839.0,53.3586,53.5358,52.939,53.0415,26839.0
2023-10-04 10:00:00,56.82,56.93,56.69,56.69,13838.0,52.9856,53.0882,52.8644,52.8644,13838.0
2023-10-04 10:30:00,56.7,56.82,56.53,56.53,28804.0,52.8737,52.9856,52.7152,52.7152,28804.0
2023-10-04 11:00:00,56.52,57.23,56.47,57.17,18668.0,52.7058,53.3679,52.6592,53.312,18668.0
2023-10-04 11:30:00,57.12,57.16,56.85,57.11,26993.0,53.2653,53.3026,53.0136,53.256,26993.0
2023-10-04 12:00:00,57.08,57.26,57.0,57.26,35455.0,53.228,53.3959,53.1534,53.3959,35455.0
2023-10-04 12:30:00,57.3,57.33,57.18,57.22,17832.0,53.4332,53.4612,53.3213,53.3586,17832.0
2023-10-04 13:00:00,57.24,57.35,57.09,57.22,37400.0,53.3772,53.4798,53.2374,53.3586,37400.0
2023-10-04 13:30:00,57.21,57.32,57.17,57.3,26183.0,53.3493,53.4518,53.312,53.4332,26183.0
2023-10-04 14:00:00,57.29,57.37,57.21,57.34,25655.0,53.4239,53.4985,53.3493,53.4705,25655.0
2023-10-04 14:30:00,57.34,57.42,57.29,57.39,28447.0,53.4705,53.5451,53.4239,53.5171,28447.0
2023-10-04 15:00:00,57.41,57.48,57.36,57.37,39847.0,53.5358,53.601,53.4891,53.4985,39847.0
2023-10-04 15:30:00,57.38,57.54,57.34,57.42,94961.0,53.5078,53.657,53.4705,53.5451,94961.0
2023-10-05 09:30:00,57.36,57.65,57.25,57.55,66995.0,53.4891,53.7596,53.3866,53.6663,66995.0
2023-10-05 10:00:00,57.55,57.83,57.37,57.5,196097.0,53.6663,53.9274,53.4985,53.6197,196097.0
2023-10-05 10:30:00,57.52,57.75,57.24,57.37,65909.0,53.6384,53.8528,53.3772,53.4985,65909.0
2023-10-05 11:00:00,57.35,57.51,57.2,57.47,21688.0,53.4798,53.629,53.3399,53.5917,21688.0
2023-10-05 11:30:00,57.47,57.74,57.44,57.61,24055.0,53.5917,53.8435,53.5637,53.7223,24055.0
2023-10-05 12:00:00,57.6,58.02,57.56,58.01,34064.0,53.713,54.1046,53.6757,54.0953,34064.0
2023-10-05 12:30:00,58.02,58.21,57.97,58.03,82167.0,54.1046,54.2818,54.058,54.1139,82167.0
2023-10-05 13:00:00,58.03,58.03,57.81,57.99,30772.0,54.1139,54.1139,53.9088,54.0766,30772.0
2023-10-05 13:30:00,57.98,58.17,57.86,58.03,36017.0,54.0673,54.2445,53.9554,54.1139,36017.0
2023-10-05 14:00:00,58.06,58.1,58.01,58.09,21444.0,54.1419,54.1792,54.0953,54.1699,21444.0
2023-10-05 14:30:00,58.09,58.25,58.07,58.12,27191.0,54.1699,54.3191,54.1512,54.1979,27191.0
2023-10-05 15:00:00,58.14,58.18,57.93,58.0,42806.0,54.2165,54.2538,54.0207,54.086,42806.0
2023-10-05 15:30:00,57.99,58.11,57.97,58.08,113028.0,54.0766,54.1885,54.058,54.1606,113028.0
2023-10-06 09:30:00,57.86,57.9,57.34,57.57,40354.0,53.9554,53.9927,53.4705,53.685,40354.0
2023-10-06 10:00:00,57.54,57.63,57.17,57.49,59748.0,53.657,53.7409,53.312,53.6104,59748.0
2023-10-06 10:30:00,57.52,57.71,57.33,57.41,82380.0,53.6384,53.8155,53.4612,53.5358,82380.0
2023-10-06 11:00:00,57.41,57.89,57.38,57.85,69353.0,53.5358,53.9834,53.5078,53.9461,69353.0
2023-10-06 11:30:00,57.87,58.35,57.85,58.33,61435.0,53.9647,54.4123,53.9461,54.3937,61435.0
2023-10-06 12:00:00,58.34,58.42,58.21,58.28,38888.0,54.403,54.4776,54.2818,54.3471,38888.0
2023-10-06 12:30:00,58.3,58.38,58.09,58.13,65289.0,54.3657,54.4403,54.1699,54.2072,65289.0
2023-10-06 13:00:00,58.13,58.26,58.03,58.22,74968.0,54.2072,54.3284,54.1139,54.2911,74968.0
2023-10-06 13:30:00,58.22,58.3,58.09,58.24,39524.0,54.2911,54.3657,54.1699,54.3098,39524.0
2023-10-06 14:00:00,58.25,58.26,58.18,58.25,57929.0,54.3191,54.3284,54.2538,54.3191,57929.0
2023-10-06 14:30:00,58.25,58.35,58.09,58.15,50808.0,54.3191,54.4123,54.1699,54.2258,50808.0
2023-10-06 15:00:00,58.15,58.15,57.93,58.0,50280.0,54.2258,54.2258,54.0207,54.086,50280.0
2023-10-06 15:30:00,58.01,58.13,57.95,57.97,267683.0,54.0953,54.2072,54.0393,54.058,267683.0
2023-10-09 09:30:00,57.54,58.22,57.51,58.1,77646.0,53.657,54.2911,53.629,54.1792,77646.0
2023-10-09 10:00:00,58.11,58.31,58.0,58.23,36113.0,54.1885,54.375,54.086,54.3004,36113.0
2023-10-09 10:30:00,58.2,58.42,58.11,58.42,50326.0,54.2725,54.4776,54.1885,54.4776,50326.0
2023-10-09 11:00:00,58.43,58.66,58.36,58.66,18609.0,54.4869,54.7014,54.4217,54.7014,18609.0
2023-10-09 11:30:00,58.66,58.76,58.37,58.43,124929.0,54.7014,54.7947,54.431,54.4869,124929.0
2023-10-09 12:00:00,58.43,58.45,58.17,58.18,130537.0,54.4869,54.5056,54.2445,54.2538,130537.0
2023-10-09 12:30:00,58.18,58.25,58.08,58.1,22841.0,54.2538,54.3191,54.1606,54.1792,22841.0
2023-10-09 13:00:00,58.1,58.42,58.07,58.38,51558.0,54.1792,54.4776,54.1512,54.4403,51558.0
2023-10-09 13:30:00,58.4,58.72,58.39,58.68,31644.0,54.459,54.7574,54.4496,54.7201,31644.0
2023-10-09 14:00:00,58.69,58.83,58.61,58.76,64432.0,54.7294,54.8599,54.6548,54.7947,64432.0
2023-10-09 14:30:00,58.78,58.95,58.76,58.93,87494.0,54.8133,54.9718,54.7947,54.9532,87494.0
2023-10-09 15:00:00,58.94,58.95,58.69,58.73,53693.0,54.9625,54.9718,54.7294,54.7667,53693.0
2023-10-09 15:30:00,58.73,58.73,58.55,58.64,200588.0,54.7667,54.7667,54.5988,54.6828,200588.0
2023-10-10 09:30:00,58.54,58.99,58.38,58.85,74655.0,54.5895,55.0091,54.4403,54.8786,74655.0
2023-10-10 10:00:00,58.87,59.26,58.86,59.26,97291.0,54.8972,55.2609,54.8879,55.2609,97291.0
2023-10-10 10:30:00,59.25,59.33,59.13,59.2,35892.0,55.2516,55.3262,55.1397,55.205,35892.0
2023-10-10 11:00:00,59.19,59.52,59.19,59.34,17935.0,55.1957,55.5034,55.1957,55.3355,17935.0
2023-10-10 11:30:00,59.33,59.36,59.19,59.26,21900.0,55.3262,55.3542,55.1957,55.2609,21900.0
2023-10-10 12:00:00,59.26,59.34,59.23,59.3,20051.0,55.2609,55.3355,55.233,55.2982,20051.0
2023-10-10 12:30:00,59.3,59.39,59.23,59.39,23931.0,55.2982,55.3822,55.233,55.3822,23931.0
2023-10-10 13:00:00,59.38,59.38,59.15,59.29,19599.0,55.3728,55.3728,55.1584,55.2889,19599.0
2023-10-10 13:30:00,59.28,59.32,59.22,59.26,21946.0,55.2796,55.3169,55.2236,55.2609,21946.0
2023-10-10 14:00:00,59.27,59.29,58.99,59.07,34869.0,55.2703,55.2889,55.0091,55.0838,34869.0
2023-10-10 14:30:00,59.07,59.19,58.99,58.99,32353.0,55.0838,55.1957,55.0091,55.0091,32353.0
2023-10-10 15:00:00,59.01,59.05,58.88,58.95,50247.0,55.0278,55.0651,54.9066,54.9718,50247.0
2023-10-10 15:30:00,58.94,59.07,58.88,58.92,175598.0,54.9625,55.0838,54.9066,54.9439,175598.0
2023-10-11 09:30:00,59.37,60.24,59.21,59.91,38648.0,55.3635,56.1748,55.2143,55.8671,38648.0
2023-10-11 10:00:00,59.83,60.08,59.81,60.05,81347.0,55.7925,56.0256,55.7738,55.9976,81347.0
2023-10-11 10:30:00,60.13,60.16,59.81,60.03,19984.0,56.0722,56.1002,55.7738,55.979,19984.0
2023-10-11 11:00:00,60.05,60.17,59.84,59.84,38002.0,55.9976,56.1095,55.8018,55.8018,38002.0
2023-10-11 11:30:00,59.85,59.86,59.73,59.73,12028.0,55.8111,55.8204,55.6992,55.6992,12028.0
2023-10-11 12:00:00,59.73,59.79,59.59,59.63,23473.0,55.6992,55.7552,55.5687,55.606,23473.0
2023-10-11 12:30:00,59.62,59.68,59.5,59.57,23488.0,55.5966,55.6526,55.4847,55.55,23488.0
2023-10-11 13:00:00,59.56,59.58,59.44,59.55,12352.0,55.5407,55.5593,55.4288,55.5314,12352.0
2023-10-11 13:30:00,59.57,59.67,59.55,59.66,8910.0,55.55,55.6433,55.5314,55.6339,8910.0
2023-10-11 14:00:00,59.66,59.9,59.65,59.83,27198.0,55.6339,55.8577,55.6246,55.7925,27198.0
2023-10-11 14:30:00,59.83,59.93,59.81,59.92,21802.0,55.7925,55.8857,55.7738,55.8764,21802.0
2023-10-11 15:00:00,59.92,60.02,59.88,59.89,33703.0,55.8764,55.9696,55.8391,55.8484,33703.0
2023-10-11 15:30:00,59.87,59.98,59.76,59.96,135044.0,55.8298,55.9323,55.7272,55.9137,135044.0
2023-10-12 09:30:00,59.76,59.76,59.4,59.48,24721.0,55.7272,55.7272,55.3915,55.4661,24721.0
2023-10-12 10:00:00,59.55,59.6,59.25,59.31,24835.0,55.5314,55.578,55.2516,55.3076,24835.0
2023-10-12 10:30:00,59.33,59.4,59.08,59.14,15023.0,55.3262,55.3915,55.0931,55.149,15023.0
2023-10-12 11:00:00,59.13,59.42,58.99,59.42,25365.0,55.1397,55.4101,55.0091,55.4101,25365.0
2023-10-12 11:30:00,59.4,59.42,59.27,59.34,11601.0,55.3915,55.4101,55.2703,55.3355,11601.0
2023-10-12 12:00:00,59.38,59.52,59.33,59.51,57759.0,55.3728,55.5034,55.3262,55.4941,57759.0
2023-10-12 12:30:00,59.5,59.58,59.39,59.41,27269.0,55.4847,55.5593,55.3822,55.4008,27269.0
2023-10-12 13:00:00,59.4,59.4,59.02,59.03,14394.0,55.3915,55.3915,55.0371,55.0465,14394.0
2023-10-12 13:30:00,58.98,59.03,58.78,58.83,9592.0,54.9998,55.0465,54.8133,54.8599,9592.0
2023-10-12 14:00:00,58.84,58.96,58.76,58.96,41899.0,54.8693,54.9812,54.7947,54.9812,41899.0
2023-10-12 14:30:00,58.9,59.05,58.9,58.92,30992.0,54.9252,55.0651,54.9252,54.9439,30992.0
2023-10-12 15:00:00,58.94,59.0,58.86,58.9,21250.0,54.9625,55.0185,54.8879,54.9252,21250.0
2023-10-12 15:30:00,58.92,59.12,58.92,59.06,44423.0,54.9439,55.1304,54.9439,55.0744,44423.0
2023-10-13 09:30:00,59.16,59.38,58.43,58.44,10456.0,55.1677,55.3728,54.4869,54.4963,10456.0
2023-10-13 10:00:00,58.42,58.58,58.35,58.48,24829.0,54.4776,54.6268,54.4123,54.5336,24829.0
2023-10-13 10:30:00,58.48,58.85,58.37,58.41,44671.0,54.5336,54.8786,54.431,54.4683,44671.0
2023-10-13 11:00:00,58.4,58.57,58.25,58.5,29022.0,54.459,54.6175,54.3191,54.5522,29022.0
2023-10-13 11:30:00,58.49,58.55,58.23,58.32,34169.0,54.5429,54.5988,54.3004,54.3844,34169.0
2023-10-13 12:00:00,58.31,58.44,58.29,58.44,22429.0,54.375,54.4963,54.3564,54.4963,22429.0
2023-10-13 12:30:00,58.44,58.51,58.26,58.44,18748.0,54.4963,54.5615,54.3284,54.4963,18748.0
2023-10-13 13:00:00,58.48,58.56,58.33,58.35,17279.0,54.5336,54.6082,54.3937,54.4123,17279.0
2023-10-13 13:30:00,58.34,58.57,58.33,58.54,15954.0,54.403,54.6175,54.3937,54.5895,15954.0
2023-10-13 14:00:00,58.53,58.65,58.51,58.58,19140.0,54.5802,54.6921,54.5615,54.6268,19140.0
2023-10-13 14:30:00,58.58,58.63,58.42,58.61,86951.0,54.6268,54.6734,54.4776,54.6548,86951.0
2023-10-13 15:00:00,58.61,58.72,58.52,58.62,69690.0,54.6548,54.7574,54.5709,54.6641,69690.0
2023-10-13 15:30:00,58.64,58.94,58.64,58.94,255728.0,54.6828,54.9625,54.6828,54.9625,255728.0
2023-10-16 09:30:00,59.43,59.66,58.86,59.14,11350.0,55.4195,55.6339,54.8879,55.149,11350.0
2023-10-16 10:00:00,59.09,59.45,59.01,59.45,36492.0,55.1024,55.4381,55.0278,55.4381,36492.0
2023-10-16 10:30:00,59.48,59.86,59.48,59.84,15575.0,55.4661,55.8204,55.4661,55.8018,15575.0
2023-10-16 11:00:00,59.85,59.91,59.65,59.66,7096.0,55.8111,55.8671,55.6246,55.6339,7096.0
2023-10-16 11:30:00,59.63,59.67,59.5,59.65,16275.0,55.606,55.6433,55.4847,55.6246,16275.0
2023-10-16 12:00:00,59.63,59.66,59.51,59.59,15636.0,55.606,55.6339,55.4941,55.5687,15636.0
2023-10-16 12:30:00,59.58,59.63,59.49,59.58,20359.0,55.5593,55.606,55.4754,55.5593,20359.0
2023-10-16 13:00:00,59.59,59.83,59.58,59.8,17439.0,55.5687,55.7925,55.5593,55.7645,17439.0
2023-10-16 13:30:00,59.78,59.93,59.75,59.92,9760.0,55.7458,55.8857,55.7179,55.8764,9760.0
2023-10-16 14:00:00,59.92,59.93,59.79,59.79,10296.0,55.8764,55.8857,55.7552,55.7552,10296.0
2023-10-16 14:30:00,59.76,59.85,59.69,59.77,24046.0,55.7272,55.8111,55.6619,55.7365,24046.0
2023-10-16 15:00:00,59.78,59.88,59.68,59.87,22262.0,55.7458,55.8391,55.6526,55.8298,22262.0
2023-10-16 15:30:00,59.87,59.88,59.57,59.59,71893.0,55.8298,55.8391,55.55,55.5687,71893.0
2023-10-17 09:30:00,59.22,60.04,59.22,59.99,14764.0,55.2236,55.9883,55.2236,55.9417,14764.0
2023-10-17 10:00:00,60.06,60.47,59.92,60.39,20988.0,56.0069,56.3893,55.8764,56.3147,20988.0
2023-10-17 10:30:00,60.41,60.41,60.21,60.33,13023.0,56.3333,56.3333,56.1468,56.2587,13023.0
2023-10-17 11:00:00,60.27,60.49,60.19,60.49,63775.0,56.2028,56.4079,56.1282,56.4079,63775.0
2023-10-17 11:30:00,60.47,60.78,60.45,60.72,10434.0,56.3893,56.6784,56.3706,56.6224,10434.0
2023-10-17 12:00:00,60.73,60.91,60.73,60.91,15265.0,56.6317,56.7996,56.6317,56.7996,15265.0
2023-10-17 12:30:00,60.92,60.92,60.55,60.73,129731.0,56.8089,56.8089,56.4639,56.6317,129731.0
2023-10-17 13:00:00,60.76,60.76,60.46,60.67,34616.0,56.6597,56.6597,56.3799,56.5758,34616.0
2023-10-17 13:30:00,60.7,60.7,60.49,60.62,31977.0,56.6038,56.6038,56.4079,56.5292,31977.0
2023-10-17 14:00:00,60.59,60.66,60.45,60.45,70474.0,56.5012,56.5665,56.3706,56.3706,70474.0
2023-10-17 14:30:00,60.42,60.59,60.3,60.51,45240.0,56.3426,56.5012,56.2307,56.4266,45240.0
2023-10-17 15:00:00,60.49,60.74,60.42,60.74,33421.0,56.4079,56.6411,56.3426,56.6411,33421.0
2023-10-17 15:30:00,60.74,60.79,60.58,60.74,104769.0,56.6411,56.6877,56.4919,56.6411,104769.0
2023-10-18 09:30:00,60.42,60.58,59.99,60.12,70820.0,56.3426,56.4919,55.9417,56.0629,70820.0
2023-10-18 10:00:00,60.13,60.31,59.77,60.05,59802.0,56.0722,56.2401,55.7365,55.9976,59802.0
2023-10-18 10:30:00,60.0,60.13,59.69,59.8,18218.0,55.951,56.0722,55.6619,55.7645,18218.0
2023-10-18 11:00:00,59.79,59.95,59.69,59.92,34038.0,55.7552,55.9044,55.6619,55.8764,34038.0
2023-10-18 11:30:00,59.91,59.95,59.7,59.81,29163.0,55.8671,55.9044,55.6712,55.7738,29163.0
2023-10-18 12:00:00,59.8,59.93,59.73,59.8,25706.0,55.7645,55.8857,55.6992,55.7645,25706.0
2023-10-18 12:30:00,59.81,59.82,59.67,59.82,20483.0,55.7738,55.7831,55.6433,55.7831,20483.0
2023-10-18 13:00:00,59.8,60.19,59.78,60.03,59072.0,55.7645,56.1282,55.7458,55.979,59072.0
2023-10-18 13:30:00,60.02,60.14,59.88,60.12,25754.0,55.9696,56.0815,55.8391,56.0629,25754.0
2023-10-18 14:00:00,60.15,60.33,60.07,60.1,21909.0,56.0909,56.2587,56.0163,56.0442,21909.0
2023-10-18 14:30:00,60.08,60.17,59.9,59.98,28473.0,56.0256,56.1095,55.8577,55.9323,28473.0
2023-10-18 15:00:00,59.98,59.99,59.78,59.84,51744.0,55.9323,55.9417,55.7458,55.8018,51744.0
2023-10-18 15:30:00,59.85,59.93,59.59,59.7,144770.0,55.8111,55.8857,55.5687,55.6712,144770.0
2023-10-19 09:30:00,59.34,59.77,59.11,59.67,35585.0,55.3355,55.7365,55.1211,55.6433,35585.0
2023-10-19 10:00:00,59.69,59.77,59.55,59.63,11237.0,55.6619,55.7365,55.5314,55.606,11237.0
2023-10-19 10:30:00,59.54,59.69,59.52,59.55,11995.0,55.522,55.6619,55.5034,55.5314,11995.0
2023-10-19 11:00:00,59.53,59.95,59.53,59.95,9149.0,55.5127,55.9044,55.5127,55.9044,9149.0
2023-10-19 11:30:00,59.91,60.22,59.9,59.96,14294.0,55.8671,56.1561,55.8577,55.9137,14294.0
2023-10-19 12:00:00,59.95,60.46,59.84,60.05,25331.0,55.9044,56.3799,55.8018,55.9976,25331.0
2023-10-19 12:30:00,60.02,60.17,59.68,60.09,21350.0,55.9696,56.1095,55.6526,56.0349,21350.0
2023-10-19 13:00:00,60.12,60.34,59.91,60.03,21971.0,56.0629,56.268,55.8671,55.979,21971.0
2023-10-19 13:30:00,60.04,60.09,59.56,59.7,40270.0,55.9883,56.0349,55.5407,55.6712,40270.0
2023-10-19 14:00:00,59.73,59.86,59.66,59.73,35814.0,55.6992,55.8204,55.6339,55.6992,35814.0
2023-10-19 14:30:00,59.73,59.73,59.39,59.5,120129.0,55.6992,55.6992,55.3822,55.4847,120129.0
2023-10-19 15:00:00,59.44,59.59,59.17,59.3,32288.0,55.4288,55.5687,55.177,55.2982,32288.0
2023-10-19 15:30:00,59.32,59.44,59.1,59.16,107467.0,55.3169,55.4288,55.1117,55.1677,107467.0
2023-10-20 09:30:00,59.44,59.84,59.36,59.45,61971.0,55.4288,55.8018,55.3542,55.4381,61971.0
2023-10-20 10:00:00,59.38,59.4,59.08,59.25,29516.0,55.3728,55.3915,55.0931,55.2516,29516.0
2023-10-20 10:30:00,59.25,59.69,59.24,59.51,40845.0,55.2516,55.6619,55.2423,55.4941,40845.0
2023-10-20 11:00:00,59.52,59.55,59.25,59.34,26714.0,55.5034,55.5314,55.2516,55.3355,26714.0
2023-10-20 11:30:00,59.34,59.6,59.27,59.56,22744.0,55.3355,55.578,55.2703,55.5407,22744.0
2023-10-20 12:00:00,59.57,59.6,59.36,59.48,35969.0,55.55,55.578,55.3542,55.4661,35969.0
2023-10-20 12:30:00,59.51,59.55,59.4,59.52,17957.0,55.4941,55.5314,55.3915,55.5034,17957.0
2023-10-20 13:00:00,59.55,59.7,59.36,59.63,43705.0,55.5314,55.6712,55.3542,55.606,43705.0
2023-10-20 13:30:00,59.65,59.78,59.53,59.78,61467.0,55.6246,55.7458,55.5127,55.7458,61467.0
2023-10-20 14:00:00,59.8,59.81,59.48,59.48,55547.0,55.7645,55.7738,55.4661,55.4661,55547.0
2023-10-20 14:30:00,59.48,59.67,59.33,59.33,46911.0,55.4661,55.6433,55.3262,55.3262,46911.0
2023-10-20 15:00:00,59.34,59.45,59.27,59.41,35675.0,55.3355,55.4381,55.2703,55.4008,35675.0
2023-10-20 15:30:00,59.42,59.46,59.09,59.15,210696.0,55.4101,55.4474,55.1024,55.1584,210696.0
2023-10-23 09:30:00,58.68,58.88,58.38,58.83,32143.0,54.7201,54.9066,54.4403,54.8599,32143.0
2023-10-23 10:00:00,58.8,59.28,58.8,58.97,26461.0,54.832,55.2796,54.832,54.9905,26461.0
2023-10-23 10:30:00,58.93,59.0,58.79,58.83,49363.0,54.9532,55.0185,54.8226,54.8599,49363.0
2023-10-23 11:00:00,58.85,59.11,58.77,59.04,35866.0,54.8786,55.1211,54.804,55.0558,35866.0
2023-10-23 11:30:00,59.06,59.18,59.0,59.08,35390.0,55.0744,55.1863,55.0185,55.0931,35390.0
2023-10-23 12:00:00,59.06,59.09,58.77,58.93,19604.0,55.0744,55.1024,54.804,54.9532,19604.0
2023-10-23 12:30:00,58.92,59.24,58.89,59.24,26996.0,54.9439,55.2423,54.9159,55.2423,26996.0
2023-10-23 13:00:00,59.25,59.29,58.92,58.96,20608.0,55.2516,55.2889,54.9439,54.9812,20608.0
2023-10-23 13:30:00,58.95,59.2,58.94,59.05,35977.0,54.9718,55.205,54.9625,55.0651,35977.0
2023-10-23 14:00:00,59.03,59.04,58.65,58.77,49358.0,55.0465,55.0558,54.6921,54.804,49358.0
2023-10-23 14:30:00,58.8,58.91,58.72,58.86,23548.0,54.832,54.9345,54.7574,54.8879,23548.0
2023-10-23 15:00:00,58.84,58.9,58.33,58.35,34962.0,54.8693,54.9252,54.3937,54.4123,34962.0
2023-10-23 15:30:00,58.29,58.36,58.1,58.14,85622.0,54.3564,54.4217,54.1792,54.2165,85622.0
2023-10-24 09:30:00,58.33,58.82,58.33,58.82,35947.0,54.3937,54.8506,54.3937,54.8506,35947.0
2023-10-24 10:00:00,58.82,59.02,58.62,59.02,39010.0,54.8506,55.0371,54.6641,55.0371,39010.0
2023-10-24 10:30:00,59.0,59.08,58.85,59.02,31962.0,55.0185,55.0931,54.8786,55.0371,31962.0
2023-10-24 11:00:00,58.97,58.99,58.56,58.68,59629.0,54.9905,55.0091,54.6082,54.7201,59629.0
2023-10-24 11:30:00,58.7,58.84,58.58,58.61,60486.0,54.7387,54.8693,54.6268,54.6548,60486.0
2023-10-24 12:00:00,58.62,58.78,58.52,58.54,69379.0,54.6641,54.8133,54.5709,54.5895,69379.0
2023-10-24 12:30:00,58.54,58.59,58.34,58.51,53182.0,54.5895,54.6361,54.403,54.5615,53182.0
2023-10-24 13:00:00,58.52,58.69,58.4,58.69,92804.0,54.5709,54.7294,54.459,54.7294,92804.0
2023-10-24 13:30:00,58.68,58.89,58.63,58.87,43629.0,54.7201,54.9159,54.6734,54.8972,43629.0
2023-10-24 14:00:00,58.88,58.9,58.78,58.86,33387.0,54.9066,54.9252,54.8133,54.8879,33387.0
2023-10-24 14:30:00,58.9,59.16,58.89,59.14,133373.0,54.9252,55.1677,54.9159,55.149,133373.0
2023-10-24 15:00:00,59.15,59.53,59.14,59.42,82621.0,55.1584,55.5127,55.149,55.4101,82621.0
2023-10-24 15:30:00,59.43,59.45,59.13,59.16,189594.0,55.4195,55.4381,55.1397,55.1677,189594.0
2023-10-25 09:30:00,58.63,59.16,58.54,58.6,51971.0,54.6734,55.1677,54.5895,54.6455,51971.0
2023-10-25 10:00:00,58.55,58.56,58.02,58.03,31726.0,54.5988,54.6082,54.1046,54.1139,31726.0
2023-10-25 10:30:00,58.02,58.42,58.02,58.32,36020.0,54.1046,54.4776,54.1046,54.3844,36020.0
2023-10-25 11:00:00,58.33,58.72,58.33,58.6,142860.0,54.3937,54.7574,54.3937,54.6455,142860.0
2023-10-25 11:30:00,58.53,58.53,58.34,58.36,19526.0,54.5802,54.5802,54.403,54.4217,19526.0
2023-10-25 12:00:00,58.32,58.32,58.07,58.12,19347.0,54.3844,54.3844,54.1512,54.1979,19347.0
2023-10-25 12:30:00,58.11,58.2,58.03,58.04,21083.0,54.1885,54.2725,54.1139,54.1233,21083.0
2023-10-25 13:00:00,58.03,58.19,57.96,58.08,25663.0,54.1139,54.2631,54.0487,54.1606,25663.0
2023-10-25 13:30:00,58.06,58.16,58.02,58.16,13851.0,54.1419,54.2352,54.1046,54.2352,13851.0
2023-10-25 14:00:00,58.16,58.2,58.03,58.04,15115.0,54.2352,54.2725,54.1139,54.1233,15115.0
2023-10-25 14:30:00,58.03,58.05,57.89,57.89,19374.0,54.1139,54.1326,53.9834,53.9834,19374.0
2023-10-25 15:00:00,57.88,57.91,57.76,57.8,24054.0,53.9741,54.002,53.8622,53.8995,24054.0
2023-10-25 15:30:00,57.8,57.95,57.75,57.8,80074.0,53.8995,54.0393,53.8528,53.8995,80074.0
2023-10-26 09:30:00,58.09,59.17,58.06,58.94,40167.0,54.1699,55.177,54.1419,54.9625,40167.0
2023-10-26 10:00:00,58.92,59.06,58.8,59.0,30120.0,54.9439,55.0744,54.832,55.0185,30120.0
2023-10-26 10:30:00,58.96,59.14,58.73,58.95,77098.0,54.9812,55.149,54.7667,54.9718,77098.0
2023-10-26 11:00:00,58.98,59.16,58.86,59.1,26217.0,54.9998,55.1677,54.8879,55.1117,26217.0
2023-10-26 11:30:00,59.08,59.18,58.9,58.91,14109.0,55.0931,55.1863,54.9252,54.9345,14109.0
2023-10-26 12:00:00,58.89,58.89,58.61,58.66,11618.0,54.9159,54.9159,54.6548,54.7014,11618.0
2023-10-26 12:30:00,58.66,58.72,58.53,58.57,19509.0,54.7014,54.7574,54.5802,54.6175,19509.0
2023-10-26 13:00:00,58.57,58.67,58.47,58.47,29536.0,54.6175,54.7107,54.5242,54.5242,29536.0
2023-10-26 13:30:00,58.44,58.66,58.36,58.66,15778.0,54.4963,54.7014,54.4217,54.7014,15778.0
2023-10-26 14:00:00,58.65,58.79,58.59,58.7,18646.0,54.6921,54.8226,54.6361,54.7387,18646.0
2023-10-26 14:30:00,58.73,59.0,58.68,58.98,22942.0,54.7667,55.0185,54.7201,54.9998,22942.0
2023-10-26 15:00:00,59.0,59.11,58.82,58.82,29453.0,55.0185,55.1211,54.8506,54.8506,29453.0
2023-10-26 15:30:00,58.79,58.93,58.63,58.88,144799.0,54.8226,54.9532,54.6734,54.9066,144799.0
2023-10-27 09:30:00,59.08,59.08,58.24,58.35,20489.0,55.0931,55.0931,54.3098,54.4123,20489.0
2023-10-27 10:00:00,58.35,58.58,58.24,58.31,18979.0,54.4123,54.6268,54.3098,54.375,18979.0
2023-10-27 10:30:00,58.31,58.47,58.14,58.4,20254.0,54.375,54.5242,54.2165,54.459,20254.0
2023-10-27 11:00:00,58.35,58.46,58.22,58.3,48837.0,54.4123,54.5149,54.2911,54.3657,48837.0
2023-10-27 11:30:00,58.28,58.29,58.05,58.26,14352.0,54.3471,54.3564,54.1326,54.3284,14352.0
2023-10-27 12:00:00,58.26,58.28,58.03,58.07,11643.0,54.3284,54.3471,54.1139,54.1512,11643.0
2023-10-27 12:30:00,58.05,58.14,57.93,57.96,12973.0,54.1326,54.2165,54.0207,54.0487,12973.0
2023-10-27 13:00:00,57.96,57.97,57.53,57.63,16932.0,54.0487,54.058,53.6477,53.7409,16932.0
2023-10-27 13:30:00,57.63,57.63,57.49,57.61,12938.0,53.7409,53.7409,53.6104,53.7223,12938.0
2023-10-27 14:00:00,57.6,57.69,57.47,57.54,16823.0,53.713,53.7969,53.5917,53.657,16823.0
2023-10-27 14:30:00,57.49,57.66,57.38,57.4,26402.0,53.6104,53.7689,53.5078,53.5264,26402.0
2023-10-27 15:00:00,57.44,57.63,57.42,57.63,24806.0,53.5637,53.7409,53.5451,53.7409,24806.0
2023-10-27 15:30:00,57.6,57.71,57.45,57.68,88985.0,53.713,53.8155,53.5731,53.7876,88985.0
2023-10-30 09:30:00,58.21,58.71,58.21,58.26,31312.0,54.2818,54.748,54.2818,54.3284,31312.0
2023-10-30 10:00:00,58.21,58.38,58.03,58.32,40188.0,54.2818,54.4403,54.1139,54.3844,40188.0
2023-10-30 10:30:00,58.33,58.35,57.96,58.0,20923.0,54.3937,54.4123,54.0487,54.086,20923.0
2023-10-30 11:00:00,58.02,58.09,57.49,57.71,46541.0,54.1046,54.1699,53.6104,53.8155,46541.0
2023-10-30 11:30:00,57.71,57.76,57.52,57.7,28663.0,53.8155,53.8622,53.6384,53.8062,28663.0
2023-10-30 12:00:00,57.69,57.79,57.61,57.71,25901.0,53.7969,53.8901,53.7223,53.8155,25901.0
2023-10-30 12:30:00,57.7,57.71,57.6,57.69,58190.0,53.8062,53.8155,53.713,53.7969,58190.0
2023-10-30 13:00:00,57.69,58.04,57.69,58.04,30433.0,53.7969,54.1233,53.7969,54.1233,30433.0
2023-10-30 13:30:00,58.05,58.13,57.96,58.09,35228.0,54.1326,54.2072,54.0487,54.1699,35228.0
2023-10-30 14:00:00,58.1,58.1,57.98,58.0,50050.0,54.1792,54.1792,54.0673,54.086,50050.0
2023-10-30 14:30:00,58.0,58.12,57.98,58.0,65504.0,54.086,54.1979,54.0673,54.086,65504.0
2023-10-30 15:00:00,58.0,58.19,57.95,58.11,51138.0,54.086,54.2631,54.0393,54.1885,51138.0
2023-10-30 15:30:00,58.12,58.31,58.12,58.21,120761.0,54.1979,54.375,54.1979,54.2818,120761.0
2023-10-31 09:30:00,58.57,58.97,58.4,58.84,48898.0,54.6175,54.9905,54.459,54.8693,48898.0
2023-10-31 10:00:00,58.83,59.0,58.6,58.64,73097.0,54.8599,55.0185,54.6455,54.6828,73097.0
2023-10-31 10:30:00,58.66,59.14,58.55,59.12,64340.0,54.7014,55.149,54.5988,55.1304,64340.0
2023-10-31 11:00:00,59.18,59.47,59.12,59.27,53219.0,55.1863,55.4568,55.1304,55.2703,53219.0
2023-10-31 11:30:00,59.3,59.59,59.3,59.59,32235.0,55.2982,55.5687,55.2982,55.5687,32235.0
2023-10-31 12:00:00,59.57,59.67,59.39,59.5,28117.0,55.55,55.6433,55.3822,55.4847,28117.0
2023-10-31 12:30:00,59.49,59.77,59.49,59.76,48531.0,55.4754,55.7365,55.4754,55.7272,48531.0
2023-10-31 13:00:00,59.77,59.93,59.67,59.85,33941.0,55.7365,55.8857,55.6433,55.8111,33941.0
2023-10-31 13:30:00,59.84,59.98,59.8,59.9,35314.0,55.8018,55.9323,55.7645,55.8577,35314.0
2023-10-31 14:00:00,59.9,59.97,59.85,59.92,36702.0,55.8577,55.923,55.8111,55.8764,36702.0
2023-10-31 14:30:00,59.91,60.18,59.89,60.14,64717.0,55.8671,56.1188,55.8484,56.0815,64717.0
2023-10-31 15:00:00,60.13,60.22,60.06,60.15,34334.0,56.0722,56.1561,56.0069,56.0909,34334.0
2023-10-31 15:30:00,60.17,60.28,60.04,60.26,195003.0,56.1095,56.2121,55.9883,56.1934,195003.0
2023-11-01 09:30:00,60.26,60.44,59.93,60.32,48074.0,56.1934,56.3613,55.8857,56.2494,48074.0
2023-11-01 10:00:00,60.32,60.53,60.12,60.36,91113.0,56.2494,56.4452,56.0629,56.2867,91113.0
2023-11-01 10:30:00,60.36,60.61,60.28,60.45,78103.0,56.2867,56.5198,56.2121,56.3706,78103.0
2023-11-01 11:00:00,60.45,60.48,60.07,60.22,62577.0,56.3706,56.3986,56.0163,56.1561,62577.0
2023-11-01 11:30:00,60.21,60.49,60.19,60.34,20741.0,56.1468,56.4079,56.1282,56.268,20741.0
2023-11-01 12:00:00,60.28,60.38,60.2,60.37,16279.0,56.2121,56.3053,56.1375,56.296,16279.0
2023-11-01 12:30:00,60.38,60.57,60.16,60.18,47821.0,56.3053,56.4825,56.1002,56.1188,47821.0
2023-11-01 13:00:00,60.17,60.24,60.05,60.17,35402.0,56.1095,56.1748,55.9976,56.1095,35402.0
2023-11-01 13:30:00,60.17,60.33,60.13,60.24,41022.0,56.1095,56.2587,56.0722,56.1748,41022.0
2023-11-01 14:00:00,60.26,60.37,60.05,60.35,55514.0,56.1934,56.296,55.9976,56.2774,55514.0
2023-11-01 14:30:00,60.36,60.52,60.03,60.46,53032.0,56.2867,56.4359,55.979,56.3799,53032.0
2023-11-01 15:00:00,60.49,60.79,60.49,60.68,41087.0,56.4079,56.6877,56.4079,56.5851,41087.0
2023-11-01 15:30:00,60.65,60.8,60.62,60.64,114006.0,56.5571,56.697,56.5292,56.5478,114006.0
2023-11-02 09:30:00,61.49,62.15,61.4,61.92,43711.0,57.3404,57.9559,57.2565,57.7414,43711.0
2023-11-02 10:00:00,61.94,61.96,61.52,61.82,21565.0,57.7601,57.7787,57.3684,57.6482,21565.0
2023-11-02 10:30:00,61.82,62.03,61.75,61.98,24965.0,57.6482,57.844,57.5829,57.7974,24965.0
2023-11-02 11:00:00,61.96,62.08,61.72,61.9,34811.0,57.7787,57.8906,57.5549,57.7228,34811.0
2023-11-02 11:30:00,61.9,62.1,61.88,61.97,20752.0,57.7228,57.9093,57.7041,57.788,20752.0
2023-11-02 12:00:00,61.94,62.02,61.84,61.89,30959.0,57.7601,57.8347,57.6668,57.7134,30959.0
2023-11-02 12:30:00,61.89,62.21,61.85,62.13,18451.0,57.7134,58.0119,57.6761,57.9373,18451.0
2023-11-02 13:00:00,62.12,62.32,62.12,62.2,19090.0,57.9279,58.1144,57.9279,58.0025,19090.0
2023-11-02 13:30:00,62.22,62.27,62.08,62.24,23558.0,58.0212,58.0678,57.8906,58.0398,23558.0
2023-11-02 14:00:00,62.25,62.25,61.92,61.99,37565.0,58.0492,58.0492,57.7414,57.8067,37565.0
2023-11-02 14:30:00,61.99,62.0,61.82,61.86,39120.0,57.8067,57.816,57.6482,57.6855,39120.0
2023-11-02 15:00:00,61.86,61.9,61.77,61.89,43058.0,57.6855,57.7228,57.6015,57.7134,43058.0
2023-11-02 15:30:00,61.88,62.17,61.8,62.17,163867.0,57.7041,57.9746,57.6295,57.9746,163867.0
2023-11-03 09:30:00,62.74,63.83,62.74,63.65,107259.0,58.5061,59.5225,58.5061,59.3547,107259.0
2023-11-03 10:00:00,63.67,63.94,63.4,63.53,101308.0,59.3733,59.6251,59.1215,59.2428,101308.0
2023-11-03 10:30:00,63.5,63.56,63.02,63.23,54929.0,59.2148,59.2708,58.7672,58.963,54929.0
2023-11-03 11:00:00,63.26,63.27,62.79,62.91,52715.0,58.991,59.0003,58.5527,58.6646,52715.0
2023-11-03 11:30:00,62.94,63.7,62.94,63.68,32374.0,58.6926,59.4013,58.6926,59.3827,32374.0
2023-11-03 12:00:00,63.7,63.8,63.53,63.73,40415.0,59.4013,59.4946,59.2428,59.4293,40415.0
2023-11-03 12:30:00,63.79,63.9,63.57,63.62,41934.0,59.4852,59.5878,59.2801,59.3267,41934.0
2023-11-03 13:00:00,63.61,63.61,63.29,63.34,18026.0,59.3174,59.3174,59.019,59.0656,18026.0
2023-11-03 13:30:00,63.38,63.42,63.26,63.4,14883.0,59.1029,59.1402,58.991,59.1215,14883.0
2023-11-03 14:00:00,63.4,63.44,63.15,63.17,23345.0,59.1215,59.1588,58.8884,58.9071,23345.0
2023-11-03 14:30:00,63.16,63.29,63.16,63.2,21370.0,58.8977,59.019,58.8977,58.935,21370.0
2023-11-03 15:00:00,63.2,63.2,62.92,62.92,30640.0,58.935,58.935,58.6739,58.6739,30640.0
2023-11-03 15:30:00,62.91,62.93,62.63,62.72,122997.0,58.6646,58.6833,58.4035,58.4874,122997.0
2023-11-06 09:30:00,62.46,62.46,61.46,61.46,43337.0,58.245,58.245,57.3125,57.3125,43337.0
2023-11-06 10:00:00,61.48,61.49,60.66,60.72,41146.0,57.3311,57.3404,56.5665,56.6224,41146.0
2023-11-06 10:30:00,60.71,60.87,60.56,60.85,33700.0,56.6131,56.7623,56.4732,56.7436,33700.0
2023-11-06 11:00:00,60.87,60.97,60.77,60.83,22889.0,56.7623,56.8555,56.669,56.725,22889.0
2023-11-06 11:30:00,60.79,60.81,60.62,60.81,13850.0,56.6877,56.7063,56.5292,56.7063,13850.0
2023-11-06 12:00:00,60.81,60.83,60.57,60.61,26446.0,56.7063,56.725,56.4825,56.5198,26446.0
2023-11-06 12:30:00,60.63,60.8,60.57,60.7,21983.0,56.5385,56.697,56.4825,56.6038,21983.0
2023-11-06 13:00:00,60.73,60.93,60.66,60.9,28313.0,56.6317,56.8182,56.5665,56.7903,28313.0
2023-11-06 13:30:00,60.89,60.97,60.78,60.94,27477.0,56.7809,56.8555,56.6784,56.8276,27477.0
2023-11-06 14:00:00,60.98,61.04,60.8,60.89,23816.0,56.8649,56.9208,56.697,56.7809,23816.0
2023-11-06 14:30:00,60.88,60.91,60.77,60.8,23153.0,56.7716,56.7996,56.669,56.697,23153.0
2023-11-06 15:00:00,60.8,60.96,60.77,60.91,27042.0,56.697,56.8462,56.669,56.7996,27042.0
2023-11-06 15:30:00,60.9,61.24,60.87,61.24,110634.0,56.7903,57.1073,56.7623,57.1073,110634.0
2023-11-07 09:30:00,61.38,61.95,60.61,60.67,30656.0,57.2379,57.7694,56.5198,56.5758,30656.0
2023-11-07 10:00:00,60.66,60.86,60.49,60.63,22787.0,56.5665,56.753,56.4079,56.5385,22787.0
2023-11-07 10:30:00,60.61,60.64,60.22,60.3,24746.0,56.5198,56.5478,56.1561,56.2307,24746.0
2023-11-07 11:00:00,60.27,60.47,60.14,60.17,37600.0,56.2028,56.3893,56.0815,56.1095,37600.0
2023-11-07 11:30:00,60.17,60.31,60.17,60.26,35169.0,56.1095,56.2401,56.1095,56.1934,35169.0
2023-11-07 12:00:00,60.23,60.37,60.19,60.31,25731.0,56.1655,56.296,56.1282,56.2401,25731.0
2023-11-07 12:30:00,60.29,60.33,60.06,60.15,32148.0,56.2214,56.2587,56.0069,56.0909,32148.0
2023-11-07 13:00:00,60.15,60.33,60.08,60.11,36606.0,56.0909,56.2587,56.0256,56.0536,36606.0
2023-11-07 13:30:00,60.12,60.34,60.12,60.3,24669.0,56.0629,56.268,56.0629,56.2307,24669.0
2023-11-07 14:00:00,60.31,60.41,60.18,60.18,18477.0,56.2401,56.3333,56.1188,56.1188,18477.0
2023-11-07 14:30:00,60.17,60.23,60.06,60.18,29025.0,56.1095,56.1655,56.0069,56.1188,29025.0
2023-11-07 15:00:00,60.18,60.28,60.14,60.19,39370.0,56.1188,56.2121,56.0815,56.1282,39370.0
2023-11-07 15:30:00,60.19,60.35,60.1,60.13,151179.0,56.1282,56.2774,56.0442,56.0722,151179.0
2023-11-08 09:30:00,60.3,60.42,60.03,60.19,13994.0,56.2307,56.3426,55.979,56.1282,13994.0
2023-11-08 10:00:00,60.18,60.37,60.11,60.33,13892.0,56.1188,56.296,56.0536,56.2587,13892.0
2023-11-08 10:30:00,60.33,60.44,60.25,60.39,15300.0,56.2587,56.3613,56.1841,56.3147,15300.0
2023-11-08 11:00:00,60.37,60.54,60.19,60.22,13875.0,56.296,56.4546,56.1282,56.1561,13875.0
2023-11-08 11:30:00,60.23,60.48,60.2,60.34,21445.0,56.1655,56.3986,56.1375,56.268,21445.0
2023-11-08 12:00:00,60.38,60.38,60.16,60.26,12562.0,56.3053,56.3053,56.1002,56.1934,12562.0
2023-11-08 12:30:00,60.25,60.33,60.19,60.29,13918.0,56.1841,56.2587,56.1282,56.2214,13918.0
2023-11-08 13:00:00,60.27,60.37,60.22,60.37,16990.0,56.2028,56.296,56.1561,56.296,16990.0
2023-11-08 13:30:00,60.4,60.46,60.37,60.4,28926.0,56.324,56.3799,56.296,56.324,28926.0
2023-11-08 14:00:00,60.41,60.47,60.34,60.44,17106.0,56.3333,56.3893,56.268,56.3613,17106.0
2023-11-08 14:30:00,60.44,60.54,60.42,60.45,17383.0,56.3613,56.4546,56.3426,56.3706,17383.0
2023-11-08 15:00:00,60.45,60.57,60.43,60.48,20603.0,56.3706,56.4825,56.352,56.3986,20603.0
2023-11-08 15:30:00,60.49,60.71,60.43,60.68,71312.0,56.4079,56.6131,56.352,56.5851,71312.0
2023-11-09 09:30:00,60.95,60.95,60.55,60.63,22421.0,56.8369,56.8369,56.4639,56.5385,22421.0
2023-11-09 10:00:00,60.63,60.65,59.88,60.18,27020.0,56.5385,56.5571,55.8391,56.1188,27020.0
2023-11-09 10:30:00,60.2,60.31,60.03,60.09,25134.0,56.1375,56.2401,55.979,56.0349,25134.0
2023-11-09 11:00:00,60.1,60.3,60.0,60.2,10915.0,56.0442,56.2307,55.951,56.1375,10915.0
2023-11-09 11:30:00,60.16,60.28,60.02,60.22,10805.0,56.1002,56.2121,55.9696,56.1561,10805.0
2023-11-09 12:00:00,60.2,60.22,60.0,60.02,21095.0,56.1375,56.1561,55.951,55.9696,21095.0
2023-11-09 12:30:00,60.03,60.07,59.96,59.96,20027.0,55.979,56.0163,55.9137,55.9137,20027.0
2023-11-09 13:00:00,59.96,59.98,59.52,59.52,35779.0,55.9137,55.9323,55.5034,55.5034,35779.0
2023-11-09 13:30:00,59.51,59.58,59.38,59.41,24655.0,55.4941,55.5593,55.3728,55.4008,24655.0
2023-11-09 14:00:00,59.39,59.43,59.21,59.34,23246.0,55.3822,55.4195,55.2143,55.3355,23246.0
2023-11-09 14:30:00,59.32,59.4,59.17,59.26,30932.0,55.3169,55.3915,55.177,55.2609,30932.0
2023-11-09 15:00:00,59.26,59.42,59.23,59.28,33276.0,55.2609,55.4101,55.233,55.2796,33276.0
2023-11-09 15:30:00,59.29,59.44,59.26,59.42,98946.0,55.2889,55.4288,55.2609,55.4101,98946.0
2023-11-10 09:30:00,59.98,60.06,59.43,59.94,65093.0,55.9323,56.0069,55.4195,55.895,65093.0
2023-11-10 10:00:00,59.93,60.15,59.84,60.0,12122.0,55.8857,56.0909,55.8018,55.951,12122.0
2023-11-10 10:30:00,60.03,60.03,59.84,59.96,10492.0,55.979,55.979,55.8018,55.9137,10492.0
2023-11-10 11:00:00,59.97,60.18,59.97,60.09,9769.0,55.923,56.1188,55.923,56.0349,9769.0
2023-11-10 11:30:00,60.08,60.08,59.93,59.96,9559.0,56.0256,56.0256,55.8857,55.9137,9559.0
2023-11-10 12:00:00,59.97,60.1,59.93,60.0,11725.0,55.923,56.0442,55.8857,55.951,11725.0
2023-11-10 12:30:00,59.99,60.1,59.97,60.1,9838.0,55.9417,56.0442,55.923,56.0442,9838.0
2023-11-10 13:00:00,60.09,60.31,60.07,60.26,12489.0,56.0349,56.2401,56.0163,56.1934,12489.0
2023-11-10 13:30:00,60.27,60.36,60.25,60.29,11488.0,56.2028,56.2867,56.1841,56.2214,11488.0
2023-11-10 14:00:00,60.28,60.34,60.18,60.28,12491.0,56.2121,56.268,56.1188,56.2121,12491.0
2023-11-10 14:30:00,60.29,60.39,60.27,60.3,18107.0,56.2214,56.3147,56.2028,56.2307,18107.0
2023-11-10 15:00:00,60.29,60.5,60.28,60.5,17762.0,56.2214,56.4172,56.2121,56.4172,17762.0
2023-11-10 15:30:00,60.5,60.57,60.45,60.48,67319.0,56.4172,56.4825,56.3706,56.3986,67319.0
2023-11-13 09:30:00,60.15,60.32,59.67,60.03,21669.0,56.0909,56.2494,55.6433,55.979,21669.0
2023-11-13 10:00:00,59.93,59.95,59.68,59.81,28940.0,55.8857,55.9044,55.6526,55.7738,28940.0
2023-11-13 10:30:00,59.82,59.86,59.61,59.7,17759.0,55.7831,55.8204,55.5873,55.6712,17759.0
2023-11-13 11:00:00,59.69,59.94,59.66,59.9,13500.0,55.6619,55.895,55.6339,55.8577,13500.0
2023-11-13 11:30:00,59.92,59.92,59.81,59.83,11471.0,55.8764,55.8764,55.7738,55.7925,11471.0
2023-11-13 12:00:00,59.84,59.93,59.78,59.84,19026.0,55.8018,55.8857,55.7458,55.8018,19026.0
2023-11-13 12:30:00,59.84,59.86,59.63,59.71,15159.0,55.8018,55.8204,55.606,55.6806,15159.0
2023-11-13 13:00:00,59.69,59.79,59.6,59.75,11925.0,55.6619,55.7552,55.578,55.7179,11925.0
2023-11-13 13:30:00,59.72,59.83,59.64,59.68,10142.0,55.6899,55.7925,55.6153,55.6526,10142.0
2023-11-13 14:00:00,59.69,59.69,59.53,59.63,10789.0,55.6619,55.6619,55.5127,55.606,10789.0
2023-11-13 14:30:00,59.66,59.69,59.6,59.61,16298.0,55.6339,55.6619,55.578,55.5873,16298.0
2023-11-13 15:00:00,59.62,59.76,59.62,59.73,21322.0,55.5966,55.7272,55.5966,55.6992,21322.0
2023-11-13 15:30:00,59.74,59.8,59.71,59.74,59963.0,55.7085,55.7645,55.6806,55.7085,59963.0
2023-11-14 09:30:00,61.28,62.34,61.28,62.09,37950.0,57.1446,58.1331,57.1446,57.9,37950.0
2023-11-14 10:00:00,62.07,62.6,61.99,62.6,37602.0,57.8813,58.3755,57.8067,58.3755,37602.0
2023-11-14 10:30:00,62.57,63.11,62.5,63.08,14242.0,58.3476,58.8511,58.2823,58.8231,14242.0
2023-11-14 11:00:00,63.07,63.49,63.0,63.34,22152.0,58.8138,59.2055,58.7485,59.0656,22152.0
2023-11-14 11:30:00,63.32,63.36,63.0,63.01,12016.0,59.0469,59.0842,58.7485,58.7579,12016.0
2023-11-14 12:00:00,62.94,62.94,62.67,62.77,12372.0,58.6926,58.6926,58.4408,58.5341,12372.0
2023-11-14 12:30:00,62.78,62.81,62.48,62.49,57838.0,58.5434,58.5714,58.2636,58.273,57838.0
2023-11-14 13:00:00,62.52,62.52,62.29,62.33,10734.0,58.3009,58.3009,58.0865,58.1238,10734.0
2023-11-14 13:30:00,62.34,62.57,62.33,62.49,11965.0,58.1331,58.3476,58.1238,58.273,11965.0
2023-11-14 14:00:00,62.43,62.53,62.36,62.52,8632.0,58.217,58.3103,58.1517,58.3009,8632.0
2023-11-14 14:30:00,62.52,62.61,62.4,62.5,20838.0,58.3009,58.3849,58.189,58.2823,20838.0
2023-11-14 15:00:00,62.52,62.76,62.45,62.74,30523.0,58.3009,58.5247,58.2357,58.5061,30523.0
2023-11-14 15:30:00,62.75,62.77,62.47,62.57,111238.0,58.5154,58.5341,58.2543,58.3476,111238.0
2023-11-15 09:30:00,62.15,62.77,62.15,62.52,19166.0,57.9559,58.5341,57.9559,58.3009,19166.0
2023-11-15 10:00:00,62.52,62.63,62.42,62.43,49884.0,58.3009,58.4035,58.2077,58.217,49884.0
2023-11-15 10:30:00,62.44,62.44,62.25,62.25,33988.0,58.2263,58.2263,58.0492,58.0492,33988.0
2023-11-15 11:00:00,62.25,62.39,61.92,61.95,25062.0,58.0492,58.1797,57.7414,57.7694,25062.0
2023-11-15 11:30:00,61.95,61.99,61.83,61.91,13281.0,57.7694,57.8067,57.6575,57.7321,13281.0
2023-11-15 12:00:00,61.94,62.0,61.72,62.0,26335.0,57.7601,57.816,57.5549,57.816,26335.0
2023-11-15 12:30:00,62.0,62.03,61.87,61.92,13027.0,57.816,57.844,57.6948,57.7414,13027.0
2023-11-15 13:00:00,61.93,61.98,61.81,61.88,17038.0,57.7507,57.7974,57.6388,57.7041,17038.0
2023-11-15 13:30:00,61.87,61.94,61.85,61.86,14232.0,57.6948,57.7601,57.6761,57.6855,14232.0
2023-11-15 14:00:00,61.88,62.15,61.87,62.13,19056.0,57.7041,57.9559,57.6948,57.9373,19056.0
2023-11-15 14:30:00,62.14,62.24,62.06,62.15,26409.0,57.9466,58.0398,57.872,57.9559,26409.0
2023-11-15 15:00:00,62.14,62.3,62.1,62.26,25028.0,57.9466,58.0958,57.9093,58.0585,25028.0
2023-11-15 15:30:00,62.28,62.29,62.16,62.26,79271.0,58.0771,58.0865,57.9652,58.0585,79271.0
2023-11-16 09:30:00,62.32,62.37,61.82,61.91,34156.0,58.1144,58.1611,57.6482,57.7321,34156.0
2023-11-16 10:00:00,61.85,61.96,61.66,61.66,30632.0,57.6761,57.7787,57.499,57.499,30632.0
2023-11-16 10:30:00,61.67,61.74,61.17,61.31,90740.0,57.5083,57.5736,57.042,57.1726,90740.0
2023-11-16 11:00:00,61.3,61.65,61.29,61.63,22969.0,57.1633,57.4896,57.1539,57.471,22969.0
2023-11-16 11:30:00,61.65,61.68,61.43,61.5,20801.0,57.4896,57.5176,57.2845,57.3498,20801.0
2023-11-16 12:00:00,61.5,61.61,61.35,61.38,20738.0,57.3498,57.4523,57.2099,57.2379,20738.0
2023-11-16 12:30:00,61.37,61.51,61.33,61.36,23662.0,57.2285,57.3591,57.1912,57.2192,23662.0
2023-11-16 13:00:00,61.34,61.5,61.33,61.4,15071.0,57.2006,57.3498,57.1912,57.2565,15071.0
2023-11-16 13:30:00,61.39,61.54,61.34,61.54,25051.0,57.2472,57.3871,57.2006,57.3871,25051.0
2023-11-16 14:00:00,61.54,61.6,61.46,61.51,17708.0,57.3871,57.443,57.3125,57.3591,17708.0
2023-11-16 14:30:00,61.51,61.72,61.5,61.7,19743.0,57.3591,57.5549,57.3498,57.5363,19743.0
2023-11-16 15:00:00,61.68,61.72,61.6,61.63,23808.0,57.5176,57.5549,57.443,57.471,23808.0
2023-11-16 15:30:00,61.63,61.65,61.29,61.32,118418.0,57.471,57.4896,57.1539,57.1819,118418.0
2023-11-17 09:30:00,61.9,62.09,61.2,61.4,45404.0,57.7228,57.9,57.07,57.2565,45404.0
2023-11-17 10:00:00,61.37,61.83,61.31,61.83,33999.0,57.2285,57.6575,57.1726,57.6575,33999.0
2023-11-17 10:30:00,61.82,61.82,61.49,61.57,26156.0,57.6482,57.6482,57.3404,57.415,26156.0
2023-11-17 11:00:00,61.61,61.61,61.34,61.34,25549.0,57.4523,57.4523,57.2006,57.2006,25549.0
2023-11-17 11:30:00,61.34,61.57,61.22,61.52,24674.0,57.2006,57.415,57.0887,57.3684,24674.0
2023-11-17 12:00:00,61.51,61.67,61.51,61.54,18080.0,57.3591,57.5083,57.3591,57.3871,18080.0
2023-11-17 12:30:00,61.59,61.73,61.59,61.69,7904.0,57.4337,57.5642,57.4337,57.5269,7904.0
2023-11-17 13:00:00,61.7,61.74,61.59,61.62,13366.0,57.5363,57.5736,57.4337,57.4617,13366.0
2023-11-17 13:30:00,61.65,61.77,61.63,61.67,16932.0,57.4896,57.6015,57.471,57.5083,16932.0
2023-11-17 14:00:00,61.67,61.67,61.51,61.57,25325.0,57.5083,57.5083,57.3591,57.415,25325.0
2023-11-17 14:30:00,61.55,61.69,61.52,61.54,13842.0,57.3964,57.5269,57.3684,57.3871,13842.0
2023-11-17 15:00:00,61.55,61.77,61.47,61.75,36227.0,57.3964,57.6015,57.3218,57.5829,36227.0
2023-11-17 15:30:00,61.75,61.86,61.72,61.81,75820.0,57.5829,57.6855,57.5549,57.6388,75820.0
2023-11-20 09:30:00,61.79,61.79,61.12,61.42,19101.0,57.6202,57.6202,56.9954,57.2752,19101.0
2023-11-20 10:00:00,61.49,61.64,61.31,61.55,14979.0,57.3404,57.4803,57.1726,57.3964,14979.0
2023-11-20 10:30:00,61.52,61.64,61.46,61.54,19173.0,57.3684,57.4803,57.3125,57.3871,19173.0
2023-11-20 11:00:00,61.56,61.63,61.44,61.63,12334.0,57.4057,57.471,57.2938,57.471,12334.0
2023-11-20 11:30:00,61.68,61.72,61.54,61.6,17966.0,57.5176,57.5549,57.3871,57.443,17966.0
2023-11-20 12:00:00,61.58,61.61,61.46,61.55,12966.0,57.4244,57.4523,57.3125,57.3964,12966.0
2023-11-20 12:30:00,61.51,61.55,61.44,61.55,44980.0,57.3591,57.3964,57.2938,57.3964,44980.0
2023-11-20 13:00:00,61.54,61.66,61.4,61.45,15732.0,57.3871,57.499,57.2565,57.3031,15732.0
2023-11-20 13:30:00,61.46,61.57,61.45,61.49,16985.0,57.3125,57.415,57.3031,57.3404,16985.0
2023-11-20 14:00:00,61.53,61.55,61.39,61.45,12545.0,57.3777,57.3964,57.2472,57.3031,12545.0
2023-11-20 14:30:00,61.47,61.57,61.46,61.57,15599.0,57.3218,57.415,57.3125,57.415,15599.0
2023-11-20 15:00:00,61.56,61.67,61.55,61.66,20928.0,57.4057,57.5083,57.3964,57.499,20928.0
2023-11-20 15:30:00,61.66,61.78,61.59,61.75,79688.0,57.499,57.6109,57.4337,57.5829,79688.0
2023-11-21 09:30:00,61.43,61.57,60.96,61.21,40777.0,57.2845,57.415,56.8462,57.0793,40777.0
2023-11-21 10:00:00,61.18,61.38,61.16,61.32,19072.0,57.0514,57.2379,57.0327,57.1819,19072.0
2023-11-21 10:30:00,61.34,61.49,61.28,61.39,11622.0,57.2006,57.3404,57.1446,57.2472,11622.0
2023-11-21 11:00:00,61.39,61.47,61.22,61.35,10725.0,57.2472,57.3218,57.0887,57.2099,10725.0
2023-11-21 11:30:00,61.36,61.36,61.11,61.12,5444.0,57.2192,57.2192,56.9861,56.9954,5444.0
2023-11-21 12:00:00,61.12,61.26,61.12,61.26,11762.0,56.9954,57.126,56.9954,57.126,11762.0
2023-11-21 12:30:00,61.25,61.31,61.18,61.24,11940.0,57.1166,57.1726,57.0514,57.1073,11940.0
2023-11-21 13:00:00,61.24,61.25,61.15,61.23,12351.0,57.1073,57.1166,57.0234,57.098,12351.0
2023-11-21 13:30:00,61.23,61.38,61.21,61.23,14991.0,57.098,57.2379,57.0793,57.098,14991.0
2023-11-21 14:00:00,61.22,61.24,61.04,61.15,15133.0,57.0887,57.1073,56.9208,57.0234,15133.0
2023-11-21 14:30:00,61.16,61.16,61.01,61.12,9201.0,57.0327,57.0327,56.8928,56.9954,9201.0
2023-11-21 15:00:00,61.11,61.17,61.07,61.1,18300.0,56.9861,57.042,56.9488,56.9768,18300.0
2023-11-21 15:30:00,61.11,61.11,60.89,60.97,97891.0,56.9861,56.9861,56.7809,56.8555,97891.0
2023-11-22 09:30:00,61.53,61.57,61.14,61.29,19061.0,57.3777,57.415,57.0141,57.1539,19061.0
2023-11-22 10:00:00,61.3,61.39,61.17,61.34,28132.0,57.1633,57.2472,57.042,57.2006,28132.0
2023-11-22 10:30:00,61.38,61.42,61.2,61.33,36164.0,57.2379,57.2752,57.07,57.1912,36164.0
2023-11-22 11:00:00,61.32,61.33,61.02,61.07,17257.0,57.1819,57.1912,56.9022,56.9488,17257.0
2023-11-22 11:30:00,61.1,61.27,61.03,61.27,11785.0,56.9768,57.1353,56.9115,57.1353,11785.0
2023-11-22 12:00:00,61.24,61.26,61.08,61.08,9720.0,57.1073,57.126,56.9581,56.9581,9720.0
2023-11-22 12:30:00,61.08,61.08,60.93,60.98,10955.0,56.9581,56.9581,56.8182,56.8649,10955.0
2023-11-22 13:00:00,61.01,61.06,60.96,60.99,16668.0,56.8928,56.9395,56.8462,56.8742,16668.0
2023-11-22 13:30:00,61.01,61.03,60.95,61.0,7275.0,56.8928,56.9115,56.8369,56.8835,7275.0
2023-11-22 14:00:00,61.0,61.15,61.0,61.13,14408.0,56.8835,57.0234,56.8835,57.0047,14408.0
2023-11-22 14:30:00,61.13,61.13,61.0,61.05,28769.0,57.0047,57.0047,56.8835,56.9301,28769.0
2023-11-22 15:00:00,61.06,61.27,61.06,61.27,22264.0,56.9395,57.1353,56.9395,57.1353,22264.0
2023-11-22 15:30:00,61.28,61.29,61.19,61.21,48888.0,57.1446,57.1539,57.0607,57.0793,48888.0
2023-11-24 09:30:00,61.1,61.43,61.0,61.27,14170.0,56.9768,57.2845,56.8835,57.1353,14170.0
2023-11-24 10:00:00,61.25,61.35,61.19,61.33,14311.0,57.1166,57.2099,57.0607,57.1912,14311.0
2023-11-24 10:30:00,61.35,61.37,61.25,61.3,15041.0,57.2099,57.2285,57.1166,57.1633,15041.0
2023-11-24 11:00:00,61.29,61.47,61.27,61.29,8536.0,57.1539,57.3218,57.1353,57.1539,8536.0
2023-11-24 11:30:00,61.3,61.34,61.17,61.23,16960.0,57.1633,57.2006,57.042,57.098,16960.0
2023-11-24 12:00:00,61.22,61.29,61.15,61.17,21517.0,57.0887,57.1539,57.0234,57.042,21517.0
2023-11-24 12:30:00,61.17,61.35,61.13,61.31,30070.0,57.042,57.2099,57.0047,57.1726,30070.0
2023-11-27 09:30:00,61.34,61.47,60.9,61.39,19086.0,57.2006,57.3218,56.7903,57.2472,19086.0
2023-11-27 10:00:00,61.39,61.72,61.39,61.68,11237.0,57.2472,57.5549,57.2472,57.5176,11237.0
2023-11-27 10:30:00,61.67,61.7,61.53,61.63,9631.0,57.5083,57.5363,57.3777,57.471,9631.0
2023-11-27 11:00:00,61.62,61.81,61.56,61.81,7360.0,57.4617,57.6388,57.4057,57.6388,7360.0
2023-11-27 11:30:00,61.82,61.87,61.77,61.78,12056.0,57.6482,57.6948,57.6015,57.6109,12056.0
2023-11-27 12:00:00,61.75,62.0,61.72,61.99,10783.0,57.5829,57.816,57.5549,57.8067,10783.0
2023-11-27 12:30:00,61.99,62.02,61.9,61.93,10507.0,57.8067,57.8347,57.7228,57.7507,10507.0
2023-11-27 13:00:00,61.89,62.07,61.88,62.07,9800.0,57.7134,57.8813,57.7041,57.8813,9800.0
2023-11-27 13:30:00,62.08,62.12,61.97,62.12,12622.0,57.8906,57.9279,57.788,57.9279,12622.0
2023-11-27 14:00:00,62.13,62.15,62.09,62.1,8771.0,57.9373,57.9559,57.9,57.9093,8771.0
2023-11-27 14:30:00,62.07,62.07,61.88,61.93,7845.0,57.8813,57.8813,57.7041,57.7507,7845.0
2023-11-27 15:00:00,61.95,61.96,61.8,61.88,19097.0,57.7694,57.7787,57.6295,57.7041,19097.0
2023-11-27 15:30:00,61.87,61.96,61.75,61.76,50236.0,57.6948,57.7787,57.5829,57.5922,50236.0
2023-11-28 09:30:00,61.59,61.59,61.28,61.41,51881.0,57.4337,57.4337,57.1446,57.2658,51881.0
2023-11-28 10:00:00,61.53,61.7,61.47,61.62,13500.0,57.3777,57.5363,57.3218,57.4617,13500.0
2023-11-28 10:30:00,61.65,61.76,61.53,61.68,18372.0,57.4896,57.5922,57.3777,57.5176,18372.0
2023-11-28 11:00:00,61.69,61.91,61.65,61.81,26304.0,57.5269,57.7321,57.4896,57.6388,26304.0
2023-11-28 11:30:00,61.85,61.93,61.72,61.74,5435.0,57.6761,57.7507,57.5549,57.5736,5435.0
2023-11-28 12:00:00,61.76,61.76,61.62,61.72,15371.0,57.5922,57.5922,57.4617,57.5549,15371.0
2023-11-28 12:30:00,61.73,61.87,61.67,61.85,15497.0,57.5642,57.6948,57.5083,57.6761,15497.0
2023-11-28 13:00:00,61.83,61.84,61.69,61.75,14689.0,57.6575,57.6668,57.5269,57.5829,14689.0
2023-11-28 13:30:00,61.77,61.84,61.74,61.82,7069.0,57.6015,57.6668,57.5736,57.6482,7069.0
2023-11-28 14:00:00,61.82,61.83,61.62,61.63,9455.0,57.6482,57.6575,57.4617,57.471,9455.0
2023-11-28 14:30:00,61.66,61.81,61.64,61.75,24295.0,57.499,57.6388,57.4803,57.5829,24295.0
2023-11-28 15:00:00,61.75,61.92,61.73,61.74,21981.0,57.5829,57.7414,57.5642,57.5736,21981.0
2023-11-28 15:30:00,61.74,61.93,61.69,61.85,66026.0,57.5736,57.7507,57.5269,57.6761,66026.0
2023-11-29 09:30:00,62.2,62.84,62.2,62.84,24405.0,58.0025,58.5993,58.0025,58.5993,24405.0
2023-11-29 10:00:00,62.86,62.86,62.57,62.57,43924.0,58.618,58.618,58.3476,58.3476,43924.0
2023-11-29 10:30:00,62.54,62.6,62.31,62.37,19712.0,58.3196,58.3755,58.1051,58.1611,19712.0
2023-11-29 11:00:00,62.31,62.37,62.08,62.08,15544.0,58.1051,58.1611,57.8906,57.8906,15544.0
2023-11-29 11:30:00,62.09,62.24,62.08,62.15,15314.0,57.9,58.0398,57.8906,57.9559,15314.0
2023-11-29 12:00:00,62.12,62.14,61.89,61.93,17158.0,57.9279,57.9466,57.7134,57.7507,17158.0
2023-11-29 12:30:00,61.93,62.0,61.89,61.97,14246.0,57.7507,57.816,57.7134,57.788,14246.0
2023-11-29 13:00:00,61.99,62.06,61.94,61.98,20695.0,57.8067,57.872,57.7601,57.7974,20695.0
2023-11-29 13:30:00,61.99,62.04,61.74,61.81,16125.0,57.8067,57.8533,57.5736,57.6388,16125.0
2023-11-29 14:00:00,61.79,61.83,61.69,61.7,33654.0,57.6202,57.6575,57.5269,57.5363,33654.0
2023-11-29 14:30:00,61.69,61.78,61.62,61.68,33965.0,57.5269,57.6109,57.4617,57.5176,33965.0
2023-11-29 15:00:00,61.68,61.77,61.5,61.51,34760.0,57.5176,57.6015,57.3498,57.3591,34760.0
2023-11-29 15:30:00,61.51,61.57,61.37,61.48,92220.0,57.3591,57.415,57.2285,57.3311,92220.0
2023-11-30 09:30:00,62.05,62.07,61.62,62.02,41969.0,57.8627,57.8813,57.4617,57.8347,41969.0
2023-11-30 10:00:00,62.0,62.21,61.91,62.16,24302.0,57.816,58.0119,57.7321,57.9652,24302.0
2023-11-30 10:30:00,62.13,62.44,62.08,62.41,23387.0,57.9373,58.2263,57.8906,58.1984,23387.0
2023-11-30 11:00:00,62.42,62.58,62.23,62.35,18765.0,58.2077,58.3569,58.0305,58.1424,18765.0
2023-11-30 11:30:00,62.34,62.49,62.14,62.36,25051.0,58.1331,58.273,57.9466,58.1517,25051.0
2023-11-30 12:00:00,62.36,62.51,62.2,62.2,20880.0,58.1517,58.2916,58.0025,58.0025,20880.0
2023-11-30 12:30:00,62.23,62.24,62.07,62.18,15047.0,58.0305,58.0398,57.8813,57.9839,15047.0
2023-11-30 13:00:00,62.17,62.46,62.15,62.45,23072.0,57.9746,58.245,57.9559,58.2357,23072.0
2023-11-30 13:30:00,62.47,62.52,62.27,62.33,37108.0,58.2543,58.3009,58.0678,58.1238,37108.0
2023-11-30 14:00:00,62.33,62.4,62.22,62.24,13039.0,58.1238,58.189,58.0212,58.0398,13039.0
2023-11-30 14:30:00,62.22,62.41,62.22,62.41,36244.0,58.0212,58.1984,58.0212,58.1984,36244.0
2023-11-30 15:00:00,62.43,62.47,62.34,62.39,30105.0,58.217,58.2543,58.1331,58.1797,30105.0
2023-11-30 15:30:00,62.37,62.85,62.36,62.74,283876.0,58.1611,58.6087,58.1517,58.5061,283876.0
2023-12-01 09:30:00,62.75,63.28,62.49,63.22,25746.0,58.5154,59.0096,58.273,58.9537,25746.0
2023-12-01 10:00:00,63.25,63.81,63.25,63.74,55437.0,58.9817,59.5039,58.9817,59.4386,55437.0
2023-12-01 10:30:00,63.74,63.8,63.55,63.55,25676.0,59.4386,59.4946,59.2614,59.2614,25676.0
2023-12-01 11:00:00,63.55,64.12,63.4,64.12,21049.0,59.2614,59.793,59.1215,59.793,21049.0
2023-12-01 11:30:00,64.12,64.2,64.02,64.13,17072.0,59.793,59.8676,59.6997,59.8023,17072.0
2023-12-01 12:00:00,64.11,64.29,64.05,64.05,13711.0,59.7836,59.9515,59.7277,59.7277,13711.0
2023-12-01 12:30:00,64.04,64.23,64.04,64.2,10584.0,59.7184,59.8955,59.7184,59.8676,10584.0
2023-12-01 13:00:00,64.19,64.22,63.95,63.97,40675.0,59.8582,59.8862,59.6344,59.6531,40675.0
2023-12-01 13:30:00,63.93,63.93,63.71,63.72,25990.0,59.6158,59.6158,59.4106,59.42,25990.0
2023-12-01 14:00:00,63.72,63.84,63.7,63.73,22923.0,59.42,59.5319,59.4013,59.4293,22923.0
2023-12-01 14:30:00,63.72,63.8,63.69,63.79,20518.0,59.42,59.4946,59.392,59.4852,20518.0
2023-12-01 15:00:00,63.82,63.85,63.55,63.64,34471.0,59.5132,59.5412,59.2614,59.3454,34471.0
2023-12-01 15:30:00,63.64,63.98,63.64,63.95,102972.0,59.3454,59.6624,59.3454,59.6344,102972.0
2023-12-04 09:30:00,63.59,64.24,63.45,63.87,41339.0,59.2987,59.9049,59.1682,59.5598,41339.0
2023-12-04 10:00:00,63.87,64.47,63.87,64.34,31109.0,59.5598,60.1193,59.5598,59.9981,31109.0
2023-12-04 10:30:00,64.32,64.61,64.23,64.29,17203.0,59.9795,60.2499,59.8955,59.9515,17203.0
2023-12-04 11:00:00,64.27,64.55,64.24,64.38,10265.0,59.9328,60.1939,59.9049,60.0354,10265.0
2023-12-04 11:30:00,64.36,64.67,64.23,64.67,15490.0,60.0168,60.3058,59.8955,60.3058,15490.0
2023-12-04 12:00:00,64.65,64.82,64.55,64.82,17926.0,60.2872,60.4457,60.1939,60.4457,17926.0
2023-12-04 12:30:00,64.83,64.91,64.72,64.83,18749.0,60.455,60.5296,60.3525,60.455,18749.0
2023-12-04 13:00:00,64.84,64.93,64.72,64.87,18012.0,60.4644,60.5483,60.3525,60.4923,18012.0
2023-12-04 13:30:00,64.81,64.9,64.8,64.87,16285.0,60.4364,60.5203,60.4271,60.4923,16285.0
2023-12-04 14:00:00,64.89,65.02,64.87,64.93,17087.0,60.511,60.6322,60.4923,60.5483,17087.0
2023-12-04 14:30:00,64.95,65.09,64.89,65.06,14744.0,60.5669,60.6975,60.511,60.6695,14744.0
2023-12-04 15:00:00,65.07,65.09,64.9,64.93,19817.0,60.6789,60.6975,60.5203,60.5483,19817.0
2023-12-04 15:30:00,64.94,65.19,64.9,65.12,91912.0,60.5576,60.7908,60.5203,60.7255,91912.0
2023-12-05 09:30:00,64.96,64.96,64.18,64.37,43596.0,60.5763,60.5763,59.8489,60.0261,43596.0
2023-12-05 10:00:00,64.42,64.72,64.42,64.64,53578.0,60.0727,60.3525,60.0727,60.2779,53578.0
2023-12-05 10:30:00,64.64,64.79,64.57,64.71,26605.0,60.2779,60.4177,60.2126,60.3431,26605.0
2023-12-05 11:00:00,64.7,64.87,64.67,64.72,41449.0,60.3338,60.4923,60.3058,60.3525,41449.0
2023-12-05 11:30:00,64.69,64.75,64.43,64.48,33528.0,60.3245,60.3804,60.082,60.1287,33528.0
2023-12-05 12:00:00,64.5,64.61,64.28,64.33,30455.0,60.1473,60.2499,59.9422,59.9888,30455.0
2023-12-05 12:30:00,64.35,64.53,64.3,64.43,49786.0,60.0074,60.1753,59.9608,60.082,49786.0
2023-12-05 13:00:00,64.42,64.51,64.35,64.47,14740.0,60.0727,60.1566,60.0074,60.1193,14740.0
2023-12-05 13:30:00,64.44,64.48,64.24,64.34,17141.0,60.0914,60.1287,59.9049,59.9981,17141.0
2023-12-05 14:00:00,64.34,64.58,64.33,64.5,12975.0,59.9981,60.2219,59.9888,60.1473,12975.0
2023-12-05 14:30:00,64.51,64.64,64.5,64.62,33394.0,60.1566,60.2779,60.1473,60.2592,33394.0
2023-12-05 15:00:00,64.63,64.68,64.5,64.58,25529.0,60.2685,60.3152,60.1473,60.2219,25529.0
2023-12-05 15:30:00,64.58,64.61,64.48,64.56,103878.0,60.2219,60.2499,60.1287,60.2033,103878.0
2023-12-06 09:30:00,64.76,64.92,64.57,64.84,27772.0,60.3898,60.539,60.2126,60.4644,27772.0
2023-12-06 10:00:00,64.86,65.08,64.68,64.84,24598.0,60.483,60.6882,60.3152,60.4644,24598.0
2023-12-06 10:30:00,64.85,64.96,64.66,64.66,17813.0,60.4737,60.5763,60.2965,60.2965,17813.0
2023-12-06 11:00:00,64.67,64.67,64.4,64.55,21706.0,60.3058,60.3058,60.0541,60.1939,21706.0
2023-12-06 11:30:00,64.55,64.58,64.41,64.51,15684.0,60.1939,60.2219,60.0634,60.1566,15684.0
2023-12-06 12:00:00,64.5,64.5,64.35,64.44,20074.0,60.1473,60.1473,60.0074,60.0914,20074.0
2023-12-06 12:30:00,64.45,64.52,64.29,64.32,20377.0,60.1007,60.166,59.9515,59.9795,20377.0
2023-12-06 13:00:00,64.31,64.48,64.21,64.48,16042.0,59.9701,60.1287,59.8769,60.1287,16042.0
2023-12-06 13:30:00,64.46,64.5,64.37,64.4,15922.0,60.11,60.1473,60.0261,60.0541,15922.0
2023-12-06 14:00:00,64.42,64.42,64.3,64.35,30684.0,60.0727,60.0727,59.9608,60.0074,30684.0
2023-12-06 14:30:00,64.36,64.39,64.28,64.33,25635.0,60.0168,60.0447,59.9422,59.9888,25635.0
2023-12-06 15:00:00,64.32,64.32,63.86,63.89,35614.0,59.9795,59.9795,59.5505,59.5785,35614.0
2023-12-06 15:30:00,63.88,64.0,63.66,63.78,149210.0,59.5692,59.6811,59.364,59.4759,149210.0
2023-12-07 09:30:00,63.9,64.05,63.46,63.97,37973.0,59.5878,59.7277,59.1775,59.6531,37973.0
2023-12-07 10:00:00,64.01,64.3,63.89,64.12,18814.0,59.6904,59.9608,59.5785,59.793,18814.0
2023-12-07 10:30:00,64.1,64.18,63.96,64.01,22596.0,59.7743,59.8489,59.6438,59.6904,22596.0
2023-12-07 11:00:00,64.03,64.13,63.71,63.77,28991.0,59.709,59.8023,59.4106,59.4666,28991.0
2023-12-07 11:30:00,63.76,63.85,63.7,63.7,67656.0,59.4573,59.5412,59.4013,59.4013,67656.0
2023-12-07 12:00:00,63.74,63.8,63.5,63.62,44518.0,59.4386,59.4946,59.2148,59.3267,44518.0
2023-12-07 12:30:00,63.62,63.67,63.45,63.48,22178.0,59.3267,59.3733,59.1682,59.1961,22178.0
2023-12-07 13:00:00,63.48,63.51,63.34,63.36,29935.0,59.1961,59.2241,59.0656,59.0842,29935.0
2023-12-07 13:30:00,63.35,63.72,63.35,63.61,38006.0,59.0749,59.42,59.0749,59.3174,38006.0
2023-12-07 14:00:00,63.61,63.67,63.53,63.67,27239.0,59.3174,59.3733,59.2428,59.3733,27239.0
2023-12-07 14:30:00,63.66,63.71,63.55,63.6,29226.0,59.364,59.4106,59.2614,59.3081,29226.0
2023-12-07 15:00:00,63.6,63.79,63.59,63.73,47151.0,59.3081,59.4852,59.2987,59.4293,47151.0
2023-12-07 15:30:00,63.73,63.76,63.41,63.46,194555.0,59.4293,59.4573,59.1309,59.1775,194555.0
2023-12-08 09:30:00,63.24,63.59,63.11,63.43,15596.0,58.9723,59.2987,58.8511,59.1495,15596.0
2023-12-08 10:00:00,63.47,63.71,63.35,63.38,19559.0,59.1868,59.4106,59.0749,59.1029,19559.0
2023-12-08 10:30:00,63.37,63.37,63.13,63.16,36045.0,59.0936,59.0936,58.8698,58.8977,36045.0
2023-12-08 11:00:00,63.13,63.22,62.78,62.78,43035.0,58.8698,58.9537,58.5434,58.5434,43035.0
2023-12-08 11:30:00,62.8,62.87,62.61,62.76,39164.0,58.562,58.6273,58.3849,58.5247,39164.0
2023-12-08 12:00:00,62.77,62.91,62.62,62.91,37729.0,58.5341,58.6646,58.3942,58.6646,37729.0
2023-12-08 12:30:00,62.93,63.18,62.93,63.15,11049.0,58.6833,58.9164,58.6833,58.8884,11049.0
2023-12-08 13:00:00,63.14,63.42,63.05,63.37,19423.0,58.8791,59.1402,58.7952,59.0936,19423.0
2023-12-08 13:30:00,63.4,63.45,63.35,63.45,41342.0,59.1215,59.1682,59.0749,59.1682,41342.0
2023-12-08 14:00:00,63.5,63.63,63.48,63.6,19697.0,59.2148,59.336,59.1961,59.3081,19697.0
2023-12-08 14:30:00,63.61,63.7,63.5,63.7,89578.0,59.3174,59.4013,59.2148,59.4013,89578.0
2023-12-08 15:00:00,63.69,63.87,63.67,63.82,20121.0,59.392,59.5598,59.3733,59.5132,20121.0
2023-12-08 15:30:00,63.81,64.0,63.75,63.97,116900.0,59.5039,59.6811,59.4479,59.6531,116900.0
2023-12-11 09:30:00,63.99,64.19,63.76,63.96,20814.0,59.6717,59.8582,59.4573,59.6438,20814.0
2023-12-11 10:00:00,64.05,64.13,63.88,63.95,28630.0,59.7277,59.8023,59.5692,59.6344,28630.0
2023-12-11 10:30:00,63.97,64.04,63.68,63.77,23197.0,59.6531,59.7184,59.3827,59.4666,23197.0
2023-12-11 11:00:00,63.75,63.94,63.71,63.71,21767.0,59.4479,59.6251,59.4106,59.4106,21767.0
2023-12-11 11:30:00,63.73,64.03,63.7,64.01,15547.0,59.4293,59.709,59.4013,59.6904,15547.0
2023-12-11 12:00:00,64.0,64.21,63.94,64.21,18986.0,59.6811,59.8769,59.6251,59.8769,18986.0
2023-12-11 12:30:00,64.23,64.27,64.14,64.14,18535.0,59.8955,59.9328,59.8116,59.8116,18535.0
2023-12-11 13:00:00,64.14,64.21,64.05,64.19,21197.0,59.8116,59.8769,59.7277,59.8582,21197.0
2023-12-11 13:30:00,64.2,64.36,64.16,64.22,15631.0,59.8676,60.0168,59.8303,59.8862,15631.0
2023-12-11 14:00:00,64.23,64.29,64.17,64.17,17812.0,59.8955,59.9515,59.8396,59.8396,17812.0
2023-12-11 14:30:00,64.18,64.25,64.16,64.19,26507.0,59.8489,59.9142,59.8303,59.8582,26507.0
2023-12-11 15:00:00,64.19,64.29,64.14,64.26,26637.0,59.8582,59.9515,59.8116,59.9235,26637.0
2023-12-11 15:30:00,64.26,64.35,64.11,64.33,105579.0,59.9235,60.0074,59.7836,59.9888,105579.0
2023-12-12 09:30:00,64.64,64.8,63.87,63.88,48422.0,60.2779,60.4271,59.5598,59.5692,48422.0
2023-12-12 10:00:00,63.88,64.22,63.85,64.2,15106.0,59.5692,59.8862,59.5412,59.8676,15106.0
2023-12-12 10:30:00,64.23,64.4,64.23,64.32,8370.0,59.8955,60.0541,59.8955,59.9795,8370.0
2023-12-12 11:00:00,64.31,64.39,64.23,64.26,16297.0,59.9701,60.0447,59.8955,59.9235,16297.0
2023-12-12 11:30:00,64.26,64.26,64.1,64.18,15692.0,59.9235,59.9235,59.7743,59.8489,15692.0
2023-12-12 12:00:00,64.17,64.23,64.07,64.2,7685.0,59.8396,59.8955,59.7463,59.8676,7685.0
2023-12-12 12:30:00,64.24,64.32,64.23,64.27,6403.0,59.9049,59.9795,59.8955,59.9328,6403.0
2023-12-12 13:00:00,64.26,64.4,64.23,64.33,7304.0,59.9235,60.0541,59.8955,59.9888,7304.0
2023-12-12 13:30:00,64.35,64.41,64.22,64.26,25550.0,60.0074,60.0634,59.8862,59.9235,25550.0
2023-12-12 14:00:00,64.26,64.29,64.2,64.26,19141.0,59.9235,59.9515,59.8676,59.9235,19141.0
2023-12-12 14:30:00,64.28,64.36,64.26,64.29,21870.0,59.9422,60.0168,59.9235,59.9515,21870.0
2023-12-12 15:00:00,64.29,64.33,64.22,64.32,23045.0,59.9515,59.9888,59.8862,59.9795,23045.0
2023-12-12 15:30:00,64.33,64.37,64.15,64.24,63053.0,59.9888,60.0261,59.8209,59.9049,63053.0
2023-12-13 09:30:00,63.97,63.98,63.59,63.62,12041.0,60.2526,60.262,59.8946,59.9229,12041.0
2023-12-13 10:00:00,63.63,64.3,63.63,64.26,17996.0,59.9323,60.5634,59.9323,60.5257,17996.0
2023-12-13 10:30:00,64.27,64.56,64.27,64.48,43824.0,60.5351,60.8083,60.5351,60.7329,43824.0
2023-12-13 11:00:00,64.48,64.67,64.44,64.58,28143.0,60.7329,60.9119,60.6953,60.8271,28143.0
2023-12-13 11:30:00,64.59,64.61,64.37,64.59,37464.0,60.8365,60.8554,60.6293,60.8365,37464.0
2023-12-13 12:00:00,64.61,64.7,64.54,64.58,30402.0,60.8554,60.9401,60.7894,60.8271,30402.0
2023-12-13 12:30:00,64.58,64.6,64.44,64.5,14665.0,60.8271,60.846,60.6953,60.7518,14665.0
2023-12-13 13:00:00,64.5,64.57,64.32,64.48,51963.0,60.7518,60.8177,60.5822,60.7329,51963.0
2023-12-13 13:30:00,64.48,64.53,64.45,64.5,18867.0,60.7329,60.78,60.7047,60.7518,18867.0
2023-12-13 14:00:00,64.51,65.56,64.5,65.56,29788.0,60.7612,61.7502,60.7518,61.7502,29788.0
2023-12-13 14:30:00,65.56,66.52,65.51,66.45,40233.0,61.7502,62.6544,61.7031,62.5884,40233.0
2023-12-13 15:00:00,66.43,66.97,66.43,66.67,57597.0,62.5696,63.0782,62.5696,62.7957,57597.0
2023-12-13 15:30:00,66.66,66.96,66.54,66.68,183147.0,62.7862,63.0688,62.6732,62.8051,183147.0
2023-12-14 09:30:00,67.59,68.38,67.47,68.19,77804.0,63.6622,64.4063,63.5492,64.2273,77804.0
2023-12-14 10:00:00,68.22,68.47,67.37,67.68,37063.0,64.2556,64.4911,63.455,63.747,37063.0
2023-12-14 10:30:00,67.65,67.83,67.45,67.51,28157.0,63.7187,63.8883,63.5303,63.5868,28157.0
2023-12-14 11:00:00,67.5,67.88,67.45,67.81,18358.0,63.5774,63.9353,63.5303,63.8694,18358.0
2023-12-14 11:30:00,67.76,68.14,67.76,68.01,19808.0,63.8223,64.1802,63.8223,64.0578,19808.0
2023-12-14 12:00:00,68.02,68.44,68.02,68.11,30333.0,64.0672,64.4628,64.0672,64.152,30333.0
2023-12-14 12:30:00,68.09,68.19,67.8,67.83,45210.0,64.1331,64.2273,63.86,63.8883,45210.0
2023-12-14 13:00:00,67.82,68.09,67.7,67.87,43635.0,63.8788,64.1331,63.7658,63.9259,43635.0
2023-12-14 13:30:00,67.85,67.89,67.43,67.63,25734.0,63.9071,63.9448,63.5115,63.6999,25734.0
2023-12-14 14:00:00,67.62,67.85,67.61,67.78,40599.0,63.6905,63.9071,63.681,63.8412,40599.0
2023-12-14 14:30:00,67.76,67.86,67.63,67.82,32575.0,63.8223,63.9165,63.6999,63.8788,32575.0
2023-12-14 15:00:00,67.83,67.9,67.67,67.8,42050.0,63.8883,63.9542,63.7376,63.86,42050.0
2023-12-14 15:30:00,67.79,67.86,67.63,67.86,192410.0,63.8506,63.9165,63.6999,63.9165,192410.0
2023-12-15 09:30:00,67.77,67.82,66.96,67.09,242308.0,63.8317,63.8788,63.0688,63.1913,242308.0
2023-12-15 10:00:00,67.09,67.14,66.7,66.95,38557.0,63.1913,63.2384,62.8239,63.0594,38557.0
2023-12-15 10:30:00,66.9,67.23,66.87,67.15,59488.0,63.0123,63.3231,62.984,63.2478,59488.0
2023-12-15 11:00:00,67.19,67.28,66.94,66.96,18352.0,63.2854,63.3702,63.05,63.0688,18352.0
2023-12-15 11:30:00,66.95,67.22,66.94,67.21,56785.0,63.0594,63.3137,63.05,63.3043,56785.0
2023-12-15 12:00:00,67.23,67.29,66.95,67.03,22150.0,63.3231,63.3796,63.0594,63.1347,22150.0
2023-12-15 12:30:00,67.04,67.04,66.73,66.75,26979.0,63.1442,63.1442,62.8522,62.871,26979.0
2023-12-15 13:00:00,66.73,66.85,66.58,66.85,24634.0,62.8522,62.9652,62.7109,62.9652,24634.0
2023-12-15 13:30:00,66.84,66.89,66.55,66.55,30296.0,62.9558,63.0029,62.6826,62.6826,30296.0
2023-12-15 14:00:00,66.58,66.62,66.42,66.5,52146.0,62.7109,62.7486,62.5602,62.6355,52146.0
2023-12-15 14:30:00,66.53,66.58,66.43,66.5,53341.0,62.6638,62.7109,62.5696,62.6355,53341.0
2023-12-15 15:00:00,66.5,66.91,66.46,66.88,90296.0,62.6355,63.0217,62.5979,62.9935,90296.0
2023-12-15 15:30:00,66.86,67.17,66.82,66.88,213659.0,62.9746,63.2666,62.9369,62.9935,213659.0
2023-12-18 09:30:00,67.31,67.33,66.6,66.9,60570.0,63.3985,63.4173,62.7297,63.0123,60570.0
2023-12-18 10:00:00,66.91,67.18,66.91,67.08,19929.0,63.0217,63.276,63.0217,63.1818,19929.0
2023-12-18 10:30:00,67.08,67.18,66.9,66.95,16756.0,63.1818,63.276,63.0123,63.0594,16756.0
2023-12-18 11:00:00,66.94,66.94,66.76,66.9,15628.0,63.05,63.05,62.8804,63.0123,15628.0
2023-12-18 11:30:00,66.9,66.98,66.82,66.98,10887.0,63.0123,63.0876,62.9369,63.0876,10887.0
2023-12-18 12:00:00,66.98,67.08,66.93,67.08,40019.0,63.0876,63.1818,63.0406,63.1818,40019.0
2023-12-18 12:30:00,67.09,67.13,66.93,67.13,16427.0,63.1913,63.2289,63.0406,63.2289,16427.0
2023-12-18 13:00:00,67.12,67.16,66.94,66.99,19637.0,63.2195,63.2572,63.05,63.0971,19637.0
2023-12-18 13:30:00,67.01,67.13,66.98,67.12,20481.0,63.1159,63.2289,63.0876,63.2195,20481.0
2023-12-18 14:00:00,67.11,67.13,66.83,66.91,21416.0,63.2101,63.2289,62.9464,63.0217,21416.0
2023-12-18 14:30:00,66.92,66.93,66.68,66.71,19287.0,63.0311,63.0406,62.8051,62.8333,19287.0
2023-12-18 15:00:00,66.71,66.81,66.64,66.8,21909.0,62.8333,62.9275,62.7674,62.9181,21909.0
2023-12-18 15:30:00,66.81,67.05,66.68,66.76,147276.0,62.9275,63.1536,62.8051,62.8804,147276.0
2023-12-19 09:30:00,66.95,67.13,66.67,66.91,49455.0,63.0594,63.2289,62.7957,63.0217,49455.0
2023-12-19 10:00:00,66.9,67.08,66.73,66.9,76161.0,63.0123,63.1818,62.8522,63.0123,76161.0
2023-12-19 10:30:00,66.85,67.16,66.76,67.04,106258.0,62.9652,63.2572,62.8804,63.1442,106258.0
2023-12-19 11:00:00,67.07,67.15,66.9,67.09,68401.0,63.1724,63.2478,63.0123,63.1913,68401.0
2023-12-19 11:30:00,67.08,67.08,66.7,66.73,27690.0,63.1818,63.1818,62.8239,62.8522,27690.0
2023-12-19 12:00:00,66.68,67.01,66.68,66.97,56224.0,62.8051,63.1159,62.8051,63.0782,56224.0
2023-12-19 12:30:00,66.98,67.05,66.91,67.05,27809.0,63.0876,63.1536,63.0217,63.1536,27809.0
2023-12-19 13:00:00,67.05,67.09,66.98,66.99,18727.0,63.1536,63.1913,63.0876,63.0971,18727.0
2023-12-19 13:30:00,67.0,67.01,66.65,66.7,42968.0,63.1065,63.1159,62.7768,62.8239,42968.0
2023-12-19 14:00:00,66.69,66.7,66.42,66.49,36220.0,62.8145,62.8239,62.5602,62.6261,36220.0
2023-12-19 14:30:00,66.5,66.54,66.36,66.43,42319.0,62.6355,62.6732,62.5037,62.5696,42319.0
2023-12-19 15:00:00,66.43,66.67,66.41,66.52,82100.0,62.5696,62.7957,62.5508,62.6544,82100.0
2023-12-19 15:30:00,66.51,66.53,66.2,66.37,237356.0,62.645,62.6638,62.353,62.5131,237356.0
2023-12-20 09:30:00,66.38,66.66,66.38,66.61,20374.0,62.5225,62.7862,62.5225,62.7391,20374.0
2023-12-20 10:00:00,66.65,66.76,66.57,66.59,20984.0,62.7768,62.8804,62.7015,62.7203,20984.0
2023-12-20 10:30:00,66.57,66.83,66.57,66.77,36774.0,62.7015,62.9464,62.7015,62.8899,36774.0
2023-12-20 11:00:00,66.71,66.91,66.68,66.87,38261.0,62.8333,63.0217,62.8051,62.984,38261.0
2023-12-20 11:30:00,66.83,66.99,66.71,66.75,27299.0,62.9464,63.0971,62.8333,62.871,27299.0
2023-12-20 12:00:00,66.69,66.81,66.63,66.81,30415.0,62.8145,62.9275,62.758,62.9275,30415.0
2023-12-20 12:30:00,66.81,66.9,66.73,66.9,29473.0,62.9275,63.0123,62.8522,63.0123,29473.0
2023-12-20 13:00:00,66.91,66.96,66.79,66.91,32120.0,63.0217,63.0688,62.9087,63.0217,32120.0
2023-12-20 13:30:00,66.91,66.95,66.76,66.78,27012.0,63.0217,63.0594,62.8804,62.8993,27012.0
2023-12-20 14:00:00,66.74,66.83,66.67,66.81,37872.0,62.8616,62.9464,62.7957,62.9275,37872.0
2023-12-20 14:30:00,66.81,66.82,66.07,66.07,20356.0,62.9275,62.9369,62.2305,62.2305,20356.0
2023-12-20 15:00:00,66.05,66.14,65.7,65.85,68073.0,62.2117,62.2965,61.882,62.0233,68073.0
2023-12-20 15:30:00,65.85,65.96,65.5,65.52,142178.0,62.0233,62.1269,61.6937,61.7125,142178.0
2023-12-21 09:30:00,66.84,66.84,66.03,66.45,42613.0,62.9558,62.9558,62.1929,62.5884,42613.0
2023-12-21 10:00:00,66.46,66.53,66.2,66.27,28125.0,62.5979,62.6638,62.353,62.4189,28125.0
2023-12-21 10:30:00,66.29,66.38,66.19,66.23,17554.0,62.4377,62.5225,62.3436,62.3812,17554.0
2023-12-21 11:00:00,66.26,66.28,66.07,66.23,10117.0,62.4095,62.4283,62.2305,62.3812,10117.0
2023-12-21 11:30:00,66.23,66.23,66.04,66.05,12828.0,62.3812,62.3812,62.2023,62.2117,12828.0
2023-12-21 12:00:00,66.04,66.1,65.92,65.95,16681.0,62.2023,62.2588,62.0892,62.1175,16681.0
2023-12-21 12:30:00,65.97,66.04,65.91,65.96,11554.0,62.1363,62.2023,62.0798,62.1269,11554.0
2023-12-21 13:00:00,65.97,66.03,65.85,65.98,15713.0,62.1363,62.1929,62.0233,62.1458,15713.0
2023-12-21 13:30:00,65.99,66.18,65.94,66.16,29888.0,62.1552,62.3341,62.1081,62.3153,29888.0
2023-12-21 14:00:00,66.14,66.14,65.93,66.02,14408.0,62.2965,62.2965,62.0987,62.1834,14408.0
2023-12-21 14:30:00,66.0,66.08,65.95,66.03,14079.0,62.1646,62.2399,62.1175,62.1929,14079.0
2023-12-21 15:00:00,66.03,66.18,66.02,66.17,21434.0,62.1929,62.3341,62.1834,62.3247,21434.0
2023-12-21 15:30:00,66.17,66.58,66.15,66.58,108096.0,62.3247,62.7109,62.3059,62.7109,108096.0
2023-12-22 09:30:00,66.67,67.43,66.53,67.03,45855.0,62.7957,63.5115,62.6638,63.1347,45855.0
2023-12-22 10:00:00,67.07,67.11,66.83,67.11,44413.0,63.1724,63.2101,62.9464,63.2101,44413.0
2023-12-22 10:30:00,67.11,67.29,67.03,67.2,36674.0,63.2101,63.3796,63.1347,63.2949,36674.0
2023-12-22 11:00:00,67.2,67.2,66.98,67.12,26933.0,63.2949,63.2949,63.0876,63.2195,26933.0
2023-12-22 11:30:00,67.15,67.18,66.97,67.11,18882.0,63.2478,63.276,63.0782,63.2101,18882.0
2023-12-22 12:00:00,67.12,67.14,67.03,67.13,20358.0,63.2195,63.2384,63.1347,63.2289,20358.0
2023-12-22 12:30:00,67.14,67.16,67.02,67.15,28490.0,63.2384,63.2572,63.1253,63.2478,28490.0
2023-12-22 13:00:00,67.15,67.19,66.86,66.88,16746.0,63.2478,63.2854,62.9746,62.9935,16746.0
2023-12-22 13:30:00,66.9,66.9,66.77,66.79,12008.0,63.0123,63.0123,62.8899,62.9087,12008.0
2023-12-22 14:00:00,66.78,66.88,66.63,66.66,26994.0,62.8993,62.9935,62.758,62.7862,26994.0
2023-12-22 14:30:00,66.65,66.79,66.56,66.72,19959.0,62.7768,62.9087,62.6921,62.8428,19959.0
2023-12-22 15:00:00,66.74,66.89,66.68,66.83,30134.0,62.8616,63.0029,62.8051,62.9464,30134.0
2023-12-22 15:30:00,66.83,66.84,66.5,66.62,131748.0,62.9464,62.9558,62.6355,62.7486,131748.0
2023-12-26 09:30:00,66.56,66.88,66.56,66.73,6506.0,62.6921,62.9935,62.6921,62.8522,6506.0
2023-12-26 10:00:00,66.66,66.73,66.59,66.69,14186.0,62.7862,62.8522,62.7203,62.8145,14186.0
2023-12-26 10:30:00,66.7,66.78,66.58,66.72,14009.0,62.8239,62.8993,62.7109,62.8428,14009.0
2023-12-26 11:00:00,66.74,66.82,66.74,66.77,9441.0,62.8616,62.9369,62.8616,62.8899,9441.0
2023-12-26 11:30:00,66.79,66.86,66.79,66.84,8360.0,62.9087,62.9746,62.9087,62.9558,8360.0
2023-12-26 12:00:00,66.82,66.91,66.79,66.91,8214.0,62.9369,63.0217,62.9087,63.0217,8214.0
2023-12-26 12:30:00,66.92,66.92,66.76,66.77,15094.0,63.0311,63.0311,62.8804,62.8899,15094.0
2023-12-26 13:00:00,66.77,66.9,66.77,66.83,12246.0,62.8899,63.0123,62.8899,62.9464,12246.0
2023-12-26 13:30:00,66.84,66.91,66.74,66.88,10216.0,62.9558,63.0217,62.8616,62.9935,10216.0
2023-12-26 14:00:00,66.89,67.05,66.88,67.05,15490.0,63.0029,63.1536,62.9935,63.1536,15490.0
2023-12-26 14:30:00,67.05,67.15,67.04,67.09,15516.0,63.1536,63.2478,63.1442,63.1913,15516.0
2023-12-26 15:00:00,67.08,67.32,67.08,67.29,34133.0,63.1818,63.4079,63.1818,63.3796,34133.0
2023-12-26 15:30:00,67.29,67.31,67.14,67.22,88550.0,63.3796,63.3985,63.2384,63.3137,88550.0
2023-12-27 09:30:00,67.28,67.28,66.94,67.08,14382.0,63.3702,63.3702,63.05,63.1818,14382.0
2023-12-27 10:00:00,67.04,67.15,66.91,67.05,17069.0,63.1442,63.2478,63.0217,63.1536,17069.0
2023-12-27 10:30:00,67.03,67.03,66.8,66.81,15886.0,63.1347,63.1347,62.9181,62.9275,15886.0
2023-12-27 11:00:00,66.81,66.94,66.77,66.94,12985.0,62.9275,63.05,62.8899,63.05,12985.0
2023-12-27 11:30:00,66.95,67.0,66.9,66.95,10171.0,63.0594,63.1065,63.0123,63.0594,10171.0
2023-12-27 12:00:00,66.96,67.04,66.95,66.98,13499.0,63.0688,63.1442,63.0594,63.0876,13499.0
2023-12-27 12:30:00,66.98,66.99,66.89,66.95,9887.0,63.0876,63.0971,63.0029,63.0594,9887.0
2023-12-27 13:00:00,66.96,67.14,66.96,67.03,46907.0,63.0688,63.2384,63.0688,63.1347,46907.0
2023-12-27 13:30:00,67.02,67.07,66.93,66.93,11418.0,63.1253,63.1724,63.0406,63.0406,11418.0
2023-12-27 14:00:00,66.9,67.0,66.75,66.98,18975.0,63.0123,63.1065,62.871,63.0876,18975.0
2023-12-27 14:30:00,66.95,66.97,66.83,66.87,17070.0,63.0594,63.0782,62.9464,62.984,17070.0
2023-12-27 15:00:00,66.87,66.97,66.83,66.89,20010.0,62.984,63.0782,62.9464,63.0029,20010.0
2023-12-27 15:30:00,66.9,67.1,66.76,67.09,94165.0,63.0123,63.2007,62.8804,63.1913,94165.0
2023-12-28 09:30:00,67.0,67.48,66.88,67.46,37441.0,63.1065,63.5586,62.9935,63.5398,37441.0
2023-12-28 10:00:00,67.47,67.53,67.31,67.44,24529.0,63.5492,63.6057,63.3985,63.5209,24529.0
2023-12-28 10:30:00,67.46,67.51,67.14,67.2,22576.0,63.5398,63.5868,63.2384,63.2949,22576.0
2023-12-28 11:00:00,67.2,67.22,67.07,67.16,21754.0,63.2949,63.3137,63.1724,63.2572,21754.0
2023-12-28 11:30:00,67.17,67.28,67.12,67.27,9356.0,63.2666,63.3702,63.2195,63.3608,9356.0
2023-12-28 12:00:00,67.26,67.31,67.18,67.18,10042.0,63.3514,63.3985,63.276,63.276,10042.0
2023-12-28 12:30:00,67.21,67.23,67.17,67.19,11701.0,63.3043,63.3231,63.2666,63.2854,11701.0
2023-12-28 13:00:00,67.17,67.18,67.07,67.15,8755.0,63.2666,63.276,63.1724,63.2478,8755.0
2023-12-28 13:30:00,67.17,67.31,67.16,67.17,9163.0,63.2666,63.3985,63.2572,63.2666,9163.0
2023-12-28 14:00:00,67.19,67.27,67.18,67.24,11120.0,63.2854,63.3608,63.276,63.3325,11120.0
2023-12-28 14:30:00,67.25,67.32,67.21,67.31,10149.0,63.342,63.4079,63.3043,63.3985,10149.0
2023-12-28 15:00:00,67.31,67.37,67.23,67.31,25734.0,63.3985,63.455,63.3231,63.3985,25734.0
2023-12-28 15:30:00,67.34,67.65,67.33,67.65,85282.0,63.4267,63.7187,63.4173,63.7187,85282.0
2023-12-29 09:30:00,67.43,67.63,67.17,67.41,15730.0,63.5115,63.6999,63.2666,63.4927,15730.0
2023-12-29 10:00:00,67.43,67.54,67.36,67.36,14807.0,63.5115,63.6151,63.4456,63.4456,14807.0
2023-12-29 10:30:00,67.37,67.46,67.12,67.23,15290.0,63.455,63.5398,63.2195,63.3231,15290.0
2023-12-29 11:00:00,67.26,67.34,67.17,67.18,10243.0,63.3514,63.4267,63.2666,63.276,10243.0
2023-12-29 11:30:00,67.22,67.3,67.1,67.22,13792.0,63.3137,63.3891,63.2007,63.3137,13792.0
2023-12-29 12:00:00,67.19,67.22,67.0,67.1,14340.0,63.2854,63.3137,63.1065,63.2007,14340.0
2023-12-29 12:30:00,67.1,67.34,67.09,67.32,12932.0,63.2007,63.4267,63.1913,63.4079,12932.0
2023-12-29 13:00:00,67.28,67.28,67.13,67.2,15148.0,63.3702,63.3702,63.2289,63.2949,15148.0
2023-12-29 13:30:00,67.19,67.33,67.17,67.23,11981.0,63.2854,63.4173,63.2666,63.3231,11981.0
2023-12-29 14:00:00,67.24,67.27,67.17,67.21,21421.0,63.3325,63.3608,63.2666,63.3043,21421.0
2023-12-29 14:30:00,67.22,67.26,67.1,67.16,19835.0,63.3137,63.3514,63.2007,63.2572,19835.0
2023-12-29 15:00:00,67.17,67.25,67.11,67.2,40240.0,63.2666,63.342,63.2101,63.2949,40240.0
2023-12-29 15:30:00,67.18,67.19,66.84,67.01,152784.0,63.276,63.2854,62.9558,63.1159,152784.0
2024-01-02 09:30:00,66.86,67.48,66.54,67.42,28491.0,62.9746,63.5586,62.6732,63.5021,28491.0
2024-01-02 10:00:00,67.38,67.4,67.18,67.3,11474.0,63.4644,63.4832,63.276,63.3891,11474.0
2024-01-02 10:30:00,67.32,67.42,67.17,67.27,12410.0,63.4079,63.5021,63.2666,63.3608,12410.0
2024-01-02 11:00:00,67.33,67.46,67.26,67.42,16229.0,63.4173,63.5398,63.3514,63.5021,16229.0
2024-01-02 11:30:00,67.38,67.66,67.36,67.66,10889.0,63.4644,63.7281,63.4456,63.7281,10889.0
2024-01-02 12:00:00,67.68,67.69,67.59,67.63,12760.0,63.747,63.7564,63.6622,63.6999,12760.0
2024-01-02 12:30:00,67.65,67.71,67.56,67.6,9528.0,63.7187,63.7752,63.6339,63.6716,9528.0
2024-01-02 13:00:00,67.59,67.65,67.46,67.47,18557.0,63.6622,63.7187,63.5398,63.5492,18557.0
2024-01-02 13:30:00,67.46,67.57,67.4,67.42,29686.0,63.5398,63.6434,63.4832,63.5021,29686.0
2024-01-02 14:00:00,67.41,67.53,67.36,67.43,14051.0,63.4927,63.6057,63.4456,63.5115,14051.0
2024-01-02 14:30:00,67.43,67.52,67.4,67.42,13468.0,63.5115,63.5963,63.4832,63.5021,13468.0
2024-01-02 15:00:00,67.43,67.57,67.43,67.5,26352.0,63.5115,63.6434,63.5115,63.5774,26352.0
2024-01-02 15:30:00,67.5,67.76,67.45,67.74,79805.0,63.5774,63.8223,63.5303,63.8035,79805.0
2024-01-03 09:30:00,67.36,67.36,65.94,66.04,50712.0,63.4456,63.4456,62.1081,62.2023,50712.0
2024-01-03 10:00:00,65.98,66.19,65.8,65.97,31034.0,62.1458,62.3436,61.9762,62.1363,31034.0
2024-01-03 10:30:00,65.92,65.97,65.56,65.93,16825.0,62.0892,62.1363,61.7502,62.0987,16825.0
2024-01-03 11:00:00,65.95,66.27,65.93,66.15,21569.0,62.1175,62.4189,62.0987,62.3059,21569.0
2024-01-03 11:30:00,66.15,66.21,66.07,66.1,19301.0,62.3059,62.3624,62.2305,62.2588,19301.0
2024-01-03 12:00:00,66.12,66.12,65.98,66.06,13848.0,62.2776,62.2776,62.1458,62.2211,13848.0
2024-01-03 12:30:00,66.06,66.29,66.03,66.29,16586.0,62.2211,62.4377,62.1929,62.4377,16586.0
2024-01-03 13:00:00,66.3,66.34,66.24,66.33,12171.0,62.4472,62.4848,62.3907,62.4754,12171.0
2024-01-03 13:30:00,66.33,66.42,66.32,66.41,11950.0,62.4754,62.5602,62.466,62.5508,11950.0
2024-01-03 14:00:00,66.35,66.48,66.17,66.34,30211.0,62.4943,62.6167,62.3247,62.4848,30211.0
2024-01-03 14:30:00,66.36,66.41,66.07,66.07,20380.0,62.5037,62.5508,62.2305,62.2305,20380.0
2024-01-03 15:00:00,66.06,66.07,65.71,65.79,23546.0,62.2211,62.2305,61.8915,61.9668,23546.0
2024-01-03 15:30:00,65.79,66.02,65.74,65.77,149304.0,61.9668,62.1834,61.9197,61.948,149304.0
2024-01-04 09:30:00,65.46,65.79,65.34,65.64,61957.0,61.656,61.9668,61.543,61.8255,61957.0
2024-01-04 10:00:00,65.56,65.91,65.52,65.88,59689.0,61.7502,62.0798,61.7125,62.0516,59689.0
2024-01-04 10:30:00,65.89,65.99,65.78,65.82,24827.0,62.061,62.1552,61.9574,61.9951,24827.0
2024-01-04 11:00:00,65.83,65.87,65.58,65.65,60316.0,62.0045,62.0422,61.769,61.8349,60316.0
2024-01-04 11:30:00,65.67,65.81,65.32,65.35,40699.0,61.8538,61.9856,61.5241,61.5524,40699.0
2024-01-04 12:00:00,65.34,65.38,65.25,65.25,27440.0,61.543,61.5806,61.4582,61.4582,27440.0
2024-01-04 12:30:00,65.24,65.44,65.21,65.29,45427.0,61.4488,61.6371,61.4205,61.4959,45427.0
2024-01-04 13:00:00,65.27,65.57,65.24,65.51,45132.0,61.477,61.7596,61.4488,61.7031,45132.0
2024-01-04 13:30:00,65.51,65.79,65.48,65.65,89266.0,61.7031,61.9668,61.6748,61.8349,89266.0
2024-01-04 14:00:00,65.65,65.7,65.47,65.62,35738.0,61.8349,61.882,61.6654,61.8067,35738.0
2024-01-04 14:30:00,65.62,65.78,65.59,65.75,136943.0,61.8067,61.9574,61.7784,61.9291,136943.0
2024-01-04 15:00:00,65.75,65.88,65.57,65.61,36957.0,61.9291,62.0516,61.7596,61.7973,36957.0
2024-01-04 15:30:00,65.63,65.76,65.4,65.59,132296.0,61.8161,61.9385,61.5995,61.7784,132296.0
2024-01-05 09:30:00,65.35,65.35,64.9,65.16,59812.0,61.5524,61.5524,61.1285,61.3734,59812.0
2024-01-05 10:00:00,65.24,65.73,65.22,65.46,140045.0,61.4488,61.9103,61.4299,61.656,140045.0
2024-01-05 10:30:00,65.47,65.52,65.31,65.47,82216.0,61.6654,61.7125,61.5147,61.6654,82216.0
2024-01-05 11:00:00,65.47,65.54,65.07,65.13,113128.0,61.6654,61.7313,61.2886,61.3452,113128.0
2024-01-05 11:30:00,65.12,65.13,64.85,64.95,21703.0,61.3357,61.3452,61.0814,61.1756,21703.0
2024-01-05 12:00:00,64.94,64.96,64.7,64.82,21249.0,61.1662,61.185,60.9401,61.0532,21249.0
2024-01-05 12:30:00,64.84,64.86,64.7,64.7,33703.0,61.072,61.0908,60.9401,60.9401,33703.0
2024-01-05 13:00:00,64.67,64.79,64.57,64.79,39215.0,60.9119,61.0249,60.8177,61.0249,39215.0
2024-01-05 13:30:00,64.81,65.0,64.75,64.84,123968.0,61.0438,61.2227,60.9872,61.072,123968.0
2024-01-05 14:00:00,64.84,65.02,64.81,64.96,20866.0,61.072,61.2415,61.0438,61.185,20866.0
2024-01-05 14:30:00,64.96,64.98,64.66,64.67,27614.0,61.185,61.2039,60.9025,60.9119,27614.0
2024-01-05 15:00:00,64.67,64.92,64.67,64.84,50434.0,60.9119,61.1474,60.9119,61.072,50434.0
2024-01-05 15:30:00,64.84,65.07,64.7,64.98,242186.0,61.072,61.2886,60.9401,61.2039,242186.0
2024-01-08 09:30:00,65.24,65.24,64.66,64.94,28962.0,61.4488,61.4488,60.9025,61.1662,28962.0
2024-01-08 10:00:00,64.94,65.09,64.87,64.94,27804.0,61.1662,61.3075,61.1003,61.1662,27804.0
2024-01-08 10:30:00,64.95,65.15,64.95,65.07,71871.0,61.1756,61.364,61.1756,61.2886,71871.0
2024-01-08 11:00:00,65.08,65.19,64.97,65.12,64790.0,61.2981,61.4017,61.1945,61.3357,64790.0
2024-01-08 11:30:00,65.12,65.22,65.04,65.19,63469.0,61.3357,61.4299,61.2604,61.4017,63469.0
2024-01-08 12:00:00,65.22,65.23,64.85,64.87,22932.0,61.4299,61.4393,61.0814,61.1003,22932.0
2024-01-08 12:30:00,64.87,64.88,64.76,64.76,38282.0,61.1003,61.1097,60.9967,60.9967,38282.0
2024-01-08 13:00:00,64.77,64.85,64.62,64.63,31573.0,61.0061,61.0814,60.8648,60.8742,31573.0
2024-01-08 13:30:00,64.62,64.68,64.56,64.6,125067.0,60.8648,60.9213,60.8083,60.846,125067.0
2024-01-08 14:00:00,64.59,64.81,64.58,64.79,132460.0,60.8365,61.0438,60.8271,61.0249,132460.0
2024-01-08 14:30:00,64.79,65.11,64.79,64.97,85003.0,61.0249,61.3263,61.0249,61.1945,85003.0
2024-01-08 15:00:00,64.97,64.99,64.78,64.87,93767.0,61.1945,61.2133,61.0155,61.1003,93767.0
2024-01-08 15:30:00,64.88,65.13,64.85,65.03,215659.0,61.1097,61.3452,61.0814,61.251,215659.0
2024-01-09 09:30:00,64.4,64.73,64.22,64.46,67646.0,60.6576,60.9684,60.488,60.7141,67646.0
2024-01-09 10:00:00,64.44,64.45,64.2,64.33,44978.0,60.6953,60.7047,60.4692,60.5916,44978.0
2024-01-09 10:30:00,64.34,64.37,64.02,64.03,44461.0,60.6011,60.6293,60.2997,60.3091,44461.0
2024-01-09 11:00:00,64.0,64.2,63.97,64.12,120428.0,60.2808,60.4692,60.2526,60.3938,120428.0
2024-01-09 11:30:00,64.14,64.59,64.14,64.58,124423.0,60.4127,60.8365,60.4127,60.8271,124423.0
2024-01-09 12:00:00,64.57,64.69,64.5,64.66,42913.0,60.8177,60.9307,60.7518,60.9025,42913.0
2024-01-09 12:30:00,64.67,64.69,64.54,64.61,28450.0,60.9119,60.9307,60.7894,60.8554,28450.0
2024-01-09 13:00:00,64.59,64.66,64.28,64.33,54995.0,60.8365,60.9025,60.5446,60.5916,54995.0
2024-01-09 13:30:00,64.33,64.55,64.24,64.47,29896.0,60.5916,60.7989,60.5069,60.7235,29896.0
2024-01-09 14:00:00,64.49,64.54,64.32,64.33,79564.0,60.7423,60.7894,60.5822,60.5916,79564.0
2024-01-09 14:30:00,64.34,64.45,64.25,64.41,77129.0,60.6011,60.7047,60.5163,60.667,77129.0
2024-01-09 15:00:00,64.42,64.51,64.32,64.45,49278.0,60.6764,60.7612,60.5822,60.7047,49278.0
2024-01-09 15:30:00,64.45,64.65,64.4,64.52,399552.0,60.7047,60.893,60.6576,60.7706,399552.0
2024-01-10 09:30:00,64.39,64.82,64.34,64.62,38161.0,60.6482,61.0532,60.6011,60.8648,38161.0
2024-01-10 10:00:00,64.6,64.61,64.33,64.48,112268.0,60.846,60.8554,60.5916,60.7329,112268.0
2024-01-10 10:30:00,64.48,64.85,64.48,64.8,136331.0,60.7329,61.0814,60.7329,61.0343,136331.0
2024-01-10 11:00:00,64.8,64.82,64.62,64.64,32655.0,61.0343,61.0532,60.8648,60.8836,32655.0
2024-01-10 11:30:00,64.65,64.75,64.56,64.67,36698.0,60.893,60.9872,60.8083,60.9119,36698.0
2024-01-10 12:00:00,64.68,64.72,64.61,64.71,34490.0,60.9213,60.959,60.8554,60.9496,34490.0
2024-01-10 12:30:00,64.71,64.71,64.57,64.58,30877.0,60.9496,60.9496,60.8177,60.8271,30877.0
2024-01-10 13:00:00,64.58,64.76,64.57,64.73,29168.0,60.8271,60.9967,60.8177,60.9684,29168.0
2024-01-10 13:30:00,64.72,64.81,64.64,64.8,68330.0,60.959,61.0438,60.8836,61.0343,68330.0
2024-01-10 14:00:00,64.8,64.84,64.71,64.8,61336.0,61.0343,61.072,60.9496,61.0343,61336.0
2024-01-10 14:30:00,64.79,64.81,64.68,64.71,90288.0,61.0249,61.0438,60.9213,60.9496,90288.0
2024-01-10 15:00:00,64.71,64.72,64.47,64.52,112812.0,60.9496,60.959,60.7235,60.7706,112812.0
2024-01-10 15:30:00,64.52,64.62,64.38,64.47,212702.0,60.7706,60.8648,60.6387,60.7235,212702.0
2024-01-11 09:30:00,64.1,64.38,63.89,64.08,21711.0,60.375,60.6387,60.1772,60.3562,21711.0
2024-01-11 10:00:00,64.02,64.14,63.74,64.09,34120.0,60.2997,60.4127,60.0359,60.3656,34120.0
2024-01-11 10:30:00,64.09,64.36,64.02,64.26,37147.0,60.3656,60.6199,60.2997,60.5257,37147.0
2024-01-11 11:00:00,64.28,64.28,64.06,64.14,20415.0,60.5446,60.5446,60.3373,60.4127,20415.0
2024-01-11 11:30:00,64.12,64.13,64.03,64.07,19825.0,60.3938,60.4033,60.3091,60.3468,19825.0
2024-01-11 12:00:00,64.07,64.25,64.07,64.14,32666.0,60.3468,60.5163,60.3468,60.4127,32666.0
2024-01-11 12:30:00,64.16,64.27,64.1,64.25,25687.0,60.4315,60.5351,60.375,60.5163,25687.0
2024-01-11 13:00:00,64.26,64.36,64.17,64.2,26324.0,60.5257,60.6199,60.4409,60.4692,26324.0
2024-01-11 13:30:00,64.2,64.39,64.14,64.36,52347.0,60.4692,60.6482,60.4127,60.6199,52347.0
2024-01-11 14:00:00,64.41,64.42,64.18,64.35,58255.0,60.667,60.6764,60.4504,60.6105,58255.0
2024-01-11 14:30:00,64.36,64.43,64.28,64.38,45266.0,60.6199,60.6858,60.5446,60.6387,45266.0
2024-01-11 15:00:00,64.38,64.38,64.09,64.13,46506.0,60.6387,60.6387,60.3656,60.4033,46506.0
2024-01-11 15:30:00,64.11,64.24,64.06,64.21,200399.0,60.3844,60.5069,60.3373,60.4786,200399.0
2024-01-12 09:30:00,64.88,65.07,64.24,64.3,77234.0,61.1097,61.2886,60.5069,60.5634,77234.0
2024-01-12 10:00:00,64.31,64.34,64.01,64.1,41769.0,60.5728,60.6011,60.2902,60.375,41769.0
2024-01-12 10:30:00,64.11,64.17,63.92,63.95,58399.0,60.3844,60.4409,60.2055,60.2337,58399.0
2024-01-12 11:00:00,63.94,64.1,63.9,64.09,35246.0,60.2243,60.375,60.1866,60.3656,35246.0
2024-01-12 11:30:00,64.13,64.17,63.94,64.04,26920.0,60.4033,60.4409,60.2243,60.3185,26920.0
2024-01-12 12:00:00,64.05,64.14,64.0,64.11,30266.0,60.3279,60.4127,60.2808,60.3844,30266.0
2024-01-12 12:30:00,64.14,64.22,64.07,64.14,39193.0,60.4127,60.488,60.3468,60.4127,39193.0
2024-01-12 13:00:00,64.16,64.19,64.03,64.11,41962.0,60.4315,60.4598,60.3091,60.3844,41962.0
2024-01-12 13:30:00,64.12,64.18,64.07,64.14,28699.0,60.3938,60.4504,60.3468,60.4127,28699.0
2024-01-12 14:00:00,64.14,64.29,64.09,64.12,74664.0,60.4127,60.554,60.3656,60.3938,74664.0
2024-01-12 14:30:00,64.14,64.16,63.91,64.03,67599.0,60.4127,60.4315,60.1961,60.3091,67599.0
2024-01-12 15:00:00,64.02,64.05,63.81,63.91,69843.0,60.2997,60.3279,60.1019,60.1961,69843.0
2024-01-12 15:30:00,63.91,64.11,63.88,64.08,229343.0,60.1961,60.3844,60.1678,60.3562,229343.0
2024-01-16 09:30:00,63.71,63.97,63.21,63.35,33373.0,60.0077,60.2526,59.5367,59.6686,33373.0
2024-01-16 10:00:00,63.38,63.67,63.38,63.59,20112.0,59.6969,59.97,59.6969,59.8946,20112.0
2024-01-16 10:30:00,63.63,63.67,63.47,63.52,33599.0,59.9323,59.97,59.7816,59.8287,33599.0
2024-01-16 11:00:00,63.52,63.52,63.14,63.19,29416.0,59.8287,59.8287,59.4708,59.5179,29416.0
2024-01-16 11:30:00,63.2,63.43,63.2,63.39,79086.0,59.5273,59.7439,59.5273,59.7063,79086.0
2024-01-16 12:00:00,63.38,63.45,63.25,63.33,43485.0,59.6969,59.7628,59.5744,59.6498,43485.0
2024-01-16 12:30:00,63.31,63.36,63.22,63.27,45275.0,59.6309,59.678,59.5461,59.5932,45275.0
2024-01-16 13:00:00,63.26,63.47,63.26,63.47,62857.0,59.5838,59.7816,59.5838,59.7816,62857.0
2024-01-16 13:30:00,63.49,63.57,63.36,63.37,38221.0,59.8005,59.8758,59.678,59.6874,38221.0
2024-01-16 14:00:00,63.37,63.4,63.07,63.08,52295.0,59.6874,59.7157,59.4049,59.4143,52295.0
2024-01-16 14:30:00,63.08,63.32,63.06,63.27,48786.0,59.4143,59.6403,59.3954,59.5932,48786.0
2024-01-16 15:00:00,63.28,63.36,63.28,63.31,52241.0,59.6027,59.678,59.6027,59.6309,52241.0
2024-01-16 15:30:00,63.32,63.38,63.22,63.35,226566.0,59.6403,59.6969,59.5461,59.6686,226566.0
2024-01-17 09:30:00,62.67,63.07,62.54,63.04,41008.0,59.0281,59.4049,58.9057,59.3766,41008.0
2024-01-17 10:00:00,63.07,63.58,63.07,63.17,27951.0,59.4049,59.8852,59.4049,59.4991,27951.0
2024-01-17 10:30:00,63.16,63.19,62.79,62.95,44305.0,59.4896,59.5179,59.1411,59.2918,44305.0
2024-01-17 11:00:00,62.94,63.03,62.67,62.67,64017.0,59.2824,59.3672,59.0281,59.0281,64017.0
2024-01-17 11:30:00,62.67,62.71,62.35,62.58,53864.0,59.0281,59.0658,58.7267,58.9433,53864.0
2024-01-17 12:00:00,62.58,62.67,62.34,62.43,35532.0,58.9433,59.0281,58.7173,58.8021,35532.0
2024-01-17 12:30:00,62.42,62.55,62.41,62.5,38684.0,58.7926,58.9151,58.7832,58.868,38684.0
2024-01-17 13:00:00,62.49,62.49,62.17,62.24,35995.0,58.8586,58.8586,58.5572,58.6231,35995.0
2024-01-17 13:30:00,62.24,62.41,62.16,62.37,35151.0,58.6231,58.7832,58.5477,58.7455,35151.0
2024-01-17 14:00:00,62.36,62.39,62.25,62.27,26093.0,58.7361,58.7644,58.6325,58.6514,26093.0
2024-01-17 14:30:00,62.29,62.31,62.18,62.19,31703.0,58.6702,58.689,58.5666,58.576,31703.0
2024-01-17 15:00:00,62.2,62.35,62.13,62.35,57119.0,58.5854,58.7267,58.5195,58.7267,57119.0
2024-01-17 15:30:00,62.35,62.54,62.34,62.46,144788.0,58.7267,58.9057,58.7173,58.8303,144788.0
2024-01-18 09:30:00,62.39,62.58,62.01,62.13,35876.0,58.7644,58.9433,58.4065,58.5195,35876.0
2024-01-18 10:00:00,62.14,62.14,61.9,62.05,45490.0,58.5289,58.5289,58.3029,58.4441,45490.0
2024-01-18 10:30:00,62.06,62.18,61.8,61.82,36656.0,58.4536,58.5666,58.2087,58.2275,36656.0
2024-01-18 11:00:00,61.8,61.99,61.72,61.79,65898.0,58.2087,58.3876,58.1333,58.1993,65898.0
2024-01-18 11:30:00,61.78,61.88,61.71,61.8,52434.0,58.1898,58.284,58.1239,58.2087,52434.0
2024-01-18 12:00:00,61.77,61.83,61.62,61.76,39890.0,58.1804,58.2369,58.0391,58.171,39890.0
2024-01-18 12:30:00,61.73,61.86,61.64,61.72,38273.0,58.1427,58.2652,58.058,58.1333,38273.0
2024-01-18 13:00:00,61.73,61.84,61.64,61.79,40608.0,58.1427,58.2463,58.058,58.1993,40608.0
2024-01-18 13:30:00,61.79,62.0,61.78,61.94,39683.0,58.1993,58.397,58.1898,58.3405,39683.0
2024-01-18 14:00:00,61.94,62.22,61.93,62.14,56754.0,58.3405,58.6043,58.3311,58.5289,56754.0
2024-01-18 14:30:00,62.16,62.29,62.12,62.2,63468.0,58.5477,58.6702,58.5101,58.5854,63468.0
2024-01-18 15:00:00,62.19,62.39,62.13,62.39,70300.0,58.576,58.7644,58.5195,58.7644,70300.0
2024-01-18 15:30:00,62.39,62.48,62.28,62.29,205269.0,58.7644,58.8492,58.6608,58.6702,205269.0
2024-01-19 09:30:00,62.43,62.63,61.78,62.2,70364.0,58.8021,58.9904,58.1898,58.5854,70364.0
2024-01-19 10:00:00,62.24,62.32,62.01,62.15,24851.0,58.6231,58.6985,58.4065,58.5383,24851.0
2024-01-19 10:30:00,62.15,62.29,62.08,62.17,24144.0,58.5383,58.6702,58.4724,58.5572,24144.0
2024-01-19 11:00:00,62.19,62.39,62.19,62.28,32965.0,58.576,58.7644,58.576,58.6608,32965.0
2024-01-19 11:30:00,62.28,62.29,62.1,62.28,16473.0,58.6608,58.6702,58.4912,58.6608,16473.0
2024-01-19 12:00:00,62.28,62.37,62.23,62.31,17491.0,58.6608,58.7455,58.6137,58.689,17491.0
2024-01-19 12:30:00,62.32,62.44,62.21,62.39,30327.0,58.6985,58.8115,58.5948,58.7644,30327.0
2024-01-19 13:00:00,62.37,62.56,62.3,62.55,63272.0,58.7455,58.9245,58.6796,58.9151,63272.0
2024-01-19 13:30:00,62.56,62.72,62.53,62.71,37638.0,58.9245,59.0752,58.8962,59.0658,37638.0
2024-01-19 14:00:00,62.71,62.95,62.68,62.86,39025.0,59.0658,59.2918,59.0375,59.2071,39025.0
2024-01-19 14:30:00,62.87,62.88,62.71,62.77,38960.0,59.2165,59.2259,59.0658,59.1223,38960.0
2024-01-19 15:00:00,62.75,62.87,62.7,62.84,35592.0,59.1035,59.2165,59.0564,59.1882,35592.0
2024-01-19 15:30:00,62.84,62.87,62.67,62.72,303721.0,59.1882,59.2165,59.0281,59.0752,303721.0
2024-01-22 09:30:00,63.06,63.81,63.06,63.63,95862.0,59.3954,60.1019,59.3954,59.9323,95862.0
2024-01-22 10:00:00,63.64,63.74,63.42,63.62,39459.0,59.9417,60.0359,59.7345,59.9229,39459.0
2024-01-22 10:30:00,63.6,63.6,63.23,63.43,28122.0,59.9041,59.9041,59.5556,59.7439,28122.0
2024-01-22 11:00:00,63.45,63.45,63.18,63.25,23471.0,59.7628,59.7628,59.5085,59.5744,23471.0
2024-01-22 11:30:00,63.25,63.27,63.12,63.17,31810.0,59.5744,59.5932,59.452,59.4991,31810.0
2024-01-22 12:00:00,63.17,63.19,63.06,63.12,23420.0,59.4991,59.5179,59.3954,59.452,23420.0
2024-01-22 12:30:00,63.1,63.12,62.95,63.0,13048.0,59.4331,59.452,59.2918,59.3389,13048.0
2024-01-22 13:00:00,63.01,63.03,62.86,62.86,13778.0,59.3484,59.3672,59.2071,59.2071,13778.0
2024-01-22 13:30:00,62.86,63.02,62.79,62.91,28767.0,59.2071,59.3578,59.1411,59.2542,28767.0
2024-01-22 14:00:00,62.92,63.05,62.88,63.05,25842.0,59.2636,59.386,59.2259,59.386,25842.0
2024-01-22 14:30:00,63.03,63.04,62.93,62.98,31357.0,59.3672,59.3766,59.273,59.3201,31357.0
2024-01-22 15:00:00,62.98,63.06,62.85,63.04,36876.0,59.3201,59.3954,59.1977,59.3766,36876.0
2024-01-22 15:30:00,63.04,63.17,62.94,62.98,152116.0,59.3766,59.4991,59.2824,59.3201,152116.0
2024-01-23 09:30:00,63.3,63.37,62.92,63.11,46099.0,59.6215,59.6874,59.2636,59.4425,46099.0
2024-01-23 10:00:00,63.11,63.24,62.99,63.0,42076.0,59.4425,59.565,59.3295,59.3389,42076.0
2024-01-23 10:30:00,62.98,62.99,62.81,62.82,33703.0,59.3201,59.3295,59.16,59.1694,33703.0
2024-01-23 11:00:00,62.81,62.93,62.72,62.82,47516.0,59.16,59.273,59.0752,59.1694,47516.0
2024-01-23 11:30:00,62.82,62.92,62.72,62.82,139235.0,59.1694,59.2636,59.0752,59.1694,139235.0
2024-01-23 12:00:00,62.81,62.81,62.66,62.81,24437.0,59.16,59.16,59.0187,59.16,24437.0
2024-01-23 12:30:00,62.82,62.85,62.76,62.81,21624.0,59.1694,59.1977,59.1129,59.16,21624.0
2024-01-23 13:00:00,62.8,62.8,62.67,62.73,24914.0,59.1506,59.1506,59.0281,59.0846,24914.0
2024-01-23 13:30:00,62.73,62.97,62.72,62.91,42807.0,59.0846,59.3107,59.0752,59.2542,42807.0
2024-01-23 14:00:00,62.9,63.04,62.89,63.02,49141.0,59.2447,59.3766,59.2353,59.3578,49141.0
2024-01-23 14:30:00,63.02,63.26,62.97,63.26,50773.0,59.3578,59.5838,59.3107,59.5838,50773.0
2024-01-23 15:00:00,63.28,63.38,63.2,63.25,89176.0,59.6027,59.6969,59.5273,59.5744,89176.0
2024-01-23 15:30:00,63.24,63.25,63.02,63.03,220424.0,59.565,59.5744,59.3578,59.3672,220424.0
2024-01-24 09:30:00,63.63,63.86,63.09,63.14,36235.0,59.9323,60.149,59.4237,59.4708,36235.0
2024-01-24 10:00:00,63.15,63.24,62.83,62.87,35908.0,59.4802,59.565,59.1788,59.2165,35908.0
2024-01-24 10:30:00,62.88,63.1,62.72,62.74,59361.0,59.2259,59.4331,59.0752,59.094,59361.0
2024-01-24 11:00:00,62.74,62.87,62.71,62.77,95873.0,59.094,59.2165,59.0658,59.1223,95873.0
2024-01-24 11:30:00,62.76,62.83,62.67,62.69,37620.0,59.1129,59.1788,59.0281,59.0469,37620.0
2024-01-24 12:00:00,62.69,62.83,62.62,62.8,36075.0,59.0469,59.1788,58.981,59.1506,36075.0
2024-01-24 12:30:00,62.81,62.91,62.81,62.9,38265.0,59.16,59.2542,59.16,59.2447,38265.0
2024-01-24 13:00:00,62.91,62.91,62.67,62.67,52028.0,59.2542,59.2542,59.0281,59.0281,52028.0
2024-01-24 13:30:00,62.67,62.67,62.48,62.49,36263.0,59.0281,59.0281,58.8492,58.8586,36263.0
2024-01-24 14:00:00,62.49,62.5,62.35,62.35,42022.0,58.8586,58.868,58.7267,58.7267,42022.0
2024-01-24 14:30:00,62.36,62.43,62.28,62.4,51936.0,58.7361,58.8021,58.6608,58.7738,51936.0
2024-01-24 15:00:00,62.4,62.46,62.16,62.18,66225.0,58.7738,58.8303,58.5477,58.5666,66225.0
2024-01-24 15:30:00,62.18,62.27,62.09,62.19,181034.0,58.5666,58.6514,58.4818,58.576,181034.0
2024-01-25 09:30:00,63.55,63.56,62.77,63.13,84882.0,59.857,59.8664,59.1223,59.4614,84882.0
2024-01-25 10:00:00,63.21,63.34,63.11,63.23,51780.0,59.5367,59.6592,59.4425,59.5556,51780.0
2024-01-25 10:30:00,63.21,63.23,62.86,63.03,18241.0,59.5367,59.5556,59.2071,59.3672,18241.0
2024-01-25 11:00:00,63.0,63.24,62.95,63.23,43516.0,59.3389,59.565,59.2918,59.5556,43516.0
2024-01-25 11:30:00,63.22,63.29,63.18,63.25,31683.0,59.5461,59.6121,59.5085,59.5744,31683.0
2024-01-25 12:00:00,63.25,63.26,63.14,63.23,66253.0,59.5744,59.5838,59.4708,59.5556,66253.0
2024-01-25 12:30:00,63.25,63.34,63.16,63.33,23157.0,59.5744,59.6592,59.4896,59.6498,23157.0
2024-01-25 13:00:00,63.34,63.54,63.32,63.35,21797.0,59.6592,59.8476,59.6403,59.6686,21797.0
2024-01-25 13:30:00,63.37,63.58,63.37,63.55,32488.0,59.6874,59.8852,59.6874,59.857,32488.0
2024-01-25 14:00:00,63.54,63.67,63.5,63.54,37447.0,59.8476,59.97,59.8099,59.8476,37447.0
2024-01-25 14:30:00,63.55,63.59,63.44,63.59,63082.0,59.857,59.8946,59.7534,59.8946,63082.0
2024-01-25 15:00:00,63.59,63.69,63.56,63.65,65374.0,59.8946,59.9888,59.8664,59.9512,65374.0
2024-01-25 15:30:00,63.65,64.0,63.64,63.98,190453.0,59.9512,60.2808,59.9417,60.262,190453.0
2024-01-26 09:30:00,64.25,64.29,63.8,63.92,42189.0,60.5163,60.554,60.0924,60.2055,42189.0
2024-01-26 10:00:00,63.89,64.01,63.76,63.89,37560.0,60.1772,60.2902,60.0548,60.1772,37560.0
2024-01-26 10:30:00,63.89,64.12,63.88,64.11,34502.0,60.1772,60.3938,60.1678,60.3844,34502.0
2024-01-26 11:00:00,64.1,64.12,63.86,63.9,37618.0,60.375,60.3938,60.149,60.1866,37618.0
2024-01-26 11:30:00,63.88,64.03,63.81,64.03,20073.0,60.1678,60.3091,60.1019,60.3091,20073.0
2024-01-26 12:00:00,64.02,64.02,63.87,63.98,48362.0,60.2997,60.2997,60.1584,60.262,48362.0
2024-01-26 12:30:00,63.96,63.97,63.71,63.81,45175.0,60.2431,60.2526,60.0077,60.1019,45175.0
2024-01-26 13:00:00,63.8,63.83,63.62,63.67,31351.0,60.0924,60.1207,59.9229,59.97,31351.0
2024-01-26 13:30:00,63.68,63.75,63.62,63.63,38886.0,59.9794,60.0454,59.9229,59.9323,38886.0
2024-01-26 14:00:00,63.61,63.62,63.53,63.59,17398.0,59.9135,59.9229,59.8381,59.8946,17398.0
2024-01-26 14:30:00,63.59,63.87,63.56,63.87,42881.0,59.8946,60.1584,59.8664,60.1584,42881.0
2024-01-26 15:00:00,63.87,63.88,63.62,63.64,104056.0,60.1584,60.1678,59.9229,59.9417,104056.0
2024-01-26 15:30:00,63.65,63.66,63.53,63.62,85102.0,59.9512,59.9606,59.8381,59.9229,85102.0
2024-01-29 09:30:00,63.4,63.57,63.27,63.35,22308.0,59.7157,59.8758,59.5932,59.6686,22308.0
2024-01-29 10:00:00,63.36,63.4,63.18,63.19,29592.0,59.678,59.7157,59.5085,59.5179,29592.0
2024-01-29 10:30:00,63.22,63.23,62.96,62.96,15469.0,59.5461,59.5556,59.3013,59.3013,15469.0
2024-01-29 11:00:00,63.04,63.09,62.97,63.07,9749.0,59.3766,59.4237,59.3107,59.4049,9749.0
2024-01-29 11:30:00,63.08,63.08,62.99,63.04,7054.0,59.4143,59.4143,59.3295,59.3766,7054.0
2024-01-29 12:00:00,63.03,63.05,62.94,63.0,10264.0,59.3672,59.386,59.2824,59.3389,10264.0
2024-01-29 12:30:00,62.99,63.07,62.91,62.95,12334.0,59.3295,59.4049,59.2542,59.2918,12334.0
2024-01-29 13:00:00,62.95,63.07,62.92,63.01,9814.0,59.2918,59.4049,59.2636,59.3484,9814.0
2024-01-29 13:30:00,63.0,63.03,62.89,62.89,23433.0,59.3389,59.3672,59.2353,59.2353,23433.0
2024-01-29 14:00:00,62.88,63.05,62.88,63.0,23020.0,59.2259,59.386,59.2259,59.3389,23020.0
2024-01-29 14:30:00,63.0,63.03,62.93,62.93,23838.0,59.3389,59.3672,59.273,59.273,23838.0
2024-01-29 15:00:00,62.96,63.54,62.96,63.53,42693.0,59.3013,59.8476,59.3013,59.8381,42693.0
2024-01-29 15:30:00,63.51,63.56,63.26,63.51,124237.0,59.8193,59.8664,59.5838,59.8193,124237.0
2024-01-30 09:30:00,63.53,63.54,63.14,63.42,38812.0,59.8381,59.8476,59.4708,59.7345,38812.0
2024-01-30 10:00:00,63.4,63.4,63.03,63.03,11446.0,59.7157,59.7157,59.3672,59.3672,11446.0
2024-01-30 10:30:00,63.03,63.25,63.0,63.18,7009.0,59.3672,59.5744,59.3389,59.5085,7009.0
2024-01-30 11:00:00,63.18,63.29,63.14,63.27,10133.0,59.5085,59.6121,59.4708,59.5932,10133.0
2024-01-30 11:30:00,63.26,63.35,63.25,63.32,18347.0,59.5838,59.6686,59.5744,59.6403,18347.0
2024-01-30 12:00:00,63.31,63.38,63.26,63.33,21551.0,59.6309,59.6969,59.5838,59.6498,21551.0
2024-01-30 12:30:00,63.32,63.34,63.22,63.24,14635.0,59.6403,59.6592,59.5461,59.565,14635.0
2024-01-30 13:00:00,63.24,63.26,63.17,63.19,10273.0,59.565,59.5838,59.4991,59.5179,10273.0
2024-01-30 13:30:00,63.2,63.33,63.17,63.28,42801.0,59.5273,59.6498,59.4991,59.6027,42801.0
2024-01-30 14:00:00,63.28,63.63,63.28,63.58,21154.0,59.6027,59.9323,59.6027,59.8852,21154.0
2024-01-30 14:30:00,63.58,63.59,63.48,63.51,34194.0,59.8852,59.8946,59.791,59.8193,34194.0
2024-01-30 15:00:00,63.51,63.54,63.16,63.2,54868.0,59.8193,59.8476,59.4896,59.5273,54868.0
2024-01-30 15:30:00,63.2,63.26,63.14,63.17,164835.0,59.5273,59.5838,59.4708,59.4991,164835.0
2024-01-31 09:30:00,63.36,63.43,63.03,63.31,21478.0,59.678,59.7439,59.3672,59.6309,21478.0
2024-01-31 10:00:00,63.31,63.61,63.2,63.6,28178.0,59.6309,59.9135,59.5273,59.9041,28178.0
2024-01-31 10:30:00,63.61,63.68,63.46,63.6,25673.0,59.9135,59.9794,59.7722,59.9041,25673.0
2024-01-31 11:00:00,63.58,63.64,63.51,63.6,27168.0,59.8852,59.9417,59.8193,59.9041,27168.0
2024-01-31 11:30:00,63.6,63.6,63.17,63.35,21171.0,59.9041,59.9041,59.4991,59.6686,21171.0
2024-01-31 12:00:00,63.32,63.44,63.28,63.43,41389.0,59.6403,59.7534,59.6027,59.7439,41389.0
2024-01-31 12:30:00,63.43,63.48,63.3,63.33,29486.0,59.7439,59.791,59.6215,59.6498,29486.0
2024-01-31 13:00:00,63.33,63.35,63.17,63.29,28853.0,59.6498,59.6686,59.4991,59.6121,28853.0
2024-01-31 13:30:00,63.28,63.48,63.26,63.45,13350.0,59.6027,59.791,59.5838,59.7628,13350.0
2024-01-31 14:00:00,63.45,63.45,62.98,63.01,18642.0,59.7628,59.7628,59.3201,59.3484,18642.0
2024-01-31 14:30:00,63.03,63.76,62.93,63.15,48958.0,59.3672,60.0548,59.273,59.4802,48958.0
2024-01-31 15:00:00,63.13,63.17,62.47,62.67,54730.0,59.4614,59.4991,58.8397,59.0281,54730.0
2024-01-31 15:30:00,62.65,62.79,62.52,62.67,145750.0,59.0093,59.1411,58.8868,59.0281,145750.0
2024-02-01 09:30:00,62.67,62.99,62.46,62.5,66047.0,59.0281,59.3295,58.8303,58.868,66047.0
2024-02-01 10:00:00,62.47,62.64,62.3,62.64,22713.0,58.8397,58.9999,58.6796,58.9999,22713.0
2024-02-01 10:30:00,62.62,62.73,62.17,62.17,26209.0,58.981,59.0846,58.5572,58.5572,26209.0
2024-02-01 11:00:00,62.2,62.27,62.1,62.26,19043.0,58.5854,58.6514,58.4912,58.6419,19043.0
2024-02-01 11:30:00,62.26,62.63,62.25,62.63,14689.0,58.6419,58.9904,58.6325,58.9904,14689.0
2024-02-01 12:00:00,62.63,62.96,62.63,62.92,22761.0,58.9904,59.3013,58.9904,59.2636,22761.0
2024-02-01 12:30:00,62.93,63.34,62.89,63.29,29242.0,59.273,59.6592,59.2353,59.6121,29242.0
2024-02-01 13:00:00,63.3,63.34,63.03,63.13,38120.0,59.6215,59.6592,59.3672,59.4614,38120.0
2024-02-01 13:30:00,63.12,63.29,63.08,63.29,43390.0,59.452,59.6121,59.4143,59.6121,43390.0
2024-02-01 14:00:00,63.3,63.33,63.22,63.22,33481.0,59.6215,59.6498,59.5461,59.5461,33481.0
2024-02-01 14:30:00,63.22,63.43,63.15,63.38,25320.0,59.5461,59.7439,59.4802,59.6969,25320.0
2024-02-01 15:00:00,63.4,63.44,63.33,63.41,26008.0,59.7157,59.7534,59.6498,59.7251,26008.0
2024-02-01 15:30:00,63.42,63.67,63.41,63.65,114179.0,59.7345,59.97,59.7251,59.9512,114179.0
2024-02-02 09:30:00,62.98,63.0,62.03,62.06,40694.0,59.3201,59.3389,58.4253,58.4536,40694.0
2024-02-02 10:00:00,62.1,62.18,61.85,61.97,34816.0,58.4912,58.5666,58.2558,58.3688,34816.0
2024-02-02 10:30:00,62.01,62.18,61.82,62.0,39333.0,58.4065,58.5666,58.2275,58.397,39333.0
2024-02-02 11:00:00,62.0,62.35,61.97,62.33,32414.0,58.397,58.7267,58.3688,58.7079,32414.0
2024-02-02 11:30:00,62.36,62.58,62.34,62.37,17679.0,58.7361,58.9433,58.7173,58.7455,17679.0
2024-02-02 12:00:00,62.37,62.44,62.16,62.3,13702.0,58.7455,58.8115,58.5477,58.6796,13702.0
2024-02-02 12:30:00,62.3,62.36,62.03,62.2,18715.0,58.6796,58.7361,58.4253,58.5854,18715.0
2024-02-02 13:00:00,62.23,62.49,62.22,62.31,17444.0,58.6137,58.8586,58.6043,58.689,17444.0
2024-02-02 13:30:00,62.3,62.42,62.27,62.37,13267.0,58.6796,58.7926,58.6514,58.7455,13267.0
2024-02-02 14:00:00,62.38,62.65,62.38,62.58,32510.0,58.755,59.0093,58.755,58.9433,32510.0
2024-02-02 14:30:00,62.58,62.8,62.58,62.79,27684.0,58.9433,59.1506,58.9433,59.1411,27684.0
2024-02-02 15:00:00,62.81,62.94,62.74,62.94,30227.0,59.16,59.2824,59.094,59.2824,30227.0
2024-02-02 15:30:00,62.93,62.94,62.58,62.6,112254.0,59.273,59.2824,58.9433,58.9622,112254.0
2024-02-05 09:30:00,61.83,61.83,61.14,61.4,31603.0,58.2369,58.2369,57.587,57.8319,31603.0
2024-02-05 10:00:00,61.35,61.4,61.11,61.33,24553.0,57.7848,57.8319,57.5588,57.766,24553.0
2024-02-05 10:30:00,61.36,61.47,61.3,61.42,47810.0,57.7942,57.8978,57.7377,57.8508,47810.0
2024-02-05 11:00:00,61.42,61.55,61.37,61.46,46789.0,57.8508,57.9732,57.8037,57.8884,46789.0
2024-02-05 11:30:00,61.47,61.5,61.33,61.36,33226.0,57.8978,57.9261,57.766,57.7942,33226.0
2024-02-05 12:00:00,61.38,61.47,61.34,61.43,38651.0,57.8131,57.8978,57.7754,57.8602,38651.0
2024-02-05 12:30:00,61.44,61.54,61.36,61.46,17541.0,57.8696,57.9638,57.7942,57.8884,17541.0
2024-02-05 13:00:00,61.44,61.59,61.36,61.4,28795.0,57.8696,58.0109,57.7942,57.8319,28795.0
2024-02-05 13:30:00,61.4,61.73,61.39,61.69,26632.0,57.8319,58.1427,57.8225,58.1051,26632.0
2024-02-05 14:00:00,61.67,61.77,61.63,61.72,21951.0,58.0862,58.1804,58.0485,58.1333,21951.0
2024-02-05 14:30:00,61.73,61.86,61.71,61.82,35515.0,58.1427,58.2652,58.1239,58.2275,35515.0
2024-02-05 15:00:00,61.83,61.85,61.67,61.82,35627.0,58.2369,58.2558,58.0862,58.2275,35627.0
2024-02-05 15:30:00,61.82,61.92,61.23,61.23,243584.0,58.2275,58.3217,57.6718,57.6718,243584.0
2024-02-06 09:30:00,61.21,62.2,61.02,62.01,49201.0,57.653,58.5854,57.474,58.4065,49201.0
2024-02-06 10:00:00,62.07,62.6,61.97,62.38,31013.0,58.463,58.9622,58.3688,58.755,31013.0
2024-02-06 10:30:00,62.39,62.57,62.36,62.53,20798.0,58.7644,58.9339,58.7361,58.8962,20798.0
2024-02-06 11:00:00,62.54,62.58,62.39,62.51,33386.0,58.9057,58.9433,58.7644,58.8774,33386.0
2024-02-06 11:30:00,62.55,62.59,62.41,62.52,17683.0,58.9151,58.9528,58.7832,58.8868,17683.0
2024-02-06 12:00:00,62.53,62.64,62.48,62.62,19584.0,58.8962,58.9999,58.8492,58.981,19584.0
2024-02-06 12:30:00,62.64,62.69,62.49,62.53,29450.0,58.9999,59.0469,58.8586,58.8962,29450.0
2024-02-06 13:00:00,62.53,62.6,62.42,62.42,28387.0,58.8962,58.9622,58.7926,58.7926,28387.0
2024-02-06 13:30:00,62.45,62.46,62.32,62.33,20961.0,58.8209,58.8303,58.6985,58.7079,20961.0
2024-02-06 14:00:00,62.34,62.34,62.05,62.11,22192.0,58.7173,58.7173,58.4441,58.5007,22192.0
2024-02-06 14:30:00,62.1,62.13,61.95,62.1,33288.0,58.4912,58.5195,58.35,58.4912,33288.0
2024-02-06 15:00:00,62.11,62.13,61.96,62.01,37619.0,58.5007,58.5195,58.3594,58.4065,37619.0
2024-02-06 15:30:00,62.01,62.22,61.97,62.21,132588.0,58.4065,58.6043,58.3688,58.5948,132588.0
2024-02-07 09:30:00,62.25,62.38,61.85,61.99,24504.0,58.6325,58.755,58.2558,58.3876,24504.0
2024-02-07 10:00:00,61.98,62.05,61.8,62.05,37045.0,58.3782,58.4441,58.2087,58.4441,37045.0
2024-02-07 10:30:00,62.07,62.07,61.83,62.0,17307.0,58.463,58.463,58.2369,58.397,17307.0
2024-02-07 11:00:00,62.0,62.11,61.89,61.96,24480.0,58.397,58.5007,58.2934,58.3594,24480.0
2024-02-07 11:30:00,61.97,62.11,61.97,62.09,10982.0,58.3688,58.5007,58.3688,58.4818,10982.0
2024-02-07 12:00:00,62.11,62.13,61.92,61.97,24554.0,58.5007,58.5195,58.3217,58.3688,24554.0
2024-02-07 12:30:00,61.95,62.08,61.84,62.07,9388.0,58.35,58.4724,58.2463,58.463,9388.0
2024-02-07 13:00:00,62.06,62.24,62.01,62.23,15146.0,58.4536,58.6231,58.4065,58.6137,15146.0
2024-02-07 13:30:00,62.25,62.37,62.15,62.34,35516.0,58.6325,58.7455,58.5383,58.7173,35516.0
2024-02-07 14:00:00,62.35,62.43,62.25,62.28,15685.0,58.7267,58.8021,58.6325,58.6608,15685.0
2024-02-07 14:30:00,62.29,62.41,62.25,62.4,17148.0,58.6702,58.7832,58.6325,58.7738,17148.0
2024-02-07 15:00:00,62.39,62.42,62.05,62.05,32892.0,58.7644,58.7926,58.4441,58.4441,32892.0
2024-02-07 15:30:00,62.05,62.11,61.88,61.94,121742.0,58.4441,58.5007,58.284,58.3405,121742.0
2024-02-08 09:30:00,61.71,62.51,61.61,62.42,30324.0,58.1239,58.8774,58.0297,58.7926,30324.0
2024-02-08 10:00:00,62.38,62.5,62.17,62.43,36654.0,58.755,58.868,58.5572,58.8021,36654.0
2024-02-08 10:30:00,62.41,62.42,61.87,62.08,31914.0,58.7832,58.7926,58.2746,58.4724,31914.0
2024-02-08 11:00:00,62.07,62.11,61.75,61.82,59095.0,58.463,58.5007,58.1616,58.2275,59095.0
2024-02-08 11:30:00,61.81,62.16,61.8,62.16,30133.0,58.2181,58.5477,58.2087,58.5477,30133.0
2024-02-08 12:00:00,62.15,62.19,61.96,62.18,23729.0,58.5383,58.576,58.3594,58.5666,23729.0
2024-02-08 12:30:00,62.17,62.19,62.11,62.17,18443.0,58.5572,58.576,58.5007,58.5572,18443.0
2024-02-08 13:00:00,62.17,62.31,62.14,62.22,26817.0,58.5572,58.689,58.5289,58.6043,26817.0
2024-02-08 13:30:00,62.21,62.36,62.17,62.36,15663.0,58.5948,58.7361,58.5572,58.7361,15663.0
2024-02-08 14:00:00,62.36,62.46,62.35,62.41,27430.0,58.7361,58.8303,58.7267,58.7832,27430.0
2024-02-08 14:30:00,62.4,62.43,62.24,62.28,35341.0,58.7738,58.8021,58.6231,58.6608,35341.0
2024-02-08 15:00:00,62.28,62.28,62.03,62.13,46901.0,58.6608,58.6608,58.4253,58.5195,46901.0
2024-02-08 15:30:00,62.13,62.22,62.04,62.15,264217.0,58.5195,58.6043,58.4347,58.5383,264217.0
2024-02-09 09:30:00,60.1,62.09,60.01,60.97,207545.0,56.6075,58.4818,56.5227,57.4269,207545.0
2024-02-09 10:00:00,60.98,61.0,60.35,60.5,89329.0,57.4363,57.4552,56.8429,56.9842,89329.0
2024-02-09 10:30:00,60.46,60.83,60.42,60.8,45441.0,56.9465,57.295,56.9089,57.2668,45441.0
2024-02-09 11:00:00,60.79,60.9,60.62,60.77,109796.0,57.2574,57.361,57.0972,57.2385,109796.0
2024-02-09 11:30:00,60.77,60.93,60.74,60.89,88206.0,57.2385,57.3892,57.2103,57.3516,88206.0
2024-02-09 12:00:00,60.9,60.92,60.78,60.83,112874.0,57.361,57.3798,57.2479,57.295,112874.0
2024-02-09 12:30:00,60.84,61.02,60.8,60.9,65233.0,57.3045,57.474,57.2668,57.361,65233.0
2024-02-09 13:00:00,60.9,60.98,60.8,60.85,44974.0,57.361,57.4363,57.2668,57.3139,44974.0
2024-02-09 13:30:00,60.86,60.92,60.76,60.86,92214.0,57.3233,57.3798,57.2291,57.3233,92214.0
2024-02-09 14:00:00,60.84,61.19,60.84,61.11,64907.0,57.3045,57.6341,57.3045,57.5588,64907.0
2024-02-09 14:30:00,61.13,61.22,60.84,60.85,62311.0,57.5776,57.6624,57.3045,57.3139,62311.0
2024-02-09 15:00:00,60.84,61.11,60.77,61.07,86217.0,57.3045,57.5588,57.2385,57.5211,86217.0
2024-02-09 15:30:00,61.07,61.34,61.0,61.34,307199.0,57.5211,57.7754,57.4552,57.7754,307199.0
2024-02-12 09:30:00,61.42,61.78,61.09,61.14,41436.0,57.8508,58.1898,57.5399,57.587,41436.0
2024-02-12 10:00:00,61.11,61.3,60.99,61.0,34509.0,57.5588,57.7377,57.4457,57.4552,34509.0
2024-02-12 10:30:00,61.01,61.11,60.78,60.83,45208.0,57.4646,57.5588,57.2479,57.295,45208.0
2024-02-12 11:00:00,60.79,61.03,60.73,61.0,70901.0,57.2574,57.4834,57.2008,57.4552,70901.0
2024-02-12 11:30:00,61.01,61.1,60.81,60.84,48429.0,57.4646,57.5493,57.2762,57.3045,48429.0
2024-02-12 12:00:00,60.85,61.09,60.83,61.0,77800.0,57.3139,57.5399,57.295,57.4552,77800.0
2024-02-12 12:30:00,61.0,61.04,60.81,61.04,102742.0,57.4552,57.4928,57.2762,57.4928,102742.0
2024-02-12 13:00:00,61.04,61.07,60.8,60.85,44153.0,57.4928,57.5211,57.2668,57.3139,44153.0
2024-02-12 13:30:00,60.84,61.06,60.84,60.98,39024.0,57.3045,57.5117,57.3045,57.4363,39024.0
2024-02-12 14:00:00,60.97,61.04,60.71,60.74,48397.0,57.4269,57.4928,57.182,57.2103,48397.0
2024-02-12 14:30:00,60.73,60.81,60.61,60.66,60366.0,57.2008,57.2762,57.0878,57.1349,60366.0
2024-02-12 15:00:00,60.66,60.81,60.37,60.38,78517.0,57.1349,57.2762,56.8618,56.8712,78517.0
2024-02-12 15:30:00,60.38,60.91,60.34,60.7,310772.0,56.8712,57.3704,56.8335,57.1726,310772.0
2024-02-13 09:30:00,59.55,59.72,58.76,59.3,69039.0,56.0894,56.2495,55.3453,55.8539,69039.0
2024-02-13 10:00:00,59.26,59.48,59.06,59.14,93677.0,55.8163,56.0235,55.6279,55.7032,93677.0
2024-02-13 10:30:00,59.17,59.6,59.02,59.5,168422.0,55.7315,56.1365,55.5902,56.0423,168422.0
2024-02-13 11:00:00,59.51,60.16,59.47,60.13,310182.0,56.0517,56.664,56.0141,56.6357,310182.0
2024-02-13 11:30:00,60.2,60.32,59.94,59.99,28380.0,56.7016,56.8147,56.4568,56.5039,28380.0
2024-02-13 12:00:00,60.0,60.19,59.93,60.16,119637.0,56.5133,56.6922,56.4473,56.664,119637.0
2024-02-13 12:30:00,60.16,60.35,60.07,60.17,61279.0,56.664,56.8429,56.5792,56.6734,61279.0
2024-02-13 13:00:00,60.12,60.12,59.89,60.06,27776.0,56.6263,56.6263,56.4097,56.5698,27776.0
2024-02-13 13:30:00,60.04,60.17,59.94,60.12,45037.0,56.5509,56.6734,56.4568,56.6263,45037.0
2024-02-13 14:00:00,60.17,60.2,59.94,59.94,77801.0,56.6734,56.7016,56.4568,56.4568,77801.0
2024-02-13 14:30:00,59.95,60.1,59.68,59.72,67573.0,56.4662,56.6075,56.2119,56.2495,67573.0
2024-02-13 15:00:00,59.73,60.04,59.72,60.02,66761.0,56.259,56.5509,56.2495,56.5321,66761.0
2024-02-13 15:30:00,60.03,60.43,60.02,60.42,281905.0,56.5415,56.9183,56.5321,56.9089,281905.0
2024-02-14 09:30:00,60.46,60.93,60.2,60.38,45833.0,56.9465,57.3892,56.7016,56.8712,45833.0
2024-02-14 10:00:00,60.4,60.45,60.2,60.38,16781.0,56.89,56.9371,56.7016,56.8712,16781.0
2024-02-14 10:30:00,60.34,60.45,59.93,60.02,47711.0,56.8335,56.9371,56.4473,56.5321,47711.0
2024-02-14 11:00:00,60.0,60.17,59.91,60.01,48922.0,56.5133,56.6734,56.4285,56.5227,48922.0
2024-02-14 11:30:00,60.01,60.02,59.73,59.73,32570.0,56.5227,56.5321,56.259,56.259,32570.0
2024-02-14 12:00:00,59.72,59.98,59.68,59.97,26843.0,56.2495,56.4944,56.2119,56.485,26843.0
2024-02-14 12:30:00,59.96,60.04,59.91,59.95,24713.0,56.4756,56.5509,56.4285,56.4662,24713.0
2024-02-14 13:00:00,59.93,60.14,59.91,60.11,34556.0,56.4473,56.6451,56.4285,56.6169,34556.0
2024-02-14 13:30:00,60.1,60.37,60.1,60.3,21188.0,56.6075,56.8618,56.6075,56.7958,21188.0
2024-02-14 14:00:00,60.28,60.35,60.08,60.27,22630.0,56.777,56.8429,56.5886,56.7676,22630.0
2024-02-14 14:30:00,60.28,60.47,60.24,60.47,32357.0,56.777,56.956,56.7393,56.956,32357.0
2024-02-14 15:00:00,60.49,60.51,60.39,60.41,42698.0,56.9748,56.9936,56.8806,56.8994,42698.0
2024-02-14 15:30:00,60.42,60.42,60.11,60.18,192101.0,56.9089,56.9089,56.6169,56.6828,192101.0
2024-02-15 09:30:00,60.91,61.3,60.85,61.02,51448.0,57.3704,57.7377,57.3139,57.474,51448.0
2024-02-15 10:00:00,61.09,61.28,61.04,61.24,11466.0,57.5399,57.7189,57.4928,57.6812,11466.0
2024-02-15 10:30:00,61.21,61.23,61.08,61.12,12265.0,57.653,57.6718,57.5305,57.5682,12265.0
2024-02-15 11:00:00,61.14,61.28,61.04,61.07,16577.0,57.587,57.7189,57.4928,57.5211,16577.0
2024-02-15 11:30:00,61.06,61.16,61.01,61.11,10552.0,57.5117,57.6059,57.4646,57.5588,10552.0
2024-02-15 12:00:00,61.1,61.12,60.98,61.08,8687.0,57.5493,57.5682,57.4363,57.5305,8687.0
2024-02-15 12:30:00,61.09,61.18,61.06,61.15,8587.0,57.5399,57.6247,57.5117,57.5964,8587.0
2024-02-15 13:00:00,61.15,61.4,61.11,61.35,20654.0,57.5964,57.8319,57.5588,57.7848,20654.0
2024-02-15 13:30:00,61.36,61.38,61.17,61.28,12483.0,57.7942,57.8131,57.6153,57.7189,12483.0
2024-02-15 14:00:00,61.29,61.32,61.23,61.27,15087.0,57.7283,57.7566,57.6718,57.7095,15087.0
2024-02-15 14:30:00,61.26,61.31,61.09,61.28,20030.0,57.7,57.7471,57.5399,57.7189,20030.0
2024-02-15 15:00:00,61.3,61.34,61.15,61.16,31369.0,57.7377,57.7754,57.5964,57.6059,31369.0
2024-02-15 15:30:00,61.12,61.27,61.02,61.25,69391.0,57.5682,57.7095,57.474,57.6906,69391.0
2024-02-16 09:30:00,60.72,61.18,60.26,60.75,43214.0,57.1914,57.6247,56.7582,57.2197,43214.0
2024-02-16 10:00:00,60.73,61.04,60.66,60.86,26782.0,57.2008,57.4928,57.1349,57.3233,26782.0
2024-02-16 10:30:00,60.87,60.95,60.72,60.87,20388.0,57.3327,57.4081,57.1914,57.3327,20388.0
2024-02-16 11:00:00,60.91,61.01,60.8,61.01,11838.0,57.3704,57.4646,57.2668,57.4646,11838.0
2024-02-16 11:30:00,61.0,61.0,60.82,60.9,12594.0,57.4552,57.4552,57.2856,57.361,12594.0
2024-02-16 12:00:00,60.84,60.92,60.73,60.89,13942.0,57.3045,57.3798,57.2008,57.3516,13942.0
2024-02-16 12:30:00,60.88,60.92,60.82,60.84,13692.0,57.3421,57.3798,57.2856,57.3045,13692.0
2024-02-16 13:00:00,60.84,60.95,60.76,60.92,18442.0,57.3045,57.4081,57.2291,57.3798,18442.0
2024-02-16 13:30:00,60.92,60.92,60.77,60.87,15032.0,57.3798,57.3798,57.2385,57.3327,15032.0
2024-02-16 14:00:00,60.88,60.99,60.84,60.98,21465.0,57.3421,57.4457,57.3045,57.4363,21465.0
2024-02-16 14:30:00,60.98,60.98,60.68,60.8,24937.0,57.4363,57.4363,57.1538,57.2668,24937.0
2024-02-16 15:00:00,60.8,60.88,60.68,60.74,28737.0,57.2668,57.3421,57.1538,57.2103,28737.0
2024-02-16 15:30:00,60.75,60.88,60.61,60.8,97908.0,57.2197,57.3421,57.0878,57.2668,97908.0
2024-02-20 09:30:00,60.71,61.3,60.37,60.92,40216.0,57.182,57.7377,56.8618,57.3798,40216.0
2024-02-20 10:00:00,60.98,61.26,60.91,61.25,23613.0,57.4363,57.7,57.3704,57.6906,23613.0
2024-02-20 10:30:00,61.27,61.32,61.14,61.16,24737.0,57.7095,57.7566,57.587,57.6059,24737.0
2024-02-20 11:00:00,61.15,61.2,60.94,60.95,25724.0,57.5964,57.6435,57.3986,57.4081,25724.0
2024-02-20 11:30:00,60.97,61.05,60.95,60.96,24750.0,57.4269,57.5023,57.4081,57.4175,24750.0
2024-02-20 12:00:00,60.95,60.95,60.67,60.72,39638.0,57.4081,57.4081,57.1443,57.1914,39638.0
2024-02-20 12:30:00,60.72,60.86,60.71,60.8,16040.0,57.1914,57.3233,57.182,57.2668,16040.0
2024-02-20 13:00:00,60.8,60.82,60.73,60.75,26212.0,57.2668,57.2856,57.2008,57.2197,26212.0
2024-02-20 13:30:00,60.76,60.79,60.68,60.69,43992.0,57.2291,57.2574,57.1538,57.1632,43992.0
2024-02-20 14:00:00,60.69,60.73,60.56,60.7,20732.0,57.1632,57.2008,57.0407,57.1726,20732.0
2024-02-20 14:30:00,60.69,60.71,60.58,60.65,24310.0,57.1632,57.182,57.0596,57.1255,24310.0
2024-02-20 15:00:00,60.66,60.67,60.47,60.59,39234.0,57.1349,57.1443,56.956,57.069,39234.0
2024-02-20 15:30:00,60.6,60.65,60.43,60.62,120242.0,57.0784,57.1255,56.9183,57.0972,120242.0
2024-02-21 09:30:00,60.98,61.19,60.58,61.01,11360.0,57.4363,57.6341,57.0596,57.4646,11360.0
2024-02-21 10:00:00,60.98,61.28,60.93,61.25,13243.0,57.4363,57.7189,57.3892,57.6906,13243.0
2024-02-21 10:30:00,61.25,61.26,60.98,61.02,14321.0,57.6906,57.7,57.4363,57.474,14321.0
2024-02-21 11:00:00,61.04,61.38,60.96,61.19,44330.0,57.4928,57.8131,57.4175,57.6341,44330.0
2024-02-21 11:30:00,61.17,61.2,61.07,61.1,34044.0,57.6153,57.6435,57.5211,57.5493,34044.0
2024-02-21 12:00:00,61.09,61.18,61.04,61.06,34317.0,57.5399,57.6247,57.4928,57.5117,34317.0
2024-02-21 12:30:00,61.06,61.22,61.02,61.22,19020.0,57.5117,57.6624,57.474,57.6624,19020.0
2024-02-21 13:00:00,61.22,61.22,61.08,61.13,28221.0,57.6624,57.6624,57.5305,57.5776,28221.0
2024-02-21 13:30:00,61.19,61.37,61.11,61.37,18636.0,57.6341,57.8037,57.5588,57.8037,18636.0
2024-02-21 14:00:00,61.36,61.42,61.09,61.17,44869.0,57.7942,57.8508,57.5399,57.6153,44869.0
2024-02-21 14:30:00,61.17,61.3,61.16,61.29,14537.0,57.6153,57.7377,57.6059,57.7283,14537.0
2024-02-21 15:00:00,61.29,61.31,60.97,61.03,31603.0,57.7283,57.7471,57.4269,57.4834,31603.0
2024-02-21 15:30:00,61.03,61.3,61.0,61.23,78019.0,57.4834,57.7377,57.4552,57.6718,78019.0
2024-02-22 09:30:00,61.2,61.28,61.02,61.15,29435.0,57.6435,57.7189,57.474,57.5964,29435.0
2024-02-22 10:00:00,61.09,61.22,60.82,60.88,15820.0,57.5399,57.6624,57.2856,57.3421,15820.0
2024-02-22 10:30:00,60.87,61.06,60.74,61.0,33043.0,57.3327,57.5117,57.2103,57.4552,33043.0
2024-02-22 11:00:00,60.96,60.96,60.68,60.92,34411.0,57.4175,57.4175,57.1538,57.3798,34411.0
2024-02-22 11:30:00,60.94,61.18,60.94,61.14,40749.0,57.3986,57.6247,57.3986,57.587,40749.0
2024-02-22 12:00:00,61.11,61.13,60.94,60.98,45338.0,57.5588,57.5776,57.3986,57.4363,45338.0
2024-02-22 12:30:00,61.0,61.02,60.89,61.0,11272.0,57.4552,57.474,57.3516,57.4552,11272.0
2024-02-22 13:00:00,61.02,61.05,60.86,61.02,25916.0,57.474,57.5023,57.3233,57.474,25916.0
2024-02-22 13:30:00,61.03,61.05,60.96,60.97,22727.0,57.4834,57.5023,57.4175,57.4269,22727.0
2024-02-22 14:00:00,60.96,61.04,60.95,61.0,26202.0,57.4175,57.4928,57.4081,57.4552,26202.0
2024-02-22 14:30:00,60.99,61.03,60.85,60.97,57764.0,57.4457,57.4834,57.3139,57.4269,57764.0
2024-02-22 15:00:00,60.97,61.23,60.96,61.19,65857.0,57.4269,57.6718,57.4175,57.6341,65857.0
2024-02-22 15:30:00,61.18,61.21,61.05,61.06,116047.0,57.6247,57.653,57.5023,57.5117,116047.0
2024-02-23 09:30:00,61.06,61.06,60.75,61.05,30131.0,57.5117,57.5117,57.2197,57.5023,30131.0
2024-02-23 10:00:00,61.0,61.0,60.83,60.89,14395.0,57.4552,57.4552,57.295,57.3516,14395.0
2024-02-23 10:30:00,60.9,61.08,60.84,61.08,13114.0,57.361,57.5305,57.3045,57.5305,13114.0
2024-02-23 11:00:00,61.11,61.11,60.9,60.9,9640.0,57.5588,57.5588,57.361,57.361,9640.0
2024-02-23 11:30:00,60.91,60.92,60.73,60.73,14046.0,57.3704,57.3798,57.2008,57.2008,14046.0
2024-02-23 12:00:00,60.79,60.91,60.78,60.81,20862.0,57.2574,57.3704,57.2479,57.2762,20862.0
2024-02-23 12:30:00,60.82,60.88,60.79,60.87,9403.0,57.2856,57.3421,57.2574,57.3327,9403.0
2024-02-23 13:00:00,60.86,60.92,60.82,60.87,11322.0,57.3233,57.3798,57.2856,57.3327,11322.0
2024-02-23 13:30:00,60.88,61.03,60.84,61.01,18973.0,57.3421,57.4834,57.3045,57.4646,18973.0
2024-02-23 14:00:00,61.0,61.03,60.83,60.87,13753.0,57.4552,57.4834,57.295,57.3327,13753.0
2024-02-23 14:30:00,60.88,60.91,60.83,60.9,11420.0,57.3421,57.3704,57.295,57.361,11420.0
2024-02-23 15:00:00,60.89,60.93,60.81,60.91,32260.0,57.3516,57.3892,57.2762,57.3704,32260.0
2024-02-23 15:30:00,60.91,60.95,60.72,60.74,85142.0,57.3704,57.4081,57.1914,57.2103,85142.0
2024-02-26 09:30:00,60.57,60.78,60.34,60.78,10511.0,57.0501,57.2479,56.8335,57.2479,10511.0
2024-02-26 10:00:00,60.8,60.8,60.3,60.37,19165.0,57.2668,57.2668,56.7958,56.8618,19165.0
2024-02-26 10:30:00,60.36,60.46,60.31,60.32,9837.0,56.8524,56.9465,56.8053,56.8147,9837.0
2024-02-26 11:00:00,60.34,60.37,60.25,60.28,25262.0,56.8335,56.8618,56.7487,56.777,25262.0
2024-02-26 11:30:00,60.28,60.28,60.12,60.16,15939.0,56.777,56.777,56.6263,56.664,15939.0
2024-02-26 12:00:00,60.15,60.2,60.12,60.15,9953.0,56.6546,56.7016,56.6263,56.6546,9953.0
2024-02-26 12:30:00,60.13,60.2,60.11,60.18,18391.0,56.6357,56.7016,56.6169,56.6828,18391.0
2024-02-26 13:00:00,60.19,60.25,60.06,60.11,20676.0,56.6922,56.7487,56.5698,56.6169,20676.0
2024-02-26 13:30:00,60.1,60.14,60.06,60.12,19281.0,56.6075,56.6451,56.5698,56.6263,19281.0
2024-02-26 14:00:00,60.13,60.27,60.11,60.27,25980.0,56.6357,56.7676,56.6169,56.7676,25980.0
2024-02-26 14:30:00,60.27,60.39,60.21,60.38,31040.0,56.7676,56.8806,56.7111,56.8712,31040.0
2024-02-26 15:00:00,60.38,60.52,60.38,60.38,40189.0,56.8712,57.0031,56.8712,56.8712,40189.0
2024-02-26 15:30:00,60.36,60.51,60.23,60.24,112984.0,56.8524,56.9936,56.7299,56.7393,112984.0
2024-02-27 09:30:00,60.5,60.99,60.49,60.87,41897.0,56.9842,57.4457,56.9748,57.3327,41897.0
2024-02-27 10:00:00,60.89,60.96,60.77,60.96,67749.0,57.3516,57.4175,57.2385,57.4175,67749.0
2024-02-27 10:30:00,60.96,61.0,60.8,60.93,57189.0,57.4175,57.4552,57.2668,57.3892,57189.0
2024-02-27 11:00:00,60.92,61.11,60.91,61.07,35779.0,57.3798,57.5588,57.3704,57.5211,35779.0
2024-02-27 11:30:00,61.09,61.1,60.91,60.93,22533.0,57.5399,57.5493,57.3704,57.3892,22533.0
2024-02-27 12:00:00,60.92,60.92,60.76,60.91,23455.0,57.3798,57.3798,57.2291,57.3704,23455.0
2024-02-27 12:30:00,60.91,61.1,60.91,61.07,19028.0,57.3704,57.5493,57.3704,57.5211,19028.0
2024-02-27 13:00:00,61.05,61.11,60.83,60.83,53795.0,57.5023,57.5588,57.295,57.295,53795.0
2024-02-27 13:30:00,60.79,60.87,60.64,60.64,37439.0,57.2574,57.3327,57.1161,57.1161,37439.0
2024-02-27 14:00:00,60.65,60.68,60.42,60.47,27414.0,57.1255,57.1538,56.9089,56.956,27414.0
2024-02-27 14:30:00,60.49,60.61,60.38,60.47,55412.0,56.9748,57.0878,56.8712,56.956,55412.0
2024-02-27 15:00:00,60.48,60.63,60.45,60.53,34396.0,56.9654,57.1067,56.9371,57.0125,34396.0
2024-02-27 15:30:00,60.52,60.55,60.35,60.54,106786.0,57.0031,57.0313,56.8429,57.0219,106786.0
2024-02-28 09:30:00,60.01,60.35,60.01,60.22,15238.0,56.5227,56.8429,56.5227,56.7205,15238.0
2024-02-28 10:00:00,60.27,60.48,60.12,60.47,13282.0,56.7676,56.9654,56.6263,56.956,13282.0
2024-02-28 10:30:00,60.46,60.66,60.44,60.64,9949.0,56.9465,57.1349,56.9277,57.1161,9949.0
2024-02-28 11:00:00,60.65,60.68,60.42,60.56,7348.0,57.1255,57.1538,56.9089,57.0407,7348.0
2024-02-28 11:30:00,60.59,60.73,60.52,60.62,6712.0,57.069,57.2008,57.0031,57.0972,6712.0
2024-02-28 12:00:00,60.62,60.69,60.61,60.67,8772.0,57.0972,57.1632,57.0878,57.1443,8772.0
2024-02-28 12:30:00,60.68,60.75,60.64,60.7,9154.0,57.1538,57.2197,57.1161,57.1726,9154.0
2024-02-28 13:00:00,60.7,60.96,60.7,60.95,11268.0,57.1726,57.4175,57.1726,57.4081,11268.0
2024-02-28 13:30:00,60.95,61.0,60.84,60.84,21986.0,57.4081,57.4552,57.3045,57.3045,21986.0
2024-02-28 14:00:00,60.84,60.93,60.82,60.84,27717.0,57.3045,57.3892,57.2856,57.3045,27717.0
2024-02-28 14:30:00,60.84,60.91,60.82,60.89,85309.0,57.3045,57.3704,57.2856,57.3516,85309.0
2024-02-28 15:00:00,60.88,60.92,60.81,60.92,71994.0,57.3421,57.3798,57.2762,57.3798,71994.0
2024-02-28 15:30:00,60.92,60.98,60.88,60.98,146795.0,57.3798,57.4363,57.3421,57.4363,146795.0
2024-02-29 09:30:00,61.18,61.57,61.1,61.45,24928.0,57.6247,57.992,57.5493,57.879,24928.0
2024-02-29 10:00:00,61.46,61.5,61.1,61.28,15581.0,57.8884,57.9261,57.5493,57.7189,15581.0
2024-02-29 10:30:00,61.26,61.43,61.1,61.36,49449.0,57.7,57.8602,57.5493,57.7942,49449.0
2024-02-29 11:00:00,61.39,61.62,61.38,61.56,39898.0,57.8225,58.0391,57.8131,57.9826,39898.0
2024-02-29 11:30:00,61.55,61.55,61.27,61.47,81131.0,57.9732,57.9732,57.7095,57.8978,81131.0
2024-02-29 12:00:00,61.5,61.7,61.48,61.6,20598.0,57.9261,58.1145,57.9073,58.0203,20598.0
2024-02-29 12:30:00,61.6,61.83,61.55,61.79,20202.0,58.0203,58.2369,57.9732,58.1993,20202.0
2024-02-29 13:00:00,61.76,62.04,61.75,62.0,28950.0,58.171,58.4347,58.1616,58.397,28950.0
2024-02-29 13:30:00,62.01,62.13,61.97,62.06,23313.0,58.4065,58.5195,58.3688,58.4536,23313.0
2024-02-29 14:00:00,62.07,62.13,61.89,62.04,20226.0,58.463,58.5195,58.2934,58.4347,20226.0
2024-02-29 14:30:00,62.04,62.12,61.89,61.96,89968.0,58.4347,58.5101,58.2934,58.3594,89968.0
2024-02-29 15:00:00,61.95,62.04,61.94,61.98,54810.0,58.35,58.4347,58.3405,58.3782,54810.0
2024-02-29 15:30:00,61.98,62.3,61.9,61.93,332894.0,58.3782,58.6796,58.3029,58.3311,332894.0
2024-03-01 09:30:00,61.95,62.22,61.15,61.41,52927.0,58.35,58.6043,57.5964,57.8413,52927.0
2024-03-01 10:00:00,61.44,62.03,61.35,61.91,32522.0,57.8696,58.4253,57.7848,58.3123,32522.0
2024-03-01 10:30:00,61.91,61.93,61.71,61.71,21139.0,58.3123,58.3311,58.1239,58.1239,21139.0
2024-03-01 11:00:00,61.73,61.9,61.62,61.62,32604.0,58.1427,58.3029,58.0391,58.0391,32604.0
2024-03-01 11:30:00,61.59,61.65,61.46,61.5,34211.0,58.0109,58.0674,57.8884,57.9261,34211.0
2024-03-01 12:00:00,61.48,61.54,61.44,61.47,22899.0,57.9073,57.9638,57.8696,57.8978,22899.0
2024-03-01 12:30:00,61.49,61.54,61.4,61.42,18787.0,57.9167,57.9638,57.8319,57.8508,18787.0
2024-03-01 13:00:00,61.42,61.51,61.29,61.33,71512.0,57.8508,57.9355,57.7283,57.766,71512.0
2024-03-01 13:30:00,61.33,61.38,61.24,61.35,24113.0,57.766,57.8131,57.6812,57.7848,24113.0
2024-03-01 14:00:00,61.37,61.48,61.24,61.31,24654.0,57.8037,57.9073,57.6812,57.7471,24654.0
2024-03-01 14:30:00,61.34,61.42,61.29,61.38,19366.0,57.7754,57.8508,57.7283,57.8131,19366.0
2024-03-01 15:00:00,61.38,61.55,61.35,61.53,37816.0,57.8131,57.9732,57.7848,57.9544,37816.0
2024-03-01 15:30:00,61.54,61.79,61.52,61.74,131932.0,57.9638,58.1993,57.9449,58.1522,131932.0
2024-03-04 09:30:00,61.84,61.9,61.54,61.89,22702.0,58.2463,58.3029,57.9638,58.2934,22702.0
2024-03-04 10:00:00,61.88,61.97,61.71,61.97,58037.0,58.284,58.3688,58.1239,58.3688,58037.0
2024-03-04 10:30:00,61.97,62.01,61.9,61.96,19867.0,58.3688,58.4065,58.3029,58.3594,19867.0
2024-03-04 11:00:00,61.97,62.25,61.97,62.23,16980.0,58.3688,58.6325,58.3688,58.6137,16980.0
2024-03-04 11:30:00,62.28,62.54,62.28,62.54,14748.0,58.6608,58.9057,58.6608,58.9057,14748.0
2024-03-04 12:00:00,62.54,62.66,62.51,62.66,18932.0,58.9057,59.0187,58.8774,59.0187,18932.0
2024-03-04 12:30:00,62.65,62.65,62.37,62.39,25993.0,59.0093,59.0093,58.7455,58.7644,25993.0
2024-03-04 13:00:00,62.4,62.57,62.33,62.39,18822.0,58.7738,58.9339,58.7079,58.7644,18822.0
2024-03-04 13:30:00,62.4,62.48,62.36,62.48,13265.0,58.7738,58.8492,58.7361,58.8492,13265.0
2024-03-04 14:00:00,62.47,62.59,62.44,62.45,14993.0,58.8397,58.9528,58.8115,58.8209,14993.0
2024-03-04 14:30:00,62.49,62.69,62.42,62.65,28154.0,58.8586,59.0469,58.7926,59.0093,28154.0
2024-03-04 15:00:00,62.65,62.79,62.64,62.75,34602.0,59.0093,59.1411,58.9999,59.1035,34602.0
2024-03-04 15:30:00,62.73,62.93,62.71,62.9,133639.0,59.0846,59.273,59.0658,59.2447,133639.0
2024-03-05 09:30:00,62.77,62.99,62.44,62.66,25830.0,59.1223,59.3295,58.8115,59.0187,25830.0
2024-03-05 10:00:00,62.71,62.86,62.7,62.86,46024.0,59.0658,59.2071,59.0564,59.2071,46024.0
2024-03-05 10:30:00,62.89,63.03,62.81,62.95,23113.0,59.2353,59.3672,59.16,59.2918,23113.0
2024-03-05 11:00:00,62.93,63.01,62.82,62.82,17893.0,59.273,59.3484,59.1694,59.1694,17893.0
2024-03-05 11:30:00,62.82,62.91,62.76,62.83,23290.0,59.1694,59.2542,59.1129,59.1788,23290.0
2024-03-05 12:00:00,62.82,62.86,62.54,62.55,20075.0,59.1694,59.2071,58.9057,58.9151,20075.0
2024-03-05 12:30:00,62.52,62.6,62.48,62.6,24654.0,58.8868,58.9622,58.8492,58.9622,24654.0
2024-03-05 13:00:00,62.6,62.64,62.5,62.63,31430.0,58.9622,58.9999,58.868,58.9904,31430.0
2024-03-05 13:30:00,62.62,62.67,62.45,62.46,47524.0,58.981,59.0281,58.8209,58.8303,47524.0
2024-03-05 14:00:00,62.45,62.45,62.27,62.43,11024.0,58.8209,58.8209,58.6514,58.8021,11024.0
2024-03-05 14:30:00,62.43,62.43,62.29,62.3,26418.0,58.8021,58.8021,58.6702,58.6796,26418.0
2024-03-05 15:00:00,62.29,62.29,61.97,61.99,27163.0,58.6702,58.6702,58.3688,58.3876,27163.0
2024-03-05 15:30:00,61.99,62.03,61.74,61.94,123207.0,58.3876,58.4253,58.1522,58.3405,123207.0
2024-03-06 09:30:00,62.08,62.23,61.64,61.98,32613.0,58.4724,58.6137,58.058,58.3782,32613.0
2024-03-06 10:00:00,61.98,61.98,61.64,61.72,39524.0,58.3782,58.3782,58.058,58.1333,39524.0
2024-03-06 10:30:00,61.73,61.92,61.7,61.91,41044.0,58.1427,58.3217,58.1145,58.3123,41044.0
2024-03-06 11:00:00,61.92,61.98,61.8,61.87,36053.0,58.3217,58.3782,58.2087,58.2746,36053.0
2024-03-06 11:30:00,61.87,61.97,61.69,61.69,15374.0,58.2746,58.3688,58.1051,58.1051,15374.0
2024-03-06 12:00:00,61.65,61.75,61.57,61.6,28379.0,58.0674,58.1616,57.992,58.0203,28379.0
2024-03-06 12:30:00,61.56,61.69,61.53,61.59,19841.0,57.9826,58.1051,57.9544,58.0109,19841.0
2024-03-06 13:00:00,61.58,61.61,61.46,61.59,18165.0,58.0015,58.0297,57.8884,58.0109,18165.0
2024-03-06 13:30:00,61.58,61.58,61.15,61.29,26971.0,58.0015,58.0015,57.5964,57.7283,26971.0
2024-03-06 14:00:00,61.28,61.49,61.23,61.49,25175.0,57.7189,57.9167,57.6718,57.9167,25175.0
2024-03-06 14:30:00,61.48,61.55,61.32,61.42,28721.0,57.9073,57.9732,57.7566,57.8508,28721.0
2024-03-06 15:00:00,61.41,61.48,61.33,61.48,31660.0,57.8413,57.9073,57.766,57.9073,31660.0
2024-03-06 15:30:00,61.49,61.51,61.32,61.37,139592.0,57.9167,57.9355,57.7566,57.8037,139592.0
2024-03-07 09:30:00,61.51,61.83,61.25,61.37,25641.0,57.9355,58.2369,57.6906,57.8037,25641.0
2024-03-07 10:00:00,61.38,61.38,61.19,61.34,17600.0,57.8131,57.8131,57.6341,57.7754,17600.0
2024-03-07 10:30:00,61.32,61.51,61.12,61.47,51401.0,57.7566,57.9355,57.5682,57.8978,51401.0
2024-03-07 11:00:00,61.48,61.48,61.27,61.4,14873.0,57.9073,57.9073,57.7095,57.8319,14873.0
2024-03-07 11:30:00,61.38,61.39,61.26,61.35,15538.0,57.8131,57.8225,57.7,57.7848,15538.0
2024-03-07 12:00:00,61.36,61.39,61.28,61.31,12143.0,57.7942,57.8225,57.7189,57.7471,12143.0
2024-03-07 12:30:00,61.31,61.39,61.29,61.31,22573.0,57.7471,57.8225,57.7283,57.7471,22573.0
2024-03-07 13:00:00,61.31,61.38,61.26,61.27,19392.0,57.7471,57.8131,57.7,57.7095,19392.0
2024-03-07 13:30:00,61.27,61.28,61.17,61.2,28393.0,57.7095,57.7189,57.6153,57.6435,28393.0
2024-03-07 14:00:00,61.18,61.19,61.06,61.06,45640.0,57.6247,57.6341,57.5117,57.5117,45640.0
2024-03-07 14:30:00,61.05,61.3,61.02,61.27,55064.0,57.5023,57.7377,57.474,57.7095,55064.0
2024-03-07 15:00:00,61.31,61.42,61.26,61.39,37334.0,57.7471,57.8508,57.7,57.8225,37334.0
2024-03-07 15:30:00,61.38,61.49,61.27,61.42,90675.0,57.8131,57.9167,57.7095,57.8508,90675.0
2024-03-08 09:30:00,62.21,62.21,61.71,62.04,53705.0,58.5948,58.5948,58.1239,58.4347,53705.0
2024-03-08 10:00:00,62.04,62.15,61.77,61.82,19533.0,58.4347,58.5383,58.1804,58.2275,19533.0
2024-03-08 10:30:00,61.81,61.88,61.57,61.62,17467.0,58.2181,58.284,57.992,58.0391,17467.0
2024-03-08 11:00:00,61.61,61.62,61.38,61.42,16620.0,58.0297,58.0391,57.8131,57.8508,16620.0
2024-03-08 11:30:00,61.42,61.49,61.28,61.31,14177.0,57.8508,57.9167,57.7189,57.7471,14177.0
2024-03-08 12:00:00,61.31,61.53,61.31,61.44,15293.0,57.7471,57.9544,57.7471,57.8696,15293.0
2024-03-08 12:30:00,61.46,61.54,61.36,61.54,13926.0,57.8884,57.9638,57.7942,57.9638,13926.0
2024-03-08 13:00:00,61.52,61.71,61.46,61.65,12135.0,57.9449,58.1239,57.8884,58.0674,12135.0
2024-03-08 13:30:00,61.64,61.74,61.6,61.61,71417.0,58.058,58.1522,58.0203,58.0297,71417.0
2024-03-08 14:00:00,61.61,61.8,61.57,61.8,29965.0,58.0297,58.2087,57.992,58.2087,29965.0
2024-03-08 14:30:00,61.85,61.85,61.6,61.68,34689.0,58.2558,58.2558,58.0203,58.0956,34689.0
2024-03-08 15:00:00,61.69,61.78,61.53,61.55,72654.0,58.1051,58.1898,57.9544,57.9732,72654.0
2024-03-08 15:30:00,61.55,61.89,61.55,61.87,193282.0,57.9732,58.2934,57.9732,58.2746,193282.0
2024-03-11 09:30:00,61.62,62.09,61.62,61.83,39281.0,58.0391,58.4818,58.0391,58.2369,39281.0
2024-03-11 10:00:00,61.81,61.81,61.57,61.68,31943.0,58.2181,58.2181,57.992,58.0956,31943.0
2024-03-11 10:30:00,61.67,61.74,61.53,61.66,54023.0,58.0862,58.1522,57.9544,58.0768,54023.0
2024-03-11 11:00:00,61.66,61.67,61.42,61.46,63355.0,58.0768,58.0862,57.8508,57.8884,63355.0
2024-03-11 11:30:00,61.46,61.59,61.42,61.58,89311.0,57.8884,58.0109,57.8508,58.0015,89311.0
2024-03-11 12:00:00,61.58,61.87,61.57,61.72,24156.0,58.0015,58.2746,57.992,58.1333,24156.0
2024-03-11 12:30:00,61.71,61.75,61.66,61.71,19860.0,58.1239,58.1616,58.0768,58.1239,19860.0
2024-03-11 13:00:00,61.71,61.86,61.71,61.78,25608.0,58.1239,58.2652,58.1239,58.1898,25608.0
2024-03-11 13:30:00,61.78,61.87,61.76,61.8,23155.0,58.1898,58.2746,58.171,58.2087,23155.0
2024-03-11 14:00:00,61.8,61.8,61.57,61.62,62289.0,58.2087,58.2087,57.992,58.0391,62289.0
2024-03-11 14:30:00,61.63,61.65,61.48,61.53,33311.0,58.0485,58.0674,57.9073,57.9544,33311.0
2024-03-11 15:00:00,61.54,61.85,61.5,61.75,78807.0,57.9638,58.2558,57.9261,58.1616,78807.0
2024-03-11 15:30:00,61.74,61.97,61.72,61.96,311356.0,58.1522,58.3688,58.1333,58.3594,311356.0
2024-03-12 09:30:00,61.0,61.19,60.73,61.11,98395.0,58.0892,58.2702,57.8321,58.194,98395.0
2024-03-12 10:00:00,61.12,61.12,60.92,61.03,72190.0,58.2035,58.2035,58.0131,58.1178,72190.0
2024-03-12 10:30:00,61.03,61.06,60.69,60.98,31537.0,58.1178,58.1464,57.794,58.0702,31537.0
2024-03-12 11:00:00,61.0,61.0,60.87,60.94,23656.0,58.0892,58.0892,57.9654,58.0321,23656.0
2024-03-12 11:30:00,60.93,60.94,60.66,60.86,19852.0,58.0226,58.0321,57.7655,57.9559,19852.0
2024-03-12 12:00:00,60.86,60.86,60.66,60.66,11494.0,57.9559,57.9559,57.7655,57.7655,11494.0
2024-03-12 12:30:00,60.63,60.76,60.59,60.75,17060.0,57.7369,57.8607,57.6988,57.8512,17060.0
2024-03-12 13:00:00,60.73,60.74,60.5,60.63,27687.0,57.8321,57.8416,57.6131,57.7369,27687.0
2024-03-12 13:30:00,60.63,60.73,60.54,60.71,32471.0,57.7369,57.8321,57.6512,57.8131,32471.0
2024-03-12 14:00:00,60.7,60.91,60.69,60.91,13375.0,57.8036,58.0035,57.794,58.0035,13375.0
2024-03-12 14:30:00,60.92,60.99,60.78,60.82,30319.0,58.0131,58.0797,57.8797,57.9178,30319.0
2024-03-12 15:00:00,60.82,60.85,60.68,60.83,28110.0,57.9178,57.9464,57.7845,57.9274,28110.0
2024-03-12 15:30:00,60.83,60.83,60.66,60.68,156756.0,57.9274,57.9274,57.7655,57.7845,156756.0
2024-03-13 09:30:00,60.75,61.3,60.75,61.12,22707.0,57.8512,58.3749,57.8512,58.2035,22707.0
2024-03-13 10:00:00,61.13,61.28,61.09,61.23,23493.0,58.213,58.3559,58.1749,58.3083,23493.0
2024-03-13 10:30:00,61.28,61.28,61.0,61.17,28174.0,58.3559,58.3559,58.0892,58.2511,28174.0
2024-03-13 11:00:00,61.18,61.18,61.08,61.1,18851.0,58.2606,58.2606,58.1654,58.1845,18851.0
2024-03-13 11:30:00,61.09,61.18,61.01,61.01,15447.0,58.1749,58.2606,58.0988,58.0988,15447.0
2024-03-13 12:00:00,61.02,61.06,60.9,61.02,18032.0,58.1083,58.1464,57.994,58.1083,18032.0
2024-03-13 12:30:00,61.02,61.05,60.91,60.92,8588.0,58.1083,58.1369,58.0035,58.0131,8588.0
2024-03-13 13:00:00,60.93,60.98,60.87,60.95,14796.0,58.0226,58.0702,57.9654,58.0416,14796.0
2024-03-13 13:30:00,60.95,60.95,60.79,60.87,18183.0,58.0416,58.0416,57.8893,57.9654,18183.0
2024-03-13 14:00:00,60.86,60.96,60.83,60.85,26496.0,57.9559,58.0511,57.9274,57.9464,26496.0
2024-03-13 14:30:00,60.86,60.91,60.55,60.63,26836.0,57.9559,58.0035,57.6607,57.7369,26836.0
2024-03-13 15:00:00,60.63,60.74,60.55,60.6,32653.0,57.7369,57.8416,57.6607,57.7083,32653.0
2024-03-13 15:30:00,60.6,60.75,60.52,60.61,128217.0,57.7083,57.8512,57.6321,57.7178,128217.0
2024-03-14 09:30:00,60.33,60.34,59.38,59.43,41335.0,57.4512,57.4607,56.5465,56.5942,41335.0
2024-03-14 10:00:00,59.4,59.52,59.24,59.25,25119.0,56.5656,56.6799,56.4132,56.4227,25119.0
2024-03-14 10:30:00,59.25,59.35,59.17,59.35,26815.0,56.4227,56.518,56.3466,56.518,26815.0
2024-03-14 11:00:00,59.34,59.35,59.2,59.21,27617.0,56.5084,56.518,56.3751,56.3847,27617.0
2024-03-14 11:30:00,59.22,59.22,59.04,59.14,13226.0,56.3942,56.3942,56.2228,56.318,13226.0
2024-03-14 12:00:00,59.17,59.34,59.17,59.31,20241.0,56.3466,56.5084,56.3466,56.4799,20241.0
2024-03-14 12:30:00,59.31,59.41,59.2,59.24,30994.0,56.4799,56.5751,56.3751,56.4132,30994.0
2024-03-14 13:00:00,59.24,59.29,59.1,59.13,17966.0,56.4132,56.4608,56.2799,56.3085,17966.0
2024-03-14 13:30:00,59.11,59.33,59.11,59.27,22491.0,56.2894,56.4989,56.2894,56.4418,22491.0
2024-03-14 14:00:00,59.27,59.35,59.16,59.25,17064.0,56.4418,56.518,56.337,56.4227,17064.0
2024-03-14 14:30:00,59.24,59.34,59.2,59.25,20187.0,56.4132,56.5084,56.3751,56.4227,20187.0
2024-03-14 15:00:00,59.23,59.23,58.95,58.98,36447.0,56.4037,56.4037,56.1371,56.1656,36447.0
2024-03-14 15:30:00,58.97,59.39,58.81,59.26,136203.0,56.1561,56.5561,56.0037,56.4323,136203.0
2024-03-15 09:30:00,58.62,59.33,58.52,59.02,392584.0,55.8228,56.4989,55.7276,56.2037,392584.0
2024-03-15 10:00:00,59.0,59.29,58.91,59.15,62171.0,56.1847,56.4608,56.099,56.3275,62171.0
2024-03-15 10:30:00,59.15,59.5,59.15,59.46,32399.0,56.3275,56.6608,56.3275,56.6227,32399.0
2024-03-15 11:00:00,59.47,59.48,59.09,59.11,20946.0,56.6322,56.6418,56.2704,56.2894,20946.0
2024-03-15 11:30:00,59.1,59.19,59.04,59.1,17915.0,56.2799,56.3656,56.2228,56.2799,17915.0
2024-03-15 12:00:00,59.09,59.11,58.91,58.97,68222.0,56.2704,56.2894,56.099,56.1561,68222.0
2024-03-15 12:30:00,58.97,59.01,58.75,58.75,24569.0,56.1561,56.1942,55.9466,55.9466,24569.0
2024-03-15 13:00:00,58.74,58.96,58.71,58.9,21121.0,55.9371,56.1466,55.9085,56.0894,21121.0
2024-03-15 13:30:00,58.9,58.97,58.87,58.94,12110.0,56.0894,56.1561,56.0609,56.1275,12110.0
2024-03-15 14:00:00,58.94,58.96,58.83,58.96,11542.0,56.1275,56.1466,56.0228,56.1466,11542.0
2024-03-15 14:30:00,58.96,58.99,58.85,58.96,20611.0,56.1466,56.1752,56.0418,56.1466,20611.0
2024-03-15 15:00:00,58.97,59.14,58.93,59.05,46720.0,56.1561,56.318,56.118,56.2323,46720.0
2024-03-15 15:30:00,59.06,59.18,58.97,59.03,111641.0,56.2418,56.3561,56.1561,56.2132,111641.0
2024-03-18 09:30:00,59.26,59.38,59.12,59.26,22123.0,56.4323,56.5465,56.2989,56.4323,22123.0
2024-03-18 10:00:00,59.25,59.29,59.14,59.28,7006.0,56.4227,56.4608,56.318,56.4513,7006.0
2024-03-18 10:30:00,59.26,59.41,59.23,59.39,10381.0,56.4323,56.5751,56.4037,56.5561,10381.0
2024-03-18 11:00:00,59.4,59.4,59.28,59.39,15768.0,56.5656,56.5656,56.4513,56.5561,15768.0
2024-03-18 11:30:00,59.39,59.54,59.36,59.5,12881.0,56.5561,56.6989,56.5275,56.6608,12881.0
2024-03-18 12:00:00,59.48,59.51,59.36,59.42,6835.0,56.6418,56.6703,56.5275,56.5846,6835.0
2024-03-18 12:30:00,59.44,59.48,59.38,59.48,6004.0,56.6037,56.6418,56.5465,56.6418,6004.0
2024-03-18 13:00:00,59.54,59.55,59.44,59.5,9448.0,56.6989,56.7084,56.6037,56.6608,9448.0
2024-03-18 13:30:00,59.49,59.66,59.46,59.65,18361.0,56.6513,56.8132,56.6227,56.8037,18361.0
2024-03-18 14:00:00,59.65,59.67,59.32,59.36,25263.0,56.8037,56.8227,56.4894,56.5275,25263.0
2024-03-18 14:30:00,59.39,59.41,59.28,59.37,15958.0,56.5561,56.5751,56.4513,56.537,15958.0
2024-03-18 15:00:00,59.37,59.58,59.37,59.53,12000.0,56.537,56.737,56.537,56.6894,12000.0
2024-03-18 15:30:00,59.51,59.53,59.28,59.37,82331.0,56.6703,56.6894,56.4513,56.537,82331.0
2024-03-19 09:30:00,59.54,59.82,59.41,59.45,19758.0,56.6989,56.9655,56.5751,56.6132,19758.0
2024-03-19 10:00:00,59.42,59.45,59.19,59.21,12550.0,56.5846,56.6132,56.3656,56.3847,12550.0
2024-03-19 10:30:00,59.19,59.26,59.05,59.21,24870.0,56.3656,56.4323,56.2323,56.3847,24870.0
2024-03-19 11:00:00,59.19,59.28,59.18,59.2,14431.0,56.3656,56.4513,56.3561,56.3751,14431.0
2024-03-19 11:30:00,59.2,59.37,59.19,59.3,15229.0,56.3751,56.537,56.3656,56.4704,15229.0
2024-03-19 12:00:00,59.28,59.41,59.25,59.35,13729.0,56.4513,56.5751,56.4227,56.518,13729.0
2024-03-19 12:30:00,59.38,59.39,59.27,59.29,14958.0,56.5465,56.5561,56.4418,56.4608,14958.0
2024-03-19 13:00:00,59.32,59.41,59.3,59.4,9957.0,56.4894,56.5751,56.4704,56.5656,9957.0
2024-03-19 13:30:00,59.4,59.45,59.36,59.38,6936.0,56.5656,56.6132,56.5275,56.5465,6936.0
2024-03-19 14:00:00,59.38,59.39,59.23,59.37,8950.0,56.5465,56.5561,56.4037,56.537,8950.0
2024-03-19 14:30:00,59.37,59.44,59.34,59.37,19028.0,56.537,56.6037,56.5084,56.537,19028.0
2024-03-19 15:00:00,59.36,59.4,59.26,59.27,23651.0,56.5275,56.5656,56.4323,56.4418,23651.0
2024-03-19 15:30:00,59.26,59.33,59.08,59.23,96227.0,56.4323,56.4989,56.2609,56.4037,96227.0
2024-03-20 09:30:00,58.84,59.41,58.74,59.3,38626.0,56.0323,56.5751,55.9371,56.4704,38626.0
2024-03-20 10:00:00,59.28,59.41,59.27,59.38,28465.0,56.4513,56.5751,56.4418,56.5465,28465.0
2024-03-20 10:30:00,59.38,59.79,59.37,59.77,83082.0,56.5465,56.937,56.537,56.9179,83082.0
2024-03-20 11:00:00,59.76,59.88,59.68,59.88,41953.0,56.9084,57.0227,56.8322,57.0227,41953.0
2024-03-20 11:30:00,59.88,60.0,59.84,59.9,22623.0,57.0227,57.137,56.9846,57.0417,22623.0
2024-03-20 12:00:00,59.89,59.94,59.85,59.9,16018.0,57.0322,57.0798,56.9941,57.0417,16018.0
2024-03-20 12:30:00,59.89,60.11,59.88,60.04,30655.0,57.0322,57.2417,57.0227,57.175,30655.0
2024-03-20 13:00:00,60.01,60.05,59.97,60.03,42495.0,57.1465,57.1846,57.1084,57.1655,42495.0
2024-03-20 13:30:00,60.02,60.05,59.86,59.87,28056.0,57.156,57.1846,57.0036,57.0132,28056.0
2024-03-20 14:00:00,59.88,60.17,59.83,59.95,57375.0,57.0227,57.2988,56.9751,57.0893,57375.0
2024-03-20 14:30:00,59.97,60.42,59.78,60.21,66242.0,57.1084,57.5369,56.9275,57.3369,66242.0
2024-03-20 15:00:00,60.22,60.41,60.13,60.41,82535.0,57.3465,57.5274,57.2608,57.5274,82535.0
2024-03-20 15:30:00,60.41,60.41,60.07,60.25,122051.0,57.5274,57.5274,57.2036,57.375,122051.0
2024-03-21 09:30:00,60.43,60.83,60.32,60.83,19426.0,57.5464,57.9274,57.4417,57.9274,19426.0
2024-03-21 10:00:00,60.79,60.8,60.41,60.53,14914.0,57.8893,57.8988,57.5274,57.6417,14914.0
2024-03-21 10:30:00,60.53,60.75,60.53,60.7,13136.0,57.6417,57.8512,57.6417,57.8036,13136.0
2024-03-21 11:00:00,60.68,60.73,60.46,60.55,58271.0,57.7845,57.8321,57.575,57.6607,58271.0
2024-03-21 11:30:00,60.56,60.65,60.48,60.6,18143.0,57.6702,57.7559,57.5941,57.7083,18143.0
2024-03-21 12:00:00,60.6,60.6,60.47,60.55,18326.0,57.7083,57.7083,57.5845,57.6607,18326.0
2024-03-21 12:30:00,60.54,60.56,60.47,60.55,21101.0,57.6512,57.6702,57.5845,57.6607,21101.0
2024-03-21 13:00:00,60.55,60.61,60.49,60.55,21421.0,57.6607,57.7178,57.6036,57.6607,21421.0
2024-03-21 13:30:00,60.53,60.6,60.42,60.46,33425.0,57.6417,57.7083,57.5369,57.575,33425.0
2024-03-21 14:00:00,60.47,60.59,60.45,60.53,61890.0,57.5845,57.6988,57.5655,57.6417,61890.0
2024-03-21 14:30:00,60.54,60.62,60.51,60.61,32489.0,57.6512,57.7274,57.6226,57.7178,32489.0
2024-03-21 15:00:00,60.62,60.7,60.59,60.68,54261.0,57.7274,57.8036,57.6988,57.7845,54261.0
2024-03-21 15:30:00,60.68,60.89,60.67,60.72,191717.0,57.7845,57.9845,57.775,57.8226,191717.0
2024-03-22 09:30:00,60.86,60.86,60.44,60.49,23716.0,57.9559,57.9559,57.556,57.6036,23716.0
2024-03-22 10:00:00,60.53,60.55,60.27,60.27,6700.0,57.6417,57.6607,57.3941,57.3941,6700.0
2024-03-22 10:30:00,60.23,60.27,59.87,59.87,17235.0,57.356,57.3941,57.0132,57.0132,17235.0
2024-03-22 11:00:00,59.93,59.95,59.64,59.71,9050.0,57.0703,57.0893,56.7941,56.8608,9050.0
2024-03-22 11:30:00,59.76,59.89,59.68,59.68,12457.0,56.9084,57.0322,56.8322,56.8322,12457.0
2024-03-22 12:00:00,59.64,59.64,59.55,59.57,6095.0,56.7941,56.7941,56.7084,56.7275,6095.0
2024-03-22 12:30:00,59.58,59.6,59.42,59.45,11090.0,56.737,56.756,56.5846,56.6132,11090.0
2024-03-22 13:00:00,59.45,59.51,59.37,59.51,13843.0,56.6132,56.6703,56.537,56.6703,13843.0
2024-03-22 13:30:00,59.51,59.52,59.46,59.47,12113.0,56.6703,56.6799,56.6227,56.6322,12113.0
2024-03-22 14:00:00,59.47,59.49,59.36,59.38,18669.0,56.6322,56.6513,56.5275,56.5465,18669.0
2024-03-22 14:30:00,59.38,59.46,59.34,59.37,18813.0,56.5465,56.6227,56.5084,56.537,18813.0
2024-03-22 15:00:00,59.37,59.37,59.27,59.3,20542.0,56.537,56.537,56.4418,56.4704,20542.0
2024-03-22 15:30:00,59.29,59.4,59.23,59.33,112002.0,56.4608,56.5656,56.4037,56.4989,112002.0
2024-03-25 09:30:00,59.63,59.75,59.45,59.47,32234.0,56.7846,56.8989,56.6132,56.6322,32234.0
2024-03-25 10:00:00,59.47,59.47,59.21,59.24,11927.0,56.6322,56.6322,56.3847,56.4132,11927.0
2024-03-25 10:30:00,59.23,59.4,59.19,59.39,13416.0,56.4037,56.5656,56.3656,56.5561,13416.0
2024-03-25 11:00:00,59.37,59.49,59.32,59.41,12134.0,56.537,56.6513,56.4894,56.5751,12134.0
2024-03-25 11:30:00,59.38,59.39,59.32,59.36,11492.0,56.5465,56.5561,56.4894,56.5275,11492.0
2024-03-25 12:00:00,59.34,59.38,59.23,59.3,11725.0,56.5084,56.5465,56.4037,56.4704,11725.0
2024-03-25 12:30:00,59.28,59.3,59.21,59.23,10921.0,56.4513,56.4704,56.3847,56.4037,10921.0
2024-03-25 13:00:00,59.22,59.24,59.12,59.14,6643.0,56.3942,56.4132,56.2989,56.318,6643.0
2024-03-25 13:30:00,59.16,59.2,59.1,59.19,9154.0,56.337,56.3751,56.2799,56.3656,9154.0
2024-03-25 14:00:00,59.19,59.22,59.16,59.22,11079.0,56.3656,56.3942,56.337,56.3942,11079.0
2024-03-25 14:30:00,59.2,59.26,59.09,59.1,14421.0,56.3751,56.4323,56.2704,56.2799,14421.0
2024-03-25 15:00:00,59.12,59.24,59.06,59.19,62959.0,56.2989,56.4132,56.2418,56.3656,62959.0
2024-03-25 15:30:00,59.21,59.22,59.04,59.06,91846.0,56.3847,56.3942,56.2228,56.2418,91846.0
2024-03-26 09:30:00,59.29,59.29,59.04,59.18,28881.0,56.4608,56.4608,56.2228,56.3561,28881.0
2024-03-26 10:00:00,59.16,59.18,59.07,59.17,12260.0,56.337,56.3561,56.2513,56.3466,12260.0
2024-03-26 10:30:00,59.16,59.2,59.07,59.19,41211.0,56.337,56.3751,56.2513,56.3656,41211.0
2024-03-26 11:00:00,59.18,59.19,59.04,59.08,14322.0,56.3561,56.3656,56.2228,56.2609,14322.0
2024-03-26 11:30:00,59.1,59.1,59.06,59.08,18402.0,56.2799,56.2799,56.2418,56.2609,18402.0
2024-03-26 12:00:00,59.07,59.07,58.97,59.03,17282.0,56.2513,56.2513,56.1561,56.2132,17282.0
2024-03-26 12:30:00,59.01,59.04,58.96,58.97,10471.0,56.1942,56.2228,56.1466,56.1561,10471.0
2024-03-26 13:00:00,58.99,59.04,58.98,59.04,8842.0,56.1752,56.2228,56.1656,56.2228,8842.0
2024-03-26 13:30:00,59.06,59.09,58.98,59.01,13147.0,56.2418,56.2704,56.1656,56.1942,13147.0
2024-03-26 14:00:00,59.02,59.07,58.99,59.03,15094.0,56.2037,56.2513,56.1752,56.2132,15094.0
2024-03-26 14:30:00,59.04,59.05,58.99,59.03,18944.0,56.2228,56.2323,56.1752,56.2132,18944.0
2024-03-26 15:00:00,59.03,59.14,58.99,59.05,28897.0,56.2132,56.318,56.1752,56.2323,28897.0
2024-03-26 15:30:00,59.06,59.08,58.89,58.92,93552.0,56.2418,56.2609,56.0799,56.1085,93552.0
2024-03-27 09:30:00,59.33,59.93,59.27,59.9,58838.0,56.4989,57.0703,56.4418,57.0417,58838.0
2024-03-27 10:00:00,59.9,60.09,59.87,60.0,82460.0,57.0417,57.2227,57.0132,57.137,82460.0
2024-03-27 10:30:00,60.05,60.11,59.89,59.9,26872.0,57.1846,57.2417,57.0322,57.0417,26872.0
2024-03-27 11:00:00,59.9,60.08,59.89,60.0,24817.0,57.0417,57.2131,57.0322,57.137,24817.0
2024-03-27 11:30:00,60.0,60.01,59.91,59.94,15457.0,57.137,57.1465,57.0513,57.0798,15457.0
2024-03-27 12:00:00,59.94,60.0,59.85,59.99,17089.0,57.0798,57.137,56.9941,57.1274,17089.0
2024-03-27 12:30:00,59.99,60.06,59.97,59.98,27931.0,57.1274,57.1941,57.1084,57.1179,27931.0
2024-03-27 13:00:00,59.97,60.04,59.87,59.99,12267.0,57.1084,57.175,57.0132,57.1274,12267.0
2024-03-27 13:30:00,59.98,59.99,59.84,59.88,66834.0,57.1179,57.1274,56.9846,57.0227,66834.0
2024-03-27 14:00:00,59.9,60.02,59.86,60.01,31933.0,57.0417,57.156,57.0036,57.1465,31933.0
2024-03-27 14:30:00,60.02,60.04,59.89,59.89,18618.0,57.156,57.175,57.0322,57.0322,18618.0
2024-03-27 15:00:00,59.89,60.05,59.87,60.04,29080.0,57.0322,57.1846,57.0132,57.175,29080.0
2024-03-27 15:30:00,60.05,60.2,59.98,60.14,175934.0,57.1846,57.3274,57.1179,57.2703,175934.0
2024-03-28 09:30:00,60.43,60.71,60.37,60.45,41739.0,57.5464,57.8131,57.4893,57.5655,41739.0
2024-03-28 10:00:00,60.43,60.75,60.43,60.67,37615.0,57.5464,57.8512,57.5464,57.775,37615.0
2024-03-28 10:30:00,60.67,60.8,60.62,60.63,40244.0,57.775,57.8988,57.7274,57.7369,40244.0
2024-03-28 11:00:00,60.63,60.64,60.49,60.53,22650.0,57.7369,57.7464,57.6036,57.6417,22650.0
2024-03-28 11:30:00,60.52,60.6,60.49,60.52,11483.0,57.6321,57.7083,57.6036,57.6321,11483.0
2024-03-28 12:00:00,60.5,60.52,60.38,60.41,13970.0,57.6131,57.6321,57.4988,57.5274,13970.0
2024-03-28 12:30:00,60.38,60.39,60.28,60.32,13447.0,57.4988,57.5083,57.4036,57.4417,13447.0
2024-03-28 13:00:00,60.32,60.37,60.29,60.35,10865.0,57.4417,57.4893,57.4131,57.4703,10865.0
2024-03-28 13:30:00,60.33,60.39,60.31,60.37,15794.0,57.4512,57.5083,57.4322,57.4893,15794.0
2024-03-28 14:00:00,60.36,60.46,60.26,60.34,59758.0,57.4798,57.575,57.3845,57.4607,59758.0
2024-03-28 14:30:00,60.33,60.56,60.3,60.52,35843.0,57.4512,57.6702,57.4226,57.6321,35843.0
2024-03-28 15:00:00,60.53,60.6,60.45,60.56,24488.0,57.6417,57.7083,57.5655,57.6702,24488.0
2024-03-28 15:30:00,60.56,60.66,60.34,60.56,269366.0,57.6702,57.7655,57.4607,57.6702,269366.0
2024-04-01 09:30:00,60.7,60.7,60.14,60.3,36479.0,57.8036,57.8036,57.2703,57.4226,36479.0
2024-04-01 10:00:00,60.26,60.26,59.88,59.94,15398.0,57.3845,57.3845,57.0227,57.0798,15398.0
2024-04-01 10:30:00,59.91,60.08,59.76,60.0,25929.0,57.0513,57.2131,56.9084,57.137,25929.0
2024-04-01 11:00:00,60.01,60.18,59.99,60.08,25648.0,57.1465,57.3084,57.1274,57.2131,25648.0
2024-04-01 11:30:00,60.08,60.11,60.01,60.03,6282.0,57.2131,57.2417,57.1465,57.1655,6282.0
2024-04-01 12:00:00,60.03,60.1,60.0,60.06,12607.0,57.1655,57.2322,57.137,57.1941,12607.0
2024-04-01 12:30:00,60.05,60.06,59.94,59.97,11146.0,57.1846,57.1941,57.0798,57.1084,11146.0
2024-04-01 13:00:00,59.96,59.96,59.8,59.86,26686.0,57.0989,57.0989,56.9465,57.0036,26686.0
2024-04-01 13:30:00,59.86,60.01,59.86,60.01,17826.0,57.0036,57.1465,57.0036,57.1465,17826.0
2024-04-01 14:00:00,60.01,60.1,59.98,60.08,13618.0,57.1465,57.2322,57.1179,57.2131,13618.0
2024-04-01 14:30:00,60.09,60.17,60.05,60.05,12105.0,57.2227,57.2988,57.1846,57.1846,12105.0
2024-04-01 15:00:00,60.06,60.1,59.91,59.94,19966.0,57.1941,57.2322,57.0513,57.0798,19966.0
2024-04-01 15:30:00,59.94,59.95,59.63,59.64,107211.0,57.0798,57.0893,56.7846,56.7941,107211.0
2024-04-02 09:30:00,59.51,59.51,58.96,59.21,24089.0,56.6703,56.6703,56.1466,56.3847,24089.0
2024-04-02 10:00:00,59.27,59.33,59.12,59.2,27744.0,56.4418,56.4989,56.2989,56.3751,27744.0
2024-04-02 10:30:00,59.2,59.42,59.18,59.42,34977.0,56.3751,56.5846,56.3561,56.5846,34977.0
2024-04-02 11:00:00,59.42,59.51,59.39,59.48,30573.0,56.5846,56.6703,56.5561,56.6418,30573.0
2024-04-02 11:30:00,59.48,59.56,59.26,59.37,46580.0,56.6418,56.718,56.4323,56.537,46580.0
2024-04-02 12:00:00,59.38,59.53,59.38,59.44,25712.0,56.5465,56.6894,56.5465,56.6037,25712.0
2024-04-02 12:30:00,59.41,59.53,59.39,59.46,30711.0,56.5751,56.6894,56.5561,56.6227,30711.0
2024-04-02 13:00:00,59.47,59.53,59.41,59.42,80214.0,56.6322,56.6894,56.5751,56.5846,80214.0
2024-04-02 13:30:00,59.39,59.55,59.34,59.53,24145.0,56.5561,56.7084,56.5084,56.6894,24145.0
2024-04-02 14:00:00,59.53,59.56,59.39,59.48,29771.0,56.6894,56.718,56.5561,56.6418,29771.0
2024-04-02 14:30:00,59.48,59.56,59.4,59.42,81248.0,56.6418,56.718,56.5656,56.5846,81248.0
2024-04-02 15:00:00,59.41,59.66,59.36,59.62,39354.0,56.5751,56.8132,56.5275,56.7751,39354.0
2024-04-02 15:30:00,59.62,59.76,59.54,59.67,178417.0,56.7751,56.9084,56.6989,56.8227,178417.0
2024-04-03 09:30:00,59.41,59.62,59.31,59.44,33714.0,56.5751,56.7751,56.4799,56.6037,33714.0
2024-04-03 10:00:00,59.46,59.6,59.41,59.48,13623.0,56.6227,56.756,56.5751,56.6418,13623.0
2024-04-03 10:30:00,59.49,59.56,59.28,59.3,51161.0,56.6513,56.718,56.4513,56.4704,51161.0
2024-04-03 11:00:00,59.31,59.36,59.26,59.35,21501.0,56.4799,56.5275,56.4323,56.518,21501.0
2024-04-03 11:30:00,59.34,59.52,59.25,59.49,26308.0,56.5084,56.6799,56.4227,56.6513,26308.0
2024-04-03 12:00:00,59.5,59.5,59.32,59.4,25524.0,56.6608,56.6608,56.4894,56.5656,25524.0
2024-04-03 12:30:00,59.41,59.55,59.34,59.49,30828.0,56.5751,56.7084,56.5084,56.6513,30828.0
2024-04-03 13:00:00,59.5,59.55,59.41,59.48,30077.0,56.6608,56.7084,56.5751,56.6418,30077.0
2024-04-03 13:30:00,59.48,59.56,59.44,59.46,26523.0,56.6418,56.718,56.6037,56.6227,26523.0
2024-04-03 14:00:00,59.48,59.66,59.47,59.59,30025.0,56.6418,56.8132,56.6322,56.7465,30025.0
2024-04-03 14:30:00,59.6,59.61,59.46,59.48,24748.0,56.756,56.7656,56.6227,56.6418,24748.0
2024-04-03 15:00:00,59.47,59.51,59.36,59.42,32793.0,56.6322,56.6703,56.5275,56.5846,32793.0
2024-04-03 15:30:00,59.41,59.78,59.4,59.74,216886.0,56.5751,56.9275,56.5656,56.8894,216886.0
2024-04-04 09:30:00,60.04,60.38,60.04,60.15,14252.0,57.175,57.4988,57.175,57.2798,14252.0
2024-04-04 10:00:00,60.16,60.16,59.93,60.09,19970.0,57.2893,57.2893,57.0703,57.2227,19970.0
2024-04-04 10:30:00,60.08,60.09,59.89,59.98,13545.0,57.2131,57.2227,57.0322,57.1179,13545.0
2024-04-04 11:00:00,59.98,60.05,59.9,60.05,47282.0,57.1179,57.1846,57.0417,57.1846,47282.0
2024-04-04 11:30:00,60.04,60.06,59.89,59.89,20150.0,57.175,57.1941,57.0322,57.0322,20150.0
2024-04-04 12:00:00,59.89,59.91,59.75,59.75,18321.0,57.0322,57.0513,56.8989,56.8989,18321.0
2024-04-04 12:30:00,59.73,59.76,59.59,59.63,27709.0,56.8798,56.9084,56.7465,56.7846,27709.0
2024-04-04 13:00:00,59.63,59.63,59.54,59.56,20650.0,56.7846,56.7846,56.6989,56.718,20650.0
2024-04-04 13:30:00,59.53,59.56,59.41,59.42,18267.0,56.6894,56.718,56.5751,56.5846,18267.0
2024-04-04 14:00:00,59.41,59.41,58.97,58.97,25853.0,56.5751,56.5751,56.1561,56.1561,25853.0
2024-04-04 14:30:00,58.95,59.01,58.84,58.94,28609.0,56.1371,56.1942,56.0323,56.1275,28609.0
2024-04-04 15:00:00,58.93,59.17,58.85,59.02,33223.0,56.118,56.3466,56.0418,56.2037,33223.0
2024-04-04 15:30:00,59.03,59.19,58.91,59.08,114198.0,56.2132,56.3656,56.099,56.2609,114198.0
2024-04-05 09:30:00,58.88,59.26,58.59,58.59,32415.0,56.0704,56.4323,55.7942,55.7942,32415.0
2024-04-05 10:00:00,58.59,58.6,58.33,58.37,10996.0,55.7942,55.8038,55.5466,55.5847,10996.0
2024-04-05 10:30:00,58.34,58.73,58.34,58.71,13920.0,55.5562,55.9276,55.5562,55.9085,13920.0
2024-04-05 11:00:00,58.69,58.76,58.61,58.76,13300.0,55.8895,55.9561,55.8133,55.9561,13300.0
2024-04-05 11:30:00,58.74,58.79,58.65,58.76,15143.0,55.9371,55.9847,55.8514,55.9561,15143.0
2024-04-05 12:00:00,58.77,58.97,58.74,58.89,30445.0,55.9656,56.1561,55.9371,56.0799,30445.0
2024-04-05 12:30:00,58.89,58.9,58.78,58.85,15645.0,56.0799,56.0894,55.9752,56.0418,15645.0
2024-04-05 13:00:00,58.84,58.88,58.73,58.88,58626.0,56.0323,56.0704,55.9276,56.0704,58626.0
2024-04-05 13:30:00,58.86,58.88,58.71,58.73,36876.0,56.0514,56.0704,55.9085,55.9276,36876.0
2024-04-05 14:00:00,58.75,58.99,58.66,58.85,44640.0,55.9466,56.1752,55.8609,56.0418,44640.0
2024-04-05 14:30:00,58.86,58.9,58.75,58.83,16659.0,56.0514,56.0894,55.9466,56.0228,16659.0
2024-04-05 15:00:00,58.82,58.88,58.81,58.87,44762.0,56.0133,56.0704,56.0037,56.0609,44762.0
2024-04-05 15:30:00,58.86,58.94,58.7,58.77,153387.0,56.0514,56.1275,55.899,55.9656,153387.0
2024-04-08 09:30:00,59.09,59.24,58.58,59.05,110395.0,56.2704,56.4132,55.7847,56.2323,110395.0
2024-04-08 10:00:00,59.04,59.34,58.97,59.3,48941.0,56.2228,56.5084,56.1561,56.4704,48941.0
2024-04-08 10:30:00,59.29,59.44,59.24,59.41,56768.0,56.4608,56.6037,56.4132,56.5751,56768.0
2024-04-08 11:00:00,59.4,59.45,59.4,59.43,19932.0,56.5656,56.6132,56.5656,56.5942,19932.0
2024-04-08 11:30:00,59.43,59.47,59.33,59.42,29321.0,56.5942,56.6322,56.4989,56.5846,29321.0
2024-04-08 12:00:00,59.42,59.53,59.4,59.51,34448.0,56.5846,56.6894,56.5656,56.6703,34448.0
2024-04-08 12:30:00,59.51,59.57,59.43,59.49,30391.0,56.6703,56.7275,56.5942,56.6513,30391.0
2024-04-08 13:00:00,59.5,59.51,59.38,59.42,28969.0,56.6608,56.6703,56.5465,56.5846,28969.0
2024-04-08 13:30:00,59.41,59.57,59.4,59.48,54108.0,56.5751,56.7275,56.5656,56.6418,54108.0
2024-04-08 14:00:00,59.48,59.48,59.23,59.23,22598.0,56.6418,56.6418,56.4037,56.4037,22598.0
2024-04-08 14:30:00,59.23,59.35,59.21,59.3,28255.0,56.4037,56.518,56.3847,56.4704,28255.0
2024-04-08 15:00:00,59.28,59.34,59.26,59.33,38814.0,56.4513,56.5084,56.4323,56.4989,38814.0
2024-04-08 15:30:00,59.33,59.38,59.15,59.2,177950.0,56.4989,56.5465,56.3275,56.3751,177950.0
2024-04-09 09:30:00,59.33,59.48,59.18,59.28,50380.0,56.4989,56.6418,56.3561,56.4513,50380.0
2024-04-09 10:00:00,59.3,59.5,59.28,59.43,32679.0,56.4704,56.6608,56.4513,56.5942,32679.0
2024-04-09 10:30:00,59.41,59.42,59.16,59.17,73708.0,56.5751,56.5846,56.337,56.3466,73708.0
2024-04-09 11:00:00,59.18,59.45,59.14,59.45,65834.0,56.3561,56.6132,56.318,56.6132,65834.0
2024-04-09 11:30:00,59.44,59.6,59.43,59.54,63928.0,56.6037,56.756,56.5942,56.6989,63928.0
2024-04-09 12:00:00,59.54,59.64,59.5,59.62,39746.0,56.6989,56.7941,56.6608,56.7751,39746.0
2024-04-09 12:30:00,59.62,59.68,59.48,59.57,63138.0,56.7751,56.8322,56.6418,56.7275,63138.0
2024-04-09 13:00:00,59.57,59.73,59.53,59.72,113641.0,56.7275,56.8798,56.6894,56.8703,113641.0
2024-04-09 13:30:00,59.72,59.76,59.61,59.63,103752.0,56.8703,56.9084,56.7656,56.7846,103752.0
2024-04-09 14:00:00,59.62,59.85,59.58,59.81,43781.0,56.7751,56.9941,56.737,56.956,43781.0
2024-04-09 14:30:00,59.8,59.84,59.75,59.78,59199.0,56.9465,56.9846,56.8989,56.9275,59199.0
2024-04-09 15:00:00,59.78,60.23,59.75,60.23,200131.0,56.9275,57.356,56.8989,57.356,200131.0
2024-04-09 15:30:00,60.22,60.3,60.04,60.22,352091.0,57.3465,57.4226,57.175,57.3465,352091.0
2024-04-10 09:30:00,58.82,58.82,58.2,58.64,32447.0,56.0133,56.0133,55.4228,55.8419,32447.0
2024-04-10 10:00:00,58.68,59.22,58.62,59.0,70961.0,55.8799,56.3942,55.8228,56.1847,70961.0
2024-04-10 10:30:00,59.0,59.12,58.76,58.98,227867.0,56.1847,56.2989,55.9561,56.1656,227867.0
2024-04-10 11:00:00,58.98,58.99,58.65,58.93,204456.0,56.1656,56.1752,55.8514,56.118,204456.0
2024-04-10 11:30:00,58.93,59.02,58.71,58.8,88840.0,56.118,56.2037,55.9085,55.9942,88840.0
2024-04-10 12:00:00,58.79,58.97,58.71,58.88,114473.0,55.9847,56.1561,55.9085,56.0704,114473.0
2024-04-10 12:30:00,58.85,58.96,58.78,58.93,56403.0,56.0418,56.1466,55.9752,56.118,56403.0
2024-04-10 13:00:00,58.92,59.02,58.64,58.8,98190.0,56.1085,56.2037,55.8419,55.9942,98190.0
2024-04-10 13:30:00,58.78,58.83,58.57,58.78,146361.0,55.9752,56.0228,55.7752,55.9752,146361.0
2024-04-10 14:00:00,58.79,58.83,58.44,58.46,90274.0,55.9847,56.0228,55.6514,55.6704,90274.0
2024-04-10 14:30:00,58.47,58.56,58.32,58.33,111812.0,55.68,55.7657,55.5371,55.5466,111812.0
2024-04-10 15:00:00,58.32,58.59,58.24,58.48,72360.0,55.5371,55.7942,55.4609,55.6895,72360.0
2024-04-10 15:30:00,58.49,58.64,58.29,58.35,441880.0,55.699,55.8419,55.5086,55.5657,441880.0
2024-04-11 09:30:00,58.6,58.77,58.12,58.16,43678.0,55.8038,55.9656,55.3467,55.3848,43678.0
2024-04-11 10:00:00,58.18,58.18,57.74,57.83,28697.0,55.4038,55.4038,54.9848,55.0705,28697.0
2024-04-11 10:30:00,57.78,57.97,57.78,57.82,38140.0,55.0229,55.2038,55.0229,55.061,38140.0
2024-04-11 11:00:00,57.78,57.82,57.68,57.77,22181.0,55.0229,55.061,54.9277,55.0134,22181.0
2024-04-11 11:30:00,57.76,58.19,57.74,58.18,15036.0,55.0038,55.4133,54.9848,55.4038,15036.0
2024-04-11 12:00:00,58.17,58.17,57.97,57.99,10005.0,55.3943,55.3943,55.2038,55.2229,10005.0
2024-04-11 12:30:00,57.99,58.14,57.99,58.13,20434.0,55.2229,55.3657,55.2229,55.3562,20434.0
2024-04-11 13:00:00,58.14,58.32,58.09,58.24,23323.0,55.3657,55.5371,55.3181,55.4609,23323.0
2024-04-11 13:30:00,58.26,58.36,58.26,58.34,31242.0,55.48,55.5752,55.48,55.5562,31242.0
2024-04-11 14:00:00,58.34,58.43,58.26,58.32,16287.0,55.5562,55.6419,55.48,55.5371,16287.0
2024-04-11 14:30:00,58.31,58.44,58.23,58.28,27709.0,55.5276,55.6514,55.4514,55.499,27709.0
2024-04-11 15:00:00,58.27,58.3,58.12,58.21,17660.0,55.4895,55.5181,55.3467,55.4324,17660.0
2024-04-11 15:30:00,58.2,58.22,58.04,58.18,170838.0,55.4228,55.4419,55.2705,55.4038,170838.0
2024-04-12 09:30:00,58.0,58.21,57.92,58.01,22127.0,55.2324,55.4324,55.1562,55.2419,22127.0
2024-04-12 10:00:00,57.96,58.13,57.84,58.1,26271.0,55.1943,55.3562,55.08,55.3276,26271.0
2024-04-12 10:30:00,58.12,58.19,58.01,58.13,13351.0,55.3467,55.4133,55.2419,55.3562,13351.0
2024-04-12 11:00:00,58.13,58.24,58.08,58.2,29382.0,55.3562,55.4609,55.3086,55.4228,29382.0
2024-04-12 11:30:00,58.2,58.27,58.12,58.23,56297.0,55.4228,55.4895,55.3467,55.4514,56297.0
2024-04-12 12:00:00,58.23,58.31,58.2,58.27,17189.0,55.4514,55.5276,55.4228,55.4895,17189.0
2024-04-12 12:30:00,58.27,58.27,58.0,58.17,28562.0,55.4895,55.4895,55.2324,55.3943,28562.0
2024-04-12 13:00:00,58.16,58.2,58.09,58.09,52421.0,55.3848,55.4228,55.3181,55.3181,52421.0
2024-04-12 13:30:00,58.09,58.27,58.06,58.24,21148.0,55.3181,55.4895,55.2895,55.4609,21148.0
2024-04-12 14:00:00,58.23,58.36,58.17,58.31,28330.0,55.4514,55.5752,55.3943,55.5276,28330.0
2024-04-12 14:30:00,58.31,58.4,58.12,58.31,74564.0,55.5276,55.6133,55.3467,55.5276,74564.0
2024-04-12 15:00:00,58.31,58.33,58.06,58.21,96031.0,55.5276,55.5466,55.2895,55.4324,96031.0
2024-04-12 15:30:00,58.2,58.57,58.19,58.49,302246.0,55.4228,55.7752,55.4133,55.699,302246.0
2024-04-15 09:30:00,58.79,58.83,58.4,58.55,24246.0,55.9847,56.0228,55.6133,55.7561,24246.0
2024-04-15 10:00:00,58.61,58.62,58.23,58.39,86045.0,55.8133,55.8228,55.4514,55.6038,86045.0
2024-04-15 10:30:00,58.37,58.58,58.29,58.37,83119.0,55.5847,55.7847,55.5086,55.5847,83119.0
2024-04-15 11:00:00,58.32,58.46,58.26,58.35,41128.0,55.5371,55.6704,55.48,55.5657,41128.0
2024-04-15 11:30:00,58.33,58.37,58.2,58.33,24067.0,55.5466,55.5847,55.4228,55.5466,24067.0
2024-04-15 12:00:00,58.31,58.4,58.13,58.13,37140.0,55.5276,55.6133,55.3562,55.3562,37140.0
2024-04-15 12:30:00,58.12,58.32,58.08,58.22,49688.0,55.3467,55.5371,55.3086,55.4419,49688.0
2024-04-15 13:00:00,58.22,58.27,57.93,57.97,46158.0,55.4419,55.4895,55.1657,55.2038,46158.0
2024-04-15 13:30:00,57.95,57.97,57.67,57.76,35766.0,55.1848,55.2038,54.9181,55.0038,35766.0
2024-04-15 14:00:00,57.75,57.86,57.6,57.68,89065.0,54.9943,55.0991,54.8515,54.9277,89065.0
2024-04-15 14:30:00,57.7,57.88,57.6,57.69,59333.0,54.9467,55.1181,54.8515,54.9372,59333.0
2024-04-15 15:00:00,57.65,57.7,57.5,57.6,36175.0,54.8991,54.9467,54.7562,54.8515,36175.0
2024-04-15 15:30:00,57.61,57.96,57.6,57.92,174596.0,54.861,55.1943,54.8515,55.1562,174596.0
2024-04-16 09:30:00,57.71,57.73,56.68,56.8,40246.0,54.9562,54.9753,53.9754,54.0897,40246.0
2024-04-16 10:00:00,56.8,56.93,56.51,56.64,19030.0,54.0897,54.2134,53.8135,53.9373,19030.0
2024-04-16 10:30:00,56.63,56.89,56.61,56.84,28091.0,53.9278,54.1754,53.9087,54.1277,28091.0
2024-04-16 11:00:00,56.83,56.88,56.71,56.88,25747.0,54.1182,54.1658,54.0039,54.1658,25747.0
2024-04-16 11:30:00,56.9,57.09,56.81,57.0,22112.0,54.1849,54.3658,54.0992,54.2801,22112.0
2024-04-16 12:00:00,56.96,56.99,56.85,56.92,24008.0,54.242,54.2706,54.1373,54.2039,24008.0
2024-04-16 12:30:00,56.91,57.04,56.9,56.99,24681.0,54.1944,54.3182,54.1849,54.2706,24681.0
2024-04-16 13:00:00,56.99,57.1,56.93,56.97,43914.0,54.2706,54.3753,54.2134,54.2515,43914.0
2024-04-16 13:30:00,56.96,56.98,56.68,56.82,38340.0,54.242,54.2611,53.9754,54.1087,38340.0
2024-04-16 14:00:00,56.81,57.11,56.7,56.72,30559.0,54.0992,54.3849,53.9944,54.0135,30559.0
2024-04-16 14:30:00,56.71,57.05,56.69,57.03,40259.0,54.0039,54.3277,53.9849,54.3087,40259.0
2024-04-16 15:00:00,57.02,57.18,56.94,57.17,50644.0,54.2992,54.4515,54.223,54.442,50644.0
2024-04-16 15:30:00,57.16,57.16,56.93,56.98,177507.0,54.4325,54.4325,54.2134,54.2611,177507.0
2024-04-17 09:30:00,57.05,57.4,56.92,57.29,31126.0,54.3277,54.661,54.2039,54.5563,31126.0
2024-04-17 10:00:00,57.18,57.32,57.13,57.25,79209.0,54.4515,54.5848,54.4039,54.5182,79209.0
2024-04-17 10:30:00,57.25,57.26,57.16,57.2,25323.0,54.5182,54.5277,54.4325,54.4706,25323.0
2024-04-17 11:00:00,57.21,57.25,57.05,57.06,19334.0,54.4801,54.5182,54.3277,54.3372,19334.0
2024-04-17 11:30:00,57.07,57.18,56.95,57.13,21755.0,54.3468,54.4515,54.2325,54.4039,21755.0
2024-04-17 12:00:00,57.14,57.16,56.98,57.13,16665.0,54.4134,54.4325,54.2611,54.4039,16665.0
2024-04-17 12:30:00,57.1,57.2,57.08,57.12,16364.0,54.3753,54.4706,54.3563,54.3944,16364.0
2024-04-17 13:00:00,57.11,57.3,57.1,57.29,19505.0,54.3849,54.5658,54.3753,54.5563,19505.0
2024-04-17 13:30:00,57.3,57.43,57.23,57.41,32259.0,54.5658,54.6896,54.4991,54.6705,32259.0
2024-04-17 14:00:00,57.41,57.51,57.37,57.42,24564.0,54.6705,54.7658,54.6325,54.6801,24564.0
2024-04-17 14:30:00,57.43,57.56,57.28,57.32,28730.0,54.6896,54.8134,54.5467,54.5848,28730.0
2024-04-17 15:00:00,57.31,57.38,57.23,57.35,28842.0,54.5753,54.642,54.4991,54.6134,28842.0
2024-04-17 15:30:00,57.35,57.45,57.24,57.28,139136.0,54.6134,54.7086,54.5087,54.5467,139136.0
2024-04-18 09:30:00,57.21,57.8,56.94,57.42,26091.0,54.4801,55.0419,54.223,54.6801,26091.0
2024-04-18 10:00:00,57.41,57.57,57.33,57.5,11977.0,54.6705,54.8229,54.5944,54.7562,11977.0
2024-04-18 10:30:00,57.53,57.8,57.5,57.73,19131.0,54.7848,55.0419,54.7562,54.9753,19131.0
2024-04-18 11:00:00,57.72,57.76,57.66,57.75,12971.0,54.9658,55.0038,54.9086,54.9943,12971.0
2024-04-18 11:30:00,57.75,57.92,57.72,57.89,36490.0,54.9943,55.1562,54.9658,55.1276,36490.0
2024-04-18 12:00:00,57.91,57.93,57.74,57.86,24505.0,55.1467,55.1657,54.9848,55.0991,24505.0
2024-04-18 12:30:00,57.86,57.86,57.61,57.61,20641.0,55.0991,55.0991,54.861,54.861,20641.0
2024-04-18 13:00:00,57.61,57.67,57.53,57.66,20617.0,54.861,54.9181,54.7848,54.9086,20617.0
2024-04-18 13:30:00,57.64,57.65,57.53,57.61,36965.0,54.8896,54.8991,54.7848,54.861,36965.0
2024-04-18 14:00:00,57.61,57.81,57.59,57.73,33786.0,54.861,55.0515,54.842,54.9753,33786.0
2024-04-18 14:30:00,57.72,57.77,57.67,57.76,10532.0,54.9658,55.0134,54.9181,55.0038,10532.0
2024-04-18 15:00:00,57.77,57.89,57.74,57.85,21709.0,55.0134,55.1276,54.9848,55.0895,21709.0
2024-04-18 15:30:00,57.85,57.86,57.73,57.76,73918.0,55.0895,55.0991,54.9753,55.0038,73918.0
2024-04-19 09:30:00,58.16,58.26,57.79,58.24,54108.0,55.3848,55.48,55.0324,55.4609,54108.0
2024-04-19 10:00:00,58.24,58.55,58.2,58.54,77246.0,55.4609,55.7561,55.4228,55.7466,77246.0
2024-04-19 10:30:00,58.55,58.59,58.22,58.22,22275.0,55.7561,55.7942,55.4419,55.4419,22275.0
2024-04-19 11:00:00,58.21,58.26,58.1,58.15,11928.0,55.4324,55.48,55.3276,55.3752,11928.0
2024-04-19 11:30:00,58.12,58.15,58.01,58.08,26427.0,55.3467,55.3752,55.2419,55.3086,26427.0
2024-04-19 12:00:00,58.08,58.35,58.08,58.33,146435.0,55.3086,55.5657,55.3086,55.5466,146435.0
2024-04-19 12:30:00,58.31,58.48,58.29,58.42,80875.0,55.5276,55.6895,55.5086,55.6323,80875.0
2024-04-19 13:00:00,58.42,58.51,58.39,58.41,44793.0,55.6323,55.7181,55.6038,55.6228,44793.0
2024-04-19 13:30:00,58.4,58.54,58.33,58.47,66865.0,55.6133,55.7466,55.5466,55.68,66865.0
2024-04-19 14:00:00,58.46,58.46,58.29,58.3,66035.0,55.6704,55.6704,55.5086,55.5181,66035.0
2024-04-19 14:30:00,58.3,58.36,58.19,58.32,74566.0,55.5181,55.5752,55.4133,55.5371,74566.0
2024-04-19 15:00:00,58.33,58.41,58.22,58.34,47720.0,55.5466,55.6228,55.4419,55.5562,47720.0
2024-04-19 15:30:00,58.34,58.42,58.29,58.36,169357.0,55.5562,55.6323,55.5086,55.5752,169357.0
2024-04-22 09:30:00,58.55,58.66,58.19,58.6,18780.0,55.7561,55.8609,55.4133,55.8038,18780.0
2024-04-22 10:00:00,58.6,58.73,58.55,58.67,10188.0,55.8038,55.9276,55.7561,55.8704,10188.0
2024-04-22 10:30:00,58.65,58.87,58.63,58.83,11466.0,55.8514,56.0609,55.8323,56.0228,11466.0
2024-04-22 11:00:00,58.83,58.93,58.77,58.88,16873.0,56.0228,56.118,55.9656,56.0704,16873.0
2024-04-22 11:30:00,58.89,58.92,58.71,58.72,22861.0,56.0799,56.1085,55.9085,55.918,22861.0
2024-04-22 12:00:00,58.7,58.78,58.62,58.7,32881.0,55.899,55.9752,55.8228,55.899,32881.0
2024-04-22 12:30:00,58.71,58.92,58.69,58.92,31138.0,55.9085,56.1085,55.8895,56.1085,31138.0
2024-04-22 13:00:00,58.95,59.0,58.86,58.94,19273.0,56.1371,56.1847,56.0514,56.1275,19273.0
2024-04-22 13:30:00,58.94,59.21,58.93,59.19,22607.0,56.1275,56.3847,56.118,56.3656,22607.0
2024-04-22 14:00:00,59.19,59.38,59.14,59.38,34201.0,56.3656,56.5465,56.318,56.5465,34201.0
2024-04-22 14:30:00,59.37,59.38,59.05,59.23,57186.0,56.537,56.5465,56.2323,56.4037,57186.0
2024-04-22 15:00:00,59.23,59.3,59.09,59.25,116873.0,56.4037,56.4704,56.2704,56.4227,116873.0
2024-04-22 15:30:00,59.25,59.31,59.09,59.24,189928.0,56.4227,56.4799,56.2704,56.4132,189928.0
2024-04-23 09:30:00,59.09,60.09,59.09,59.94,52599.0,56.2704,57.2227,56.2704,57.0798,52599.0
2024-04-23 10:00:00,59.92,60.03,59.82,59.92,15840.0,57.0608,57.1655,56.9655,57.0608,15840.0
2024-04-23 10:30:00,59.93,60.1,59.86,60.07,20592.0,57.0703,57.2322,57.0036,57.2036,20592.0
2024-04-23 11:00:00,60.1,60.14,59.98,60.08,16865.0,57.2322,57.2703,57.1179,57.2131,16865.0
2024-04-23 11:30:00,60.07,60.15,60.02,60.12,16972.0,57.2036,57.2798,57.156,57.2512,16972.0
2024-04-23 12:00:00,60.1,60.16,60.04,60.11,25236.0,57.2322,57.2893,57.175,57.2417,25236.0
2024-04-23 12:30:00,60.12,60.19,60.1,60.11,16234.0,57.2512,57.3179,57.2322,57.2417,16234.0
2024-04-23 13:00:00,60.1,60.15,60.07,60.11,11067.0,57.2322,57.2798,57.2036,57.2417,11067.0
2024-04-23 13:30:00,60.11,60.13,60.07,60.12,14058.0,57.2417,57.2608,57.2036,57.2512,14058.0
2024-04-23 14:00:00,60.11,60.18,60.09,60.14,17090.0,57.2417,57.3084,57.2227,57.2703,17090.0
2024-04-23 14:30:00,60.1,60.17,60.08,60.11,32158.0,57.2322,57.2988,57.2131,57.2417,32158.0
2024-04-23 15:00:00,60.11,60.14,60.04,60.11,31014.0,57.2417,57.2703,57.175,57.2417,31014.0
2024-04-23 15:30:00,60.11,60.21,60.05,60.1,100877.0,57.2417,57.3369,57.1846,57.2322,100877.0
2024-04-24 09:30:00,60.1,60.14,59.57,59.73,36532.0,57.2322,57.2703,56.7275,56.8798,36532.0
2024-04-24 10:00:00,59.74,59.83,59.61,59.75,33760.0,56.8894,56.9751,56.7656,56.8989,33760.0
2024-04-24 10:30:00,59.77,59.81,59.64,59.81,13555.0,56.9179,56.956,56.7941,56.956,13555.0
2024-04-24 11:00:00,59.81,59.9,59.7,59.76,25409.0,56.956,57.0417,56.8513,56.9084,25409.0
2024-04-24 11:30:00,59.75,59.87,59.66,59.83,72138.0,56.8989,57.0132,56.8132,56.9751,72138.0
2024-04-24 12:00:00,59.83,59.97,59.75,59.83,18123.0,56.9751,57.1084,56.8989,56.9751,18123.0
2024-04-24 12:30:00,59.83,59.83,59.65,59.73,12080.0,56.9751,56.9751,56.8037,56.8798,12080.0
2024-04-24 13:00:00,59.73,59.8,59.68,59.73,17198.0,56.8798,56.9465,56.8322,56.8798,17198.0
2024-04-24 13:30:00,59.73,59.88,59.71,59.88,23499.0,56.8798,57.0227,56.8608,57.0227,23499.0
2024-04-24 14:00:00,59.88,59.89,59.71,59.81,76237.0,57.0227,57.0322,56.8608,56.956,76237.0
2024-04-24 14:30:00,59.82,59.87,59.72,59.73,30200.0,56.9655,57.0132,56.8703,56.8798,30200.0
2024-04-24 15:00:00,59.7,59.77,59.61,59.7,45459.0,56.8513,56.9179,56.7656,56.8513,45459.0
2024-04-24 15:30:00,59.7,59.74,59.57,59.6,180708.0,56.8513,56.8894,56.7275,56.756,180708.0
2024-04-25 09:30:00,59.3,59.47,58.78,58.83,21406.0,56.4704,56.6322,55.9752,56.0228,21406.0
2024-04-25 10:00:00,58.86,59.0,58.74,58.87,21975.0,56.0514,56.1847,55.9371,56.0609,21975.0
2024-04-25 10:30:00,58.9,59.09,58.88,59.03,44668.0,56.0894,56.2704,56.0704,56.2132,44668.0
2024-04-25 11:00:00,59.01,59.2,58.98,59.12,40390.0,56.1942,56.3751,56.1656,56.2989,40390.0
2024-04-25 11:30:00,59.13,59.35,59.11,59.35,47936.0,56.3085,56.518,56.2894,56.518,47936.0
2024-04-25 12:00:00,59.34,59.45,59.28,59.39,61573.0,56.5084,56.6132,56.4513,56.5561,61573.0
2024-04-25 12:30:00,59.39,59.4,59.17,59.3,44463.0,56.5561,56.5656,56.3466,56.4704,44463.0
2024-04-25 13:00:00,59.3,59.3,59.16,59.18,50541.0,56.4704,56.4704,56.337,56.3561,50541.0
2024-04-25 13:30:00,59.17,59.32,59.15,59.27,128510.0,56.3466,56.4894,56.3275,56.4418,128510.0
2024-04-25 14:00:00,59.28,59.34,59.21,59.26,31494.0,56.4513,56.5084,56.3847,56.4323,31494.0
2024-04-25 14:30:00,59.25,59.33,59.16,59.26,63863.0,56.4227,56.4989,56.337,56.4323,63863.0
2024-04-25 15:00:00,59.28,59.43,59.23,59.35,209753.0,56.4513,56.5942,56.4037,56.518,209753.0
2024-04-25 15:30:00,59.34,59.35,59.0,59.05,182940.0,56.5084,56.518,56.1847,56.2323,182940.0
2024-04-26 09:30:00,59.06,59.38,58.68,59.11,44294.0,56.2418,56.5465,55.8799,56.2894,44294.0
2024-04-26 10:00:00,59.09,59.12,58.83,58.87,37924.0,56.2704,56.2989,56.0228,56.0609,37924.0
2024-04-26 10:30:00,58.87,59.32,58.83,59.04,25435.0,56.0609,56.4894,56.0228,56.2228,25435.0
2024-04-26 11:00:00,59.05,59.07,58.97,58.98,34907.0,56.2323,56.2513,56.1561,56.1656,34907.0
2024-04-26 11:30:00,58.97,59.1,58.93,58.99,36192.0,56.1561,56.2799,56.118,56.1752,36192.0
2024-04-26 12:00:00,58.99,59.12,58.95,59.09,31881.0,56.1752,56.2989,56.1371,56.2704,31881.0
2024-04-26 12:30:00,59.08,59.12,58.87,58.88,28869.0,56.2609,56.2989,56.0609,56.0704,28869.0
2024-04-26 13:00:00,58.89,58.9,58.77,58.84,36851.0,56.0799,56.0894,55.9656,56.0323,36851.0
2024-04-26 13:30:00,58.85,58.88,58.71,58.83,26511.0,56.0418,56.0704,55.9085,56.0228,26511.0
2024-04-26 14:00:00,58.84,58.89,58.79,58.87,52951.0,56.0323,56.0799,55.9847,56.0609,52951.0
2024-04-26 14:30:00,58.91,58.96,58.85,58.93,20581.0,56.099,56.1466,56.0418,56.118,20581.0
2024-04-26 15:00:00,58.91,58.91,58.62,58.69,49548.0,56.099,56.099,55.8228,55.8895,49548.0
2024-04-26 15:30:00,58.68,58.68,58.25,58.26,169118.0,55.8799,55.8799,55.4705,55.48,169118.0
2024-04-29 09:30:00,58.43,59.13,58.43,58.91,43098.0,55.6419,56.3085,55.6419,56.099,43098.0
2024-04-29 10:00:00,58.92,58.99,58.56,58.65,228150.0,56.1085,56.1752,55.7657,55.8514,228150.0
2024-04-29 10:30:00,58.65,58.74,58.48,58.59,67338.0,55.8514,55.9371,55.6895,55.7942,67338.0
2024-04-29 11:00:00,58.56,58.59,58.39,58.57,29352.0,55.7657,55.7942,55.6038,55.7752,29352.0
2024-04-29 11:30:00,58.57,58.68,58.56,58.68,19363.0,55.7752,55.8799,55.7657,55.8799,19363.0
2024-04-29 12:00:00,58.67,58.95,58.67,58.91,170665.0,55.8704,56.1371,55.8704,56.099,170665.0
2024-04-29 12:30:00,58.92,58.98,58.83,58.89,27211.0,56.1085,56.1656,56.0228,56.0799,27211.0
2024-04-29 13:00:00,58.87,58.91,58.82,58.89,58458.0,56.0609,56.099,56.0133,56.0799,58458.0
2024-04-29 13:30:00,58.87,58.98,58.83,58.95,50561.0,56.0609,56.1656,56.0228,56.1371,50561.0
2024-04-29 14:00:00,58.94,59.14,58.93,59.09,140892.0,56.1275,56.318,56.118,56.2704,140892.0
2024-04-29 14:30:00,59.07,59.07,58.91,58.99,21887.0,56.2513,56.2513,56.099,56.1752,21887.0
2024-04-29 15:00:00,58.98,58.99,58.81,58.87,49068.0,56.1656,56.1752,56.0037,56.0609,49068.0
2024-04-29 15:30:00,58.88,59.03,58.8,58.98,152792.0,56.0704,56.2132,55.9942,56.1656,152792.0
2024-04-30 09:30:00,58.56,59.13,58.49,59.06,17365.0,55.7657,56.3085,55.699,56.2418,17365.0
2024-04-30 10:00:00,59.11,59.32,59.11,59.29,14688.0,56.2894,56.4894,56.2894,56.4608,14688.0
2024-04-30 10:30:00,59.26,59.73,59.26,59.63,30819.0,56.4323,56.8798,56.4323,56.7846,30819.0
2024-04-30 11:00:00,59.65,59.8,59.59,59.75,38918.0,56.8037,56.9465,56.7465,56.8989,38918.0
2024-04-30 11:30:00,59.75,59.77,59.55,59.57,12472.0,56.8989,56.9179,56.7084,56.7275,12472.0
2024-04-30 12:00:00,59.56,59.74,59.55,59.65,13420.0,56.718,56.8894,56.7084,56.8037,13420.0
2024-04-30 12:30:00,59.64,59.64,59.46,59.48,13334.0,56.7941,56.7941,56.6227,56.6418,13334.0
2024-04-30 13:00:00,59.49,59.57,59.48,59.55,9505.0,56.6513,56.7275,56.6418,56.7084,9505.0
2024-04-30 13:30:00,59.55,59.59,59.49,59.59,14599.0,56.7084,56.7465,56.6513,56.7465,14599.0
2024-04-30 14:00:00,59.6,59.64,59.45,59.49,53673.0,56.756,56.7941,56.6132,56.6513,53673.0
2024-04-30 14:30:00,59.47,59.48,59.31,59.45,18383.0,56.6322,56.6418,56.4799,56.6132,18383.0
2024-04-30 15:00:00,59.45,59.47,59.19,59.22,20475.0,56.6132,56.6322,56.3656,56.3942,20475.0
2024-04-30 15:30:00,59.21,59.65,59.14,59.23,227797.0,56.3847,56.8037,56.318,56.4037,227797.0
2024-05-01 09:30:00,59.21,59.21,58.5,58.89,37576.0,56.3847,56.3847,55.7085,56.0799,37576.0
2024-05-01 10:00:00,58.87,59.18,58.79,58.95,38335.0,56.0609,56.3561,55.9847,56.1371,38335.0
2024-05-01 10:30:00,58.94,59.29,58.92,59.27,25285.0,56.1275,56.4608,56.1085,56.4418,25285.0
2024-05-01 11:00:00,59.3,59.4,59.2,59.31,29063.0,56.4704,56.5656,56.3751,56.4799,29063.0
2024-05-01 11:30:00,59.33,59.33,59.2,59.29,12934.0,56.4989,56.4989,56.3751,56.4608,12934.0
2024-05-01 12:00:00,59.29,59.47,59.29,59.44,14554.0,56.4608,56.6322,56.4608,56.6037,14554.0
2024-05-01 12:30:00,59.43,59.43,59.33,59.35,22847.0,56.5942,56.5942,56.4989,56.518,22847.0
2024-05-01 13:00:00,59.35,59.42,59.23,59.4,32831.0,56.518,56.5846,56.4037,56.5656,32831.0
2024-05-01 13:30:00,59.38,59.45,59.28,59.28,13424.0,56.5465,56.6132,56.4513,56.4513,13424.0
2024-05-01 14:00:00,59.28,59.3,59.1,59.22,20299.0,56.4513,56.4704,56.2799,56.3942,20299.0
2024-05-01 14:30:00,59.21,60.02,58.99,59.98,39199.0,56.3847,57.156,56.1752,57.1179,39199.0
2024-05-01 15:00:00,60.0,60.06,59.6,59.62,34997.0,57.137,57.1941,56.756,56.7751,34997.0
2024-05-01 15:30:00,59.6,59.64,59.08,59.09,134593.0,56.756,56.7941,56.2609,56.2704,134593.0
2024-05-02 09:30:00,59.22,59.89,59.19,59.89,42008.0,56.3942,57.0322,56.3656,57.0322,42008.0
2024-05-02 10:00:00,59.89,59.98,59.55,59.98,19666.0,57.0322,57.1179,56.7084,57.1179,19666.0
2024-05-02 10:30:00,60.01,60.08,59.72,59.93,39523.0,57.1465,57.2131,56.8703,57.0703,39523.0
2024-05-02 11:00:00,59.91,60.07,59.85,59.96,20456.0,57.0513,57.2036,56.9941,57.0989,20456.0
2024-05-02 11:30:00,59.94,60.05,59.85,59.97,23080.0,57.0798,57.1846,56.9941,57.1084,23080.0
2024-05-02 12:00:00,59.99,60.01,59.9,59.96,9318.0,57.1274,57.1465,57.0417,57.0989,9318.0
2024-05-02 12:30:00,59.97,60.0,59.82,59.91,12892.0,57.1084,57.137,56.9655,57.0513,12892.0
2024-05-02 13:00:00,59.93,60.04,59.84,59.96,17045.0,57.0703,57.175,56.9846,57.0989,17045.0
2024-05-02 13:30:00,59.97,59.97,59.84,59.93,16570.0,57.1084,57.1084,56.9846,57.0703,16570.0
2024-05-02 14:00:00,59.92,59.99,59.91,59.99,8962.0,57.0608,57.1274,57.0513,57.1274,8962.0
2024-05-02 14:30:00,59.98,60.17,59.93,60.13,15281.0,57.1179,57.2988,57.0703,57.2608,15281.0
2024-05-02 15:00:00,60.12,60.13,59.97,59.98,26727.0,57.2512,57.2608,57.1084,57.1179,26727.0
2024-05-02 15:30:00,59.98,60.03,59.78,60.0,170069.0,57.1179,57.1655,56.9275,57.137,170069.0
2024-05-03 09:30:00,60.67,61.07,58.96,59.41,168613.0,57.775,58.1559,56.1466,56.5751,168613.0
2024-05-03 10:00:00,59.37,59.38,58.36,58.62,140047.0,56.537,56.5465,55.5752,55.8228,140047.0
2024-05-03 10:30:00,58.65,59.19,58.57,58.59,71615.0,55.8514,56.3656,55.7752,55.7942,71615.0
2024-05-03 11:00:00,58.62,59.03,58.48,58.94,77374.0,55.8228,56.2132,55.6895,56.1275,77374.0
2024-05-03 11:30:00,58.95,59.07,58.08,58.92,77231.0,56.1371,56.2513,55.3086,56.1085,77231.0
2024-05-03 12:00:00,58.93,58.94,58.75,58.79,27009.0,56.118,56.1275,55.9466,55.9847,27009.0
2024-05-03 12:30:00,58.79,58.92,58.68,58.74,59270.0,55.9847,56.1085,55.8799,55.9371,59270.0
2024-05-03 13:00:00,58.75,59.0,58.62,58.66,46660.0,55.9466,56.1847,55.8228,55.8609,46660.0
2024-05-03 13:30:00,58.64,58.89,58.63,58.89,35001.0,55.8419,56.0799,55.8323,56.0799,35001.0
2024-05-03 14:00:00,58.89,58.98,58.69,58.93,49961.0,56.0799,56.1656,55.8895,56.118,49961.0
2024-05-03 14:30:00,58.92,58.98,58.85,58.97,37937.0,56.1085,56.1656,56.0418,56.1561,37937.0
2024-05-03 15:00:00,58.97,58.97,58.57,58.79,57448.0,56.1561,56.1561,55.7752,55.9847,57448.0
2024-05-03 15:30:00,58.77,59.05,58.64,59.05,294772.0,55.9656,56.2323,55.8419,56.2323,294772.0
2024-05-06 09:30:00,59.34,59.41,58.5,58.63,22801.0,56.5084,56.5751,55.7085,55.8323,22801.0
2024-05-06 10:00:00,58.65,58.82,58.53,58.59,19258.0,55.8514,56.0133,55.7371,55.7942,19258.0
2024-05-06 10:30:00,58.6,58.6,58.31,58.4,13929.0,55.8038,55.8038,55.5276,55.6133,13929.0
2024-05-06 11:00:00,58.45,58.47,58.3,58.4,14602.0,55.6609,55.68,55.5181,55.6133,14602.0
2024-05-06 11:30:00,58.41,58.54,58.37,58.41,8967.0,55.6228,55.7466,55.5847,55.6228,8967.0
2024-05-06 12:00:00,58.45,58.69,58.43,58.69,13513.0,55.6609,55.8895,55.6419,55.8895,13513.0
2024-05-06 12:30:00,58.67,58.71,58.6,58.65,20008.0,55.8704,55.9085,55.8038,55.8514,20008.0
2024-05-06 13:00:00,58.65,58.66,58.52,58.58,11290.0,55.8514,55.8609,55.7276,55.7847,11290.0
2024-05-06 13:30:00,58.53,58.6,58.48,58.53,17536.0,55.7371,55.8038,55.6895,55.7371,17536.0
2024-05-06 14:00:00,58.52,58.74,58.51,58.66,24067.0,55.7276,55.9371,55.7181,55.8609,24067.0
2024-05-06 14:30:00,58.64,58.78,58.6,58.77,29069.0,55.8419,55.9752,55.8038,55.9656,29069.0
2024-05-06 15:00:00,58.77,58.84,58.66,58.77,24254.0,55.9656,56.0323,55.8609,55.9656,24254.0
2024-05-06 15:30:00,58.8,59.04,58.77,58.91,118108.0,55.9942,56.2228,55.9656,56.099,118108.0
2024-05-07 09:30:00,59.4,59.88,59.2,59.75,33206.0,56.5656,57.0227,56.3751,56.8989,33206.0
2024-05-07 10:00:00,59.75,59.78,59.58,59.65,21770.0,56.8989,56.9275,56.737,56.8037,21770.0
2024-05-07 10:30:00,59.61,59.62,59.44,59.62,21221.0,56.7656,56.7751,56.6037,56.7751,21221.0
2024-05-07 11:00:00,59.61,59.9,59.58,59.81,31625.0,56.7656,57.0417,56.737,56.956,31625.0
2024-05-07 11:30:00,59.84,59.88,59.75,59.77,21040.0,56.9846,57.0227,56.8989,56.9179,21040.0
2024-05-07 12:00:00,59.77,59.83,59.73,59.81,22525.0,56.9179,56.9751,56.8798,56.956,22525.0
2024-05-07 12:30:00,59.81,59.93,59.81,59.93,23385.0,56.956,57.0703,56.956,57.0703,23385.0
2024-05-07 13:00:00,59.93,60.03,59.86,59.94,33644.0,57.0703,57.1655,57.0036,57.0798,33644.0
2024-05-07 13:30:00,59.95,59.96,59.81,59.82,32576.0,57.0893,57.0989,56.956,56.9655,32576.0
2024-05-07 14:00:00,59.81,59.81,59.67,59.72,26797.0,56.956,56.956,56.8227,56.8703,26797.0
2024-05-07 14:30:00,59.72,59.77,59.68,59.72,27585.0,56.8703,56.9179,56.8322,56.8703,27585.0
2024-05-07 15:00:00,59.72,59.72,59.55,59.57,66154.0,56.8703,56.8703,56.7084,56.7275,66154.0
2024-05-07 15:30:00,59.57,59.65,59.41,59.42,195034.0,56.7275,56.8037,56.5751,56.5846,195034.0
2024-05-08 09:30:00,59.23,59.97,58.87,58.89,32280.0,56.4037,57.1084,56.0609,56.0799,32280.0
2024-05-08 10:00:00,58.9,58.99,58.75,58.93,29846.0,56.0894,56.1752,55.9466,56.118,29846.0
2024-05-08 10:30:00,58.91,59.01,58.82,58.89,24455.0,56.099,56.1942,56.0133,56.0799,24455.0
2024-05-08 11:00:00,58.9,58.93,58.8,58.8,20917.0,56.0894,56.118,55.9942,55.9942,20917.0
2024-05-08 11:30:00,58.81,58.89,58.6,58.68,30623.0,56.0037,56.0799,55.8038,55.8799,30623.0
2024-05-08 12:00:00,58.68,58.92,58.65,58.68,36438.0,55.8799,56.1085,55.8514,55.8799,36438.0
2024-05-08 12:30:00,58.68,58.68,58.5,58.6,35092.0,55.8799,55.8799,55.7085,55.8038,35092.0
2024-05-08 13:00:00,58.6,58.71,58.54,58.66,57849.0,55.8038,55.9085,55.7466,55.8609,57849.0
2024-05-08 13:30:00,58.65,58.7,58.54,58.69,31131.0,55.8514,55.899,55.7466,55.8895,31131.0
2024-05-08 14:00:00,58.68,58.8,58.67,58.8,22664.0,55.8799,55.9942,55.8704,55.9942,22664.0
2024-05-08 14:30:00,58.79,58.79,58.71,58.75,22270.0,55.9847,55.9847,55.9085,55.9466,22270.0
2024-05-08 15:00:00,58.75,58.91,58.75,58.83,30690.0,55.9466,56.099,55.9466,56.0228,30690.0
2024-05-08 15:30:00,58.83,58.85,58.63,58.65,147041.0,56.0228,56.0418,55.8323,55.8514,147041.0
2024-05-09 09:30:00,58.99,59.09,58.89,58.96,8952.0,56.1752,56.2704,56.0799,56.1466,8952.0
2024-05-09 10:00:00,58.93,59.22,58.9,59.08,5569.0,56.118,56.3942,56.0894,56.2609,5569.0
2024-05-09 10:30:00,59.07,59.07,58.97,58.97,11291.0,56.2513,56.2513,56.1561,56.1561,11291.0
2024-05-09 11:00:00,58.93,58.93,58.78,58.78,3807.0,56.118,56.118,55.9752,55.9752,3807.0
2024-05-09 11:30:00,58.77,58.79,58.63,58.67,8954.0,55.9656,55.9847,55.8323,55.8704,8954.0
2024-05-09 12:00:00,58.68,58.75,58.58,58.67,10142.0,55.8799,55.9466,55.7847,55.8704,10142.0
2024-05-09 12:30:00,58.67,58.96,58.67,58.81,40174.0,55.8704,56.1466,55.8704,56.0037,40174.0
2024-05-09 13:00:00,58.8,58.87,58.75,58.77,16303.0,55.9942,56.0609,55.9466,55.9656,16303.0
2024-05-09 13:30:00,58.82,58.92,58.81,58.88,10718.0,56.0133,56.1085,56.0037,56.0704,10718.0
2024-05-09 14:00:00,58.88,58.92,58.8,58.92,9839.0,56.0704,56.1085,55.9942,56.1085,9839.0
2024-05-09 14:30:00,58.93,59.01,58.9,58.97,24846.0,56.118,56.1942,56.0894,56.1561,24846.0
2024-05-09 15:00:00,58.97,59.11,58.94,59.09,15372.0,56.1561,56.2894,56.1275,56.2704,15372.0
2024-05-09 15:30:00,59.08,59.34,59.08,59.32,75659.0,56.2609,56.5084,56.2609,56.4894,75659.0
2024-05-10 09:30:00,59.35,59.62,59.3,59.55,18273.0,56.518,56.7751,56.4704,56.7084,18273.0
2024-05-10 10:00:00,59.53,59.54,59.31,59.45,13271.0,56.6894,56.6989,56.4799,56.6132,13271.0
2024-05-10 10:30:00,59.46,59.65,59.43,59.45,23114.0,56.6227,56.8037,56.5942,56.6132,23114.0
2024-05-10 11:00:00,59.4,59.47,59.33,59.42,20519.0,56.5656,56.6322,56.4989,56.5846,20519.0
2024-05-10 11:30:00,59.41,59.49,59.34,59.44,13285.0,56.5751,56.6513,56.5084,56.6037,13285.0
2024-05-10 12:00:00,59.45,59.53,59.42,59.42,5322.0,56.6132,56.6894,56.5846,56.5846,5322.0
2024-05-10 12:30:00,59.43,59.46,59.39,59.42,7055.0,56.5942,56.6227,56.5561,56.5846,7055.0
2024-05-10 13:00:00,59.41,59.48,59.37,59.44,38523.0,56.5751,56.6418,56.537,56.6037,38523.0
2024-05-10 13:30:00,59.44,59.5,59.41,59.46,14495.0,56.6037,56.6608,56.5751,56.6227,14495.0
2024-05-10 14:00:00,59.45,59.45,59.4,59.45,11814.0,56.6132,56.6132,56.5656,56.6132,11814.0
2024-05-10 14:30:00,59.44,59.51,59.4,59.5,7987.0,56.6037,56.6703,56.5656,56.6608,7987.0
2024-05-10 15:00:00,59.5,59.5,59.4,59.43,20779.0,56.6608,56.6608,56.5656,56.5942,20779.0
2024-05-10 15:30:00,59.44,59.61,59.41,59.57,93543.0,56.6037,56.7656,56.5751,56.7275,93543.0
2024-05-13 09:30:00,59.9,59.96,59.67,59.67,25188.0,57.0417,57.0989,56.8227,56.8227,25188.0
2024-05-13 10:00:00,59.61,59.8,59.6,59.75,41634.0,56.7656,56.9465,56.756,56.8989,41634.0
2024-05-13 10:30:00,59.76,59.87,59.73,59.77,70292.0,56.9084,57.0132,56.8798,56.9179,70292.0
2024-05-13 11:00:00,59.76,59.79,59.67,59.72,66009.0,56.9084,56.937,56.8227,56.8703,66009.0
2024-05-13 11:30:00,59.72,59.8,59.68,59.77,102137.0,56.8703,56.9465,56.8322,56.9179,102137.0
2024-05-13 12:00:00,59.76,59.77,59.64,59.71,34038.0,56.9084,56.9179,56.7941,56.8608,34038.0
2024-05-13 12:30:00,59.71,59.71,59.52,59.67,85132.0,56.8608,56.8608,56.6799,56.8227,85132.0
2024-05-13 13:00:00,59.69,59.69,59.54,59.57,14076.0,56.8417,56.8417,56.6989,56.7275,14076.0
2024-05-13 13:30:00,59.58,59.62,59.52,59.6,19594.0,56.737,56.7751,56.6799,56.756,19594.0
2024-05-13 14:00:00,59.59,59.66,59.55,59.65,15348.0,56.7465,56.8132,56.7084,56.8037,15348.0
2024-05-13 14:30:00,59.64,59.68,59.6,59.63,12894.0,56.7941,56.8322,56.756,56.7846,12894.0
2024-05-13 15:00:00,59.63,59.71,59.61,59.67,21735.0,56.7846,56.8608,56.7656,56.8227,21735.0
2024-05-13 15:30:00,59.67,59.88,59.62,59.8,85641.0,56.8227,57.0227,56.7751,56.9465,85641.0
2024-05-14 09:30:00,60.25,60.26,59.93,60.08,27004.0,57.375,57.3845,57.0703,57.2131,27004.0
2024-05-14 10:00:00,60.07,60.17,60.01,60.02,37421.0,57.2036,57.2988,57.1465,57.156,37421.0
2024-05-14 10:30:00,59.95,59.96,59.76,59.77,28207.0,57.0893,57.0989,56.9084,56.9179,28207.0
2024-05-14 11:00:00,59.76,59.76,59.6,59.7,25404.0,56.9084,56.9084,56.756,56.8513,25404.0
2024-05-14 11:30:00,59.7,59.84,59.67,59.73,23070.0,56.8513,56.9846,56.8227,56.8798,23070.0
2024-05-14 12:00:00,59.71,59.73,59.62,59.63,17091.0,56.8608,56.8798,56.7751,56.7846,17091.0
2024-05-14 12:30:00,59.63,59.68,59.61,59.61,21311.0,56.7846,56.8322,56.7656,56.7656,21311.0
2024-05-14 13:00:00,59.61,59.61,59.51,59.56,23334.0,56.7656,56.7656,56.6703,56.718,23334.0
2024-05-14 13:30:00,59.57,59.58,59.39,59.4,28195.0,56.7275,56.737,56.5561,56.5656,28195.0
2024-05-14 14:00:00,59.4,59.44,59.33,59.39,33501.0,56.5656,56.6037,56.4989,56.5561,33501.0
2024-05-14 14:30:00,59.39,59.68,59.38,59.67,55370.0,56.5561,56.8322,56.5465,56.8227,55370.0
2024-05-14 15:00:00,59.66,59.71,59.57,59.6,62145.0,56.8132,56.8608,56.7275,56.756,62145.0
2024-05-14 15:30:00,59.59,59.8,59.58,59.74,134895.0,56.7465,56.9465,56.737,56.8894,134895.0
2024-05-15 09:30:00,60.53,60.61,60.37,60.37,36702.0,57.6417,57.7178,57.4893,57.4893,36702.0
2024-05-15 10:00:00,60.33,60.39,60.24,60.29,37746.0,57.4512,57.5083,57.3655,57.4131,37746.0
2024-05-15 10:30:00,60.29,60.3,60.11,60.13,45436.0,57.4131,57.4226,57.2417,57.2608,45436.0
2024-05-15 11:00:00,60.13,60.33,60.04,60.32,22287.0,57.2608,57.4512,57.175,57.4417,22287.0
2024-05-15 11:30:00,60.32,60.42,60.31,60.36,24263.0,57.4417,57.5369,57.4322,57.4798,24263.0
2024-05-15 12:00:00,60.36,60.62,60.34,60.58,30740.0,57.4798,57.7274,57.4607,57.6893,30740.0
2024-05-15 12:30:00,60.56,60.56,60.44,60.47,19865.0,57.6702,57.6702,57.556,57.5845,19865.0
2024-05-15 13:00:00,60.47,60.47,60.34,60.37,17065.0,57.5845,57.5845,57.4607,57.4893,17065.0
2024-05-15 13:30:00,60.37,60.44,60.33,60.36,15968.0,57.4893,57.556,57.4512,57.4798,15968.0
2024-05-15 14:00:00,60.35,60.42,60.31,60.41,14828.0,57.4703,57.5369,57.4322,57.5274,14828.0
2024-05-15 14:30:00,60.41,60.44,60.37,60.44,17789.0,57.5274,57.556,57.4893,57.556,17789.0
2024-05-15 15:00:00,60.44,60.47,60.37,60.39,49867.0,57.556,57.5845,57.4893,57.5083,49867.0
2024-05-15 15:30:00,60.38,60.59,60.35,60.55,122695.0,57.4988,57.6988,57.4703,57.6607,122695.0
2024-05-16 09:30:00,60.68,60.78,60.33,60.39,35318.0,57.7845,57.8797,57.4512,57.5083,35318.0
2024-05-16 10:00:00,60.39,60.42,60.06,60.06,17396.0,57.5083,57.5369,57.1941,57.1941,17396.0
2024-05-16 10:30:00,60.06,60.2,60.04,60.18,29548.0,57.1941,57.3274,57.175,57.3084,29548.0
2024-05-16 11:00:00,60.18,60.35,60.14,60.34,17520.0,57.3084,57.4703,57.2703,57.4607,17520.0
2024-05-16 11:30:00,60.31,60.32,60.23,60.31,11645.0,57.4322,57.4417,57.356,57.4322,11645.0
2024-05-16 12:00:00,60.31,60.35,60.26,60.3,14273.0,57.4322,57.4703,57.3845,57.4226,14273.0
2024-05-16 12:30:00,60.29,60.33,60.23,60.32,10758.0,57.4131,57.4512,57.356,57.4417,10758.0
2024-05-16 13:00:00,60.31,60.42,60.31,60.36,9657.0,57.4322,57.5369,57.4322,57.4798,9657.0
2024-05-16 13:30:00,60.36,60.45,60.35,60.45,11648.0,57.4798,57.5655,57.4703,57.5655,11648.0
2024-05-16 14:00:00,60.47,60.51,60.42,60.48,13355.0,57.5845,57.6226,57.5369,57.5941,13355.0
2024-05-16 14:30:00,60.47,60.48,60.29,60.31,34714.0,57.5845,57.5941,57.4131,57.4322,34714.0
2024-05-16 15:00:00,60.32,60.32,60.1,60.1,64062.0,57.4417,57.4417,57.2322,57.2322,64062.0
2024-05-16 15:30:00,60.1,60.26,60.02,60.13,135778.0,57.2322,57.3845,57.156,57.2608,135778.0
2024-05-17 09:30:00,60.54,60.54,60.09,60.29,30224.0,57.6512,57.6512,57.2227,57.4131,30224.0
2024-05-17 10:00:00,60.29,60.85,60.26,60.82,38809.0,57.4131,57.9464,57.3845,57.9178,38809.0
2024-05-17 10:30:00,60.82,60.96,60.8,60.88,45206.0,57.9178,58.0511,57.8988,57.975,45206.0
2024-05-17 11:00:00,60.88,60.97,60.75,60.9,20759.0,57.975,58.0607,57.8512,57.994,20759.0
2024-05-17 11:30:00,60.9,61.05,60.83,61.04,20591.0,57.994,58.1369,57.9274,58.1273,20591.0
2024-05-17 12:00:00,61.04,61.13,61.04,61.13,13271.0,58.1273,58.213,58.1273,58.213,13271.0
2024-05-17 12:30:00,61.12,61.19,61.11,61.17,17720.0,58.2035,58.2702,58.194,58.2511,17720.0
2024-05-17 13:00:00,61.16,61.2,61.08,61.19,31234.0,58.2416,58.2797,58.1654,58.2702,31234.0
2024-05-17 13:30:00,61.19,61.3,61.17,61.28,24579.0,58.2702,58.3749,58.2511,58.3559,24579.0
2024-05-17 14:00:00,61.27,61.27,61.2,61.23,17474.0,58.3464,58.3464,58.2797,58.3083,17474.0
2024-05-17 14:30:00,61.23,61.27,61.16,61.16,32279.0,58.3083,58.3464,58.2416,58.2416,32279.0
2024-05-17 15:00:00,61.15,61.19,61.08,61.1,38989.0,58.2321,58.2702,58.1654,58.1845,38989.0
2024-05-17 15:30:00,61.1,61.15,60.82,60.89,198685.0,58.1845,58.2321,57.9178,57.9845,198685.0
2024-05-20 09:30:00,60.89,60.89,60.47,60.7,14362.0,57.9845,57.9845,57.5845,57.8036,14362.0
2024-05-20 10:00:00,60.68,60.68,60.56,60.63,4803.0,57.7845,57.7845,57.6702,57.7369,4803.0
2024-05-20 10:30:00,60.67,60.77,60.65,60.67,9109.0,57.775,57.8702,57.7559,57.775,9109.0
2024-05-20 11:00:00,60.66,60.7,60.6,60.62,9228.0,57.7655,57.8036,57.7083,57.7274,9228.0
2024-05-20 11:30:00,60.62,60.63,60.58,60.59,7216.0,57.7274,57.7369,57.6893,57.6988,7216.0
2024-05-20 12:00:00,60.59,60.59,60.34,60.37,5107.0,57.6988,57.6988,57.4607,57.4893,5107.0
2024-05-20 12:30:00,60.37,60.39,60.2,60.2,12573.0,57.4893,57.5083,57.3274,57.3274,12573.0
2024-05-20 13:00:00,60.18,60.2,60.11,60.14,25040.0,57.3084,57.3274,57.2417,57.2703,25040.0
2024-05-20 13:30:00,60.11,60.16,59.95,59.96,22539.0,57.2417,57.2893,57.0893,57.0989,22539.0
2024-05-20 14:00:00,59.94,60.03,59.84,60.02,18526.0,57.0798,57.1655,56.9846,57.156,18526.0
2024-05-20 14:30:00,60.03,60.04,59.83,59.84,12604.0,57.1655,57.175,56.9751,56.9846,12604.0
2024-05-20 15:00:00,59.85,60.0,59.85,59.96,13388.0,56.9941,57.137,56.9941,57.0989,13388.0
2024-05-20 15:30:00,59.96,60.01,59.87,59.95,57165.0,57.0989,57.1465,57.0132,57.0893,57165.0
2024-05-21 09:30:00,59.85,60.07,59.72,59.91,15226.0,56.9941,57.2036,56.8703,57.0513,15226.0
2024-05-21 10:00:00,59.87,60.12,59.83,60.09,6120.0,57.0132,57.2512,56.9751,57.2227,6120.0
2024-05-21 10:30:00,60.07,60.08,59.9,59.9,8978.0,57.2036,57.2131,57.0417,57.0417,8978.0
2024-05-21 11:00:00,59.88,60.02,59.86,60.0,4800.0,57.0227,57.156,57.0036,57.137,4800.0
2024-05-21 11:30:00,59.99,60.02,59.92,59.92,7203.0,57.1274,57.156,57.0608,57.0608,7203.0
2024-05-21 12:00:00,59.91,59.96,59.82,59.95,5387.0,57.0513,57.0989,56.9655,57.0893,5387.0
2024-05-21 12:30:00,59.94,60.01,59.91,60.01,10810.0,57.0798,57.1465,57.0513,57.1465,10810.0
2024-05-21 13:00:00,60.01,60.01,59.93,59.97,6042.0,57.1465,57.1465,57.0703,57.1084,6042.0
2024-05-21 13:30:00,59.96,59.99,59.92,59.97,4646.0,57.0989,57.1274,57.0608,57.1084,4646.0
2024-05-21 14:00:00,59.98,59.98,59.9,59.91,5441.0,57.1179,57.1179,57.0417,57.0513,5441.0
2024-05-21 14:30:00,59.91,59.93,59.84,59.92,10053.0,57.0513,57.0703,56.9846,57.0608,10053.0
2024-05-21 15:00:00,59.94,60.0,59.9,59.98,10533.0,57.0798,57.137,57.0417,57.1179,10533.0
2024-05-21 15:30:00,59.98,60.19,59.96,60.17,55368.0,57.1179,57.3179,57.0989,57.2988,55368.0
2024-05-22 09:30:00,60.09,60.32,60.01,60.22,13528.0,57.2227,57.4417,57.1465,57.3465,13528.0
2024-05-22 10:00:00,60.21,60.25,60.08,60.21,10423.0,57.3369,57.375,57.2131,57.3369,10423.0
2024-05-22 10:30:00,60.22,60.43,60.21,60.43,14709.0,57.3465,57.5464,57.3369,57.5464,14709.0
2024-05-22 11:00:00,60.43,60.44,60.35,60.42,17259.0,57.5464,57.556,57.4703,57.5369,17259.0
2024-05-22 11:30:00,60.41,60.41,60.26,60.33,19592.0,57.5274,57.5274,57.3845,57.4512,19592.0
2024-05-22 12:00:00,60.34,60.48,60.33,60.48,26402.0,57.4607,57.5941,57.4512,57.5941,26402.0
2024-05-22 12:30:00,60.48,60.55,60.48,60.54,11848.0,57.5941,57.6607,57.5941,57.6512,11848.0
2024-05-22 13:00:00,60.53,60.64,60.53,60.58,11192.0,57.6417,57.7464,57.6417,57.6893,11192.0
2024-05-22 13:30:00,60.58,60.75,60.53,60.73,14842.0,57.6893,57.8512,57.6417,57.8321,14842.0
2024-05-22 14:00:00,60.73,60.74,60.37,60.38,26116.0,57.8321,57.8416,57.4893,57.4988,26116.0
2024-05-22 14:30:00,60.35,60.42,60.3,60.41,41275.0,57.4703,57.5369,57.4226,57.5274,41275.0
2024-05-22 15:00:00,60.4,60.46,60.34,60.36,30940.0,57.5179,57.575,57.4607,57.4798,30940.0
2024-05-22 15:30:00,60.35,60.46,60.23,60.32,131487.0,57.4703,57.575,57.356,57.4417,131487.0
2024-05-23 09:30:00,59.97,60.27,59.51,59.68,25229.0,57.1084,57.3941,56.6703,56.8322,25229.0
2024-05-23 10:00:00,59.68,59.84,59.63,59.76,23202.0,56.8322,56.9846,56.7846,56.9084,23202.0
2024-05-23 10:30:00,59.76,59.78,59.59,59.66,16580.0,56.9084,56.9275,56.7465,56.8132,16580.0
2024-05-23 11:00:00,59.65,59.83,59.6,59.82,32434.0,56.8037,56.9751,56.756,56.9655,32434.0
2024-05-23 11:30:00,59.8,60.0,59.76,59.96,23637.0,56.9465,57.137,56.9084,57.0989,23637.0
2024-05-23 12:00:00,59.94,60.01,59.8,59.91,35764.0,57.0798,57.1465,56.9465,57.0513,35764.0
2024-05-23 12:30:00,59.92,59.94,59.85,59.86,14059.0,57.0608,57.0798,56.9941,57.0036,14059.0
2024-05-23 13:00:00,59.86,59.86,59.76,59.85,35121.0,57.0036,57.0036,56.9084,56.9941,35121.0
2024-05-23 13:30:00,59.84,59.84,59.59,59.61,18603.0,56.9846,56.9846,56.7465,56.7656,18603.0
2024-05-23 14:00:00,59.6,59.64,59.5,59.59,31497.0,56.756,56.7941,56.6608,56.7465,31497.0
2024-05-23 14:30:00,59.58,59.69,59.56,59.58,19269.0,56.737,56.8417,56.718,56.737,19269.0
2024-05-23 15:00:00,59.58,59.66,59.55,59.61,27107.0,56.737,56.8132,56.7084,56.7656,27107.0
2024-05-23 15:30:00,59.62,59.64,59.24,59.27,107908.0,56.7751,56.7941,56.4132,56.4418,107908.0
2024-05-24 09:30:00,59.66,59.7,59.22,59.24,18725.0,56.8132,56.8513,56.3942,56.4132,18725.0
2024-05-24 10:00:00,59.27,59.33,59.18,59.32,15571.0,56.4418,56.4989,56.3561,56.4894,15571.0
2024-05-24 10:30:00,59.28,59.28,59.07,59.2,20084.0,56.4513,56.4513,56.2513,56.3751,20084.0
2024-05-24 11:00:00,59.2,59.37,59.17,59.33,15571.0,56.3751,56.537,56.3466,56.4989,15571.0
2024-05-24 11:30:00,59.34,59.45,59.31,59.41,14372.0,56.5084,56.6132,56.4799,56.5751,14372.0
2024-05-24 12:00:00,59.39,59.49,59.35,59.38,17540.0,56.5561,56.6513,56.518,56.5465,17540.0
2024-05-24 12:30:00,59.38,59.38,59.28,59.31,15039.0,56.5465,56.5465,56.4513,56.4799,15039.0
2024-05-24 13:00:00,59.3,59.55,59.26,59.46,62410.0,56.4704,56.7084,56.4323,56.6227,62410.0
2024-05-24 13:30:00,59.5,59.55,59.46,59.46,26375.0,56.6608,56.7084,56.6227,56.6227,26375.0
2024-05-24 14:00:00,59.46,59.49,59.4,59.41,20542.0,56.6227,56.6513,56.5656,56.5751,20542.0
2024-05-24 14:30:00,59.41,59.54,59.4,59.47,19471.0,56.5751,56.6989,56.5656,56.6322,19471.0
2024-05-24 15:00:00,59.46,59.49,59.38,59.39,35856.0,56.6227,56.6513,56.5465,56.5561,35856.0
2024-05-24 15:30:00,59.38,59.42,59.21,59.29,145296.0,56.5465,56.5846,56.3847,56.4608,145296.0
2024-05-28 09:30:00,59.68,60.05,59.54,59.79,28908.0,56.8322,57.1846,56.6989,56.937,28908.0
2024-05-28 10:00:00,59.83,59.85,59.61,59.67,38131.0,56.9751,56.9941,56.7656,56.8227,38131.0
2024-05-28 10:30:00,59.67,59.67,59.41,59.42,34659.0,56.8227,56.8227,56.5751,56.5846,34659.0
2024-05-28 11:00:00,59.41,59.52,59.37,59.51,25162.0,56.5751,56.6799,56.537,56.6703,25162.0
2024-05-28 11:30:00,59.51,59.57,59.5,59.54,19354.0,56.6703,56.7275,56.6608,56.6989,19354.0
2024-05-28 12:00:00,59.53,59.56,59.48,59.53,10301.0,56.6894,56.718,56.6418,56.6894,10301.0
2024-05-28 12:30:00,59.53,59.54,59.36,59.42,19680.0,56.6894,56.6989,56.5275,56.5846,19680.0
2024-05-28 13:00:00,59.42,59.45,59.31,59.31,24711.0,56.5846,56.6132,56.4799,56.4799,24711.0
2024-05-28 13:30:00,59.28,59.31,59.26,59.3,9368.0,56.4513,56.4799,56.4323,56.4704,9368.0
2024-05-28 14:00:00,59.3,59.3,59.04,59.04,21281.0,56.4704,56.4704,56.2228,56.2228,21281.0
2024-05-28 14:30:00,59.04,59.14,59.03,59.05,16153.0,56.2228,56.318,56.2132,56.2323,16153.0
2024-05-28 15:00:00,59.05,59.13,59.0,59.08,30310.0,56.2323,56.3085,56.1847,56.2609,30310.0
2024-05-28 15:30:00,59.08,59.17,58.85,58.91,99795.0,56.2609,56.3466,56.0418,56.099,99795.0
2024-05-29 09:30:00,58.3,58.64,58.19,58.32,28867.0,55.5181,55.8419,55.4133,55.5371,28867.0
2024-05-29 10:00:00,58.34,58.44,58.3,58.4,21143.0,55.5562,55.6514,55.5181,55.6133,21143.0
2024-05-29 10:30:00,58.4,58.55,58.4,58.48,26848.0,55.6133,55.7561,55.6133,55.6895,26848.0
2024-05-29 11:00:00,58.45,58.48,58.38,58.45,21351.0,55.6609,55.6895,55.5943,55.6609,21351.0
2024-05-29 11:30:00,58.44,58.48,58.39,58.44,20315.0,55.6514,55.6895,55.6038,55.6514,20315.0
2024-05-29 12:00:00,58.44,58.52,58.4,58.52,23289.0,55.6514,55.7276,55.6133,55.7276,23289.0
2024-05-29 12:30:00,58.52,58.7,58.52,58.7,15188.0,55.7276,55.899,55.7276,55.899,15188.0
2024-05-29 13:00:00,58.71,58.73,58.52,58.59,18515.0,55.9085,55.9276,55.7276,55.7942,18515.0
2024-05-29 13:30:00,58.6,58.6,58.44,58.57,16172.0,55.8038,55.8038,55.6514,55.7752,16172.0
2024-05-29 14:00:00,58.56,58.56,58.43,58.45,31468.0,55.7657,55.7657,55.6419,55.6609,31468.0
2024-05-29 14:30:00,58.44,58.58,58.4,58.45,45285.0,55.6514,55.7847,55.6133,55.6609,45285.0
2024-05-29 15:00:00,58.46,58.56,58.44,58.44,41722.0,55.6704,55.7657,55.6514,55.6514,41722.0
2024-05-29 15:30:00,58.44,58.72,58.42,58.71,102086.0,55.6514,55.918,55.6323,55.9085,102086.0
2024-05-30 09:30:00,59.41,59.88,59.22,59.88,39932.0,56.5751,57.0227,56.3942,57.0227,39932.0
2024-05-30 10:00:00,59.89,59.94,59.77,59.84,23110.0,57.0322,57.0798,56.9179,56.9846,23110.0
2024-05-30 10:30:00,59.82,59.82,59.71,59.8,29155.0,56.9655,56.9655,56.8608,56.9465,29155.0
2024-05-30 11:00:00,59.8,59.93,59.75,59.89,15018.0,56.9465,57.0703,56.8989,57.0322,15018.0
2024-05-30 11:30:00,59.86,59.88,59.66,59.77,19191.0,57.0036,57.0227,56.8132,56.9179,19191.0
2024-05-30 12:00:00,59.76,59.82,59.73,59.78,13829.0,56.9084,56.9655,56.8798,56.9275,13829.0
2024-05-30 12:30:00,59.8,59.87,59.78,59.85,9557.0,56.9465,57.0132,56.9275,56.9941,9557.0
2024-05-30 13:00:00,59.84,59.84,59.73,59.81,15766.0,56.9846,56.9846,56.8798,56.956,15766.0
2024-05-30 13:30:00,59.83,59.88,59.8,59.85,12010.0,56.9751,57.0227,56.9465,56.9941,12010.0
2024-05-30 14:00:00,59.83,59.84,59.73,59.83,16899.0,56.9751,56.9846,56.8798,56.9751,16899.0
2024-05-30 14:30:00,59.83,60.04,59.83,60.0,22533.0,56.9751,57.175,56.9751,57.137,22533.0
2024-05-30 15:00:00,59.99,60.1,59.93,60.1,28151.0,57.1274,57.2322,57.0703,57.2322,28151.0
2024-05-30 15:30:00,60.1,60.17,60.03,60.08,104186.0,57.2322,57.2988,57.1655,57.2131,104186.0
2024-05-31 09:30:00,60.48,60.62,60.13,60.62,20362.0,57.5941,57.7274,57.2608,57.7274,20362.0
2024-05-31 10:00:00,60.63,60.72,60.47,60.67,12150.0,57.7369,57.8226,57.5845,57.775,12150.0
2024-05-31 10:30:00,60.68,60.81,60.63,60.76,15492.0,57.7845,57.9083,57.7369,57.8607,15492.0
2024-05-31 11:00:00,60.79,61.08,60.79,60.96,23492.0,57.8893,58.1654,57.8893,58.0511,23492.0
2024-05-31 11:30:00,60.96,60.99,60.88,60.92,12210.0,58.0511,58.0797,57.975,58.0131,12210.0
2024-05-31 12:00:00,60.91,60.96,60.84,60.89,14617.0,58.0035,58.0511,57.9369,57.9845,14617.0
2024-05-31 12:30:00,60.86,60.91,60.83,60.85,13483.0,57.9559,58.0035,57.9274,57.9464,13483.0
2024-05-31 13:00:00,60.86,60.93,60.84,60.9,14541.0,57.9559,58.0226,57.9369,57.994,14541.0
2024-05-31 13:30:00,60.91,61.06,60.89,61.04,11470.0,58.0035,58.1464,57.9845,58.1273,11470.0
2024-05-31 14:00:00,61.05,61.14,61.0,61.11,13387.0,58.1369,58.2226,58.0892,58.194,13387.0
2024-05-31 14:30:00,61.11,61.23,61.11,61.22,14621.0,58.194,58.3083,58.194,58.2987,14621.0
2024-05-31 15:00:00,61.22,61.3,61.17,61.25,18330.0,58.2987,58.3749,58.2511,58.3273,18330.0
2024-05-31 15:30:00,61.25,61.49,61.23,61.49,136464.0,58.3273,58.5559,58.3083,58.5559,136464.0
2024-06-03 09:30:00,61.42,61.87,61.42,61.78,28816.0,58.4892,58.9177,58.4892,58.832,28816.0
2024-06-03 10:00:00,61.81,62.1,61.81,61.98,24399.0,58.8606,59.1367,58.8606,59.0225,24399.0
2024-06-03 10:30:00,61.99,62.1,61.87,62.0,21765.0,59.032,59.1367,58.9177,59.0415,21765.0
2024-06-03 11:00:00,61.99,62.14,61.93,61.99,15984.0,59.032,59.1748,58.9749,59.032,15984.0
2024-06-03 11:30:00,61.99,62.05,61.97,61.98,17940.0,59.032,59.0891,59.013,59.0225,17940.0
2024-06-03 12:00:00,62.01,62.06,61.86,61.87,18618.0,59.051,59.0987,58.9082,58.9177,18618.0
2024-06-03 12:30:00,61.9,61.91,61.81,61.88,24699.0,58.9463,58.9558,58.8606,58.9272,24699.0
2024-06-03 13:00:00,61.87,61.96,61.8,61.95,25926.0,58.9177,59.0034,58.8511,58.9939,25926.0
2024-06-03 13:30:00,61.95,61.99,61.84,61.92,33841.0,58.9939,59.032,58.8892,58.9653,33841.0
2024-06-03 14:00:00,61.92,62.02,61.92,62.0,41430.0,58.9653,59.0606,58.9653,59.0415,41430.0
2024-06-03 14:30:00,62.0,62.0,61.96,61.99,34741.0,59.0415,59.0415,59.0034,59.032,34741.0
2024-06-03 15:00:00,61.99,62.03,61.94,61.99,50231.0,59.032,59.0701,58.9844,59.032,50231.0
2024-06-03 15:30:00,61.98,62.04,61.86,61.95,154085.0,59.0225,59.0796,58.9082,58.9939,154085.0
2024-06-04 09:30:00,61.78,62.1,61.74,61.97,12528.0,58.832,59.1367,58.7939,59.013,12528.0
2024-06-04 10:00:00,62.02,62.14,61.97,62.06,25127.0,59.0606,59.1748,59.013,59.0987,25127.0
2024-06-04 10:30:00,62.05,62.08,61.86,61.9,15952.0,59.0891,59.1177,58.9082,58.9463,15952.0
2024-06-04 11:00:00,61.87,61.95,61.76,61.94,11558.0,58.9177,58.9939,58.813,58.9844,11558.0
2024-06-04 11:30:00,61.93,61.95,61.74,61.9,18353.0,58.9749,58.9939,58.7939,58.9463,18353.0
2024-06-04 12:00:00,61.93,61.96,61.83,61.87,10378.0,58.9749,59.0034,58.8796,58.9177,10378.0
2024-06-04 12:30:00,61.86,61.93,61.79,61.82,13100.0,58.9082,58.9749,58.8415,58.8701,13100.0
2024-06-04 13:00:00,61.82,61.85,61.74,61.82,11794.0,58.8701,58.8987,58.7939,58.8701,11794.0
2024-06-04 13:30:00,61.84,61.86,61.7,61.72,12293.0,58.8892,58.9082,58.7558,58.7749,12293.0
2024-06-04 14:00:00,61.73,61.8,61.65,61.77,18818.0,58.7844,58.8511,58.7082,58.8225,18818.0
2024-06-04 14:30:00,61.77,61.77,61.69,61.76,15334.0,58.8225,58.8225,58.7463,58.813,15334.0
2024-06-04 15:00:00,61.73,61.73,61.55,61.57,16124.0,58.7844,58.7844,58.613,58.632,16124.0
2024-06-04 15:30:00,61.58,61.78,61.51,61.55,90305.0,58.6416,58.832,58.5749,58.613,90305.0
2024-06-05 09:30:00,61.49,61.63,60.94,61.15,19029.0,58.5559,58.6892,58.0321,58.2321,19029.0
2024-06-05 10:00:00,61.17,61.36,61.11,61.19,9909.0,58.2511,58.4321,58.194,58.2702,9909.0
2024-06-05 10:30:00,61.22,61.31,61.18,61.29,27113.0,58.2987,58.3844,58.2606,58.3654,27113.0
2024-06-05 11:00:00,61.29,61.41,61.28,61.32,10434.0,58.3654,58.4797,58.3559,58.394,10434.0
2024-06-05 11:30:00,61.32,61.4,61.27,61.28,12964.0,58.394,58.4702,58.3464,58.3559,12964.0
2024-06-05 12:00:00,61.28,61.29,61.11,61.11,10372.0,58.3559,58.3654,58.194,58.194,10372.0
2024-06-05 12:30:00,61.1,61.21,61.1,61.16,10117.0,58.1845,58.2892,58.1845,58.2416,10117.0
2024-06-05 13:00:00,61.16,61.24,61.14,61.17,9856.0,58.2416,58.3178,58.2226,58.2511,9856.0
2024-06-05 13:30:00,61.15,61.16,61.09,61.1,12741.0,58.2321,58.2416,58.1749,58.1845,12741.0
2024-06-05 14:00:00,61.1,61.21,61.09,61.21,15358.0,58.1845,58.2892,58.1749,58.2892,15358.0
2024-06-05 14:30:00,61.2,61.3,61.13,61.13,16199.0,58.2797,58.3749,58.213,58.213,16199.0
2024-06-05 15:00:00,61.13,61.2,61.07,61.15,23001.0,58.213,58.2797,58.1559,58.2321,23001.0
2024-06-05 15:30:00,61.14,61.28,61.04,61.27,57248.0,58.2226,58.3559,58.1273,58.3464,57248.0
2024-06-06 09:30:00,60.86,61.36,60.86,61.36,11061.0,57.9559,58.4321,57.9559,58.4321,11061.0
2024-06-06 10:00:00,61.45,61.57,61.36,61.57,24233.0,58.5178,58.632,58.4321,58.632,24233.0
2024-06-06 10:30:00,61.58,61.58,61.38,61.4,19017.0,58.6416,58.6416,58.4511,58.4702,19017.0
2024-06-06 11:00:00,61.42,61.59,61.41,61.55,18071.0,58.4892,58.6511,58.4797,58.613,18071.0
2024-06-06 11:30:00,61.55,61.68,61.55,61.65,16667.0,58.613,58.7368,58.613,58.7082,16667.0
2024-06-06 12:00:00,61.65,61.67,61.58,61.64,15459.0,58.7082,58.7273,58.6416,58.6987,15459.0
2024-06-06 12:30:00,61.65,61.73,61.65,61.67,14374.0,58.7082,58.7844,58.7082,58.7273,14374.0
2024-06-06 13:00:00,61.67,61.67,61.59,61.66,16346.0,58.7273,58.7273,58.6511,58.7177,16346.0
2024-06-06 13:30:00,61.67,61.76,61.67,61.71,16643.0,58.7273,58.813,58.7273,58.7654,16643.0
2024-06-06 14:00:00,61.7,61.71,61.54,61.61,16366.0,58.7558,58.7654,58.6035,58.6701,16366.0
2024-06-06 14:30:00,61.61,61.67,61.55,61.65,24970.0,58.6701,58.7273,58.613,58.7082,24970.0
2024-06-06 15:00:00,61.65,61.69,61.6,61.63,30388.0,58.7082,58.7463,58.6606,58.6892,30388.0
2024-06-06 15:30:00,61.63,61.63,61.39,61.49,73256.0,58.6892,58.6892,58.4606,58.5559,73256.0
2024-06-07 09:30:00,60.84,61.14,60.75,60.97,20263.0,57.9369,58.2226,57.8512,58.0607,20263.0
2024-06-07 10:00:00,60.97,61.23,60.97,61.18,17997.0,58.0607,58.3083,58.0607,58.2606,17997.0
2024-06-07 10:30:00,61.17,61.25,61.03,61.07,21682.0,58.2511,58.3273,58.1178,58.1559,21682.0
2024-06-07 11:00:00,61.07,61.09,60.92,60.97,26194.0,58.1559,58.1749,58.0131,58.0607,26194.0
2024-06-07 11:30:00,60.97,61.11,60.97,61.09,23541.0,58.0607,58.194,58.0607,58.1749,23541.0
2024-06-07 12:00:00,61.1,61.11,61.05,61.08,26659.0,58.1845,58.194,58.1369,58.1654,26659.0
2024-06-07 12:30:00,61.09,61.15,60.96,61.1,40193.0,58.1749,58.2321,58.0511,58.1845,40193.0
2024-06-07 13:00:00,61.12,61.25,61.04,61.22,32695.0,58.2035,58.3273,58.1273,58.2987,32695.0
2024-06-07 13:30:00,61.22,61.25,61.07,61.24,23750.0,58.2987,58.3273,58.1559,58.3178,23750.0
2024-06-07 14:00:00,61.23,61.23,61.05,61.19,27773.0,58.3083,58.3083,58.1369,58.2702,27773.0
2024-06-07 14:30:00,61.19,61.3,61.18,61.27,28830.0,58.2702,58.3749,58.2606,58.3464,28830.0
2024-06-07 15:00:00,61.27,61.32,61.21,61.27,45974.0,58.3464,58.394,58.2892,58.3464,45974.0
2024-06-07 15:30:00,61.27,61.4,61.06,61.23,115080.0,58.3464,58.4702,58.1464,58.3083,115080.0
2024-06-10 09:30:00,60.87,60.87,60.0,60.51,24694.0,57.9654,57.9654,57.137,57.6226,24694.0
2024-06-10 10:00:00,60.51,60.76,60.47,60.56,27500.0,57.6226,57.8607,57.5845,57.6702,27500.0
2024-06-10 10:30:00,60.57,60.78,60.56,60.68,29681.0,57.6798,57.8797,57.6702,57.7845,29681.0
2024-06-10 11:00:00,60.68,60.68,60.53,60.62,16792.0,57.7845,57.7845,57.6417,57.7274,16792.0
2024-06-10 11:30:00,60.63,60.63,60.44,60.59,23844.0,57.7369,57.7369,57.556,57.6988,23844.0
2024-06-10 12:00:00,60.62,60.73,60.56,60.73,15656.0,57.7274,57.8321,57.6702,57.8321,15656.0
2024-06-10 12:30:00,60.74,60.86,60.74,60.8,19484.0,57.8416,57.9559,57.8416,57.8988,19484.0
2024-06-10 13:00:00,60.8,60.98,60.76,60.98,19443.0,57.8988,58.0702,57.8607,58.0702,19443.0
2024-06-10 13:30:00,60.99,61.21,60.99,61.14,21577.0,58.0797,58.2892,58.0797,58.2226,21577.0
2024-06-10 14:00:00,61.12,61.23,61.05,61.23,22457.0,58.2035,58.3083,58.1369,58.3083,22457.0
2024-06-10 14:30:00,61.23,61.28,61.18,61.23,26869.0,58.3083,58.3559,58.2606,58.3083,26869.0
2024-06-10 15:00:00,61.22,61.3,61.17,61.3,37457.0,58.2987,58.3749,58.2511,58.3749,37457.0
2024-06-10 15:30:00,61.3,61.31,60.69,60.76,143076.0,58.3749,58.3844,57.794,57.8607,143076.0
2024-06-11 09:30:00,60.35,60.73,60.15,60.71,19323.0,57.4703,57.8321,57.2798,57.8131,19323.0
2024-06-11 10:00:00,60.68,60.74,60.57,60.59,18132.0,57.7845,57.8416,57.6798,57.6988,18132.0
2024-06-11 10:30:00,60.6,60.74,60.6,60.74,21590.0,57.7083,57.8416,57.7083,57.8416,21590.0
2024-06-11 11:00:00,60.73,60.87,60.72,60.86,20486.0,57.8321,57.9654,57.8226,57.9559,20486.0
2024-06-11 11:30:00,60.86,60.94,60.82,60.85,126303.0,57.9559,58.0321,57.9178,57.9464,126303.0
2024-06-11 12:00:00,60.85,60.88,60.79,60.81,41114.0,57.9464,57.975,57.8893,57.9083,41114.0
2024-06-11 12:30:00,60.81,60.98,60.81,60.98,44672.0,57.9083,58.0702,57.9083,58.0702,44672.0
2024-06-11 13:00:00,60.98,61.02,60.85,60.88,38008.0,58.0702,58.1083,57.9464,57.975,38008.0
2024-06-11 13:30:00,60.89,60.95,60.85,60.86,39857.0,57.9845,58.0416,57.9464,57.9559,39857.0
2024-06-11 14:00:00,60.85,61.0,60.84,61.0,26674.0,57.9464,58.0892,57.9369,58.0892,26674.0
2024-06-11 14:30:00,61.01,61.05,60.96,61.05,23516.0,58.0988,58.1369,58.0511,58.1369,23516.0
2024-06-11 15:00:00,61.04,61.17,61.03,61.04,52091.0,58.1273,58.2511,58.1178,58.1273,52091.0
2024-06-11 15:30:00,61.03,61.03,60.5,60.6,144418.0,58.1178,58.1178,57.6131,57.7083,144418.0
2024-06-12 09:30:00,61.14,61.86,61.14,61.48,89415.0,58.8662,59.5594,58.8662,59.1935,89415.0
2024-06-12 10:00:00,61.46,61.47,61.2,61.3,30027.0,59.1743,59.1839,58.9239,59.0202,30027.0
2024-06-12 10:30:00,61.26,61.41,61.12,61.33,43114.0,58.9817,59.1261,58.8469,59.0491,43114.0
2024-06-12 11:00:00,61.29,61.39,61.26,61.26,29875.0,59.0106,59.1069,58.9817,58.9817,29875.0
2024-06-12 11:30:00,61.28,61.47,61.28,61.44,35121.0,59.001,59.1839,59.001,59.155,35121.0
2024-06-12 12:00:00,61.42,61.47,61.31,61.32,20274.0,59.1358,59.1839,59.0298,59.0395,20274.0
2024-06-12 12:30:00,61.31,61.32,61.21,61.26,35234.0,59.0298,59.0395,58.9336,58.9817,35234.0
2024-06-12 13:00:00,61.25,61.31,61.17,61.25,36802.0,58.9721,59.0298,58.8951,58.9721,36802.0
2024-06-12 13:30:00,61.25,61.26,61.13,61.17,29693.0,58.9721,58.9817,58.8565,58.8951,29693.0
2024-06-12 14:00:00,61.17,61.17,60.76,61.06,44063.0,58.8951,58.8951,58.5003,58.7891,44063.0
2024-06-12 14:30:00,61.06,61.2,60.76,60.92,42466.0,58.7891,58.9239,58.5003,58.6543,42466.0
2024-06-12 15:00:00,60.91,61.01,60.64,60.64,41540.0,58.6447,58.741,58.3848,58.3848,41540.0
2024-06-12 15:30:00,60.64,60.75,60.46,60.61,125836.0,58.3848,58.4907,58.2115,58.3559,125836.0
2024-06-13 09:30:00,60.43,60.99,60.33,60.76,34753.0,58.1826,58.7217,58.0863,58.5003,34753.0
2024-06-13 10:00:00,60.74,61.05,60.63,60.92,29710.0,58.481,58.7795,58.3751,58.6543,29710.0
2024-06-13 10:30:00,60.92,61.22,60.81,61.18,38982.0,58.6543,58.9432,58.5484,58.9047,38982.0
2024-06-13 11:00:00,61.15,61.2,61.03,61.2,22069.0,58.8758,58.9239,58.7603,58.9239,22069.0
2024-06-13 11:30:00,61.21,61.49,61.2,61.46,39584.0,58.9336,59.2031,58.9239,59.1743,39584.0
2024-06-13 12:00:00,61.44,61.6,61.37,61.6,100104.0,59.155,59.3091,59.0876,59.3091,100104.0
2024-06-13 12:30:00,61.59,61.77,61.56,61.73,48389.0,59.2994,59.4727,59.2705,59.4342,48389.0
2024-06-13 13:00:00,61.72,62.03,61.69,61.98,94464.0,59.4246,59.7231,59.3957,59.6749,94464.0
2024-06-13 13:30:00,61.98,61.99,61.84,61.91,43370.0,59.6749,59.6846,59.5401,59.6075,43370.0
2024-06-13 14:00:00,61.91,61.92,61.74,61.75,45835.0,59.6075,59.6172,59.4439,59.4535,45835.0
2024-06-13 14:30:00,61.75,61.82,61.64,61.74,42907.0,59.4535,59.5209,59.3476,59.4439,42907.0
2024-06-13 15:00:00,61.74,61.76,61.64,61.69,65742.0,59.4439,59.4631,59.3476,59.3957,65742.0
2024-06-13 15:30:00,61.69,61.75,61.58,61.64,142769.0,59.3957,59.4535,59.2898,59.3476,142769.0
2024-06-14 09:30:00,61.4,61.85,61.39,61.56,31234.0,59.1165,59.5498,59.1069,59.2705,31234.0
2024-06-14 10:00:00,61.47,61.5,61.12,61.31,21260.0,59.1839,59.2128,58.8469,59.0298,21260.0
2024-06-14 10:30:00,61.31,61.42,61.19,61.37,19895.0,59.0298,59.1358,58.9143,59.0876,19895.0
2024-06-14 11:00:00,61.35,61.58,61.35,61.53,25172.0,59.0684,59.2898,59.0684,59.2417,25172.0
2024-06-14 11:30:00,61.54,61.63,61.5,61.57,26704.0,59.2513,59.3379,59.2128,59.2802,26704.0
2024-06-14 12:00:00,61.58,61.85,61.5,61.66,163921.0,59.2898,59.5498,59.2128,59.3668,163921.0
2024-06-14 12:30:00,61.65,61.76,61.63,61.69,25416.0,59.3572,59.4631,59.3379,59.3957,25416.0
2024-06-14 13:00:00,61.69,61.84,61.69,61.75,41367.0,59.3957,59.5401,59.3957,59.4535,41367.0
2024-06-14 13:30:00,61.74,61.77,61.67,61.75,27740.0,59.4439,59.4727,59.3765,59.4535,27740.0
2024-06-14 14:00:00,61.75,61.96,61.74,61.79,39062.0,59.4535,59.6557,59.4439,59.492,39062.0
2024-06-14 14:30:00,61.79,61.79,61.62,61.73,34815.0,59.492,59.492,59.3283,59.4342,34815.0
2024-06-14 15:00:00,61.73,61.73,61.54,61.66,54939.0,59.4342,59.4342,59.2513,59.3668,54939.0
2024-06-14 15:30:00,61.65,61.83,61.6,61.78,197529.0,59.3572,59.5305,59.3091,59.4824,197529.0
2024-06-17 09:30:00,61.34,61.39,61.09,61.19,11050.0,59.0587,59.1069,58.818,58.9143,11050.0
2024-06-17 10:00:00,61.15,61.34,61.0,61.25,24398.0,58.8758,59.0587,58.7314,58.9721,24398.0
2024-06-17 10:30:00,61.22,61.24,61.07,61.09,25597.0,58.9432,58.9624,58.7988,58.818,25597.0
2024-06-17 11:00:00,61.08,61.42,61.04,61.38,37641.0,58.8084,59.1358,58.7699,59.0972,37641.0
2024-06-17 11:30:00,61.38,61.43,61.21,61.21,28396.0,59.0972,59.1454,58.9336,58.9336,28396.0
2024-06-17 12:00:00,61.22,61.32,61.18,61.32,9548.0,58.9432,59.0395,58.9047,59.0395,9548.0
2024-06-17 12:30:00,61.31,61.31,61.19,61.2,6988.0,59.0298,59.0298,58.9143,58.9239,6988.0
2024-06-17 13:00:00,61.21,61.32,61.18,61.28,4213.0,58.9336,59.0395,58.9047,59.001,4213.0
2024-06-17 13:30:00,61.29,61.39,61.29,61.37,4885.0,59.0106,59.1069,59.0106,59.0876,4885.0
2024-06-17 14:00:00,61.39,61.61,61.39,61.6,9399.0,59.1069,59.3187,59.1069,59.3091,9399.0
2024-06-17 14:30:00,61.61,61.61,61.33,61.35,9966.0,59.3187,59.3187,59.0491,59.0684,9966.0
2024-06-17 15:00:00,61.35,61.35,61.19,61.24,14771.0,59.0684,59.0684,58.9143,58.9624,14771.0
2024-06-17 15:30:00,61.24,61.51,61.11,61.43,161010.0,58.9624,59.2224,58.8373,59.1454,161010.0
2024-06-18 09:30:00,61.58,61.72,61.45,61.47,11581.0,59.2898,59.4246,59.1646,59.1839,11581.0
2024-06-18 10:00:00,61.48,61.51,61.13,61.21,13195.0,59.1935,59.2224,58.8565,58.9336,13195.0
2024-06-18 10:30:00,61.19,61.22,60.97,61.05,9530.0,58.9143,58.9432,58.7025,58.7795,9530.0
2024-06-18 11:00:00,61.02,61.14,60.93,61.04,21208.0,58.7506,58.8662,58.664,58.7699,21208.0
2024-06-18 11:30:00,61.07,61.26,61.07,61.24,3639.0,58.7988,58.9817,58.7988,58.9624,3639.0
2024-06-18 12:00:00,61.23,61.25,61.17,61.21,7907.0,58.9528,58.9721,58.8951,58.9336,7907.0
2024-06-18 12:30:00,61.2,61.29,61.19,61.19,2380.0,58.9239,59.0106,58.9143,58.9143,2380.0
2024-06-18 13:00:00,61.19,61.43,61.19,61.34,16714.0,58.9143,59.1454,58.9143,59.0587,16714.0
2024-06-18 13:30:00,61.35,61.41,61.31,61.41,9829.0,59.0684,59.1261,59.0298,59.1261,9829.0
2024-06-18 14:00:00,61.39,61.39,61.22,61.27,12707.0,59.1069,59.1069,58.9432,58.9913,12707.0
2024-06-18 14:30:00,61.26,61.35,61.25,61.25,15309.0,58.9817,59.0684,58.9721,58.9721,15309.0
2024-06-18 15:00:00,61.24,61.24,61.1,61.14,20495.0,58.9624,58.9624,58.8277,58.8662,20495.0
2024-06-18 15:30:00,61.12,61.22,61.08,61.17,70855.0,58.8469,58.9432,58.8084,58.8951,70855.0
2024-06-20 09:30:00,61.16,61.25,60.81,61.16,20805.0,58.8854,58.9721,58.5484,58.8854,20805.0
2024-06-20 10:00:00,61.13,61.37,61.12,61.33,16621.0,58.8565,59.0876,58.8469,59.0491,16621.0
2024-06-20 10:30:00,61.34,61.35,61.12,61.19,23297.0,59.0587,59.0684,58.8469,58.9143,23297.0
2024-06-20 11:00:00,61.21,61.22,61.0,61.07,13065.0,58.9336,58.9432,58.7314,58.7988,13065.0
2024-06-20 11:30:00,61.06,61.27,61.06,61.25,17149.0,58.7891,58.9913,58.7891,58.9721,17149.0
2024-06-20 12:00:00,61.26,61.56,61.23,61.55,34048.0,58.9817,59.2705,58.9528,59.2609,34048.0
2024-06-20 12:30:00,61.56,61.79,61.51,61.72,31566.0,59.2705,59.492,59.2224,59.4246,31566.0
2024-06-20 13:00:00,61.73,61.73,61.54,61.58,64546.0,59.4342,59.4342,59.2513,59.2898,64546.0
2024-06-20 13:30:00,61.57,61.75,61.49,61.73,35103.0,59.2802,59.4535,59.2031,59.4342,35103.0
2024-06-20 14:00:00,61.73,61.74,61.66,61.71,10541.0,59.4342,59.4439,59.3668,59.415,10541.0
2024-06-20 14:30:00,61.71,61.8,61.64,61.73,19352.0,59.415,59.5016,59.3476,59.4342,19352.0
2024-06-20 15:00:00,61.72,61.72,61.49,61.71,28448.0,59.4246,59.4246,59.2031,59.415,28448.0
2024-06-20 15:30:00,61.7,61.71,61.55,61.66,108619.0,59.4053,59.415,59.2609,59.3668,108619.0
2024-06-21 09:30:00,61.74,62.22,61.62,61.72,255231.0,59.4439,59.906,59.3283,59.4246,255231.0
2024-06-21 10:00:00,61.72,61.79,61.66,61.78,8195.0,59.4246,59.492,59.3668,59.4824,8195.0
2024-06-21 10:30:00,61.79,61.89,61.59,61.6,26290.0,59.492,59.5883,59.2994,59.3091,26290.0
2024-06-21 11:00:00,61.58,61.81,61.58,61.8,22626.0,59.2898,59.5112,59.2898,59.5016,22626.0
2024-06-21 11:30:00,61.8,61.95,61.77,61.86,17800.0,59.5016,59.646,59.4727,59.5594,17800.0
2024-06-21 12:00:00,61.89,61.91,61.84,61.9,21688.0,59.5883,59.6075,59.5401,59.5979,21688.0
2024-06-21 12:30:00,61.9,62.02,61.83,62.01,61829.0,59.5979,59.7134,59.5305,59.7038,61829.0
2024-06-21 13:00:00,61.99,62.05,61.95,62.02,23574.0,59.6846,59.7423,59.646,59.7134,23574.0
2024-06-21 13:30:00,62.02,62.12,61.91,61.91,13464.0,59.7134,59.8097,59.6075,59.6075,13464.0
2024-06-21 14:00:00,61.91,61.98,61.89,61.96,17144.0,59.6075,59.6749,59.5883,59.6557,17144.0
2024-06-21 14:30:00,61.95,62.0,61.85,61.96,19217.0,59.646,59.6942,59.5498,59.6557,19217.0
2024-06-21 15:00:00,61.93,62.02,61.73,61.75,13537.0,59.6268,59.7134,59.4342,59.4535,13537.0
2024-06-21 15:30:00,61.73,62.22,61.73,62.15,154718.0,59.4342,59.906,59.4342,59.8386,154718.0
2024-06-24 09:30:00,62.15,62.42,62.01,62.28,77989.0,59.8386,60.0986,59.7038,59.9638,77989.0
2024-06-24 10:00:00,62.28,62.55,62.04,62.41,159585.0,59.9638,60.2237,59.7327,60.0889,159585.0
2024-06-24 10:30:00,62.41,62.75,62.4,62.67,287079.0,60.0889,60.4163,60.0793,60.3393,287079.0
2024-06-24 11:00:00,62.66,62.79,62.64,62.7,55883.0,60.3296,60.4548,60.3104,60.3681,55883.0
2024-06-24 11:30:00,62.65,62.7,62.43,62.69,17581.0,60.32,60.3681,60.1082,60.3585,17581.0
2024-06-24 12:00:00,62.69,62.73,62.63,62.7,14064.0,60.3585,60.397,60.3008,60.3681,14064.0
2024-06-24 12:30:00,62.7,62.76,62.55,62.62,29486.0,60.3681,60.4259,60.2237,60.2911,29486.0
2024-06-24 13:00:00,62.64,62.64,62.33,62.36,41770.0,60.3104,60.3104,60.0119,60.0408,41770.0
2024-06-24 13:30:00,62.36,62.41,62.27,62.32,19238.0,60.0408,60.0889,59.9541,60.0023,19238.0
2024-06-24 14:00:00,62.33,62.55,62.28,62.55,167528.0,60.0119,60.2237,59.9638,60.2237,167528.0
2024-06-24 14:30:00,62.56,62.63,62.51,62.52,17076.0,60.2334,60.3008,60.1852,60.1948,17076.0
2024-06-24 15:00:00,62.52,62.52,62.3,62.45,69885.0,60.1948,60.1948,59.983,60.1274,69885.0
2024-06-24 15:30:00,62.45,62.53,62.22,62.23,171641.0,60.1274,60.2045,59.906,59.9156,171641.0
2024-06-25 09:30:00,62.38,62.38,62.0,62.03,23138.0,60.06,60.06,59.6942,59.7231,23138.0
2024-06-25 10:00:00,62.03,62.04,61.7,61.73,19051.0,59.7231,59.7327,59.4053,59.4342,19051.0
2024-06-25 10:30:00,61.76,61.77,61.53,61.57,14010.0,59.4631,59.4727,59.2417,59.2802,14010.0
2024-06-25 11:00:00,61.46,61.49,61.25,61.27,7627.0,59.1743,59.2031,58.9721,58.9913,7627.0
2024-06-25 11:30:00,61.28,61.28,61.12,61.15,16261.0,59.001,59.001,58.8469,58.8758,16261.0
2024-06-25 12:00:00,61.14,61.29,61.07,61.26,10417.0,58.8662,59.0106,58.7988,58.9817,10417.0
2024-06-25 12:30:00,61.25,61.25,61.15,61.25,4445.0,58.9721,58.9721,58.8758,58.9721,4445.0
2024-06-25 13:00:00,61.26,61.31,61.2,61.3,6656.0,58.9817,59.0298,58.9239,59.0202,6656.0
2024-06-25 13:30:00,61.32,61.33,61.23,61.25,5907.0,59.0395,59.0491,58.9528,58.9721,5907.0
2024-06-25 14:00:00,61.24,61.39,61.24,61.35,5646.0,58.9624,59.1069,58.9624,59.0684,5646.0
2024-06-25 14:30:00,61.34,61.36,61.26,61.35,11865.0,59.0587,59.078,58.9817,59.0684,11865.0
2024-06-25 15:00:00,61.36,61.39,61.28,61.31,12880.0,59.078,59.1069,59.001,59.0298,12880.0
2024-06-25 15:30:00,61.29,61.35,61.18,61.31,68005.0,59.0106,59.0684,58.9047,59.0298,68005.0
2024-06-26 09:30:00,60.9,61.3,60.64,60.98,14251.0,58.6351,59.0202,58.3848,58.7121,14251.0
2024-06-26 10:00:00,60.96,61.16,60.94,61.08,6992.0,58.6929,58.8854,58.6736,58.8084,6992.0
2024-06-26 10:30:00,61.01,61.24,60.94,61.11,244305.0,58.741,58.9624,58.6736,58.8373,244305.0
2024-06-26 11:00:00,61.13,61.46,61.12,61.44,117794.0,58.8565,59.1743,58.8469,59.155,117794.0
2024-06-26 11:30:00,61.42,61.43,61.28,61.3,9635.0,59.1358,59.1454,59.001,59.0202,9635.0
2024-06-26 12:00:00,61.3,61.42,61.28,61.3,11178.0,59.0202,59.1358,59.001,59.0202,11178.0
2024-06-26 12:30:00,61.28,61.43,61.27,61.41,19206.0,59.001,59.1454,58.9913,59.1261,19206.0
2024-06-26 13:00:00,61.4,61.42,61.23,61.25,10286.0,59.1165,59.1358,58.9528,58.9721,10286.0
2024-06-26 13:30:00,61.26,61.37,61.19,61.35,13198.0,58.9817,59.0876,58.9143,59.0684,13198.0
2024-06-26 14:00:00,61.34,61.38,61.26,61.26,11776.0,59.0587,59.0972,58.9817,58.9817,11776.0
2024-06-26 14:30:00,61.26,61.33,61.25,61.27,9463.0,58.9817,59.0491,58.9721,58.9913,9463.0
2024-06-26 15:00:00,61.25,61.27,61.19,61.22,21666.0,58.9721,58.9913,58.9143,58.9432,21666.0
2024-06-26 15:30:00,61.22,61.56,61.21,61.39,140577.0,58.9432,59.2705,58.9336,59.1069,140577.0
2024-06-27 09:30:00,61.4,61.67,61.2,61.67,8625.0,59.1165,59.3765,58.9239,59.3765,8625.0
2024-06-27 10:00:00,61.68,61.74,61.6,61.66,9934.0,59.3861,59.4439,59.3091,59.3668,9934.0
2024-06-27 10:30:00,61.67,61.74,61.64,61.7,5747.0,59.3765,59.4439,59.3476,59.4053,5747.0
2024-06-27 11:00:00,61.69,61.75,61.64,61.75,9602.0,59.3957,59.4535,59.3476,59.4535,9602.0
2024-06-27 11:30:00,61.75,61.92,61.72,61.86,9987.0,59.4535,59.6172,59.4246,59.5594,9987.0
2024-06-27 12:00:00,61.86,61.86,61.76,61.79,23432.0,59.5594,59.5594,59.4631,59.492,23432.0
2024-06-27 12:30:00,61.79,61.79,61.59,61.64,21671.0,59.492,59.492,59.2994,59.3476,21671.0
2024-06-27 13:00:00,61.65,61.67,61.6,61.6,8169.0,59.3572,59.3765,59.3091,59.3091,8169.0
2024-06-27 13:30:00,61.55,61.67,61.55,61.63,7587.0,59.2609,59.3765,59.2609,59.3379,7587.0
2024-06-27 14:00:00,61.63,61.63,61.47,61.49,18925.0,59.3379,59.3379,59.1839,59.2031,18925.0
2024-06-27 14:30:00,61.47,61.56,61.45,61.52,24430.0,59.1839,59.2705,59.1646,59.232,24430.0
2024-06-27 15:00:00,61.53,61.58,61.5,61.57,30806.0,59.2417,59.2898,59.2128,59.2802,30806.0
2024-06-27 15:30:00,61.57,62.09,61.57,61.99,155876.0,59.2802,59.7808,59.2802,59.6846,155876.0
2024-06-28 09:30:00,62.26,62.57,61.83,61.87,24884.0,59.9445,60.243,59.5305,59.569,24884.0
2024-06-28 10:00:00,61.9,61.98,61.78,61.95,10063.0,59.5979,59.6749,59.4824,59.646,10063.0
2024-06-28 10:30:00,61.98,62.12,61.94,62.04,44352.0,59.6749,59.8097,59.6364,59.7327,44352.0
2024-06-28 11:00:00,62.04,62.04,61.92,61.97,6620.0,59.7327,59.7327,59.6172,59.6653,6620.0
2024-06-28 11:30:00,61.94,62.01,61.84,61.84,23199.0,59.6364,59.7038,59.5401,59.5401,23199.0
2024-06-28 12:00:00,61.86,61.87,61.78,61.86,20100.0,59.5594,59.569,59.4824,59.5594,20100.0
2024-06-28 12:30:00,61.84,61.87,61.71,61.79,16132.0,59.5401,59.569,59.415,59.492,16132.0
2024-06-28 13:00:00,61.79,61.94,61.77,61.85,26816.0,59.492,59.6364,59.4727,59.5498,26816.0
2024-06-28 13:30:00,61.84,61.89,61.78,61.78,7695.0,59.5401,59.5883,59.4824,59.4824,7695.0
2024-06-28 14:00:00,61.78,61.83,61.68,61.71,25238.0,59.4824,59.5305,59.3861,59.415,25238.0
2024-06-28 14:30:00,61.69,61.8,61.69,61.75,41087.0,59.3957,59.5016,59.3957,59.4535,41087.0
2024-06-28 15:00:00,61.75,61.84,61.7,61.84,31810.0,59.4535,59.5401,59.4053,59.5401,31810.0
2024-06-28 15:30:00,61.85,62.31,61.6,62.2,274502.0,59.5498,59.9927,59.3091,59.8867,274502.0
2024-07-01 09:30:00,62.19,62.19,61.7,61.9,18476.0,59.8771,59.8771,59.4053,59.5979,18476.0
2024-07-01 10:00:00,61.93,62.12,61.49,61.67,21912.0,59.6268,59.8097,59.2031,59.3765,21912.0
2024-07-01 10:30:00,61.63,61.75,61.52,61.69,28736.0,59.3379,59.4535,59.232,59.3957,28736.0
2024-07-01 11:00:00,61.69,61.69,61.36,61.48,23738.0,59.3957,59.3957,59.078,59.1935,23738.0
2024-07-01 11:30:00,61.49,61.53,61.36,61.45,18412.0,59.2031,59.2417,59.078,59.1646,18412.0
2024-07-01 12:00:00,61.45,61.54,61.36,61.54,15291.0,59.1646,59.2513,59.078,59.2513,15291.0
2024-07-01 12:30:00,61.55,61.55,61.34,61.42,12660.0,59.2609,59.2609,59.0587,59.1358,12660.0
2024-07-01 13:00:00,61.41,61.61,61.4,61.6,12806.0,59.1261,59.3187,59.1165,59.3091,12806.0
2024-07-01 13:30:00,61.58,61.7,61.56,61.64,19282.0,59.2898,59.4053,59.2705,59.3476,19282.0
2024-07-01 14:00:00,61.64,61.77,61.58,61.67,14177.0,59.3476,59.4727,59.2898,59.3765,14177.0
2024-07-01 14:30:00,61.66,61.79,61.63,61.79,17376.0,59.3668,59.492,59.3379,59.492,17376.0
2024-07-01 15:00:00,61.79,61.83,61.66,61.71,31752.0,59.492,59.5305,59.3668,59.415,31752.0
2024-07-01 15:30:00,61.7,61.97,61.7,61.86,129004.0,59.4053,59.6653,59.4053,59.5594,129004.0
2024-07-02 09:30:00,62.18,62.21,61.95,62.15,48178.0,59.8675,59.8964,59.646,59.8386,48178.0
2024-07-02 10:00:00,62.2,62.26,61.99,62.02,65153.0,59.8867,59.9445,59.6846,59.7134,65153.0
2024-07-02 10:30:00,62.02,62.14,61.89,61.89,162008.0,59.7134,59.829,59.5883,59.5883,162008.0
2024-07-02 11:00:00,61.92,61.96,61.79,61.89,17432.0,59.6172,59.6557,59.492,59.5883,17432.0
2024-07-02 11:30:00,61.9,61.93,61.74,61.77,72901.0,59.5979,59.6268,59.4439,59.4727,72901.0
2024-07-02 12:00:00,61.79,61.94,61.77,61.87,20041.0,59.492,59.6364,59.4727,59.569,20041.0
2024-07-02 12:30:00,61.86,61.86,61.71,61.72,32732.0,59.5594,59.5594,59.415,59.4246,32732.0
2024-07-02 13:00:00,61.72,61.94,61.71,61.81,17310.0,59.4246,59.6364,59.415,59.5112,17310.0
2024-07-02 13:30:00,61.8,61.83,61.72,61.73,18381.0,59.5016,59.5305,59.4246,59.4342,18381.0
2024-07-02 14:00:00,61.74,61.86,61.72,61.82,15961.0,59.4439,59.5594,59.4246,59.5209,15961.0
2024-07-02 14:30:00,61.82,62.02,61.82,61.94,23113.0,59.5209,59.7134,59.5209,59.6364,23113.0
2024-07-02 15:00:00,61.93,62.02,61.91,62.0,25227.0,59.6268,59.7134,59.6075,59.6942,25227.0
2024-07-02 15:30:00,61.99,62.13,61.94,62.0,127778.0,59.6846,59.8193,59.6364,59.6942,127778.0
2024-07-03 09:30:00,62.42,62.42,62.14,62.37,23785.0,60.0986,60.0986,59.829,60.0504,23785.0
2024-07-03 10:00:00,62.4,62.61,62.19,62.27,34877.0,60.0793,60.2815,59.8771,59.9541,34877.0
2024-07-03 10:30:00,62.26,62.26,61.95,61.99,19344.0,59.9445,59.9445,59.646,59.6846,19344.0
2024-07-03 11:00:00,61.99,62.15,61.95,61.95,16160.0,59.6846,59.8386,59.646,59.646,16160.0
2024-07-03 11:30:00,61.97,61.99,61.85,61.87,23463.0,59.6653,59.6846,59.5498,59.569,23463.0
2024-07-03 12:00:00,61.87,61.87,61.75,61.76,23391.0,59.569,59.569,59.4535,59.4631,23391.0
2024-07-03 12:30:00,61.75,61.81,61.64,61.64,54549.0,59.4535,59.5112,59.3476,59.3476,54549.0
2024-07-05 09:30:00,61.76,61.84,61.39,61.56,18257.0,59.4631,59.5401,59.1069,59.2705,18257.0
2024-07-05 10:00:00,61.56,61.6,61.43,61.6,9243.0,59.2705,59.3091,59.1454,59.3091,9243.0
2024-07-05 10:30:00,61.64,61.79,61.6,61.77,15099.0,59.3476,59.492,59.3091,59.4727,15099.0
2024-07-05 11:00:00,61.8,61.82,61.69,61.72,8241.0,59.5016,59.5209,59.3957,59.4246,8241.0
2024-07-05 11:30:00,61.69,61.83,61.66,61.75,8873.0,59.3957,59.5305,59.3668,59.4535,8873.0
2024-07-05 12:00:00,61.72,61.74,61.61,61.61,4831.0,59.4246,59.4439,59.3187,59.3187,4831.0
2024-07-05 12:30:00,61.61,61.87,61.6,61.79,11449.0,59.3187,59.569,59.3091,59.492,11449.0
2024-07-05 13:00:00,61.8,61.87,61.79,61.83,49527.0,59.5016,59.569,59.492,59.5305,49527.0
2024-07-05 13:30:00,61.84,62.03,61.81,62.0,9025.0,59.5401,59.7231,59.5112,59.6942,9025.0
2024-07-05 14:00:00,62.0,62.02,61.89,61.98,9591.0,59.6942,59.7134,59.5883,59.6749,9591.0
2024-07-05 14:30:00,61.98,61.99,61.91,61.96,5888.0,59.6749,59.6846,59.6075,59.6557,5888.0
2024-07-05 15:00:00,61.95,62.0,61.93,61.93,15117.0,59.646,59.6942,59.6268,59.6268,15117.0
2024-07-05 15:30:00,61.93,62.08,61.91,61.92,86347.0,59.6268,59.7712,59.6075,59.6172,86347.0
2024-07-08 09:30:00,61.92,62.24,61.92,62.18,26650.0,59.6172,59.9253,59.6172,59.8675,26650.0
2024-07-08 10:00:00,62.19,62.25,61.73,61.74,21689.0,59.8771,59.9349,59.4342,59.4439,21689.0
2024-07-08 10:30:00,61.72,61.74,61.63,61.67,11127.0,59.4246,59.4439,59.3379,59.3765,11127.0
2024-07-08 11:00:00,61.67,61.73,61.53,61.53,10533.0,59.3765,59.4342,59.2417,59.2417,10533.0
2024-07-08 11:30:00,61.51,61.55,61.42,61.42,14788.0,59.2224,59.2609,59.1358,59.1358,14788.0
2024-07-08 12:00:00,61.38,61.51,61.34,61.47,14574.0,59.0972,59.2224,59.0587,59.1839,14574.0
2024-07-08 12:30:00,61.48,61.65,61.48,61.64,11025.0,59.1935,59.3572,59.1935,59.3476,11025.0
2024-07-08 13:00:00,61.65,61.66,61.52,61.52,5695.0,59.3572,59.3668,59.232,59.232,5695.0
2024-07-08 13:30:00,61.52,61.56,61.46,61.46,24455.0,59.232,59.2705,59.1743,59.1743,24455.0
2024-07-08 14:00:00,61.48,61.51,61.45,61.51,19856.0,59.1935,59.2224,59.1646,59.2224,19856.0
2024-07-08 14:30:00,61.51,61.59,61.47,61.59,27182.0,59.2224,59.2994,59.1839,59.2994,27182.0
2024-07-08 15:00:00,61.61,61.66,61.54,61.64,23535.0,59.3187,59.3668,59.2513,59.3476,23535.0
2024-07-08 15:30:00,61.64,61.78,61.6,61.72,119417.0,59.3476,59.4824,59.3091,59.4246,119417.0
2024-07-09 09:30:00,62.12,62.12,61.77,61.89,32917.0,59.8097,59.8097,59.4727,59.5883,32917.0
2024-07-09 10:00:00,61.89,61.89,61.63,61.82,25020.0,59.5883,59.5883,59.3379,59.5209,25020.0
2024-07-09 10:30:00,61.79,61.89,61.75,61.83,17802.0,59.492,59.5883,59.4535,59.5305,17802.0
2024-07-09 11:00:00,61.84,62.24,61.84,62.24,64463.0,59.5401,59.9253,59.5401,59.9253,64463.0
2024-07-09 11:30:00,62.14,62.2,61.95,62.03,41845.0,59.829,59.8867,59.646,59.7231,41845.0
2024-07-09 12:00:00,62.01,62.13,62.0,62.12,10838.0,59.7038,59.8193,59.6942,59.8097,10838.0
2024-07-09 12:30:00,62.13,62.16,61.97,62.12,38580.0,59.8193,59.8482,59.6653,59.8097,38580.0
2024-07-09 13:00:00,62.13,62.24,62.08,62.08,10290.0,59.8193,59.9253,59.7712,59.7712,10290.0
2024-07-09 13:30:00,62.09,62.12,61.97,61.98,10251.0,59.7808,59.8097,59.6653,59.6749,10251.0
2024-07-09 14:00:00,61.97,62.03,61.96,62.02,11424.0,59.6653,59.7231,59.6557,59.7134,11424.0
2024-07-09 14:30:00,62.01,62.01,61.94,61.97,10734.0,59.7038,59.7038,59.6364,59.6653,10734.0
2024-07-09 15:00:00,61.97,62.04,61.95,62.04,31863.0,59.6653,59.7327,59.646,59.7327,31863.0
2024-07-09 15:30:00,62.04,62.11,61.97,62.07,98821.0,59.7327,59.8001,59.6653,59.7616,98821.0
2024-07-10 09:30:00,62.31,62.35,62.05,62.28,239950.0,59.9927,60.0312,59.7423,59.9638,239950.0
2024-07-10 10:00:00,62.24,62.34,62.11,62.24,7773.0,59.9253,60.0215,59.8001,59.9253,7773.0
2024-07-10 10:30:00,62.21,62.46,62.21,62.41,25757.0,59.8964,60.1371,59.8964,60.0889,25757.0
2024-07-10 11:00:00,62.43,62.44,62.25,62.3,16357.0,60.1082,60.1178,59.9349,59.983,16357.0
2024-07-10 11:30:00,62.3,62.3,62.15,62.18,9913.0,59.983,59.983,59.8386,59.8675,9913.0
2024-07-10 12:00:00,62.17,62.2,61.93,62.01,24304.0,59.8579,59.8867,59.6268,59.7038,24304.0
2024-07-10 12:30:00,61.99,62.01,61.93,61.96,9290.0,59.6846,59.7038,59.6268,59.6557,9290.0
2024-07-10 13:00:00,61.98,62.04,61.96,61.99,17894.0,59.6749,59.7327,59.6557,59.6846,17894.0
2024-07-10 13:30:00,61.99,62.16,61.95,62.12,31516.0,59.6846,59.8482,59.646,59.8097,31516.0
2024-07-10 14:00:00,62.09,62.22,62.0,62.16,35965.0,59.7808,59.906,59.6942,59.8482,35965.0
2024-07-10 14:30:00,62.15,62.23,62.0,62.23,85548.0,59.8386,59.9156,59.6942,59.9156,85548.0
2024-07-10 15:00:00,62.23,62.4,62.2,62.3,30023.0,59.9156,60.0793,59.8867,59.983,30023.0
2024-07-10 15:30:00,62.31,62.34,62.16,62.3,124853.0,59.9927,60.0215,59.8482,59.983,124853.0
2024-07-11 09:30:00,63.0,63.22,62.92,63.09,41577.0,60.657,60.8688,60.58,60.7436,41577.0
2024-07-11 10:00:00,63.19,63.55,63.1,63.41,31028.0,60.8399,61.1865,60.7533,61.0517,31028.0
2024-07-11 10:30:00,63.39,63.5,63.25,63.43,17315.0,61.0325,61.1384,60.8977,61.071,17315.0
2024-07-11 11:00:00,63.46,63.56,63.38,63.55,29107.0,61.0999,61.1962,61.0229,61.1865,29107.0
2024-07-11 11:30:00,63.57,63.66,63.51,63.6,44997.0,61.2058,61.2924,61.148,61.2347,44997.0
2024-07-11 12:00:00,63.6,63.6,63.38,63.44,33192.0,61.2347,61.2347,61.0229,61.0806,33192.0
2024-07-11 12:30:00,63.45,63.6,63.43,63.6,28250.0,61.0903,61.2347,61.071,61.2347,28250.0
2024-07-11 13:00:00,63.58,63.6,63.47,63.59,15358.0,61.2154,61.2347,61.1095,61.225,15358.0
2024-07-11 13:30:00,63.58,63.7,63.48,63.66,31794.0,61.2154,61.331,61.1191,61.2924,31794.0
2024-07-11 14:00:00,63.64,63.64,63.25,63.31,43005.0,61.2732,61.2732,60.8977,60.9555,43005.0
2024-07-11 14:30:00,63.3,63.4,63.2,63.25,23659.0,60.9458,61.0421,60.8496,60.8977,23659.0
2024-07-11 15:00:00,63.26,63.47,63.23,63.37,64027.0,60.9073,61.1095,60.8784,61.0132,64027.0
2024-07-11 15:30:00,63.37,63.53,63.21,63.22,212030.0,61.0132,61.1673,60.8592,60.8688,212030.0
2024-07-12 09:30:00,63.52,63.64,63.29,63.41,20014.0,61.1577,61.2732,60.9362,61.0517,20014.0
2024-07-12 10:00:00,63.43,63.79,63.43,63.65,22907.0,61.071,61.4176,61.071,61.2828,22907.0
2024-07-12 10:30:00,63.63,63.87,63.45,63.82,33288.0,61.2636,61.4946,61.0903,61.4465,33288.0
2024-07-12 11:00:00,63.83,63.94,63.68,63.71,12237.0,61.4561,61.562,61.3117,61.3406,12237.0
2024-07-12 11:30:00,63.71,63.73,63.59,63.71,12741.0,61.3406,61.3598,61.225,61.3406,12741.0
2024-07-12 12:00:00,63.71,64.0,63.66,63.84,17239.0,61.3406,61.6198,61.2924,61.4658,17239.0
2024-07-12 12:30:00,63.84,64.15,63.82,64.12,23002.0,61.4658,61.7642,61.4465,61.7353,23002.0
2024-07-12 13:00:00,64.12,64.17,64.07,64.09,25365.0,61.7353,61.7835,61.6872,61.7065,25365.0
2024-07-12 13:30:00,64.1,64.28,64.06,64.14,187646.0,61.7161,61.8894,61.6776,61.7546,187646.0
2024-07-12 14:00:00,64.13,64.21,64.1,64.21,46650.0,61.745,61.822,61.7161,61.822,46650.0
2024-07-12 14:30:00,64.22,64.42,64.17,64.31,33011.0,61.8316,62.0242,61.7835,61.9183,33011.0
2024-07-12 15:00:00,64.32,64.59,64.32,64.48,35874.0,61.9279,62.1879,61.9279,62.0819,35874.0
2024-07-12 15:30:00,64.47,64.5,64.01,64.05,102317.0,62.0723,62.1012,61.6294,61.6679,102317.0
2024-07-15 09:30:00,64.05,64.17,63.81,63.98,16927.0,61.6679,61.7835,61.4369,61.6005,16927.0
2024-07-15 10:00:00,63.99,64.11,63.94,64.01,16139.0,61.6102,61.7257,61.562,61.6294,16139.0
2024-07-15 10:30:00,64.0,64.06,63.86,63.97,26471.0,61.6198,61.6776,61.485,61.5909,26471.0
2024-07-15 11:00:00,63.98,64.35,63.98,64.3,16932.0,61.6005,61.9568,61.6005,61.9086,16932.0
2024-07-15 11:30:00,64.34,64.46,64.24,64.4,13514.0,61.9472,62.0627,61.8509,62.0049,13514.0
2024-07-15 12:00:00,64.4,64.52,64.31,64.36,13679.0,62.0049,62.1205,61.9183,61.9664,13679.0
2024-07-15 12:30:00,64.36,64.36,64.16,64.23,11930.0,61.9664,61.9664,61.7739,61.8412,11930.0
2024-07-15 13:00:00,64.21,64.34,64.18,64.23,9854.0,61.822,61.9472,61.7931,61.8412,9854.0
2024-07-15 13:30:00,64.22,64.35,64.17,64.29,13029.0,61.8316,61.9568,61.7835,61.899,13029.0
2024-07-15 14:00:00,64.24,64.36,64.21,64.32,9675.0,61.8509,61.9664,61.822,61.9279,9675.0
2024-07-15 14:30:00,64.32,64.33,64.21,64.31,14137.0,61.9279,61.9375,61.822,61.9183,14137.0
2024-07-15 15:00:00,64.33,64.33,64.21,64.22,20769.0,61.9375,61.9375,61.822,61.8316,20769.0
2024-07-15 15:30:00,64.21,64.32,64.04,64.2,99979.0,61.822,61.9279,61.6583,61.8124,99979.0
2024-07-16 09:30:00,64.5,64.74,64.22,64.74,48033.0,62.1012,62.3323,61.8316,62.3323,48033.0
2024-07-16 10:00:00,64.78,64.81,64.57,64.61,25282.0,62.3708,62.3997,62.1686,62.2071,25282.0
2024-07-16 10:30:00,64.6,64.61,64.39,64.4,23394.0,62.1975,62.2071,61.9953,62.0049,23394.0
2024-07-16 11:00:00,64.4,64.55,64.37,64.53,28658.0,62.0049,62.1493,61.976,62.1301,28658.0
2024-07-16 11:30:00,64.55,64.62,64.48,64.53,8737.0,62.1493,62.2167,62.0819,62.1301,8737.0
2024-07-16 12:00:00,64.52,64.63,64.5,64.63,8388.0,62.1205,62.2264,62.1012,62.2264,8388.0
2024-07-16 12:30:00,64.66,64.7,64.6,64.63,6546.0,62.2553,62.2938,62.1975,62.2264,6546.0
2024-07-16 13:00:00,64.63,64.69,64.53,64.58,8897.0,62.2264,62.2841,62.1301,62.1782,8897.0
2024-07-16 13:30:00,64.64,64.77,64.64,64.76,5568.0,62.236,62.3612,62.236,62.3515,5568.0
2024-07-16 14:00:00,64.76,64.95,64.76,64.92,18302.0,62.3515,62.5345,62.3515,62.5056,18302.0
2024-07-16 14:30:00,64.95,65.0,64.84,64.99,22122.0,62.5345,62.5826,62.4286,62.573,22122.0
2024-07-16 15:00:00,64.99,65.14,64.96,65.14,16552.0,62.573,62.7174,62.5441,62.7174,16552.0
2024-07-16 15:30:00,65.14,65.29,65.09,65.13,83315.0,62.7174,62.8618,62.6693,62.7078,83315.0
2024-07-17 09:30:00,65.13,66.12,65.13,66.0,14426.0,62.7078,63.661,62.7078,63.5454,14426.0
2024-07-17 10:00:00,66.04,66.28,65.97,66.25,16228.0,63.5839,63.815,63.5165,63.7861,16228.0
2024-07-17 10:30:00,66.23,66.37,66.12,66.25,18094.0,63.7669,63.9017,63.661,63.7861,18094.0
2024-07-17 11:00:00,66.21,66.3,66.1,66.17,25088.0,63.7476,63.8343,63.6417,63.7091,25088.0
2024-07-17 11:30:00,66.16,66.45,66.14,66.39,5867.0,63.6995,63.9787,63.6802,63.9209,5867.0
2024-07-17 12:00:00,66.41,66.41,66.12,66.12,9570.0,63.9402,63.9402,63.661,63.661,9570.0
2024-07-17 12:30:00,66.12,66.27,66.09,66.16,12060.0,63.661,63.8054,63.6321,63.6995,12060.0
2024-07-17 13:00:00,66.15,66.15,65.98,66.03,14703.0,63.6898,63.6898,63.5262,63.5743,14703.0
2024-07-17 13:30:00,66.06,66.15,66.02,66.15,12970.0,63.6032,63.6898,63.5647,63.6898,12970.0
2024-07-17 14:00:00,66.14,66.35,66.13,66.3,6995.0,63.6802,63.8824,63.6706,63.8343,6995.0
2024-07-17 14:30:00,66.28,66.36,66.16,66.17,11065.0,63.815,63.892,63.6995,63.7091,11065.0
2024-07-17 15:00:00,66.19,66.29,66.17,66.25,12321.0,63.7284,63.8246,63.7091,63.7861,12321.0
2024-07-17 15:30:00,66.24,66.38,66.15,66.38,91734.0,63.7765,63.9113,63.6898,63.9113,91734.0
2024-07-18 09:30:00,66.05,66.79,66.05,66.78,9265.0,63.5936,64.306,63.5936,64.2964,9265.0
2024-07-18 10:00:00,66.76,66.85,66.51,66.7,15455.0,64.2772,64.3638,64.0365,64.2194,15455.0
2024-07-18 10:30:00,66.73,66.81,66.65,66.69,5922.0,64.2483,64.3253,64.1712,64.2098,5922.0
2024-07-18 11:00:00,66.67,66.89,66.67,66.8,8333.0,64.1905,64.4023,64.1905,64.3157,8333.0
2024-07-18 11:30:00,66.82,66.87,66.7,66.74,13481.0,64.3349,64.3831,64.2194,64.2579,13481.0
2024-07-18 12:00:00,66.74,66.83,66.67,66.7,8438.0,64.2579,64.3446,64.1905,64.2194,8438.0
2024-07-18 12:30:00,66.7,66.73,66.67,66.73,8322.0,64.2194,64.2483,64.1905,64.2483,8322.0
2024-07-18 13:00:00,66.72,66.77,66.65,66.71,14628.0,64.2386,64.2868,64.1712,64.229,14628.0
2024-07-18 13:30:00,66.7,66.71,66.48,66.48,7795.0,64.2194,64.229,64.0076,64.0076,7795.0
2024-07-18 14:00:00,66.47,66.47,66.23,66.23,15863.0,63.9979,63.9979,63.7669,63.7669,15863.0
2024-07-18 14:30:00,66.19,66.2,65.89,66.04,10321.0,63.7284,63.738,63.4395,63.5839,10321.0
2024-07-18 15:00:00,66.05,66.1,65.93,66.02,16039.0,63.5936,63.6417,63.478,63.5647,16039.0
2024-07-18 15:30:00,65.99,66.24,65.99,66.21,83013.0,63.5358,63.7765,63.5358,63.7476,83013.0
2024-07-19 09:30:00,66.36,66.36,66.03,66.18,45111.0,63.892,63.892,63.5743,63.7187,45111.0
2024-07-19 10:00:00,66.2,66.32,66.12,66.24,8663.0,63.738,63.8535,63.661,63.7765,8663.0
2024-07-19 10:30:00,66.19,66.19,65.9,65.91,7163.0,63.7284,63.7284,63.4491,63.4588,7163.0
2024-07-19 11:00:00,65.89,66.03,65.78,65.91,9400.0,63.4395,63.5743,63.3336,63.4588,9400.0
2024-07-19 11:30:00,65.91,65.95,65.85,65.92,8480.0,63.4588,63.4973,63.401,63.4684,8480.0
2024-07-19 12:00:00,65.95,66.22,65.92,66.07,19957.0,63.4973,63.7572,63.4684,63.6128,19957.0
2024-07-19 12:30:00,66.03,66.08,65.95,65.98,10491.0,63.5743,63.6224,63.4973,63.5262,10491.0
2024-07-19 13:00:00,65.98,66.01,65.89,65.99,9096.0,63.5262,63.555,63.4395,63.5358,9096.0
2024-07-19 13:30:00,65.97,66.2,65.97,66.2,10821.0,63.5165,63.738,63.5165,63.738,10821.0
2024-07-19 14:00:00,66.2,66.2,66.02,66.04,11205.0,63.738,63.738,63.5647,63.5839,11205.0
2024-07-19 14:30:00,66.06,66.08,65.97,66.0,9158.0,63.6032,63.6224,63.5165,63.5454,9158.0
2024-07-19 15:00:00,66.0,66.18,66.0,66.11,13580.0,63.5454,63.7187,63.5454,63.6513,13580.0
2024-07-19 15:30:00,66.13,66.16,65.99,66.12,72138.0,63.6706,63.6995,63.5358,63.661,72138.0
2024-07-22 09:30:00,66.12,66.4,65.75,65.76,29205.0,63.661,63.9305,63.3047,63.3143,29205.0
2024-07-22 10:00:00,65.71,65.9,65.5,65.83,22647.0,63.2662,63.4491,63.064,63.3817,22647.0
2024-07-22 10:30:00,65.83,66.27,65.83,66.23,19056.0,63.3817,63.8054,63.3817,63.7669,19056.0
2024-07-22 11:00:00,66.25,66.45,66.2,66.36,18136.0,63.7861,63.9787,63.738,63.892,18136.0
2024-07-22 11:30:00,66.36,66.42,66.3,66.31,9108.0,63.892,63.9498,63.8343,63.8439,9108.0
2024-07-22 12:00:00,66.33,66.36,66.27,66.3,6000.0,63.8631,63.892,63.8054,63.8343,6000.0
2024-07-22 12:30:00,66.3,66.39,66.25,66.38,11921.0,63.8343,63.9209,63.7861,63.9113,11921.0
2024-07-22 13:00:00,66.37,66.47,66.37,66.43,3673.0,63.9017,63.9979,63.9017,63.9594,3673.0
2024-07-22 13:30:00,66.43,66.5,66.42,66.44,4203.0,63.9594,64.0268,63.9498,63.9691,4203.0
2024-07-22 14:00:00,66.44,66.45,66.37,66.42,3048.0,63.9691,63.9787,63.9017,63.9498,3048.0
2024-07-22 14:30:00,66.43,66.74,66.43,66.68,5208.0,63.9594,64.2579,63.9594,64.2001,5208.0
2024-07-22 15:00:00,66.69,66.77,66.61,66.74,13524.0,64.2098,64.2868,64.1327,64.2579,13524.0
2024-07-22 15:30:00,66.73,66.87,66.68,66.83,58497.0,64.2483,64.3831,64.2001,64.3446,58497.0
2024-07-23 09:30:00,66.85,66.98,66.56,66.67,83320.0,64.3638,64.489,64.0846,64.1905,83320.0
2024-07-23 10:00:00,66.67,66.94,66.57,66.8,46477.0,64.1905,64.4505,64.0942,64.3157,46477.0
2024-07-23 10:30:00,66.8,66.88,66.5,66.59,82981.0,64.3157,64.3927,64.0268,64.1135,82981.0
2024-07-23 11:00:00,66.63,66.66,66.46,66.62,15541.0,64.152,64.1809,63.9883,64.1424,15541.0
2024-07-23 11:30:00,66.6,66.84,66.6,66.84,10288.0,64.1231,64.3542,64.1231,64.3542,10288.0
2024-07-23 12:00:00,66.84,66.93,66.78,66.83,25124.0,64.3542,64.4408,64.2964,64.3446,25124.0
2024-07-23 12:30:00,66.81,66.83,66.66,66.69,5358.0,64.3253,64.3446,64.1809,64.2098,5358.0
2024-07-23 13:00:00,66.67,66.78,66.62,66.64,9971.0,64.1905,64.2964,64.1424,64.1616,9971.0
2024-07-23 13:30:00,66.66,66.73,66.62,66.65,10332.0,64.1809,64.2483,64.1424,64.1712,10332.0
2024-07-23 14:00:00,66.62,66.66,66.52,66.56,27698.0,64.1424,64.1809,64.0461,64.0846,27698.0
2024-07-23 14:30:00,66.6,66.71,66.47,66.47,54237.0,64.1231,64.229,63.9979,63.9979,54237.0
2024-07-23 15:00:00,66.49,66.6,66.37,66.59,63931.0,64.0172,64.1231,63.9017,64.1135,63931.0
2024-07-23 15:30:00,66.59,66.73,66.35,66.42,107832.0,64.1135,64.2483,63.8824,63.9498,107832.0
2024-07-24 09:30:00,66.44,66.65,66.09,66.17,152767.0,63.9691,64.1712,63.6321,63.7091,152767.0
2024-07-24 10:00:00,66.26,66.28,65.75,65.95,65907.0,63.7958,63.815,63.3047,63.4973,65907.0
2024-07-24 10:30:00,65.95,66.3,65.92,66.06,36273.0,63.4973,63.8343,63.4684,63.6032,36273.0
2024-07-24 11:00:00,66.04,66.08,65.85,65.94,25645.0,63.5839,63.6224,63.401,63.4877,25645.0
2024-07-24 11:30:00,65.94,66.07,65.91,65.95,22946.0,63.4877,63.6128,63.4588,63.4973,22946.0
2024-07-24 12:00:00,65.94,66.23,65.93,66.13,19094.0,63.4877,63.7669,63.478,63.6706,19094.0
2024-07-24 12:30:00,66.09,66.14,65.98,66.07,10996.0,63.6321,63.6802,63.5262,63.6128,10996.0
2024-07-24 13:00:00,66.09,66.13,65.89,65.91,10436.0,63.6321,63.6706,63.4395,63.4588,10436.0
2024-07-24 13:30:00,65.89,66.01,65.89,65.94,10586.0,63.4395,63.555,63.4395,63.4877,10586.0
2024-07-24 14:00:00,65.93,66.01,65.6,65.64,56962.0,63.478,63.555,63.1603,63.1988,56962.0
2024-07-24 14:30:00,65.68,65.73,65.41,65.41,38018.0,63.2373,63.2855,62.9774,62.9774,38018.0
2024-07-24 15:00:00,65.42,65.45,65.14,65.15,48849.0,62.987,63.0159,62.7174,62.727,48849.0
2024-07-24 15:30:00,65.16,65.17,64.59,64.79,364776.0,62.7367,62.7463,62.1879,62.3804,364776.0
2024-07-25 09:30:00,65.27,65.5,64.74,65.39,29159.0,62.8426,63.064,62.3323,62.9581,29159.0
2024-07-25 10:00:00,65.39,65.7,65.29,65.48,31791.0,62.9581,63.2566,62.8618,63.0448,31791.0
2024-07-25 10:30:00,65.45,65.51,65.07,65.2,18340.0,63.0159,63.0736,62.65,62.7752,18340.0
2024-07-25 11:00:00,65.18,65.25,65.03,65.19,17270.0,62.7559,62.8233,62.6115,62.7655,17270.0
2024-07-25 11:30:00,65.17,65.25,64.93,64.94,17044.0,62.7463,62.8233,62.5152,62.5248,17044.0
2024-07-25 12:00:00,64.94,65.19,64.92,65.18,11924.0,62.5248,62.7655,62.5056,62.7559,11924.0
2024-07-25 12:30:00,65.18,65.18,64.96,64.97,25859.0,62.7559,62.7559,62.5441,62.5537,25859.0
2024-07-25 13:00:00,64.98,65.1,64.69,64.71,42725.0,62.5634,62.6789,62.2841,62.3034,42725.0
2024-07-25 13:30:00,64.71,64.72,64.38,64.43,26833.0,62.3034,62.313,61.9857,62.0338,26833.0
2024-07-25 14:00:00,64.39,64.42,64.05,64.07,25699.0,61.9953,62.0242,61.6679,61.6872,25699.0
2024-07-25 14:30:00,64.07,64.24,64.01,64.05,42438.0,61.6872,61.8509,61.6294,61.6679,42438.0
2024-07-25 15:00:00,64.07,64.42,64.05,64.36,65242.0,61.6872,62.0242,61.6679,61.9664,65242.0
2024-07-25 15:30:00,64.36,64.41,63.96,64.17,193975.0,61.9664,62.0146,61.5813,61.7835,193975.0
2024-07-26 09:30:00,64.63,65.13,63.94,64.35,29369.0,62.2264,62.7078,61.562,61.9568,29369.0
2024-07-26 10:00:00,64.35,65.08,64.33,64.95,25304.0,61.9568,62.6596,61.9375,62.5345,25304.0
2024-07-26 10:30:00,64.93,64.97,64.74,64.77,27959.0,62.5152,62.5537,62.3323,62.3612,27959.0
2024-07-26 11:00:00,64.77,64.87,64.69,64.87,30692.0,62.3612,62.4574,62.2841,62.4574,30692.0
2024-07-26 11:30:00,64.87,65.16,64.8,65.16,46347.0,62.4574,62.7367,62.39,62.7367,46347.0
2024-07-26 12:00:00,65.16,65.34,65.16,65.26,7414.0,62.7367,62.91,62.7367,62.8329,7414.0
2024-07-26 12:30:00,65.23,65.35,65.1,65.35,6603.0,62.8041,62.9196,62.6789,62.9196,6603.0
2024-07-26 13:00:00,65.34,65.46,65.29,65.46,8200.0,62.91,63.0255,62.8618,63.0255,8200.0
2024-07-26 13:30:00,65.45,65.5,65.16,65.25,11876.0,63.0159,63.064,62.7367,62.8233,11876.0
2024-07-26 14:00:00,65.26,65.3,65.16,65.23,10351.0,62.8329,62.8715,62.7367,62.8041,10351.0
2024-07-26 14:30:00,65.21,65.31,65.19,65.27,9639.0,62.7848,62.8811,62.7655,62.8426,9639.0
2024-07-26 15:00:00,65.27,65.53,65.19,65.48,20104.0,62.8426,63.0929,62.7655,63.0448,20104.0
2024-07-26 15:30:00,65.46,65.64,65.27,65.36,46262.0,63.0255,63.1988,62.8426,62.9292,46262.0
2024-07-29 09:30:00,65.38,65.86,65.15,65.83,31146.0,62.9485,63.4106,62.727,63.3817,31146.0
2024-07-29 10:00:00,65.83,66.0,65.74,65.74,15112.0,63.3817,63.5454,63.2951,63.2951,15112.0
2024-07-29 10:30:00,65.73,65.83,65.5,65.78,35893.0,63.2855,63.3817,63.064,63.3336,35893.0
2024-07-29 11:00:00,65.8,66.13,65.78,66.04,11419.0,63.3529,63.6706,63.3336,63.5839,11419.0
2024-07-29 11:30:00,66.02,66.12,65.94,66.11,9282.0,63.5647,63.661,63.4877,63.6513,9282.0
2024-07-29 12:00:00,66.12,66.24,66.08,66.11,6546.0,63.661,63.7765,63.6224,63.6513,6546.0
2024-07-29 12:30:00,66.13,66.2,66.08,66.12,6322.0,63.6706,63.738,63.6224,63.661,6322.0
2024-07-29 13:00:00,66.14,66.21,66.03,66.05,46677.0,63.6802,63.7476,63.5743,63.5936,46677.0
2024-07-29 13:30:00,66.02,66.1,65.98,66.08,8804.0,63.5647,63.6417,63.5262,63.6224,8804.0
2024-07-29 14:00:00,66.07,66.2,66.03,66.2,21869.0,63.6128,63.738,63.5743,63.738,21869.0
2024-07-29 14:30:00,66.22,66.35,66.2,66.33,22302.0,63.7572,63.8824,63.738,63.8631,22302.0
2024-07-29 15:00:00,66.25,66.32,66.05,66.21,29120.0,63.7861,63.8535,63.5936,63.7476,29120.0
2024-07-29 15:30:00,66.2,66.46,66.14,66.26,110722.0,63.738,63.9883,63.6802,63.7958,110722.0
2024-07-30 09:30:00,66.54,66.66,66.25,66.57,21958.0,64.0653,64.1809,63.7861,64.0942,21958.0
2024-07-30 10:00:00,66.57,66.63,66.42,66.58,10738.0,64.0942,64.152,63.9498,64.1038,10738.0
2024-07-30 10:30:00,66.57,67.0,66.56,66.96,15617.0,64.0942,64.5082,64.0846,64.4697,15617.0
2024-07-30 11:00:00,67.0,67.07,66.95,67.04,15744.0,64.5082,64.5756,64.4601,64.5467,15744.0
2024-07-30 11:30:00,67.02,67.82,67.02,67.82,38633.0,64.5275,65.2977,64.5275,65.2977,38633.0
2024-07-30 12:00:00,67.81,67.95,67.65,67.71,42700.0,65.2881,65.4229,65.1341,65.1918,42700.0
2024-07-30 12:30:00,67.72,67.84,67.62,67.64,20641.0,65.2015,65.317,65.1052,65.1244,20641.0
2024-07-30 13:00:00,67.62,67.72,67.51,67.72,13958.0,65.1052,65.2015,64.9993,65.2015,13958.0
2024-07-30 13:30:00,67.7,67.77,67.68,67.72,24720.0,65.1822,65.2496,65.1629,65.2015,24720.0
2024-07-30 14:00:00,67.72,67.92,67.55,67.76,59146.0,65.2015,65.394,65.0378,65.24,59146.0
2024-07-30 14:30:00,67.77,67.83,67.65,67.83,81430.0,65.2496,65.3074,65.1341,65.3074,81430.0
2024-07-30 15:00:00,67.81,68.16,67.8,68.14,49579.0,65.2881,65.6251,65.2785,65.6058,49579.0
2024-07-30 15:30:00,68.15,68.68,68.15,68.37,197299.0,65.6155,66.1257,65.6155,65.8273,197299.0
2024-07-31 09:30:00,67.86,68.16,67.44,67.76,25745.0,65.3362,65.6251,64.9319,65.24,25745.0
2024-07-31 10:00:00,67.8,68.46,67.8,68.24,95422.0,65.2785,65.9139,65.2785,65.7021,95422.0
2024-07-31 10:30:00,68.23,68.38,68.1,68.23,20591.0,65.6925,65.8369,65.5673,65.6925,20591.0
2024-07-31 11:00:00,68.24,68.3,67.88,67.94,112848.0,65.7021,65.7599,65.3555,65.4133,112848.0
2024-07-31 11:30:00,67.93,68.1,67.78,67.8,39089.0,65.4036,65.5673,65.2592,65.2785,39089.0
2024-07-31 12:00:00,67.86,67.86,67.54,67.7,16566.0,65.3362,65.3362,65.0281,65.1822,16566.0
2024-07-31 12:30:00,67.7,67.97,67.7,67.86,8255.0,65.1822,65.4422,65.1822,65.3362,8255.0
2024-07-31 13:00:00,67.88,67.91,67.64,67.73,8694.0,65.3555,65.3844,65.1244,65.2111,8694.0
2024-07-31 13:30:00,67.72,67.86,67.66,67.73,9046.0,65.2015,65.3362,65.1437,65.2111,9046.0
2024-07-31 14:00:00,67.73,67.95,67.59,67.7,20231.0,65.2111,65.4229,65.0763,65.1822,20231.0
2024-07-31 14:30:00,67.73,67.92,67.7,67.86,34225.0,65.2111,65.394,65.1822,65.3362,34225.0
2024-07-31 15:00:00,67.86,67.9,67.45,67.45,54548.0,65.3362,65.3748,64.9415,64.9415,54548.0
2024-07-31 15:30:00,67.45,67.67,67.22,67.33,231777.0,64.9415,65.1533,64.72,64.826,231777.0
2024-08-01 09:30:00,67.7,68.19,67.6,68.03,91420.0,65.1822,65.654,65.0859,65.4999,91420.0
2024-08-01 10:00:00,67.98,68.27,67.94,68.07,44699.0,65.4518,65.731,65.4133,65.5384,44699.0
2024-08-01 10:30:00,68.03,68.14,67.9,68.08,39842.0,65.4999,65.6058,65.3748,65.5481,39842.0
2024-08-01 11:00:00,68.07,68.11,67.79,67.85,25513.0,65.5384,65.5769,65.2688,65.3266,25513.0
2024-08-01 11:30:00,67.81,68.18,67.73,68.18,14859.0,65.2881,65.6443,65.2111,65.6443,14859.0
2024-08-01 12:00:00,68.21,68.49,68.08,68.48,24722.0,65.6732,65.9428,65.5481,65.9332,24722.0
2024-08-01 12:30:00,68.5,68.5,68.24,68.32,18776.0,65.9524,65.9524,65.7021,65.7791,18776.0
2024-08-01 13:00:00,68.35,68.41,68.28,68.37,13218.0,65.808,65.8658,65.7406,65.8273,13218.0
2024-08-01 13:30:00,68.33,68.44,68.23,68.43,31908.0,65.7888,65.8947,65.6925,65.885,31908.0
2024-08-01 14:00:00,68.44,68.52,68.27,68.36,39814.0,65.8947,65.9717,65.731,65.8176,39814.0
2024-08-01 14:30:00,68.34,68.43,67.97,68.07,67624.0,65.7984,65.885,65.4422,65.5384,67624.0
2024-08-01 15:00:00,68.06,68.14,67.94,68.12,44204.0,65.5288,65.6058,65.4133,65.5866,44204.0
2024-08-01 15:30:00,68.13,68.6,68.12,68.56,207031.0,65.5962,66.0487,65.5866,66.0102,207031.0
2024-08-02 09:30:00,70.0,71.3,68.92,70.69,166827.0,67.3967,68.6483,66.3568,68.061,166827.0
2024-08-02 10:00:00,70.61,70.91,69.61,69.79,130443.0,67.984,68.2728,67.0212,67.1945,130443.0
2024-08-02 10:30:00,69.83,70.19,69.72,69.87,63977.0,67.233,67.5796,67.1271,67.2715,63977.0
2024-08-02 11:00:00,69.9,69.92,69.47,69.88,57940.0,67.3004,67.3196,66.8864,67.2811,57940.0
2024-08-02 11:30:00,69.84,70.23,69.67,69.95,72504.0,67.2426,67.6181,67.0789,67.3485,72504.0
2024-08-02 12:00:00,69.98,70.5,69.97,70.47,67915.0,67.3774,67.8781,67.3678,67.8492,67915.0
2024-08-02 12:30:00,70.48,70.85,70.42,70.69,38261.0,67.8588,68.215,67.801,68.061,38261.0
2024-08-02 13:00:00,70.7,70.7,70.35,70.53,56805.0,68.0706,68.0706,67.7336,67.9069,56805.0
2024-08-02 13:30:00,70.51,70.69,70.34,70.59,56711.0,67.8877,68.061,67.724,67.9647,56711.0
2024-08-02 14:00:00,70.59,70.67,70.29,70.4,71136.0,67.9647,68.0417,67.6759,67.7818,71136.0
2024-08-02 14:30:00,70.41,70.45,70.04,70.05,49426.0,67.7914,67.8299,67.4352,67.4448,49426.0
2024-08-02 15:00:00,70.06,70.3,69.96,70.02,84279.0,67.4544,67.6855,67.3581,67.4159,84279.0
2024-08-02 15:30:00,69.97,70.36,69.75,70.33,193544.0,67.3678,67.7433,67.156,67.7144,193544.0
2024-08-05 09:30:00,69.27,69.55,68.22,68.94,70027.0,66.6938,66.9634,65.6829,66.3761,70027.0
2024-08-05 10:00:00,69.2,69.75,69.17,69.38,86757.0,66.6264,67.156,66.5975,66.7997,86757.0
2024-08-05 10:30:00,69.36,69.69,69.19,69.62,81918.0,66.7805,67.0982,66.6168,67.0308,81918.0
2024-08-05 11:00:00,69.62,69.95,69.37,69.94,58265.0,67.0308,67.3485,66.7901,67.3389,58265.0
2024-08-05 11:30:00,69.91,70.49,69.78,69.96,54134.0,67.31,67.8684,67.1848,67.3581,54134.0
2024-08-05 12:00:00,69.88,69.99,69.79,69.87,37212.0,67.2811,67.387,67.1945,67.2715,37212.0
2024-08-05 12:30:00,69.87,70.04,69.59,69.7,30564.0,67.2715,67.4352,67.0019,67.1078,30564.0
2024-08-05 13:00:00,69.7,69.72,69.44,69.57,30323.0,67.1078,67.1271,66.8575,66.9826,30323.0
2024-08-05 13:30:00,69.59,69.61,69.35,69.42,25141.0,67.0019,67.0212,66.7708,66.8382,25141.0
2024-08-05 14:00:00,69.42,69.59,69.32,69.53,19687.0,66.8382,67.0019,66.7419,66.9441,19687.0
2024-08-05 14:30:00,69.5,69.51,69.01,69.1,44697.0,66.9153,66.9249,66.4435,66.5301,44697.0
2024-08-05 15:00:00,69.11,69.13,68.65,68.81,190713.0,66.5398,66.559,66.0969,66.2509,190713.0
2024-08-05 15:30:00,68.77,68.89,68.18,68.44,228740.0,66.2124,66.3279,65.6443,65.8947,228740.0
2024-08-06 09:30:00,68.06,69.3,68.0,69.2,94417.0,65.5288,66.7227,65.471,66.6264,94417.0
2024-08-06 10:00:00,69.24,70.19,69.2,70.06,86353.0,66.6649,67.5796,66.6264,67.4544,86353.0
2024-08-06 10:30:00,70.06,70.26,69.91,69.95,26497.0,67.4544,67.647,67.31,67.3485,26497.0
2024-08-06 11:00:00,69.97,69.97,69.7,69.83,27374.0,67.3678,67.3678,67.1078,67.233,27374.0
2024-08-06 11:30:00,69.84,70.19,69.82,70.19,21228.0,67.2426,67.5796,67.2234,67.5796,21228.0
2024-08-06 12:00:00,70.19,70.46,70.12,70.45,17573.0,67.5796,67.8395,67.5122,67.8299,17573.0
2024-08-06 12:30:00,70.45,70.45,70.14,70.34,12825.0,67.8299,67.8299,67.5315,67.724,12825.0
2024-08-06 13:00:00,70.35,70.58,70.28,70.38,28931.0,67.7336,67.9551,67.6662,67.7625,28931.0
2024-08-06 13:30:00,70.36,70.39,70.21,70.21,39035.0,67.7433,67.7722,67.5988,67.5988,39035.0
2024-08-06 14:00:00,70.19,70.45,70.11,70.37,22295.0,67.5796,67.8299,67.5026,67.7529,22295.0
2024-08-06 14:30:00,70.35,70.63,70.32,70.36,25537.0,67.7336,68.0032,67.7048,67.7433,25537.0
2024-08-06 15:00:00,70.33,70.43,70.16,70.17,36401.0,67.7144,67.8107,67.5507,67.5603,36401.0
2024-08-06 15:30:00,70.19,70.28,69.73,69.8,150310.0,67.5796,67.6662,67.1367,67.2041,150310.0
2024-08-07 09:30:00,70.06,70.72,69.66,70.72,23390.0,67.4544,68.0899,67.0693,68.0899,23390.0
2024-08-07 10:00:00,70.68,70.91,70.4,70.44,35645.0,68.0514,68.2728,67.7818,67.8203,35645.0
2024-08-07 10:30:00,70.39,70.76,70.39,70.76,24014.0,67.7722,68.1284,67.7722,68.1284,24014.0
2024-08-07 11:00:00,70.8,70.87,70.6,70.83,28162.0,68.1669,68.2343,67.9743,68.1958,28162.0
2024-08-07 11:30:00,70.8,70.8,70.29,70.42,205339.0,68.1669,68.1669,67.6759,67.801,205339.0
2024-08-07 12:00:00,70.44,70.49,70.28,70.38,19101.0,67.8203,67.8684,67.6662,67.7625,19101.0
2024-08-07 12:30:00,70.35,70.45,70.16,70.18,14703.0,67.7336,67.8299,67.5507,67.57,14703.0
2024-08-07 13:00:00,70.19,70.48,70.0,70.4,45837.0,67.5796,67.8588,67.3967,67.7818,45837.0
2024-08-07 13:30:00,70.38,70.5,70.13,70.17,26390.0,67.7625,67.8781,67.5218,67.5603,26390.0
2024-08-07 14:00:00,70.19,70.24,69.81,69.92,20735.0,67.5796,67.6277,67.2137,67.3196,20735.0
2024-08-07 14:30:00,69.89,70.05,69.67,69.75,35297.0,67.2907,67.4448,67.0789,67.156,35297.0
2024-08-07 15:00:00,69.77,70.1,69.77,69.98,38713.0,67.1752,67.4929,67.1752,67.3774,38713.0
2024-08-07 15:30:00,69.98,69.98,69.5,69.61,114249.0,67.3774,67.3774,66.9153,67.0212,114249.0
2024-08-08 09:30:00,69.08,70.0,69.08,69.72,28098.0,66.5109,67.3967,66.5109,67.1271,28098.0
2024-08-08 10:00:00,69.72,70.11,69.64,70.02,26775.0,67.1271,67.5026,67.05,67.4159,26775.0
2024-08-08 10:30:00,70.02,70.19,69.95,70.13,34771.0,67.4159,67.5796,67.3485,67.5218,34771.0
2024-08-08 11:00:00,70.08,70.31,70.06,70.19,22192.0,67.4737,67.6951,67.4544,67.5796,22192.0
2024-08-08 11:30:00,70.19,70.25,69.94,69.95,28794.0,67.5796,67.6374,67.3389,67.3485,28794.0
2024-08-08 12:00:00,69.92,70.12,69.88,70.0,31362.0,67.3196,67.5122,67.2811,67.3967,31362.0
2024-08-08 12:30:00,69.99,70.0,69.8,69.91,19593.0,67.387,67.3967,67.2041,67.31,19593.0
2024-08-08 13:00:00,69.88,70.01,69.77,69.98,15009.0,67.2811,67.4063,67.1752,67.3774,15009.0
2024-08-08 13:30:00,69.98,70.07,69.81,69.88,15772.0,67.3774,67.4641,67.2137,67.2811,15772.0
2024-08-08 14:00:00,69.84,70.04,69.8,69.9,11136.0,67.2426,67.4352,67.2041,67.3004,11136.0
2024-08-08 14:30:00,69.9,69.93,69.83,69.93,11710.0,67.3004,67.3293,67.233,67.3293,11710.0
2024-08-08 15:00:00,69.91,70.12,69.9,70.11,27178.0,67.31,67.5122,67.3004,67.5026,27178.0
2024-08-08 15:30:00,70.07,70.1,69.76,69.9,185329.0,67.4641,67.4929,67.1656,67.3004,185329.0
2024-08-09 09:30:00,70.06,70.21,69.72,69.95,45136.0,67.4544,67.5988,67.1271,67.3485,45136.0
2024-08-09 10:00:00,69.94,70.16,69.84,70.16,32983.0,67.3389,67.5507,67.2426,67.5507,32983.0
2024-08-09 10:30:00,70.12,70.12,69.91,69.96,23982.0,67.5122,67.5122,67.31,67.3581,23982.0
2024-08-09 11:00:00,69.96,70.07,69.88,70.02,23167.0,67.3581,67.4641,67.2811,67.4159,23167.0
2024-08-09 11:30:00,70.0,70.22,69.98,70.11,15948.0,67.3967,67.6085,67.3774,67.5026,15948.0
2024-08-09 12:00:00,70.09,70.18,70.02,70.14,13890.0,67.4833,67.57,67.4159,67.5315,13890.0
2024-08-09 12:30:00,70.11,70.24,70.04,70.13,17525.0,67.5026,67.6277,67.4352,67.5218,17525.0
2024-08-09 13:00:00,70.16,70.35,70.05,70.34,70409.0,67.5507,67.7336,67.4448,67.724,70409.0
2024-08-09 13:30:00,70.38,70.43,70.28,70.3,12856.0,67.7625,67.8107,67.6662,67.6855,12856.0
2024-08-09 14:00:00,70.29,70.29,70.07,70.13,24970.0,67.6759,67.6759,67.4641,67.5218,24970.0
2024-08-09 14:30:00,70.16,70.36,70.11,70.31,21925.0,67.5507,67.7433,67.5026,67.6951,21925.0
2024-08-09 15:00:00,70.33,70.38,70.27,70.35,14415.0,67.7144,67.7625,67.6566,67.7336,14415.0
2024-08-09 15:30:00,70.33,70.49,70.26,70.44,76775.0,67.7144,67.8684,67.647,67.8203,76775.0
2024-08-12 09:30:00,70.07,70.07,69.64,69.87,34488.0,67.4641,67.4641,67.05,67.2715,34488.0
2024-08-12 10:00:00,69.9,70.03,69.78,69.81,19982.0,67.3004,67.4255,67.1848,67.2137,19982.0
2024-08-12 10:30:00,69.82,69.87,69.6,69.83,30045.0,67.2234,67.2715,67.0115,67.233,30045.0
2024-08-12 11:00:00,69.87,69.91,69.49,69.61,22611.0,67.2715,67.31,66.9056,67.0212,22611.0
2024-08-12 11:30:00,69.63,69.78,69.58,69.78,18647.0,67.0404,67.1848,66.9923,67.1848,18647.0
2024-08-12 12:00:00,69.77,69.82,69.5,69.5,8985.0,67.1752,67.2234,66.9153,66.9153,8985.0
2024-08-12 12:30:00,69.5,69.62,69.48,69.5,7315.0,66.9153,67.0308,66.896,66.9153,7315.0
2024-08-12 13:00:00,69.49,69.64,69.45,69.6,6625.0,66.9056,67.05,66.8671,67.0115,6625.0
2024-08-12 13:30:00,69.58,69.64,69.32,69.4,18501.0,66.9923,67.05,66.7419,66.819,18501.0
2024-08-12 14:00:00,69.36,69.54,69.36,69.43,18204.0,66.7805,66.9538,66.7805,66.8479,18204.0
2024-08-12 14:30:00,69.36,69.66,69.34,69.6,26677.0,66.7805,67.0693,66.7612,67.0115,26677.0
2024-08-12 15:00:00,69.62,69.76,69.56,69.71,21028.0,67.0308,67.1656,66.973,67.1174,21028.0
2024-08-12 15:30:00,69.74,69.8,69.6,69.77,75207.0,67.1463,67.2041,67.0115,67.1752,75207.0
2024-08-13 09:30:00,70.12,70.25,69.5,69.5,17328.0,67.5122,67.6374,66.9153,66.9153,17328.0
2024-08-13 10:00:00,69.49,69.55,69.36,69.38,15631.0,66.9056,66.9634,66.7805,66.7997,15631.0
2024-08-13 10:30:00,69.36,69.54,69.28,69.53,39235.0,66.7805,66.9538,66.7034,66.9441,39235.0
2024-08-13 11:00:00,69.54,69.71,69.53,69.63,18148.0,66.9538,67.1174,66.9441,67.0404,18148.0
2024-08-13 11:30:00,69.62,69.72,69.58,69.65,11977.0,67.0308,67.1271,66.9923,67.0597,11977.0
2024-08-13 12:00:00,69.66,69.82,69.63,69.69,12584.0,67.0693,67.2234,67.0404,67.0982,12584.0
2024-08-13 12:30:00,69.7,69.85,69.68,69.8,10918.0,67.1078,67.2522,67.0886,67.2041,10918.0
2024-08-13 13:00:00,69.79,69.8,69.68,69.74,10242.0,67.1945,67.2041,67.0886,67.1463,10242.0
2024-08-13 13:30:00,69.71,69.71,69.59,69.6,10108.0,67.1174,67.1174,67.0019,67.0115,10108.0
2024-08-13 14:00:00,69.6,69.63,69.53,69.54,13507.0,67.0115,67.0404,66.9441,66.9538,13507.0
2024-08-13 14:30:00,69.54,69.85,69.53,69.69,95686.0,66.9538,67.2522,66.9441,67.0982,95686.0
2024-08-13 15:00:00,69.67,69.84,69.65,69.84,30177.0,67.0789,67.2426,67.0597,67.2426,30177.0
2024-08-13 15:30:00,69.81,69.92,69.69,69.92,133119.0,67.2137,67.3196,67.0982,67.3196,133119.0
2024-08-14 09:30:00,69.83,70.28,69.74,70.02,33698.0,67.233,67.6662,67.1463,67.4159,33698.0
2024-08-14 10:00:00,70.04,70.38,69.97,70.25,30796.0,67.4352,67.7625,67.3678,67.6374,30796.0
2024-08-14 10:30:00,70.25,70.39,70.19,70.37,46673.0,67.6374,67.7722,67.5796,67.7529,46673.0
2024-08-14 11:00:00,70.34,70.5,70.34,70.45,14685.0,67.724,67.8781,67.724,67.8299,14685.0
2024-08-14 11:30:00,70.44,70.56,70.37,70.54,28928.0,67.8203,67.9358,67.7529,67.9166,28928.0
2024-08-14 12:00:00,70.55,70.65,70.42,70.42,7737.0,67.9262,68.0225,67.801,67.801,7737.0
2024-08-14 12:30:00,70.4,70.57,70.39,70.57,5455.0,67.7818,67.9455,67.7722,67.9455,5455.0
2024-08-14 13:00:00,70.52,70.52,70.34,70.38,5013.0,67.8973,67.8973,67.724,67.7625,5013.0
2024-08-14 13:30:00,70.35,70.53,70.31,70.5,5275.0,67.7336,67.9069,67.6951,67.8781,5275.0
2024-08-14 14:00:00,70.49,70.51,70.42,70.49,7086.0,67.8684,67.8877,67.801,67.8684,7086.0
2024-08-14 14:30:00,70.5,70.63,70.5,70.59,10462.0,67.8781,68.0032,67.8781,67.9647,10462.0
2024-08-14 15:00:00,70.57,70.61,70.42,70.44,12108.0,67.9455,67.984,67.801,67.8203,12108.0
2024-08-14 15:30:00,70.42,70.42,70.2,70.27,108258.0,67.801,67.801,67.5892,67.6566,108258.0
2024-08-15 09:30:00,70.31,70.58,70.01,70.27,51004.0,67.6951,67.9551,67.4063,67.6566,51004.0
2024-08-15 10:00:00,70.24,70.63,70.23,70.53,17485.0,67.6277,68.0032,67.6181,67.9069,17485.0
2024-08-15 10:30:00,70.52,70.75,70.51,70.72,20409.0,67.8973,68.1188,67.8877,68.0899,20409.0
2024-08-15 11:00:00,70.71,70.86,70.64,70.7,19091.0,68.0803,68.2247,68.0129,68.0706,19091.0
2024-08-15 11:30:00,70.63,70.68,70.44,70.47,40795.0,68.0032,68.0514,67.8203,67.8492,40795.0
2024-08-15 12:00:00,70.45,70.52,70.42,70.46,21588.0,67.8299,67.8973,67.801,67.8395,21588.0
2024-08-15 12:30:00,70.45,70.49,70.33,70.42,18949.0,67.8299,67.8684,67.7144,67.801,18949.0
2024-08-15 13:00:00,70.42,70.42,70.16,70.21,91514.0,67.801,67.801,67.5507,67.5988,91514.0
2024-08-15 13:30:00,70.21,70.23,70.07,70.12,43418.0,67.5988,67.6181,67.4641,67.5122,43418.0
2024-08-15 14:00:00,70.15,70.25,70.1,70.22,135969.0,67.5411,67.6374,67.4929,67.6085,135969.0
2024-08-15 14:30:00,70.24,70.25,70.09,70.22,106603.0,67.6277,67.6374,67.4833,67.6085,106603.0
2024-08-15 15:00:00,70.22,70.37,70.12,70.29,315358.0,67.6085,67.7529,67.5122,67.6759,315358.0
2024-08-15 15:30:00,70.27,70.27,69.88,70.01,166366.0,67.6566,67.6566,67.2811,67.4063,166366.0
2024-08-16 09:30:00,69.71,70.19,69.71,70.19,37979.0,67.1174,67.5796,67.1174,67.5796,37979.0
2024-08-16 10:00:00,70.15,70.21,69.62,69.77,13313.0,67.5411,67.5988,67.0308,67.1752,13313.0
2024-08-16 10:30:00,69.77,69.78,69.5,69.53,21855.0,67.1752,67.1848,66.9153,66.9441,21855.0
2024-08-16 11:00:00,69.54,69.85,69.53,69.76,15284.0,66.9538,67.2522,66.9441,67.1656,15284.0
2024-08-16 11:30:00,69.75,69.8,69.67,69.76,9208.0,67.156,67.2041,67.0789,67.1656,9208.0
2024-08-16 12:00:00,69.75,69.75,69.55,69.55,8771.0,67.156,67.156,66.9634,66.9634,8771.0
2024-08-16 12:30:00,69.55,69.67,69.54,69.66,9917.0,66.9634,67.0789,66.9538,67.0693,9917.0
2024-08-16 13:00:00,69.62,69.73,69.55,69.57,10238.0,67.0308,67.1367,66.9634,66.9826,10238.0
2024-08-16 13:30:00,69.55,69.69,69.52,69.67,5588.0,66.9634,67.0982,66.9345,67.0789,5588.0
2024-08-16 14:00:00,69.66,69.69,69.6,69.66,6786.0,67.0693,67.0982,67.0115,67.0693,6786.0
2024-08-16 14:30:00,69.65,69.74,69.64,69.74,7265.0,67.0597,67.1463,67.05,67.1463,7265.0
2024-08-16 15:00:00,69.75,69.76,69.63,69.64,21106.0,67.156,67.1656,67.0404,67.05,21106.0
2024-08-16 15:30:00,69.62,69.83,69.5,69.81,72115.0,67.0308,67.233,66.9153,67.2137,72115.0
2024-08-19 09:30:00,69.71,70.27,69.71,70.27,10437.0,67.1174,67.6566,67.1174,67.6566,10437.0
2024-08-19 10:00:00,70.29,70.41,70.17,70.34,36831.0,67.6759,67.7914,67.5603,67.724,36831.0
2024-08-19 10:30:00,70.33,70.4,70.29,70.4,5042.0,67.7144,67.7818,67.6759,67.7818,5042.0
2024-08-19 11:00:00,70.44,70.44,70.21,70.21,9697.0,67.8203,67.8203,67.5988,67.5988,9697.0
2024-08-19 11:30:00,70.27,70.44,70.26,70.28,8271.0,67.6566,67.8203,67.647,67.6662,8271.0
2024-08-19 12:00:00,70.27,70.5,70.21,70.45,9775.0,67.6566,67.8781,67.5988,67.8299,9775.0
2024-08-19 12:30:00,70.42,70.49,70.42,70.44,3089.0,67.801,67.8684,67.801,67.8203,3089.0
2024-08-19 13:00:00,70.43,70.44,70.31,70.31,3836.0,67.8107,67.8203,67.6951,67.6951,3836.0
2024-08-19 13:30:00,70.31,70.38,70.27,70.36,7041.0,67.6951,67.7625,67.6566,67.7433,7041.0
2024-08-19 14:00:00,70.33,70.35,70.28,70.34,7717.0,67.7144,67.7336,67.6662,67.724,7717.0
2024-08-19 14:30:00,70.33,70.47,70.31,70.43,14326.0,67.7144,67.8492,67.6951,67.8107,14326.0
2024-08-19 15:00:00,70.42,70.45,70.35,70.42,20021.0,67.801,67.8299,67.7336,67.801,20021.0
2024-08-19 15:30:00,70.41,70.59,70.32,70.51,116047.0,67.7914,67.9647,67.7048,67.8877,116047.0
2024-08-20 09:30:00,70.74,70.97,70.43,70.63,8464.0,68.1091,68.3306,67.8107,68.0032,8464.0
2024-08-20 10:00:00,70.63,70.74,70.54,70.59,17921.0,68.0032,68.1091,67.9166,67.9647,17921.0
2024-08-20 10:30:00,70.59,70.75,70.4,70.41,43012.0,67.9647,68.1188,67.7818,67.7914,43012.0
2024-08-20 11:00:00,70.42,70.46,70.06,70.19,21648.0,67.801,67.8395,67.4544,67.5796,21648.0
2024-08-20 11:30:00,70.2,70.37,70.14,70.37,7038.0,67.5892,67.7529,67.5315,67.7529,7038.0
2024-08-20 12:00:00,70.43,70.44,70.3,70.44,11736.0,67.8107,67.8203,67.6855,67.8203,11736.0
2024-08-20 12:30:00,70.42,70.58,70.38,70.42,10889.0,67.801,67.9551,67.7625,67.801,10889.0
2024-08-20 13:00:00,70.43,70.48,70.3,70.34,6619.0,67.8107,67.8588,67.6855,67.724,6619.0
2024-08-20 13:30:00,70.34,70.41,70.33,70.37,6617.0,67.724,67.7914,67.7144,67.7529,6617.0
2024-08-20 14:00:00,70.36,70.58,70.29,70.55,15198.0,67.7433,67.9551,67.6759,67.9262,15198.0
2024-08-20 14:30:00,70.55,70.58,70.5,70.52,7621.0,67.9262,67.9551,67.8781,67.8973,7621.0
2024-08-20 15:00:00,70.51,70.58,70.42,70.57,27951.0,67.8877,67.9551,67.801,67.9455,27951.0
2024-08-20 15:30:00,70.57,70.6,70.39,70.43,65054.0,67.9455,67.9743,67.7722,67.8107,65054.0
2024-08-21 09:30:00,70.53,70.79,70.53,70.65,11720.0,67.9069,68.1573,67.9069,68.0225,11720.0
2024-08-21 10:00:00,70.58,70.63,70.43,70.59,33650.0,67.9551,68.0032,67.8107,67.9647,33650.0
2024-08-21 10:30:00,70.59,70.7,70.51,70.59,17621.0,67.9647,68.0706,67.8877,67.9647,17621.0
2024-08-21 11:00:00,70.57,70.57,70.4,70.5,20614.0,67.9455,67.9455,67.7818,67.8781,20614.0
2024-08-21 11:30:00,70.53,70.59,70.41,70.47,15730.0,67.9069,67.9647,67.7914,67.8492,15730.0
2024-08-21 12:00:00,70.48,70.53,70.47,70.52,15113.0,67.8588,67.9069,67.8492,67.8973,15113.0
2024-08-21 12:30:00,70.49,70.68,70.49,70.68,11603.0,67.8684,68.0514,67.8684,68.0514,11603.0
2024-08-21 13:00:00,70.7,70.7,70.59,70.6,6605.0,68.0706,68.0706,67.9647,67.9743,6605.0
2024-08-21 13:30:00,70.61,70.69,70.59,70.6,7691.0,67.984,68.061,67.9647,67.9743,7691.0
2024-08-21 14:00:00,70.62,70.87,70.6,70.87,22374.0,67.9936,68.2343,67.9743,68.2343,22374.0
2024-08-21 14:30:00,70.91,70.96,70.81,70.9,36000.0,68.2728,68.321,68.1765,68.2632,36000.0
2024-08-21 15:00:00,70.88,70.92,70.83,70.85,14567.0,68.2439,68.2824,68.1958,68.215,14567.0
2024-08-21 15:30:00,70.82,70.98,70.67,70.78,129264.0,68.1862,68.3402,68.0417,68.1476,129264.0
2024-08-22 09:30:00,70.85,71.04,70.56,70.63,9889.0,68.215,68.398,67.9358,68.0032,9889.0
2024-08-22 10:00:00,70.62,70.84,70.61,70.83,8788.0,67.9936,68.2054,67.984,68.1958,8788.0
2024-08-22 10:30:00,70.83,71.03,70.76,70.87,12361.0,68.1958,68.3884,68.1284,68.2343,12361.0
2024-08-22 11:00:00,70.88,70.91,70.71,70.78,35653.0,68.2439,68.2728,68.0803,68.1476,35653.0
2024-08-22 11:30:00,70.78,70.85,70.73,70.73,36292.0,68.1476,68.215,68.0995,68.0995,36292.0
2024-08-22 12:00:00,70.74,70.88,70.73,70.88,12611.0,68.1091,68.2439,68.0995,68.2439,12611.0
2024-08-22 12:30:00,70.87,70.88,70.78,70.78,15624.0,68.2343,68.2439,68.1476,68.1476,15624.0
2024-08-22 13:00:00,70.78,70.86,70.69,70.69,11913.0,68.1476,68.2247,68.061,68.061,11913.0
2024-08-22 13:30:00,70.67,70.67,70.52,70.56,16234.0,68.0417,68.0417,67.8973,67.9358,16234.0
2024-08-22 14:00:00,70.55,70.78,70.55,70.76,22397.0,67.9262,68.1476,67.9262,68.1284,22397.0
2024-08-22 14:30:00,70.75,70.76,70.7,70.7,15853.0,68.1188,68.1284,68.0706,68.0706,15853.0
2024-08-22 15:00:00,70.71,70.77,70.66,70.73,43575.0,68.0803,68.138,68.0321,68.0995,43575.0
2024-08-22 15:30:00,70.74,70.77,70.52,70.73,147875.0,68.1091,68.138,67.8973,68.0995,147875.0
2024-08-23 09:30:00,70.88,71.08,70.84,71.04,19809.0,68.2439,68.4365,68.2054,68.398,19809.0
2024-08-23 10:00:00,71.05,71.57,71.05,71.55,33332.0,68.4076,68.9083,68.4076,68.889,33332.0
2024-08-23 10:30:00,71.53,71.73,71.47,71.72,40785.0,68.8698,69.0623,68.812,69.0527,40785.0
2024-08-23 11:00:00,71.66,71.72,71.54,71.57,38440.0,68.9949,69.0527,68.8794,68.9083,38440.0
2024-08-23 11:30:00,71.58,71.61,71.0,71.0,50814.0,68.9179,68.9468,68.3595,68.3595,50814.0
2024-08-23 12:00:00,71.0,71.11,70.89,70.96,232175.0,68.3595,68.4654,68.2536,68.321,232175.0
2024-08-23 12:30:00,70.98,71.21,70.87,71.12,17227.0,68.3402,68.5617,68.2343,68.475,17227.0
2024-08-23 13:00:00,71.12,71.37,71.09,71.37,15338.0,68.475,68.7157,68.4461,68.7157,15338.0
2024-08-23 13:30:00,71.3,71.4,71.26,71.36,11064.0,68.6483,68.7446,68.6098,68.7061,11064.0
2024-08-23 14:00:00,71.35,71.46,71.3,71.46,12573.0,68.6965,68.8024,68.6483,68.8024,12573.0
2024-08-23 14:30:00,71.45,71.46,71.35,71.39,10104.0,68.7927,68.8024,68.6965,68.735,10104.0
2024-08-23 15:00:00,71.4,71.45,71.34,71.43,15185.0,68.7446,68.7927,68.6868,68.7735,15185.0
2024-08-23 15:30:00,71.42,71.53,71.27,71.42,87879.0,68.7638,68.8698,68.6194,68.7638,87879.0
2024-08-26 09:30:00,71.85,71.97,71.32,71.36,12689.0,69.1779,69.2934,68.6676,68.7061,12689.0
2024-08-26 10:00:00,71.41,71.59,71.39,71.52,15931.0,68.7542,68.9275,68.735,68.8601,15931.0
2024-08-26 10:30:00,71.5,71.68,71.4,71.42,31812.0,68.8409,69.0142,68.7446,68.7638,31812.0
2024-08-26 11:00:00,71.38,71.41,71.14,71.2,8027.0,68.7253,68.7542,68.4943,68.552,8027.0
2024-08-26 11:30:00,71.2,71.3,71.11,71.26,9918.0,68.552,68.6483,68.4654,68.6098,9918.0
2024-08-26 12:00:00,71.22,71.22,71.06,71.15,14868.0,68.5713,68.5713,68.4172,68.5039,14868.0
2024-08-26 12:30:00,71.15,71.31,71.15,71.28,5875.0,68.5039,68.6579,68.5039,68.6291,5875.0
2024-08-26 13:00:00,71.29,71.41,71.29,71.34,10448.0,68.6387,68.7542,68.6387,68.6868,10448.0
2024-08-26 13:30:00,71.33,71.44,71.18,71.19,27599.0,68.6772,68.7831,68.5328,68.5424,27599.0
2024-08-26 14:00:00,71.21,71.33,71.2,71.29,8474.0,68.5617,68.6772,68.552,68.6387,8474.0
2024-08-26 14:30:00,71.29,71.29,71.2,71.21,16547.0,68.6387,68.6387,68.552,68.5617,16547.0
2024-08-26 15:00:00,71.21,71.23,71.14,71.17,18907.0,68.5617,68.5809,68.4943,68.5231,18907.0
2024-08-26 15:30:00,71.16,71.33,71.14,71.21,142179.0,68.5135,68.6772,68.4943,68.5617,142179.0
2024-08-27 09:30:00,70.95,71.21,70.54,71.14,25939.0,68.3113,68.5617,67.9166,68.4943,25939.0
2024-08-27 10:00:00,71.09,71.3,71.07,71.08,17038.0,68.4461,68.6483,68.4269,68.4365,17038.0
2024-08-27 10:30:00,71.06,71.4,71.06,71.27,32841.0,68.4172,68.7446,68.4172,68.6194,32841.0
2024-08-27 11:00:00,71.3,71.36,71.1,71.13,14429.0,68.6483,68.7061,68.4557,68.4846,14429.0
2024-08-27 11:30:00,71.1,71.3,71.1,71.26,18605.0,68.4557,68.6483,68.4557,68.6098,18605.0
2024-08-27 12:00:00,71.24,71.33,71.12,71.19,21502.0,68.5905,68.6772,68.475,68.5424,21502.0
2024-08-27 12:30:00,71.18,71.21,71.08,71.14,9467.0,68.5328,68.5617,68.4365,68.4943,9467.0
2024-08-27 13:00:00,71.15,71.36,71.12,71.36,32184.0,68.5039,68.7061,68.475,68.7061,32184.0
2024-08-27 13:30:00,71.32,71.45,71.22,71.27,63275.0,68.6676,68.7927,68.5713,68.6194,63275.0
2024-08-27 14:00:00,71.27,71.37,71.12,71.12,48835.0,68.6194,68.7157,68.475,68.475,48835.0
2024-08-27 14:30:00,71.15,71.33,71.14,71.24,38561.0,68.5039,68.6772,68.4943,68.5905,38561.0
2024-08-27 15:00:00,71.23,71.32,71.21,71.22,34293.0,68.5809,68.6676,68.5617,68.5713,34293.0
2024-08-27 15:30:00,71.2,71.39,71.11,71.24,130593.0,68.552,68.735,68.4654,68.5905,130593.0
2024-08-28 09:30:00,71.27,71.7,71.27,71.43,28066.0,68.6194,69.0334,68.6194,68.7735,28066.0
2024-08-28 10:00:00,71.41,71.6,71.41,71.54,12399.0,68.7542,68.9372,68.7542,68.8794,12399.0
2024-08-28 10:30:00,71.53,71.77,71.53,71.66,35497.0,68.8698,69.1008,68.8698,68.9949,35497.0
2024-08-28 11:00:00,71.66,71.77,71.5,71.56,21682.0,68.9949,69.1008,68.8409,68.8986,21682.0
2024-08-28 11:30:00,71.57,71.57,71.37,71.42,18823.0,68.9083,68.9083,68.7157,68.7638,18823.0
2024-08-28 12:00:00,71.42,71.43,71.33,71.33,18439.0,68.7638,68.7735,68.6772,68.6772,18439.0
2024-08-28 12:30:00,71.31,71.39,71.27,71.39,12247.0,68.6579,68.735,68.6194,68.735,12247.0
2024-08-28 13:00:00,71.39,71.53,71.39,71.5,20595.0,68.735,68.8698,68.735,68.8409,20595.0
2024-08-28 13:30:00,71.51,71.55,71.39,71.41,18648.0,68.8505,68.889,68.735,68.7542,18648.0
2024-08-28 14:00:00,71.41,71.48,71.26,71.4,19770.0,68.7542,68.8216,68.6098,68.7446,19770.0
2024-08-28 14:30:00,71.36,71.6,71.34,71.6,21577.0,68.7061,68.9372,68.6868,68.9372,21577.0
2024-08-28 15:00:00,71.62,71.65,71.52,71.65,18867.0,68.9564,68.9853,68.8601,68.9853,18867.0
2024-08-28 15:30:00,71.64,71.7,71.43,71.65,96269.0,68.9757,69.0334,68.7735,68.9853,96269.0
2024-08-29 09:30:00,71.58,71.66,71.26,71.27,16820.0,68.9179,68.9949,68.6098,68.6194,16820.0
2024-08-29 10:00:00,71.33,71.77,71.33,71.74,42683.0,68.6772,69.1008,68.6772,69.0719,42683.0
2024-08-29 10:30:00,71.72,71.75,71.38,71.41,21054.0,69.0527,69.0816,68.7253,68.7542,21054.0
2024-08-29 11:00:00,71.39,71.44,71.26,71.36,24225.0,68.735,68.7831,68.6098,68.7061,24225.0
2024-08-29 11:30:00,71.36,71.63,71.35,71.62,14961.0,68.7061,68.966,68.6965,68.9564,14961.0
2024-08-29 12:00:00,71.61,71.64,71.51,71.62,14000.0,68.9468,68.9757,68.8505,68.9564,14000.0
2024-08-29 12:30:00,71.61,71.67,71.53,71.64,11163.0,68.9468,69.0045,68.8698,68.9757,11163.0
2024-08-29 13:00:00,71.61,71.66,71.56,71.64,10239.0,68.9468,68.9949,68.8986,68.9757,10239.0
2024-08-29 13:30:00,71.64,71.71,71.61,71.63,11025.0,68.9757,69.0431,68.9468,68.966,11025.0
2024-08-29 14:00:00,71.63,71.68,71.59,71.65,10499.0,68.966,69.0142,68.9275,68.9853,10499.0
2024-08-29 14:30:00,71.66,71.66,71.5,71.55,14657.0,68.9949,68.9949,68.8409,68.889,14657.0
2024-08-29 15:00:00,71.53,71.78,71.51,71.78,14273.0,68.8698,69.1105,68.8505,69.1105,14273.0
2024-08-29 15:30:00,71.78,71.78,71.43,71.66,62377.0,69.1105,69.1105,68.7735,68.9949,62377.0
2024-08-30 09:30:00,71.88,72.45,71.81,72.29,31521.0,69.2067,69.7555,69.1393,69.6015,31521.0
2024-08-30 10:00:00,72.31,72.49,72.29,72.49,16058.0,69.6207,69.7941,69.6015,69.7941,16058.0
2024-08-30 10:30:00,72.46,72.46,72.13,72.23,15706.0,69.7652,69.7652,69.4474,69.5437,15706.0
2024-08-30 11:00:00,72.24,72.29,72.1,72.22,15925.0,69.5534,69.6015,69.4186,69.5341,15925.0
2024-08-30 11:30:00,72.2,72.32,72.19,72.31,17362.0,69.5148,69.6304,69.5052,69.6207,17362.0
2024-08-30 12:00:00,72.3,72.4,72.15,72.17,15091.0,69.6111,69.7074,69.4667,69.486,15091.0
2024-08-30 12:30:00,72.16,72.38,72.08,72.35,13854.0,69.4763,69.6881,69.3993,69.6593,13854.0
2024-08-30 13:00:00,72.35,72.4,72.28,72.32,25762.0,69.6593,69.7074,69.5919,69.6304,25762.0
2024-08-30 13:30:00,72.33,72.4,72.27,72.27,10256.0,69.64,69.7074,69.5822,69.5822,10256.0
2024-08-30 14:00:00,72.28,72.36,72.26,72.3,8658.0,69.5919,69.6689,69.5726,69.6111,8658.0
2024-08-30 14:30:00,72.27,72.35,72.26,72.3,9920.0,69.5822,69.6593,69.5726,69.6111,9920.0
2024-08-30 15:00:00,72.31,72.44,72.25,72.43,20165.0,69.6207,69.7459,69.563,69.7363,20165.0
2024-08-30 15:30:00,72.44,72.89,72.38,72.69,153555.0,69.7459,70.1792,69.6881,69.9866,153555.0
2024-09-03 09:30:00,72.21,72.64,72.21,72.48,24372.0,69.5245,69.9385,69.5245,69.7844,24372.0
2024-09-03 10:00:00,72.49,72.51,72.11,72.3,33837.0,69.7941,69.8133,69.4282,69.6111,33837.0
2024-09-03 10:30:00,72.32,72.59,72.32,72.54,18959.0,69.6304,69.8903,69.6304,69.8422,18959.0
2024-09-03 11:00:00,72.55,72.79,72.55,72.7,53377.0,69.8518,70.0829,69.8518,69.9962,53377.0
2024-09-03 11:30:00,72.7,72.72,72.51,72.54,15454.0,69.9962,70.0155,69.8133,69.8422,15454.0
2024-09-03 12:00:00,72.54,72.59,72.43,72.49,8136.0,69.8422,69.8903,69.7363,69.7941,8136.0
2024-09-03 12:30:00,72.51,72.51,72.28,72.35,10720.0,69.8133,69.8133,69.5919,69.6593,10720.0
2024-09-03 13:00:00,72.37,72.49,72.32,72.44,6058.0,69.6785,69.7941,69.6304,69.7459,6058.0
2024-09-03 13:30:00,72.45,72.48,72.41,72.47,13637.0,69.7555,69.7844,69.717,69.7748,13637.0
2024-09-03 14:00:00,72.45,72.61,72.42,72.55,10530.0,69.7555,69.9096,69.7267,69.8518,10530.0
2024-09-03 14:30:00,72.57,72.59,72.38,72.42,9999.0,69.8711,69.8903,69.6881,69.7267,9999.0
2024-09-03 15:00:00,72.41,72.47,72.36,72.4,12269.0,69.717,69.7748,69.6689,69.7074,12269.0
2024-09-03 15:30:00,72.44,72.53,72.01,72.51,118307.0,69.7459,69.8326,69.3319,69.8133,118307.0
2024-09-04 09:30:00,72.9,73.72,72.6,73.68,32520.0,70.1888,70.9783,69.9,70.9398,32520.0
2024-09-04 10:00:00,73.64,73.73,73.19,73.42,50777.0,70.9013,70.9879,70.468,70.6895,50777.0
2024-09-04 10:30:00,73.43,73.43,73.26,73.32,19662.0,70.6991,70.6991,70.5354,70.5932,19662.0
2024-09-04 11:00:00,73.34,73.34,72.99,73.06,14716.0,70.6124,70.6124,70.2755,70.3429,14716.0
2024-09-04 11:30:00,73.08,73.18,73.0,73.03,11794.0,70.3621,70.4584,70.2851,70.314,11794.0
2024-09-04 12:00:00,73.0,73.0,72.84,72.92,14661.0,70.2851,70.2851,70.131,70.2081,14661.0
2024-09-04 12:30:00,72.93,73.0,72.78,72.81,26896.0,70.2177,70.2851,70.0733,70.1022,26896.0
2024-09-04 13:00:00,72.81,72.87,72.65,72.67,9739.0,70.1022,70.1599,69.9481,69.9674,9739.0
2024-09-04 13:30:00,72.65,72.68,72.52,72.61,20865.0,69.9481,69.977,69.8229,69.9096,20865.0
2024-09-04 14:00:00,72.63,72.66,72.57,72.65,12102.0,69.9288,69.9577,69.8711,69.9481,12102.0
2024-09-04 14:30:00,72.64,72.77,72.64,72.65,8083.0,69.9385,70.0636,69.9385,69.9481,8083.0
2024-09-04 15:00:00,72.66,72.79,72.59,72.76,17391.0,69.9577,70.0829,69.8903,70.054,17391.0
2024-09-04 15:30:00,72.77,73.1,72.7,72.91,79374.0,70.0636,70.3814,69.9962,70.1984,79374.0
2024-09-05 09:30:00,73.12,73.5,73.12,73.45,35152.0,70.4006,70.7665,70.4006,70.7183,35152.0
2024-09-05 10:00:00,73.43,73.76,73.33,73.73,50256.0,70.6991,71.0168,70.6028,70.9879,50256.0
2024-09-05 10:30:00,73.78,73.86,73.19,73.26,27629.0,71.0361,71.1131,70.468,70.5354,27629.0
2024-09-05 11:00:00,73.25,73.37,73.09,73.15,40504.0,70.5258,70.6413,70.3717,70.4295,40504.0
2024-09-05 11:30:00,73.16,73.23,73.0,73.0,15185.0,70.4391,70.5065,70.2851,70.2851,15185.0
2024-09-05 12:00:00,73.0,73.25,72.91,73.25,16999.0,70.2851,70.5258,70.1984,70.5258,16999.0
2024-09-05 12:30:00,73.25,73.4,73.16,73.35,9182.0,70.5258,70.6702,70.4391,70.6221,9182.0
2024-09-05 13:00:00,73.37,73.41,73.29,73.32,8272.0,70.6413,70.6798,70.5643,70.5932,8272.0
2024-09-05 13:30:00,73.35,73.58,73.3,73.54,12517.0,70.6221,70.8435,70.5739,70.805,12517.0
2024-09-05 14:00:00,73.55,73.6,73.42,73.44,14376.0,70.8146,70.8628,70.6895,70.7087,14376.0
2024-09-05 14:30:00,73.42,73.6,73.4,73.5,21834.0,70.6895,70.8628,70.6702,70.7665,21834.0
2024-09-05 15:00:00,73.47,73.47,73.17,73.28,13340.0,70.7376,70.7376,70.4488,70.5547,13340.0
2024-09-05 15:30:00,73.28,73.41,73.18,73.28,61924.0,70.5547,70.6798,70.4584,70.5547,61924.0
2024-09-06 09:30:00,73.25,73.69,73.25,73.35,20709.0,70.5258,70.9494,70.5258,70.6221,20709.0
2024-09-06 10:00:00,73.48,73.48,72.73,72.78,36027.0,70.7472,70.7472,70.0251,70.0733,36027.0
2024-09-06 10:30:00,72.77,72.86,72.52,72.55,17642.0,70.0636,70.1503,69.8229,69.8518,17642.0
2024-09-06 11:00:00,72.57,72.89,72.54,72.69,12310.0,69.8711,70.1792,69.8422,69.9866,12310.0
2024-09-06 11:30:00,72.69,72.83,72.67,72.67,31722.0,69.9866,70.1214,69.9674,69.9674,31722.0
2024-09-06 12:00:00,72.7,72.77,72.64,72.67,6222.0,69.9962,70.0636,69.9385,69.9674,6222.0
2024-09-06 12:30:00,72.67,72.76,72.61,72.69,6102.0,69.9674,70.054,69.9096,69.9866,6102.0
2024-09-06 13:00:00,72.68,72.77,72.64,72.69,4777.0,69.977,70.0636,69.9385,69.9866,4777.0
2024-09-06 13:30:00,72.61,72.69,72.52,72.53,6007.0,69.9096,69.9866,69.8229,69.8326,6007.0
2024-09-06 14:00:00,72.48,72.54,72.38,72.51,15926.0,69.7844,69.8422,69.6881,69.8133,15926.0
2024-09-06 14:30:00,72.51,72.56,72.44,72.49,20169.0,69.8133,69.8614,69.7459,69.7941,20169.0
2024-09-06 15:00:00,72.5,72.76,72.5,72.61,29611.0,69.8037,70.054,69.8037,69.9096,29611.0
2024-09-06 15:30:00,72.61,72.77,72.46,72.61,159084.0,69.9096,70.0636,69.7652,69.9096,159084.0
2024-09-09 09:30:00,72.56,73.08,72.53,73.03,24556.0,69.8614,70.3621,69.8326,70.314,24556.0
2024-09-09 10:00:00,73.05,73.45,73.05,73.33,32989.0,70.3332,70.7183,70.3332,70.6028,32989.0
2024-09-09 10:30:00,73.31,73.59,73.26,73.48,31997.0,70.5836,70.8531,70.5354,70.7472,31997.0
2024-09-09 11:00:00,73.47,73.64,73.36,73.6,31512.0,70.7376,70.9013,70.6317,70.8628,31512.0
2024-09-09 11:30:00,73.6,73.86,73.58,73.76,29793.0,70.8628,71.1131,70.8435,71.0168,29793.0
2024-09-09 12:00:00,73.76,73.93,73.72,73.86,23798.0,71.0168,71.1805,70.9783,71.1131,23798.0
2024-09-09 12:30:00,73.86,74.11,73.84,74.09,14182.0,71.1131,71.3538,71.0938,71.3345,14182.0
2024-09-09 13:00:00,74.09,74.09,73.99,74.04,12055.0,71.3345,71.3345,71.2383,71.2864,12055.0
2024-09-09 13:30:00,74.06,74.07,73.94,73.98,35154.0,71.3057,71.3153,71.1901,71.2286,35154.0
2024-09-09 14:00:00,73.98,74.25,73.96,74.22,34294.0,71.2286,71.4886,71.2094,71.4597,34294.0
2024-09-09 14:30:00,74.22,74.22,74.05,74.15,32694.0,71.4597,71.4597,71.296,71.3923,32694.0
2024-09-09 15:00:00,74.13,74.46,74.11,74.35,49201.0,71.3731,71.6908,71.3538,71.5849,49201.0
2024-09-09 15:30:00,74.3,74.52,74.26,74.44,146470.0,71.5367,71.7486,71.4982,71.6715,146470.0
2024-09-10 09:30:00,74.59,75.08,74.59,74.87,25094.0,71.816,72.2877,71.816,72.0855,25094.0
2024-09-10 10:00:00,74.82,74.87,74.45,74.49,19399.0,72.0374,72.0855,71.6812,71.7197,19399.0
2024-09-10 10:30:00,74.47,74.85,74.37,74.85,28581.0,71.7004,72.0663,71.6041,72.0663,28581.0
2024-09-10 11:00:00,74.83,74.96,74.81,74.88,14177.0,72.047,72.1722,72.0278,72.0952,14177.0
2024-09-10 11:30:00,74.87,74.87,74.7,74.76,12329.0,72.0855,72.0855,71.9219,71.9796,12329.0
2024-09-10 12:00:00,74.73,74.73,74.46,74.49,9320.0,71.9507,71.9507,71.6908,71.7197,9320.0
2024-09-10 12:30:00,74.5,74.61,74.4,74.5,14633.0,71.7293,71.8352,71.633,71.7293,14633.0
2024-09-10 13:00:00,74.49,74.66,74.46,74.64,24196.0,71.7197,71.8833,71.6908,71.8641,24196.0
2024-09-10 13:30:00,74.63,74.7,74.62,74.69,11730.0,71.8545,71.9219,71.8448,71.9122,11730.0
2024-09-10 14:00:00,74.69,74.7,74.5,74.64,41142.0,71.9122,71.9219,71.7293,71.8641,41142.0
2024-09-10 14:30:00,74.63,74.81,74.56,74.8,23650.0,71.8545,72.0278,71.7871,72.0181,23650.0
2024-09-10 15:00:00,74.8,74.88,74.71,74.86,34660.0,72.0181,72.0952,71.9315,72.0759,34660.0
2024-09-10 15:30:00,74.84,75.19,74.78,75.18,159491.0,72.0567,72.3936,71.9989,72.384,159491.0
2024-09-11 09:30:00,74.73,74.75,74.03,74.1,30097.0,71.9507,71.97,71.2768,71.3442,30097.0
2024-09-11 10:00:00,74.1,74.14,73.44,73.59,27188.0,71.3442,71.3827,70.7087,70.8531,27188.0
2024-09-11 10:30:00,73.62,74.03,73.61,74.0,28544.0,70.882,71.2768,70.8724,71.2479,28544.0
2024-09-11 11:00:00,74.0,74.16,73.97,74.15,17175.0,71.2479,71.4019,71.219,71.3923,17175.0
2024-09-11 11:30:00,74.16,74.4,74.15,74.23,17198.0,71.4019,71.633,71.3923,71.4693,17198.0
2024-09-11 12:00:00,74.24,74.35,74.13,74.29,13059.0,71.479,71.5849,71.3731,71.5271,13059.0
2024-09-11 12:30:00,74.27,74.53,74.22,74.5,7195.0,71.5079,71.7582,71.4597,71.7293,7195.0
2024-09-11 13:00:00,74.51,74.66,74.49,74.61,15303.0,71.7389,71.8833,71.7197,71.8352,15303.0
2024-09-11 13:30:00,74.61,74.71,74.47,74.55,55792.0,71.8352,71.9315,71.7004,71.7774,55792.0
2024-09-11 14:00:00,74.54,74.57,74.44,74.53,28522.0,71.7678,71.7967,71.6715,71.7582,28522.0
2024-09-11 14:30:00,74.52,74.74,74.5,74.66,23999.0,71.7486,71.9604,71.7293,71.8833,23999.0
2024-09-11 15:00:00,74.64,74.7,74.54,74.62,19835.0,71.8641,71.9219,71.7678,71.8448,19835.0
2024-09-11 15:30:00,74.62,74.65,74.35,74.45,74198.0,71.8448,71.8737,71.5849,71.6812,74198.0
2024-09-12 09:30:00,74.02,74.36,73.62,73.66,30850.0,71.9093,72.2396,71.5207,71.5595,30850.0
2024-09-12 10:00:00,73.66,74.23,73.58,74.03,290992.0,71.5595,72.1133,71.4818,71.919,290992.0
2024-09-12 10:30:00,73.99,74.21,73.7,73.73,26244.0,71.8801,72.0939,71.5984,71.6276,26244.0
2024-09-12 11:00:00,73.69,73.92,73.69,73.87,23286.0,71.5887,71.8121,71.5887,71.7636,23286.0
2024-09-12 11:30:00,73.84,73.9,73.67,73.73,15023.0,71.7344,71.7927,71.5693,71.6276,15023.0
2024-09-12 12:00:00,73.74,73.74,73.59,73.65,17408.0,71.6373,71.6373,71.4915,71.5498,17408.0
2024-09-12 12:30:00,73.66,73.82,73.53,73.78,11922.0,71.5595,71.715,71.4333,71.6761,11922.0
2024-09-12 13:00:00,73.81,73.94,73.79,73.87,25513.0,71.7053,71.8316,71.6858,71.7636,25513.0
2024-09-12 13:30:00,73.85,74.1,73.85,74.07,42879.0,71.7441,71.987,71.7441,71.9579,42879.0
2024-09-12 14:00:00,74.06,74.31,74.05,74.28,12895.0,71.9481,72.191,71.9384,72.1619,12895.0
2024-09-12 14:30:00,74.3,74.38,74.18,74.21,23717.0,72.1813,72.259,72.0647,72.0939,23717.0
2024-09-12 15:00:00,74.22,74.32,74.11,74.18,39414.0,72.1036,72.2007,71.9967,72.0647,39414.0
2024-09-12 15:30:00,74.16,75.26,74.13,74.35,127766.0,72.0453,73.1139,72.0161,72.2299,127766.0
2024-09-13 09:30:00,74.71,74.89,74.44,74.73,60423.0,72.5796,72.7545,72.3173,72.599,60423.0
2024-09-13 10:00:00,74.75,74.79,74.49,74.49,51963.0,72.6185,72.6573,72.3659,72.3659,51963.0
2024-09-13 10:30:00,74.52,74.52,74.16,74.17,17823.0,72.395,72.395,72.0453,72.055,17823.0
2024-09-13 11:00:00,74.17,74.26,74.06,74.18,95252.0,72.055,72.1424,71.9481,72.0647,95252.0
2024-09-13 11:30:00,74.23,74.55,74.19,74.54,14053.0,72.1133,72.4242,72.0744,72.4145,14053.0
2024-09-13 12:00:00,74.54,74.62,74.39,74.5,36717.0,72.4145,72.4922,72.2687,72.3756,36717.0
2024-09-13 12:30:00,74.5,74.62,74.48,74.55,26910.0,72.3756,72.4922,72.3562,72.4242,26910.0
2024-09-13 13:00:00,74.56,74.6,74.48,74.6,11294.0,72.4339,72.4727,72.3562,72.4727,11294.0
2024-09-13 13:30:00,74.6,74.71,74.6,74.68,9927.0,72.4727,72.5796,72.4727,72.5505,9927.0
2024-09-13 14:00:00,74.68,74.72,74.48,74.48,24228.0,72.5505,72.5893,72.3562,72.3562,24228.0
2024-09-13 14:30:00,74.46,74.46,74.29,74.29,19436.0,72.3367,72.3367,72.1716,72.1716,19436.0
2024-09-13 15:00:00,74.3,74.39,74.26,74.35,25239.0,72.1813,72.2687,72.1424,72.2299,25239.0
2024-09-13 15:30:00,74.35,74.72,74.35,74.67,102283.0,72.2299,72.5893,72.2299,72.5407,102283.0
2024-09-16 09:30:00,74.45,75.23,74.45,74.61,35629.0,72.327,73.0848,72.327,72.4825,35629.0
2024-09-16 10:00:00,74.62,74.76,74.36,74.38,43650.0,72.4922,72.6282,72.2396,72.259,43650.0
2024-09-16 10:30:00,74.33,74.58,74.27,74.48,16840.0,72.2104,72.4533,72.1522,72.3562,16840.0
2024-09-16 11:00:00,74.45,74.6,74.42,74.52,21103.0,72.327,72.4727,72.2979,72.395,21103.0
2024-09-16 11:30:00,74.57,74.68,74.55,74.68,11010.0,72.4436,72.5505,72.4242,72.5505,11010.0
2024-09-16 12:00:00,74.67,74.75,74.63,74.7,10775.0,72.5407,72.6185,72.5019,72.5699,10775.0
2024-09-16 12:30:00,74.7,74.94,74.65,74.92,22662.0,72.5699,72.803,72.5213,72.7836,22662.0
2024-09-16 13:00:00,74.91,74.94,74.8,74.81,17281.0,72.7739,72.803,72.667,72.6768,17281.0
2024-09-16 13:30:00,74.83,74.91,74.75,74.91,13352.0,72.6962,72.7739,72.6185,72.7739,13352.0
2024-09-16 14:00:00,74.89,74.96,74.82,74.95,12206.0,72.7545,72.8225,72.6865,72.8128,12206.0
2024-09-16 14:30:00,74.96,74.98,74.78,74.86,15332.0,72.8225,72.8419,72.6476,72.7253,15332.0
2024-09-16 15:00:00,74.86,74.88,74.67,74.8,24610.0,72.7253,72.7448,72.5407,72.667,24610.0
2024-09-16 15:30:00,74.81,74.94,74.73,74.76,116524.0,72.6768,72.803,72.599,72.6282,116524.0
2024-09-17 09:30:00,74.68,74.99,74.59,74.59,25931.0,72.5505,72.8516,72.463,72.463,25931.0
2024-09-17 10:00:00,74.63,74.78,74.51,74.53,28583.0,72.5019,72.6476,72.3853,72.4047,28583.0
2024-09-17 10:30:00,74.55,74.55,74.2,74.29,33917.0,72.4242,72.4242,72.0842,72.1716,33917.0
2024-09-17 11:00:00,74.36,74.43,74.04,74.05,15815.0,72.2396,72.3076,71.9287,71.9384,15815.0
2024-09-17 11:30:00,74.05,74.07,73.86,73.88,38755.0,71.9384,71.9579,71.7538,71.7733,38755.0
2024-09-17 12:00:00,73.88,73.88,73.71,73.8,33345.0,71.7733,71.7733,71.6081,71.6956,33345.0
2024-09-17 12:30:00,73.79,73.79,73.47,73.52,22943.0,71.6858,71.6858,71.375,71.4235,22943.0
2024-09-17 13:00:00,73.53,73.77,73.52,73.76,20672.0,71.4333,71.6664,71.4235,71.6567,20672.0
2024-09-17 13:30:00,73.76,73.78,73.55,73.7,33239.0,71.6567,71.6761,71.4527,71.5984,33239.0
2024-09-17 14:00:00,73.76,73.97,73.75,73.91,38723.0,71.6567,71.8607,71.647,71.8024,38723.0
2024-09-17 14:30:00,73.9,73.91,73.64,73.66,27481.0,71.7927,71.8024,71.5401,71.5595,27481.0
2024-09-17 15:00:00,73.64,73.82,73.55,73.55,52068.0,71.5401,71.715,71.4527,71.4527,52068.0
2024-09-17 15:30:00,73.53,73.74,73.49,73.69,147511.0,71.4333,71.6373,71.3944,71.5887,147511.0
2024-09-18 09:30:00,73.49,73.92,73.45,73.9,13499.0,71.3944,71.8121,71.3555,71.7927,13499.0
2024-09-18 10:00:00,73.9,74.2,73.87,73.94,19304.0,71.7927,72.0842,71.7636,71.8316,19304.0
2024-09-18 10:30:00,73.83,73.86,73.74,73.77,4950.0,71.7247,71.7538,71.6373,71.6664,4950.0
2024-09-18 11:00:00,73.79,73.89,73.62,73.65,19650.0,71.6858,71.783,71.5207,71.5498,19650.0
2024-09-18 11:30:00,73.64,73.72,73.56,73.56,22506.0,71.5401,71.6178,71.4624,71.4624,22506.0
2024-09-18 12:00:00,73.56,73.62,73.51,73.6,15760.0,71.4624,71.5207,71.4138,71.5013,15760.0
2024-09-18 12:30:00,73.6,73.65,73.48,73.5,16738.0,71.5013,71.5498,71.3847,71.4041,16738.0
2024-09-18 13:00:00,73.48,73.51,73.38,73.46,21186.0,71.3847,71.4138,71.2875,71.3653,21186.0
2024-09-18 13:30:00,73.45,73.47,73.3,73.34,22922.0,71.3555,71.375,71.2098,71.2487,22922.0
2024-09-18 14:00:00,73.32,74.3,73.2,73.29,49064.0,71.2292,72.1813,71.1127,71.2001,49064.0
2024-09-18 14:30:00,73.29,73.58,73.14,73.36,55107.0,71.2001,71.4818,71.0544,71.2681,55107.0
2024-09-18 15:00:00,73.32,73.67,73.22,73.56,45154.0,71.2292,71.5693,71.1321,71.4624,45154.0
2024-09-18 15:30:00,73.53,73.55,72.95,73.37,159663.0,71.4333,71.4527,70.8698,71.2778,159663.0
2024-09-19 09:30:00,73.92,73.92,72.2,72.55,69528.0,71.8121,71.8121,70.1412,70.4812,69528.0
2024-09-19 10:00:00,72.56,72.61,71.7,71.87,143531.0,70.4909,70.5395,69.6554,69.8206,143531.0
2024-09-19 10:30:00,71.86,72.08,71.76,71.9,66600.0,69.8109,70.0246,69.7137,69.8497,66600.0
2024-09-19 11:00:00,71.92,72.35,71.73,72.28,77531.0,69.8692,70.2869,69.6846,70.2189,77531.0
2024-09-19 11:30:00,72.26,72.3,71.93,71.97,35580.0,70.1995,70.2383,69.8789,69.9177,35580.0
2024-09-19 12:00:00,71.97,72.05,71.69,71.75,46309.0,69.9177,69.9955,69.6457,69.704,46309.0
2024-09-19 12:30:00,71.78,71.87,71.6,71.65,33557.0,69.7332,69.8206,69.5583,69.6069,33557.0
2024-09-19 13:00:00,71.65,71.97,71.65,71.81,51900.0,69.6069,69.9177,69.6069,69.7623,51900.0
2024-09-19 13:30:00,71.81,72.12,71.78,72.06,47747.0,69.7623,70.0635,69.7332,70.0052,47747.0
2024-09-19 14:00:00,72.06,72.22,72.0,72.18,49607.0,70.0052,70.1606,69.9469,70.1218,49607.0
2024-09-19 14:30:00,72.21,72.28,71.89,71.96,38584.0,70.1509,70.2189,69.84,69.908,38584.0
2024-09-19 15:00:00,71.95,72.12,71.87,71.91,49376.0,69.8983,70.0635,69.8206,69.8595,49376.0
2024-09-19 15:30:00,71.91,72.15,71.79,72.15,274279.0,69.8595,70.0926,69.7429,70.0926,274279.0
2024-09-20 09:30:00,71.84,72.4,71.49,72.33,251814.0,69.7914,70.3355,69.4514,70.2675,251814.0
2024-09-20 10:00:00,72.28,72.28,71.94,72.0,30495.0,70.2189,70.2189,69.8886,69.9469,30495.0
2024-09-20 10:30:00,71.99,72.0,71.83,72.0,12675.0,69.9372,69.9469,69.7817,69.9469,12675.0
2024-09-20 11:00:00,71.99,72.06,71.79,71.87,26559.0,69.9372,70.0052,69.7429,69.8206,26559.0
2024-09-20 11:30:00,71.85,72.04,71.79,71.88,26285.0,69.8012,69.9857,69.7429,69.8303,26285.0
2024-09-20 12:00:00,71.89,71.89,71.76,71.87,12330.0,69.84,69.84,69.7137,69.8206,12330.0
2024-09-20 12:30:00,71.86,71.93,71.84,71.85,14258.0,69.8109,69.8789,69.7914,69.8012,14258.0
2024-09-20 13:00:00,71.86,72.08,71.84,71.96,12177.0,69.8109,70.0246,69.7914,69.908,12177.0
2024-09-20 13:30:00,71.96,71.99,71.86,71.88,24387.0,69.908,69.9372,69.8109,69.8303,24387.0
2024-09-20 14:00:00,71.86,71.86,71.63,71.64,8772.0,69.8109,69.8109,69.5874,69.5972,8772.0
2024-09-20 14:30:00,71.64,71.76,71.62,71.7,11911.0,69.5972,69.7137,69.5777,69.6554,11911.0
2024-09-20 15:00:00,71.71,71.81,71.57,71.76,28236.0,69.6652,69.7623,69.5291,69.7137,28236.0
2024-09-20 15:30:00,71.74,71.92,71.4,71.59,144447.0,69.6943,69.8692,69.364,69.5486,144447.0
2024-09-23 09:30:00,72.2,72.57,72.01,72.42,47650.0,70.1412,70.5006,69.9566,70.3549,47650.0
2024-09-23 10:00:00,72.35,72.51,72.25,72.25,21749.0,70.2869,70.4423,70.1898,70.1898,21749.0
2024-09-23 10:30:00,72.24,72.43,72.22,72.38,11938.0,70.18,70.3646,70.1606,70.316,11938.0
2024-09-23 11:00:00,72.39,72.63,72.36,72.59,15085.0,70.3258,70.5589,70.2966,70.5201,15085.0
2024-09-23 11:30:00,72.58,72.67,72.4,72.45,24140.0,70.5103,70.5978,70.3355,70.3841,24140.0
2024-09-23 12:00:00,72.45,72.46,72.28,72.31,11831.0,70.3841,70.3938,70.2189,70.248,11831.0
2024-09-23 12:30:00,72.31,72.34,72.15,72.19,8960.0,70.248,70.2772,70.0926,70.1315,8960.0
2024-09-23 13:00:00,72.18,72.3,72.09,72.28,9757.0,70.1218,70.2383,70.0343,70.2189,9757.0
2024-09-23 13:30:00,72.31,72.36,72.27,72.29,10671.0,70.248,70.2966,70.2092,70.2286,10671.0
2024-09-23 14:00:00,72.28,72.29,72.19,72.23,16327.0,70.2189,70.2286,70.1315,70.1703,16327.0
2024-09-23 14:30:00,72.23,72.29,72.17,72.2,16567.0,70.1703,70.2286,70.112,70.1412,16567.0
2024-09-23 15:00:00,72.19,72.19,72.08,72.12,29456.0,70.1315,70.1315,70.0246,70.0635,29456.0
2024-09-23 15:30:00,72.14,72.32,72.09,72.14,116232.0,70.0829,70.2578,70.0343,70.0829,116232.0
2024-09-24 09:30:00,71.8,72.26,71.73,72.25,24841.0,69.7526,70.1995,69.6846,70.1898,24841.0
2024-09-24 10:00:00,72.25,72.55,72.2,72.55,9585.0,70.1898,70.4812,70.1412,70.4812,9585.0
2024-09-24 10:30:00,72.56,72.57,72.39,72.43,14514.0,70.4909,70.5006,70.3258,70.3646,14514.0
2024-09-24 11:00:00,72.42,72.47,72.3,72.41,10454.0,70.3549,70.4035,70.2383,70.3452,10454.0
2024-09-24 11:30:00,72.42,72.42,72.17,72.35,13275.0,70.3549,70.3549,70.112,70.2869,13275.0
2024-09-24 12:00:00,72.34,72.45,72.27,72.4,20600.0,70.2772,70.3841,70.2092,70.3355,20600.0
2024-09-24 12:30:00,72.36,72.54,72.35,72.54,13699.0,70.2966,70.4715,70.2869,70.4715,13699.0
2024-09-24 13:00:00,72.52,72.72,72.51,72.72,28272.0,70.4521,70.6464,70.4423,70.6464,28272.0
2024-09-24 13:30:00,72.7,72.91,72.7,72.85,43505.0,70.6269,70.8309,70.6269,70.7726,43505.0
2024-09-24 14:00:00,72.83,72.85,72.74,72.83,17539.0,70.7532,70.7726,70.6658,70.7532,17539.0
2024-09-24 14:30:00,72.83,72.96,72.75,72.85,24823.0,70.7532,70.8795,70.6755,70.7726,24823.0
2024-09-24 15:00:00,72.84,72.9,72.74,72.89,25539.0,70.7629,70.8212,70.6658,70.8115,25539.0
2024-09-24 15:30:00,72.88,72.89,72.5,72.55,133833.0,70.8018,70.8115,70.4326,70.4812,133833.0
2024-09-25 09:30:00,72.67,72.85,72.0,72.68,19084.0,70.5978,70.7726,69.9469,70.6075,19084.0
2024-09-25 10:00:00,72.72,72.72,72.36,72.37,22367.0,70.6464,70.6464,70.2966,70.3063,22367.0
2024-09-25 10:30:00,72.42,72.71,72.4,72.65,8633.0,70.3549,70.6366,70.3355,70.5784,8633.0
2024-09-25 11:00:00,72.66,72.82,72.65,72.75,20445.0,70.5881,70.7435,70.5784,70.6755,20445.0
2024-09-25 11:30:00,72.73,72.82,72.68,72.82,16400.0,70.6561,70.7435,70.6075,70.7435,16400.0
2024-09-25 12:00:00,72.8,72.9,72.74,72.76,6057.0,70.7241,70.8212,70.6658,70.6852,6057.0
2024-09-25 12:30:00,72.75,72.75,72.63,72.65,4604.0,70.6755,70.6755,70.5589,70.5784,4604.0
2024-09-25 13:00:00,72.64,72.67,72.56,72.56,12448.0,70.5686,70.5978,70.4909,70.4909,12448.0
2024-09-25 13:30:00,72.55,72.6,72.47,72.59,8890.0,70.4812,70.5298,70.4035,70.5201,8890.0
2024-09-25 14:00:00,72.59,72.64,72.55,72.64,9386.0,70.5201,70.5686,70.4812,70.5686,9386.0
2024-09-25 14:30:00,72.65,72.74,72.56,72.61,20278.0,70.5784,70.6658,70.4909,70.5395,20278.0
2024-09-25 15:00:00,72.6,72.6,72.46,72.47,22740.0,70.5298,70.5298,70.3938,70.4035,22740.0
2024-09-25 15:30:00,72.47,72.52,72.28,72.41,97508.0,70.4035,70.4521,70.2189,70.3452,97508.0
2024-09-26 09:30:00,71.92,72.21,71.74,71.87,50111.0,69.8692,70.1509,69.6943,69.8206,50111.0
2024-09-26 10:00:00,71.91,72.08,71.53,71.63,24212.0,69.8595,70.0246,69.4903,69.5874,24212.0
2024-09-26 10:30:00,71.63,71.98,71.58,71.94,17374.0,69.5874,69.9275,69.5389,69.8886,17374.0
2024-09-26 11:00:00,71.98,71.98,71.7,71.7,36944.0,69.9275,69.9275,69.6554,69.6554,36944.0
2024-09-26 11:30:00,71.7,71.79,71.51,71.51,7297.0,69.6554,69.7429,69.4709,69.4709,7297.0
2024-09-26 12:00:00,71.56,71.59,71.34,71.34,18190.0,69.5194,69.5486,69.3057,69.3057,18190.0
2024-09-26 12:30:00,71.34,71.39,71.27,71.3,11792.0,69.3057,69.3543,69.2377,69.2668,11792.0
2024-09-26 13:00:00,71.27,71.39,71.24,71.25,14884.0,69.2377,69.3543,69.2086,69.2183,14884.0
2024-09-26 13:30:00,71.27,71.37,71.21,71.31,20536.0,69.2377,69.3348,69.1794,69.2766,20536.0
2024-09-26 14:00:00,71.32,71.35,71.21,71.23,19936.0,69.2863,69.3154,69.1794,69.1988,19936.0
2024-09-26 14:30:00,71.21,71.26,71.07,71.15,15080.0,69.1794,69.228,69.0434,69.1211,15080.0
2024-09-26 15:00:00,71.17,71.17,70.97,71.03,14114.0,69.1406,69.1406,68.9463,69.0045,14114.0
2024-09-26 15:30:00,71.01,71.01,70.82,70.93,91326.0,68.9851,68.9851,68.8005,68.9074,91326.0
2024-09-27 09:30:00,72.69,72.69,70.88,71.16,27877.0,70.6172,70.6172,68.8588,69.1308,27877.0
2024-09-27 10:00:00,71.04,71.52,70.94,71.52,21435.0,69.0143,69.4806,68.9171,69.4806,21435.0
2024-09-27 10:30:00,71.47,71.8,71.47,71.62,5981.0,69.432,69.7526,69.432,69.5777,5981.0
2024-09-27 11:00:00,71.67,71.88,71.65,71.76,8948.0,69.6263,69.8303,69.6069,69.7137,8948.0
2024-09-27 11:30:00,71.8,72.0,71.69,71.73,12478.0,69.7526,69.9469,69.6457,69.6846,12478.0
2024-09-27 12:00:00,71.74,71.76,71.63,71.64,6182.0,69.6943,69.7137,69.5874,69.5972,6182.0
2024-09-27 12:30:00,71.59,71.6,71.51,71.59,3451.0,69.5486,69.5583,69.4709,69.5486,3451.0
2024-09-27 13:00:00,71.59,71.61,71.44,71.55,4858.0,69.5486,69.568,69.4029,69.5097,4858.0
2024-09-27 13:30:00,71.55,71.69,71.52,71.59,13574.0,69.5097,69.6457,69.4806,69.5486,13574.0
2024-09-27 14:00:00,71.6,71.74,71.57,71.74,9014.0,69.5583,69.6943,69.5291,69.6943,9014.0
2024-09-27 14:30:00,71.73,71.73,71.59,71.7,9092.0,69.6846,69.6846,69.5486,69.6554,9092.0
2024-09-27 15:00:00,71.71,71.74,71.6,71.69,8258.0,69.6652,69.6943,69.5583,69.6457,8258.0
2024-09-27 15:30:00,71.68,71.72,71.43,71.44,120942.0,69.636,69.6749,69.3931,69.4029,120942.0
2024-09-30 09:30:00,71.31,71.45,70.97,71.4,24037.0,69.2766,69.4126,68.9463,69.364,24037.0
2024-09-30 10:00:00,71.52,71.74,71.45,71.63,12960.0,69.4806,69.6943,69.4126,69.5874,12960.0
2024-09-30 10:30:00,71.6,71.7,71.53,71.69,10708.0,69.5583,69.6554,69.4903,69.6457,10708.0
2024-09-30 11:00:00,71.71,71.84,71.71,71.84,11606.0,69.6652,69.7914,69.6652,69.7914,11606.0
2024-09-30 11:30:00,71.84,72.04,71.84,72.0,16803.0,69.7914,69.9857,69.7914,69.9469,16803.0
2024-09-30 12:00:00,72.01,72.05,71.96,72.03,12042.0,69.9566,69.9955,69.908,69.976,12042.0
2024-09-30 12:30:00,72.02,72.06,71.88,71.91,6609.0,69.9663,70.0052,69.8303,69.8595,6609.0
2024-09-30 13:00:00,71.89,71.99,71.83,71.91,10306.0,69.84,69.9372,69.7817,69.8595,10306.0
2024-09-30 13:30:00,71.89,71.95,71.81,71.81,13324.0,69.84,69.8983,69.7623,69.7623,13324.0
2024-09-30 14:00:00,71.79,71.8,71.38,71.46,12671.0,69.7429,69.7526,69.3446,69.4223,12671.0
2024-09-30 14:30:00,71.46,71.6,71.44,71.54,15667.0,69.4223,69.5583,69.4029,69.5,15667.0
2024-09-30 15:00:00,71.51,71.6,71.48,71.56,17118.0,69.4709,69.5583,69.4417,69.5194,17118.0
2024-09-30 15:30:00,71.56,72.3,71.55,72.21,172021.0,69.5194,70.2383,69.5097,70.1509,172021.0
2024-10-01 09:30:00,72.42,72.61,71.65,71.65,35666.0,70.3549,70.5395,69.6069,69.6069,35666.0
2024-10-01 10:00:00,71.7,71.78,71.43,71.72,18913.0,69.6554,69.7332,69.3931,69.6749,18913.0
2024-10-01 10:30:00,71.72,71.92,71.63,71.83,28116.0,69.6749,69.8692,69.5874,69.7817,28116.0
2024-10-01 11:00:00,71.83,71.9,71.71,71.88,12807.0,69.7817,69.8497,69.6652,69.8303,12807.0
2024-10-01 11:30:00,71.9,71.99,71.8,71.8,12414.0,69.8497,69.9372,69.7526,69.7526,12414.0
2024-10-01 12:00:00,71.75,71.82,71.65,71.71,10570.0,69.704,69.772,69.6069,69.6652,10570.0
2024-10-01 12:30:00,71.71,71.83,71.61,71.78,14793.0,69.6652,69.7817,69.568,69.7332,14793.0
2024-10-01 13:00:00,71.78,71.81,71.63,71.67,10254.0,69.7332,69.7623,69.5874,69.6263,10254.0
2024-10-01 13:30:00,71.67,71.8,71.65,71.79,12624.0,69.6263,69.7526,69.6069,69.7429,12624.0
2024-10-01 14:00:00,71.82,71.87,71.77,71.86,14878.0,69.772,69.8206,69.7234,69.8109,14878.0
2024-10-01 14:30:00,71.87,72.28,71.86,72.18,19593.0,69.8206,70.2189,69.8109,70.1218,19593.0
2024-10-01 15:00:00,72.18,72.21,71.96,72.16,31344.0,70.1218,70.1509,69.908,70.1023,31344.0
2024-10-01 15:30:00,72.15,72.2,71.99,72.18,106935.0,70.0926,70.1412,69.9372,70.1218,106935.0
2024-10-02 09:30:00,71.53,71.83,71.41,71.6,19575.0,69.4903,69.7817,69.3737,69.5583,19575.0
2024-10-02 10:00:00,71.43,71.61,71.18,71.3,9091.0,69.3931,69.568,69.1503,69.2668,9091.0
2024-10-02 10:30:00,71.33,71.35,71.06,71.06,14400.0,69.296,69.3154,69.0337,69.0337,14400.0
2024-10-02 11:00:00,71.06,71.09,70.7,70.85,27056.0,69.0337,69.0628,68.684,68.8297,27056.0
2024-10-02 11:30:00,70.91,70.93,70.71,70.81,16471.0,68.888,68.9074,68.6937,68.7908,16471.0
2024-10-02 12:00:00,70.81,70.87,70.71,70.74,16318.0,68.7908,68.8491,68.6937,68.7228,16318.0
2024-10-02 12:30:00,70.76,70.91,70.74,70.81,11499.0,68.7422,68.888,68.7228,68.7908,11499.0
2024-10-02 13:00:00,70.79,70.97,70.77,70.9,21017.0,68.7714,68.9463,68.752,68.8783,21017.0
2024-10-02 13:30:00,70.88,70.96,70.8,70.87,22344.0,68.8588,68.9365,68.7811,68.8491,22344.0
2024-10-02 14:00:00,70.87,70.92,70.76,70.87,26628.0,68.8491,68.8977,68.7422,68.8491,26628.0
2024-10-02 14:30:00,70.89,70.98,70.76,70.92,18970.0,68.8685,68.956,68.7422,68.8977,18970.0
2024-10-02 15:00:00,70.93,71.07,70.89,71.01,27825.0,68.9074,69.0434,68.8685,68.9851,27825.0
2024-10-02 15:30:00,70.98,71.17,70.97,71.06,91782.0,68.956,69.1406,68.9463,69.0337,91782.0
2024-10-03 09:30:00,71.04,71.14,70.5,70.81,20409.0,69.0143,69.1114,68.4897,68.7908,20409.0
2024-10-03 10:00:00,70.83,70.9,70.51,70.64,9537.0,68.8102,68.8783,68.4994,68.6257,9537.0
2024-10-03 10:30:00,70.56,70.71,70.54,70.61,5251.0,68.5479,68.6937,68.5285,68.5965,5251.0
2024-10-03 11:00:00,70.54,70.77,70.54,70.66,4484.0,68.5285,68.752,68.5285,68.6451,4484.0
2024-10-03 11:30:00,70.69,70.82,70.63,70.76,7965.0,68.6742,68.8005,68.616,68.7422,7965.0
2024-10-03 12:00:00,70.75,70.92,70.75,70.85,4890.0,68.7325,68.8977,68.7325,68.8297,4890.0
2024-10-03 12:30:00,70.83,70.87,70.6,70.69,7910.0,68.8102,68.8491,68.5868,68.6742,7910.0
2024-10-03 13:00:00,70.73,70.75,70.64,70.64,5421.0,68.7131,68.7325,68.6257,68.6257,5421.0
2024-10-03 13:30:00,70.62,70.74,70.61,70.7,5445.0,68.6062,68.7228,68.5965,68.684,5445.0
2024-10-03 14:00:00,70.69,70.85,70.67,70.84,9922.0,68.6742,68.8297,68.6548,68.82,9922.0
2024-10-03 14:30:00,70.83,70.84,70.72,70.81,27392.0,68.8102,68.82,68.7034,68.7908,27392.0
2024-10-03 15:00:00,70.81,71.04,70.79,70.99,24847.0,68.7908,69.0143,68.7714,68.9657,24847.0
2024-10-03 15:30:00,71.0,71.09,70.94,71.03,98931.0,68.9754,69.0628,68.9171,69.0045,98931.0
2024-10-04 09:30:00,70.67,71.01,70.36,70.36,27976.0,68.6548,68.9851,68.3537,68.3537,27976.0
2024-10-04 10:00:00,70.44,70.71,70.3,70.38,8834.0,68.4314,68.6937,68.2954,68.3731,8834.0
2024-10-04 10:30:00,70.29,70.46,70.06,70.45,10310.0,68.2856,68.4508,68.0622,68.4411,10310.0
2024-10-04 11:00:00,70.47,70.53,70.36,70.42,14333.0,68.4605,68.5188,68.3537,68.4119,14333.0
2024-10-04 11:30:00,70.43,70.61,70.36,70.61,11250.0,68.4217,68.5965,68.3537,68.5965,11250.0
2024-10-04 12:00:00,70.61,70.84,70.55,70.56,20292.0,68.5965,68.82,68.5382,68.5479,20292.0
2024-10-04 12:30:00,70.58,70.81,70.57,70.81,7270.0,68.5674,68.7908,68.5577,68.7908,7270.0
2024-10-04 13:00:00,70.81,70.94,70.81,70.92,10001.0,68.7908,68.9171,68.7908,68.8977,10001.0
2024-10-04 13:30:00,70.91,71.0,70.85,70.88,6859.0,68.888,68.9754,68.8297,68.8588,6859.0
2024-10-04 14:00:00,70.87,70.96,70.79,70.95,8894.0,68.8491,68.9365,68.7714,68.9268,8894.0
2024-10-04 14:30:00,70.94,71.11,70.93,70.97,15382.0,68.9171,69.0823,68.9074,68.9463,15382.0
2024-10-04 15:00:00,70.96,70.99,70.84,70.88,13493.0,68.9365,68.9657,68.82,68.8588,13493.0
2024-10-04 15:30:00,70.86,70.93,70.75,70.84,44642.0,68.8394,68.9074,68.7325,68.82,44642.0
2024-10-07 09:30:00,70.65,70.65,70.24,70.26,11668.0,68.6354,68.6354,68.2371,68.2565,11668.0
2024-10-07 10:00:00,70.29,70.46,70.21,70.3,11558.0,68.2856,68.4508,68.2079,68.2954,11558.0
2024-10-07 10:30:00,70.26,70.37,70.22,70.31,5381.0,68.2565,68.3634,68.2176,68.3051,5381.0
2024-10-07 11:00:00,70.32,70.4,70.12,70.12,9234.0,68.3148,68.3925,68.1205,68.1205,9234.0
2024-10-07 11:30:00,70.14,70.2,70.07,70.09,3982.0,68.1399,68.1982,68.0719,68.0913,3982.0
2024-10-07 12:00:00,70.03,70.15,70.03,70.14,3500.0,68.0331,68.1496,68.0331,68.1399,3500.0
2024-10-07 12:30:00,70.11,70.15,70.02,70.15,4155.0,68.1108,68.1496,68.0233,68.1496,4155.0
2024-10-07 13:00:00,70.17,70.21,69.97,70.17,14620.0,68.1691,68.2079,67.9748,68.1691,14620.0
2024-10-07 13:30:00,70.14,70.14,70.04,70.07,3151.0,68.1399,68.1399,68.0428,68.0719,3151.0
2024-10-07 14:00:00,70.07,70.13,69.99,70.0,7218.0,68.0719,68.1302,67.9942,68.0039,7218.0
2024-10-07 14:30:00,69.99,70.04,69.94,70.01,7131.0,67.9942,68.0428,67.9456,68.0136,7131.0
2024-10-07 15:00:00,70.03,70.25,70.02,70.22,8908.0,68.0331,68.2468,68.0233,68.2176,8908.0
2024-10-07 15:30:00,70.23,70.59,70.19,70.41,107612.0,68.2274,68.5771,68.1885,68.4022,107612.0
2024-10-08 09:30:00,70.74,71.23,70.22,70.37,19825.0,68.7228,69.1988,68.2176,68.3634,19825.0
2024-10-08 10:00:00,70.37,70.4,70.16,70.2,12329.0,68.3634,68.3925,68.1594,68.1982,12329.0
2024-10-08 10:30:00,70.19,70.3,70.04,70.08,27065.0,68.1885,68.2954,68.0428,68.0816,27065.0
2024-10-08 11:00:00,70.1,70.27,70.09,70.21,25322.0,68.1011,68.2662,68.0913,68.2079,25322.0
2024-10-08 11:30:00,70.22,70.22,69.98,70.11,20350.0,68.2176,68.2176,67.9845,68.1108,20350.0
2024-10-08 12:00:00,70.11,70.24,70.09,70.16,11544.0,68.1108,68.2371,68.0913,68.1594,11544.0
2024-10-08 12:30:00,70.22,70.23,70.13,70.16,8043.0,68.2176,68.2274,68.1302,68.1594,8043.0
2024-10-08 13:00:00,70.16,70.17,70.03,70.16,13572.0,68.1594,68.1691,68.0331,68.1594,13572.0
2024-10-08 13:30:00,70.15,70.17,70.09,70.17,3365.0,68.1496,68.1691,68.0913,68.1691,3365.0
2024-10-08 14:00:00,70.18,70.22,70.05,70.05,5615.0,68.1788,68.2176,68.0525,68.0525,5615.0
2024-10-08 14:30:00,70.07,70.17,70.07,70.16,14400.0,68.0719,68.1691,68.0719,68.1594,14400.0
2024-10-08 15:00:00,70.14,70.14,70.0,70.1,22396.0,68.1399,68.1399,68.0039,68.1011,22396.0
2024-10-08 15:30:00,70.09,70.23,70.06,70.15,80175.0,68.0913,68.2274,68.0622,68.1496,80175.0
2024-10-09 09:30:00,70.16,70.58,69.98,70.58,11959.0,68.1594,68.5674,67.9845,68.5674,11959.0
2024-10-09 10:00:00,70.51,70.82,70.34,70.56,50656.0,68.4994,68.8005,68.3342,68.5479,50656.0
2024-10-09 10:30:00,70.49,70.56,70.35,70.49,35634.0,68.4799,68.5479,68.3439,68.4799,35634.0
2024-10-09 11:00:00,70.5,70.95,70.49,70.82,39075.0,68.4897,68.9268,68.4799,68.8005,39075.0
2024-10-09 11:30:00,70.83,70.89,70.73,70.84,28049.0,68.8102,68.8685,68.7131,68.82,28049.0
2024-10-09 12:00:00,70.84,70.99,70.81,70.82,25489.0,68.82,68.9657,68.7908,68.8005,25489.0
2024-10-09 12:30:00,70.82,70.86,70.49,70.63,30898.0,68.8005,68.8394,68.4799,68.616,30898.0
2024-10-09 13:00:00,70.63,70.69,70.58,70.59,16416.0,68.616,68.6742,68.5674,68.5771,16416.0
2024-10-09 13:30:00,70.58,70.65,70.56,70.6,16833.0,68.5674,68.6354,68.5479,68.5868,16833.0
2024-10-09 14:00:00,70.58,70.67,70.49,70.55,39551.0,68.5674,68.6548,68.4799,68.5382,39551.0
2024-10-09 14:30:00,70.53,70.7,70.53,70.7,26631.0,68.5188,68.684,68.5188,68.684,26631.0
2024-10-09 15:00:00,70.69,70.76,70.6,70.76,34692.0,68.6742,68.7422,68.5868,68.7422,34692.0
2024-10-09 15:30:00,70.75,71.14,70.75,71.05,98433.0,68.7325,69.1114,68.7325,69.024,98433.0
2024-10-10 09:30:00,70.67,70.99,70.39,70.79,14019.0,68.6548,68.9657,68.3828,68.7714,14019.0
2024-10-10 10:00:00,70.7,70.8,70.07,70.07,24446.0,68.684,68.7811,68.0719,68.0719,24446.0
2024-10-10 10:30:00,70.12,70.13,69.9,69.91,11721.0,68.1205,68.1302,67.9068,67.9165,11721.0
2024-10-10 11:00:00,69.92,70.08,69.92,70.0,18840.0,67.9262,68.0816,67.9262,68.0039,18840.0
2024-10-10 11:30:00,69.98,70.11,69.95,69.95,6500.0,67.9845,68.1108,67.9553,67.9553,6500.0
2024-10-10 12:00:00,69.95,70.07,69.95,70.02,8703.0,67.9553,68.0719,67.9553,68.0233,8703.0
2024-10-10 12:30:00,70.02,70.08,69.87,69.87,7821.0,68.0233,68.0816,67.8776,67.8776,7821.0
2024-10-10 13:00:00,69.84,69.94,69.8,69.93,7781.0,67.8485,67.9456,67.8096,67.9359,7781.0
2024-10-10 13:30:00,69.94,69.99,69.74,69.74,15078.0,67.9456,67.9942,67.7513,67.7513,15078.0
2024-10-10 14:00:00,69.71,69.82,69.57,69.78,18516.0,67.7222,67.829,67.5862,67.7902,18516.0
2024-10-10 14:30:00,69.76,69.76,69.65,69.67,12863.0,67.7708,67.7708,67.6639,67.6833,12863.0
2024-10-10 15:00:00,69.68,69.7,69.47,69.49,28256.0,67.693,67.7125,67.489,67.5085,28256.0
2024-10-10 15:30:00,69.5,69.85,69.5,69.77,90856.0,67.5182,67.8582,67.5182,67.7805,90856.0
2024-10-11 09:30:00,69.88,70.41,69.88,70.21,16439.0,67.8873,68.4022,67.8873,68.2079,16439.0
2024-10-11 10:00:00,70.2,70.58,70.18,70.42,16839.0,68.1982,68.5674,68.1788,68.4119,16839.0
2024-10-11 10:30:00,70.38,70.47,70.21,70.44,5952.0,68.3731,68.4605,68.2079,68.4314,5952.0
2024-10-11 11:00:00,70.44,70.53,70.35,70.49,6541.0,68.4314,68.5188,68.3439,68.4799,6541.0
2024-10-11 11:30:00,70.49,70.64,70.4,70.4,10433.0,68.4799,68.6257,68.3925,68.3925,10433.0
2024-10-11 12:00:00,70.42,70.43,70.14,70.22,11363.0,68.4119,68.4217,68.1399,68.2176,11363.0
2024-10-11 12:30:00,70.24,70.28,70.19,70.25,5058.0,68.2371,68.2759,68.1885,68.2468,5058.0
2024-10-11 13:00:00,70.26,70.28,70.17,70.27,4736.0,68.2565,68.2759,68.1691,68.2662,4736.0
2024-10-11 13:30:00,70.27,70.29,70.08,70.11,20607.0,68.2662,68.2856,68.0816,68.1108,20607.0
2024-10-11 14:00:00,70.12,70.19,70.09,70.14,6299.0,68.1205,68.1885,68.0913,68.1399,6299.0
2024-10-11 14:30:00,70.15,70.18,70.05,70.17,9335.0,68.1496,68.1788,68.0525,68.1691,9335.0
2024-10-11 15:00:00,70.16,70.34,70.16,70.3,10628.0,68.1594,68.3342,68.1594,68.2954,10628.0
2024-10-11 15:30:00,70.29,70.48,70.27,70.29,106531.0,68.2856,68.4702,68.2662,68.2856,106531.0
2024-10-14 09:30:00,70.04,70.13,69.8,70.03,10380.0,68.0428,68.1302,67.8096,68.0331,10380.0
2024-10-14 10:00:00,70.04,70.43,70.04,70.37,7034.0,68.0428,68.4217,68.0428,68.3634,7034.0
2024-10-14 10:30:00,70.36,70.6,70.35,70.55,7299.0,68.3537,68.5868,68.3439,68.5382,7299.0
2024-10-14 11:00:00,70.56,70.61,70.45,70.51,10063.0,68.5479,68.5965,68.4411,68.4994,10063.0
2024-10-14 11:30:00,70.55,70.6,70.51,70.55,10616.0,68.5382,68.5868,68.4994,68.5382,10616.0
2024-10-14 12:00:00,70.54,70.6,70.5,70.59,22995.0,68.5285,68.5868,68.4897,68.5771,22995.0
2024-10-14 12:30:00,70.61,70.76,70.6,70.74,27534.0,68.5965,68.7422,68.5868,68.7228,27534.0
2024-10-14 13:00:00,70.77,70.78,70.52,70.57,12541.0,68.752,68.7617,68.5091,68.5577,12541.0
2024-10-14 13:30:00,70.57,70.61,70.5,70.55,10952.0,68.5577,68.5965,68.4897,68.5382,10952.0
2024-10-14 14:00:00,70.52,70.73,70.49,70.73,19331.0,68.5091,68.7131,68.4799,68.7131,19331.0
2024-10-14 14:30:00,70.71,70.79,70.7,70.76,14246.0,68.6937,68.7714,68.684,68.7422,14246.0
2024-10-14 15:00:00,70.77,70.82,70.73,70.75,16940.0,68.752,68.8005,68.7131,68.7325,16940.0
2024-10-14 15:30:00,70.76,70.93,70.69,70.71,81584.0,68.7422,68.9074,68.6742,68.6937,81584.0
2024-10-15 09:30:00,70.8,71.5,70.8,71.33,13082.0,68.7811,69.4611,68.7811,69.296,13082.0
2024-10-15 10:00:00,71.35,71.75,71.33,71.64,11874.0,69.3154,69.704,69.296,69.5972,11874.0
2024-10-15 10:30:00,71.65,72.11,71.63,72.1,31092.0,69.6069,70.0537,69.5874,70.044,31092.0
2024-10-15 11:00:00,72.14,72.25,71.96,72.15,10845.0,70.0829,70.1898,69.908,70.0926,10845.0
2024-10-15 11:30:00,72.12,72.25,72.01,72.14,8967.0,70.0635,70.1898,69.9566,70.0829,8967.0
2024-10-15 12:00:00,72.13,72.22,72.03,72.21,7508.0,70.0732,70.1606,69.976,70.1509,7508.0
2024-10-15 12:30:00,72.18,72.23,72.15,72.2,7190.0,70.1218,70.1703,70.0926,70.1412,7190.0
2024-10-15 13:00:00,72.17,72.27,72.11,72.15,14283.0,70.112,70.2092,70.0537,70.0926,14283.0
2024-10-15 13:30:00,72.13,72.16,71.94,71.98,40258.0,70.0732,70.1023,69.8886,69.9275,40258.0
2024-10-15 14:00:00,71.96,71.96,71.75,71.81,6212.0,69.908,69.908,69.704,69.7623,6212.0
2024-10-15 14:30:00,71.8,71.87,71.77,71.8,19380.0,69.7526,69.8206,69.7234,69.7526,19380.0
2024-10-15 15:00:00,71.81,71.87,71.73,71.77,17715.0,69.7623,69.8206,69.6846,69.7234,17715.0
2024-10-15 15:30:00,71.76,71.77,71.45,71.58,94277.0,69.7137,69.7234,69.4126,69.5389,94277.0
2024-10-16 09:30:00,71.9,72.25,71.79,72.23,18163.0,69.8497,70.1898,69.7429,70.1703,18163.0
2024-10-16 10:00:00,72.3,72.34,71.89,71.91,23200.0,70.2383,70.2772,69.84,69.8595,23200.0
2024-10-16 10:30:00,71.88,71.91,71.77,71.89,10184.0,69.8303,69.8595,69.7234,69.84,10184.0
2024-10-16 11:00:00,71.94,71.97,71.79,71.89,15564.0,69.8886,69.9177,69.7429,69.84,15564.0
2024-10-16 11:30:00,71.9,72.01,71.87,71.97,6499.0,69.8497,69.9566,69.8206,69.9177,6499.0
2024-10-16 12:00:00,71.97,72.05,71.93,72.0,18385.0,69.9177,69.9955,69.8789,69.9469,18385.0
2024-10-16 12:30:00,72.01,72.02,71.84,71.86,12800.0,69.9566,69.9663,69.7914,69.8109,12800.0
2024-10-16 13:00:00,71.88,72.08,71.88,72.06,17528.0,69.8303,70.0246,69.8303,70.0052,17528.0
2024-10-16 13:30:00,72.06,72.2,71.94,72.18,42776.0,70.0052,70.1412,69.8886,70.1218,42776.0
2024-10-16 14:00:00,72.19,72.29,72.14,72.17,29824.0,70.1315,70.2286,70.0829,70.112,29824.0
2024-10-16 14:30:00,72.17,72.33,72.14,72.27,73609.0,70.112,70.2675,70.0829,70.2092,73609.0
2024-10-16 15:00:00,72.27,72.42,72.26,72.4,17998.0,70.2092,70.3549,70.1995,70.3355,17998.0
2024-10-16 15:30:00,72.4,72.59,72.18,72.25,114679.0,70.3355,70.5201,70.1218,70.1898,114679.0
2024-10-17 09:30:00,71.92,72.18,71.66,71.75,14819.0,69.8692,70.1218,69.6166,69.704,14819.0
2024-10-17 10:00:00,71.82,71.86,71.38,71.47,12883.0,69.772,69.8109,69.3446,69.432,12883.0
2024-10-17 10:30:00,71.41,71.64,71.39,71.62,6586.0,69.3737,69.5972,69.3543,69.5777,6586.0
2024-10-17 11:00:00,71.63,71.79,71.6,71.7,13961.0,69.5874,69.7429,69.5583,69.6554,13961.0
2024-10-17 11:30:00,71.68,71.72,71.61,71.72,11748.0,69.636,69.6749,69.568,69.6749,11748.0
2024-10-17 12:00:00,71.71,71.74,71.57,71.68,10615.0,69.6652,69.6943,69.5291,69.636,10615.0
2024-10-17 12:30:00,71.66,71.81,71.66,71.81,6563.0,69.6166,69.7623,69.6166,69.7623,6563.0
2024-10-17 13:00:00,71.8,71.83,71.72,71.8,6599.0,69.7526,69.7817,69.6749,69.7526,6599.0
2024-10-17 13:30:00,71.8,71.91,71.68,71.91,24752.0,69.7526,69.8595,69.636,69.8595,24752.0
2024-10-17 14:00:00,71.9,71.98,71.81,71.94,24469.0,69.8497,69.9275,69.7623,69.8886,24469.0
2024-10-17 14:30:00,71.94,71.99,71.87,71.89,8350.0,69.8886,69.9372,69.8206,69.84,8350.0
2024-10-17 15:00:00,71.9,71.94,71.85,71.87,28756.0,69.8497,69.8886,69.8012,69.8206,28756.0
2024-10-17 15:30:00,71.87,72.03,71.8,72.0,210042.0,69.8206,69.976,69.7526,69.9469,210042.0
2024-10-18 09:30:00,72.0,72.13,71.75,72.08,63308.0,69.9469,70.0732,69.704,70.0246,63308.0
2024-10-18 10:00:00,72.04,72.22,72.04,72.2,6611.0,69.9857,70.1606,69.9857,70.1412,6611.0
2024-10-18 10:30:00,72.22,72.34,72.16,72.3,27132.0,70.1606,70.2772,70.1023,70.2383,27132.0
2024-10-18 11:00:00,72.33,72.33,72.24,72.29,25978.0,70.2675,70.2675,70.18,70.2286,25978.0
2024-10-18 11:30:00,72.3,72.35,72.16,72.2,10832.0,70.2383,70.2869,70.1023,70.1412,10832.0
2024-10-18 12:00:00,72.2,72.27,72.11,72.26,17333.0,70.1412,70.2092,70.0537,70.1995,17333.0
2024-10-18 12:30:00,72.24,72.31,72.22,72.25,15325.0,70.18,70.248,70.1606,70.1898,15325.0
2024-10-18 13:00:00,72.26,72.29,72.21,72.24,8963.0,70.1995,70.2286,70.1509,70.18,8963.0
2024-10-18 13:30:00,72.24,72.32,72.17,72.17,24460.0,70.18,70.2578,70.112,70.112,24460.0
2024-10-18 14:00:00,72.18,72.48,72.16,72.45,34275.0,70.1218,70.4132,70.1023,70.3841,34275.0
2024-10-18 14:30:00,72.48,72.62,72.45,72.57,11720.0,70.4132,70.5492,70.3841,70.5006,11720.0
2024-10-18 15:00:00,72.56,72.61,72.41,72.42,20175.0,70.4909,70.5395,70.3452,70.3549,20175.0
2024-10-18 15:30:00,72.42,72.62,72.29,72.57,110644.0,70.3549,70.5492,70.2286,70.5006,110644.0
2024-10-21 09:30:00,72.34,72.34,72.01,72.31,17960.0,70.2772,70.2772,69.9566,70.248,17960.0
2024-10-21 10:00:00,72.28,72.37,72.0,72.03,34650.0,70.2189,70.3063,69.9469,69.976,34650.0
2024-10-21 10:30:00,72.04,72.11,71.59,71.59,56712.0,69.9857,70.0537,69.5486,69.5486,56712.0
2024-10-21 11:00:00,71.64,71.65,71.56,71.62,12977.0,69.5972,69.6069,69.5194,69.5777,12977.0
2024-10-21 11:30:00,71.61,71.66,71.5,71.65,17690.0,69.568,69.6166,69.4611,69.6069,17690.0
2024-10-21 12:00:00,71.65,71.74,71.53,71.73,16992.0,69.6069,69.6943,69.4903,69.6846,16992.0
2024-10-21 12:30:00,71.7,71.74,71.55,71.64,16124.0,69.6554,69.6943,69.5097,69.5972,16124.0
2024-10-21 13:00:00,71.63,71.71,71.59,71.59,11234.0,69.5874,69.6652,69.5486,69.5486,11234.0
2024-10-21 13:30:00,71.52,71.75,71.51,71.69,18367.0,69.4806,69.704,69.4709,69.6457,18367.0
2024-10-21 14:00:00,71.7,71.83,71.69,71.75,21666.0,69.6554,69.7817,69.6457,69.704,21666.0
2024-10-21 14:30:00,71.71,71.74,71.61,71.64,13286.0,69.6652,69.6943,69.568,69.5972,13286.0
2024-10-21 15:00:00,71.67,71.75,71.61,71.65,24765.0,69.6263,69.704,69.568,69.6069,24765.0
2024-10-21 15:30:00,71.64,71.69,71.5,71.6,169875.0,69.5972,69.6457,69.4611,69.5583,169875.0
2024-10-22 09:30:00,71.52,71.9,71.28,71.86,14457.0,69.4806,69.8497,69.2474,69.8109,14457.0
2024-10-22 10:00:00,71.91,72.12,71.74,71.94,22368.0,69.8595,70.0635,69.6943,69.8886,22368.0
2024-10-22 10:30:00,71.92,72.01,71.82,72.01,12233.0,69.8692,69.9566,69.772,69.9566,12233.0
2024-10-22 11:00:00,71.99,72.12,71.89,72.01,8200.0,69.9372,70.0635,69.84,69.9566,8200.0
2024-10-22 11:30:00,72.04,72.17,72.03,72.16,8595.0,69.9857,70.112,69.976,70.1023,8595.0
2024-10-22 12:00:00,72.12,72.24,72.09,72.22,22571.0,70.0635,70.18,70.0343,70.1606,22571.0
2024-10-22 12:30:00,72.28,72.38,72.19,72.22,5701.0,70.2189,70.316,70.1315,70.1606,5701.0
2024-10-22 13:00:00,72.24,72.31,72.19,72.24,19748.0,70.18,70.248,70.1315,70.18,19748.0
2024-10-22 13:30:00,72.24,72.25,72.01,72.09,8008.0,70.18,70.1898,69.9566,70.0343,8008.0
2024-10-22 14:00:00,72.08,72.22,72.04,72.18,14225.0,70.0246,70.1606,69.9857,70.1218,14225.0
2024-10-22 14:30:00,72.2,72.28,72.15,72.22,13379.0,70.1412,70.2189,70.0926,70.1606,13379.0
2024-10-22 15:00:00,72.21,72.25,72.14,72.17,15171.0,70.1509,70.1898,70.0829,70.112,15171.0
2024-10-22 15:30:00,72.17,72.25,71.83,71.88,89081.0,70.112,70.1898,69.7817,69.8303,89081.0
2024-10-23 09:30:00,71.59,72.2,71.47,71.94,13366.0,69.5486,70.1412,69.432,69.8886,13366.0
2024-10-23 10:00:00,71.83,72.34,71.82,72.02,13053.0,69.7817,70.2772,69.772,69.9663,13053.0
2024-10-23 10:30:00,71.94,71.96,71.81,71.94,15171.0,69.8886,69.908,69.7623,69.8886,15171.0
2024-10-23 11:00:00,71.91,71.93,71.84,71.9,5392.0,69.8595,69.8789,69.7914,69.8497,5392.0
2024-10-23 11:30:00,71.92,72.12,71.92,72.08,5273.0,69.8692,70.0635,69.8692,70.0246,5273.0
2024-10-23 12:00:00,72.06,72.22,72.04,72.19,9016.0,70.0052,70.1606,69.9857,70.1315,9016.0
2024-10-23 12:30:00,72.17,72.27,72.1,72.12,29484.0,70.112,70.2092,70.044,70.0635,29484.0
2024-10-23 13:00:00,72.1,72.15,72.01,72.06,8089.0,70.044,70.0926,69.9566,70.0052,8089.0
2024-10-23 13:30:00,72.05,72.09,71.93,72.09,18167.0,69.9955,70.0343,69.8789,70.0343,18167.0
2024-10-23 14:00:00,72.04,72.11,71.98,72.05,30660.0,69.9857,70.0537,69.9275,69.9955,30660.0
2024-10-23 14:30:00,72.07,72.34,72.07,72.31,9006.0,70.0149,70.2772,70.0149,70.248,9006.0
2024-10-23 15:00:00,72.28,72.29,72.17,72.27,31710.0,70.2189,70.2286,70.112,70.2092,31710.0
2024-10-23 15:30:00,72.23,72.34,72.14,72.21,62699.0,70.1703,70.2772,70.0829,70.1509,62699.0
2024-10-24 09:30:00,72.03,72.61,72.03,72.45,9280.0,69.976,70.5395,69.976,70.3841,9280.0
2024-10-24 10:00:00,72.41,72.41,72.16,72.35,4667.0,70.3452,70.3452,70.1023,70.2869,4667.0
2024-10-24 10:30:00,72.34,72.38,72.27,72.37,5047.0,70.2772,70.316,70.2092,70.3063,5047.0
2024-10-24 11:00:00,72.32,72.32,72.12,72.13,5141.0,70.2578,70.2578,70.0635,70.0732,5141.0
2024-10-24 11:30:00,72.14,72.18,72.06,72.13,6381.0,70.0829,70.1218,70.0052,70.0732,6381.0
2024-10-24 12:00:00,72.1,72.14,72.02,72.13,5268.0,70.044,70.0829,69.9663,70.0732,5268.0
2024-10-24 12:30:00,72.14,72.14,72.02,72.07,3510.0,70.0829,70.0829,69.9663,70.0149,3510.0
2024-10-24 13:00:00,72.07,72.15,72.03,72.1,10237.0,70.0149,70.0926,69.976,70.044,10237.0
2024-10-24 13:30:00,72.11,72.13,71.96,71.96,16178.0,70.0537,70.0732,69.908,69.908,16178.0
2024-10-24 14:00:00,71.89,71.98,71.85,71.88,5369.0,69.84,69.9275,69.8012,69.8303,5369.0
2024-10-24 14:30:00,71.86,72.01,71.8,71.96,15549.0,69.8109,69.9566,69.7526,69.908,15549.0
2024-10-24 15:00:00,71.92,72.13,71.91,72.09,6087.0,69.8692,70.0732,69.8595,70.0343,6087.0
2024-10-24 15:30:00,72.08,72.17,71.96,72.0,134180.0,70.0246,70.112,69.908,69.9469,134180.0
2024-10-25 09:30:00,72.51,72.63,71.98,72.09,24954.0,70.4423,70.5589,69.9275,70.0343,24954.0
2024-10-25 10:00:00,72.11,72.26,72.0,72.2,9910.0,70.0537,70.1995,69.9469,70.1412,9910.0
2024-10-25 10:30:00,72.21,72.21,72.08,72.1,6635.0,70.1509,70.1509,70.0246,70.044,6635.0
2024-10-25 11:00:00,72.09,72.23,71.91,71.95,11645.0,70.0343,70.1703,69.8595,69.8983,11645.0
2024-10-25 11:30:00,71.9,71.92,71.76,71.8,8306.0,69.8497,69.8692,69.7137,69.7526,8306.0
2024-10-25 12:00:00,71.79,71.79,71.59,71.64,5890.0,69.7429,69.7429,69.5486,69.5972,5890.0
2024-10-25 12:30:00,71.66,71.68,71.5,71.57,8212.0,69.6166,69.636,69.4611,69.5291,8212.0
2024-10-25 13:00:00,71.61,71.69,71.57,71.66,14409.0,69.568,69.6457,69.5291,69.6166,14409.0
2024-10-25 13:30:00,71.65,71.65,71.49,71.49,7957.0,69.6069,69.6069,69.4514,69.4514,7957.0
2024-10-25 14:00:00,71.52,71.54,71.34,71.45,14492.0,69.4806,69.5,69.3057,69.4126,14492.0
2024-10-25 14:30:00,71.42,71.57,71.37,71.55,8457.0,69.3834,69.5291,69.3348,69.5097,8457.0
2024-10-25 15:00:00,71.56,71.56,71.35,71.4,10286.0,69.5194,69.5194,69.3154,69.364,10286.0
2024-10-25 15:30:00,71.39,71.41,70.95,71.01,78664.0,69.3543,69.3737,68.9268,68.9851,78664.0
2024-10-28 09:30:00,71.37,72.13,71.36,71.82,20372.0,69.3348,70.0732,69.3251,69.772,20372.0
2024-10-28 10:00:00,71.82,71.85,71.57,71.75,16139.0,69.772,69.8012,69.5291,69.704,16139.0
2024-10-28 10:30:00,71.75,71.75,71.41,71.68,36265.0,69.704,69.704,69.3737,69.636,36265.0
2024-10-28 11:00:00,71.63,71.89,71.63,71.85,21798.0,69.5874,69.84,69.5874,69.8012,21798.0
2024-10-28 11:30:00,71.86,71.86,71.61,71.66,24247.0,69.8109,69.8109,69.568,69.6166,24247.0
2024-10-28 12:00:00,71.66,71.78,71.62,71.72,9389.0,69.6166,69.7332,69.5777,69.6749,9389.0
2024-10-28 12:30:00,71.71,71.78,71.67,71.73,10416.0,69.6652,69.7332,69.6263,69.6846,10416.0
2024-10-28 13:00:00,71.73,71.76,71.56,71.56,8540.0,69.6846,69.7137,69.5194,69.5194,8540.0
2024-10-28 13:30:00,71.56,71.65,71.49,71.63,11918.0,69.5194,69.6069,69.4514,69.5874,11918.0
2024-10-28 14:00:00,71.62,71.71,71.6,71.64,20355.0,69.5777,69.6652,69.5583,69.5972,20355.0
2024-10-28 14:30:00,71.65,71.79,71.63,71.68,19750.0,69.6069,69.7429,69.5874,69.636,19750.0
2024-10-28 15:00:00,71.7,71.74,71.59,71.7,20499.0,69.6554,69.6943,69.5486,69.6554,20499.0
2024-10-28 15:30:00,71.69,71.95,71.66,71.76,136706.0,69.6457,69.8983,69.6166,69.7137,136706.0
2024-10-29 09:30:00,72.96,74.34,72.42,73.5,101829.0,70.8795,72.2202,70.3549,71.4041,101829.0
2024-10-29 10:00:00,73.63,73.65,72.93,73.2,50561.0,71.5304,71.5498,70.8504,71.1127,50561.0
2024-10-29 10:30:00,73.17,73.81,73.17,73.24,94410.0,71.0835,71.7053,71.0835,71.1515,94410.0
2024-10-29 11:00:00,73.27,73.39,73.0,73.36,91687.0,71.1807,71.2972,70.9184,71.2681,91687.0
2024-10-29 11:30:00,73.36,73.75,73.12,73.21,48021.0,71.2681,71.647,71.0349,71.1224,48021.0
2024-10-29 12:00:00,73.2,73.49,73.17,73.26,33701.0,71.1127,71.3944,71.0835,71.171,33701.0
2024-10-29 12:30:00,73.27,73.27,73.01,73.01,15462.0,71.1807,71.1807,70.9281,70.9281,15462.0
2024-10-29 13:00:00,73.01,73.17,73.01,73.06,12601.0,70.9281,71.0835,70.9281,70.9767,12601.0
2024-10-29 13:30:00,73.08,73.12,72.98,73.04,35792.0,70.9961,71.0349,70.8989,70.9572,35792.0
2024-10-29 14:00:00,73.01,73.28,72.92,73.18,30060.0,70.9281,71.1904,70.8407,71.0932,30060.0
2024-10-29 14:30:00,73.17,73.2,72.96,73.11,51685.0,71.0835,71.1127,70.8795,71.0252,51685.0
2024-10-29 15:00:00,73.08,73.09,72.51,72.52,30754.0,70.9961,71.0058,70.4423,70.4521,30754.0
2024-10-29 15:30:00,72.5,72.81,72.43,72.43,123280.0,70.4326,70.7338,70.3646,70.3646,123280.0
2024-10-30 09:30:00,72.41,73.18,72.41,73.08,65927.0,70.3452,71.0932,70.3452,70.9961,65927.0
2024-10-30 10:00:00,73.07,73.19,72.76,72.79,36550.0,70.9864,71.103,70.6852,70.7144,36550.0
2024-10-30 10:30:00,72.78,72.81,72.25,72.3,39474.0,70.7046,70.7338,70.1898,70.2383,39474.0
2024-10-30 11:00:00,72.31,72.4,72.12,72.3,44681.0,70.248,70.3355,70.0635,70.2383,44681.0
2024-10-30 11:30:00,72.31,72.62,72.3,72.58,120189.0,70.248,70.5492,70.2383,70.5103,120189.0
2024-10-30 12:00:00,72.58,72.77,72.49,72.5,147480.0,70.5103,70.6949,70.4229,70.4326,147480.0
2024-10-30 12:30:00,72.51,72.87,72.5,72.67,233991.0,70.4423,70.7921,70.4326,70.5978,233991.0
2024-10-30 13:00:00,72.66,72.86,72.61,72.77,108390.0,70.5881,70.7824,70.5395,70.6949,108390.0
2024-10-30 13:30:00,72.75,72.75,72.44,72.7,129910.0,70.6755,70.6755,70.3743,70.6269,129910.0
2024-10-30 14:00:00,72.7,72.83,72.63,72.65,219686.0,70.6269,70.7532,70.5589,70.5784,219686.0
2024-10-30 14:30:00,72.63,72.75,72.63,72.67,75265.0,70.5589,70.6755,70.5589,70.5978,75265.0
2024-10-30 15:00:00,72.69,72.79,72.6,72.77,115517.0,70.6172,70.7144,70.5298,70.6949,115517.0
2024-10-30 15:30:00,72.77,72.87,72.62,72.7,328331.0,70.6949,70.7921,70.5492,70.6269,328331.0
2024-10-31 09:30:00,72.77,73.22,72.28,72.62,71766.0,70.6949,71.1321,70.2189,70.5492,71766.0
2024-10-31 10:00:00,72.62,72.9,72.52,72.66,72202.0,70.5492,70.8212,70.4521,70.5881,72202.0
2024-10-31 10:30:00,72.65,72.67,72.1,72.21,39309.0,70.5784,70.5978,70.044,70.1509,39309.0
2024-10-31 11:00:00,72.21,72.47,72.03,72.24,27978.0,70.1509,70.4035,69.976,70.18,27978.0
2024-10-31 11:30:00,72.27,72.54,72.25,72.44,16471.0,70.2092,70.4715,70.1898,70.3743,16471.0
2024-10-31 12:00:00,72.45,72.54,72.38,72.46,14304.0,70.3841,70.4715,70.316,70.3938,14304.0
2024-10-31 12:30:00,72.45,72.45,72.25,72.35,11540.0,70.3841,70.3841,70.1898,70.2869,11540.0
2024-10-31 13:00:00,72.37,72.52,72.34,72.44,14522.0,70.3063,70.4521,70.2772,70.3743,14522.0
2024-10-31 13:30:00,72.46,72.53,72.41,72.44,18529.0,70.3938,70.4618,70.3452,70.3743,18529.0
2024-10-31 14:00:00,72.43,72.43,72.29,72.34,18047.0,70.3646,70.3646,70.2286,70.2772,18047.0
2024-10-31 14:30:00,72.32,72.33,72.12,72.26,21357.0,70.2578,70.2675,70.0635,70.1995,21357.0
2024-10-31 15:00:00,72.26,72.3,72.03,72.11,30431.0,70.1995,70.2383,69.976,70.0537,30431.0
2024-10-31 15:30:00,72.1,72.1,71.42,71.44,202155.0,70.044,70.044,69.3834,69.4029,202155.0
2024-11-01 09:30:00,71.8,72.61,71.7,72.35,23785.0,69.7526,70.5395,69.6554,70.2869,23785.0
2024-11-01 10:00:00,72.38,72.57,72.26,72.53,34599.0,70.316,70.5006,70.1995,70.4618,34599.0
2024-11-01 10:30:00,72.62,72.73,72.36,72.46,29271.0,70.5492,70.6561,70.2966,70.3938,29271.0
2024-11-01 11:00:00,72.44,72.49,72.37,72.4,9452.0,70.3743,70.4229,70.3063,70.3355,9452.0
2024-11-01 11:30:00,72.38,72.44,72.05,72.09,12319.0,70.316,70.3743,69.9955,70.0343,12319.0
2024-11-01 12:00:00,72.12,72.13,71.84,71.92,15796.0,70.0635,70.0732,69.7914,69.8692,15796.0
2024-11-01 12:30:00,71.93,71.97,71.65,71.67,11951.0,69.8789,69.9177,69.6069,69.6263,11951.0
2024-11-01 13:00:00,71.68,71.7,71.59,71.63,16237.0,69.636,69.6554,69.5486,69.5874,16237.0
2024-11-01 13:30:00,71.63,71.65,71.35,71.48,24821.0,69.5874,69.6069,69.3154,69.4417,24821.0
2024-11-01 14:00:00,71.47,71.68,71.42,71.63,34627.0,69.432,69.636,69.3834,69.5874,34627.0
2024-11-01 14:30:00,71.63,71.69,71.54,71.69,27579.0,69.5874,69.6457,69.5,69.6457,27579.0
2024-11-01 15:00:00,71.69,71.79,71.59,71.63,43986.0,69.6457,69.7429,69.5486,69.5874,43986.0
2024-11-01 15:30:00,71.6,71.61,71.35,71.42,133984.0,69.5583,69.568,69.3154,69.3834,133984.0
2024-11-04 09:30:00,72.01,72.39,71.73,72.28,99824.0,69.9566,70.3258,69.6846,70.2189,99824.0
2024-11-04 10:00:00,72.25,72.5,72.22,72.44,79449.0,70.1898,70.4326,70.1606,70.3743,79449.0
2024-11-04 10:30:00,72.43,72.47,72.01,72.07,41638.0,70.3646,70.4035,69.9566,70.0149,41638.0
2024-11-04 11:00:00,72.09,72.15,71.86,71.92,28408.0,70.0343,70.0926,69.8109,69.8692,28408.0
2024-11-04 11:30:00,71.94,71.94,71.74,71.81,28227.0,69.8886,69.8886,69.6943,69.7623,28227.0
2024-11-04 12:00:00,71.79,72.14,71.79,72.08,32840.0,69.7429,70.0829,69.7429,70.0246,32840.0
2024-11-04 12:30:00,72.08,72.15,71.94,72.02,17603.0,70.0246,70.0926,69.8886,69.9663,17603.0
2024-11-04 13:00:00,72.01,72.06,71.88,71.92,23736.0,69.9566,70.0052,69.8303,69.8692,23736.0
2024-11-04 13:30:00,71.9,71.99,71.8,71.8,13921.0,69.8497,69.9372,69.7526,69.7526,13921.0
2024-11-04 14:00:00,71.82,71.86,71.78,71.83,12460.0,69.772,69.8109,69.7332,69.7817,12460.0
2024-11-04 14:30:00,71.82,71.91,71.77,71.8,16414.0,69.772,69.8595,69.7234,69.7526,16414.0
2024-11-04 15:00:00,71.79,71.94,71.78,71.91,17323.0,69.7429,69.8886,69.7332,69.8595,17323.0
2024-11-04 15:30:00,71.91,72.29,71.9,72.27,150515.0,69.8595,70.2286,69.8497,70.2092,150515.0
2024-11-05 09:30:00,71.69,72.19,71.44,72.15,34449.0,69.6457,70.1315,69.4029,70.0926,34449.0
2024-11-05 10:00:00,72.15,72.39,72.0,72.37,18226.0,70.0926,70.3258,69.9469,70.3063,18226.0
2024-11-05 10:30:00,72.37,72.65,72.37,72.52,10071.0,70.3063,70.5784,70.3063,70.4521,10071.0
2024-11-05 11:00:00,72.5,72.55,72.26,72.28,27612.0,70.4326,70.4812,70.1995,70.2189,27612.0
2024-11-05 11:30:00,72.27,72.44,72.19,72.41,28028.0,70.2092,70.3743,70.1315,70.3452,28028.0
2024-11-05 12:00:00,72.39,72.4,72.31,72.39,25491.0,70.3258,70.3355,70.248,70.3258,25491.0
2024-11-05 12:30:00,72.4,72.62,72.37,72.6,12768.0,70.3355,70.5492,70.3063,70.5298,12768.0
2024-11-05 13:00:00,72.61,72.85,72.6,72.85,49638.0,70.5395,70.7726,70.5298,70.7726,49638.0
2024-11-05 13:30:00,72.86,72.95,72.76,72.95,15628.0,70.7824,70.8698,70.6852,70.8698,15628.0
2024-11-05 14:00:00,72.96,72.97,72.79,72.84,28641.0,70.8795,70.8892,70.7144,70.7629,28641.0
2024-11-05 14:30:00,72.84,72.94,72.8,72.92,19610.0,70.7629,70.8601,70.7241,70.8407,19610.0
2024-11-05 15:00:00,72.9,73.12,72.89,73.12,21497.0,70.8212,71.0349,70.8115,71.0349,21497.0
2024-11-05 15:30:00,73.12,73.21,73.01,73.15,100860.0,71.0349,71.1224,70.9281,71.0641,100860.0
2024-11-06 09:30:00,73.71,74.03,72.79,73.1,44464.0,71.6081,71.919,70.7144,71.0155,44464.0
2024-11-06 10:00:00,73.15,73.76,73.07,73.17,44778.0,71.0641,71.6567,70.9864,71.0835,44778.0
2024-11-06 10:30:00,73.17,73.17,72.21,72.22,35613.0,71.0835,71.0835,70.1509,70.1606,35613.0
2024-11-06 11:00:00,72.27,72.44,72.07,72.17,23415.0,70.2092,70.3743,70.0149,70.112,23415.0
2024-11-06 11:30:00,72.24,72.3,71.69,71.89,13994.0,70.18,70.2383,69.6457,69.84,13994.0
2024-11-06 12:00:00,71.94,72.49,71.91,72.31,88377.0,69.8886,70.4229,69.8595,70.248,88377.0
2024-11-06 12:30:00,72.28,72.51,72.17,72.38,53439.0,70.2189,70.4423,70.112,70.316,53439.0
2024-11-06 13:00:00,72.38,72.65,72.3,72.6,34291.0,70.316,70.5784,70.2383,70.5298,34291.0
2024-11-06 13:30:00,72.61,72.87,72.51,72.51,51465.0,70.5395,70.7921,70.4423,70.4423,51465.0
2024-11-06 14:00:00,72.54,72.85,72.54,72.81,28091.0,70.4715,70.7726,70.4715,70.7338,28091.0
2024-11-06 14:30:00,72.79,72.87,72.5,72.5,21915.0,70.7144,70.7921,70.4326,70.4326,21915.0
2024-11-06 15:00:00,72.51,72.76,72.43,72.76,28581.0,70.4423,70.6852,70.3646,70.6852,28581.0
2024-11-06 15:30:00,72.77,72.99,72.76,72.82,110194.0,70.6949,70.9087,70.6852,70.7435,110194.0
2024-11-07 09:30:00,72.71,73.41,72.67,73.15,55947.0,70.6366,71.3167,70.5978,71.0641,55947.0
2024-11-07 10:00:00,73.16,73.19,72.48,72.78,52592.0,71.0738,71.103,70.4132,70.7046,52592.0
2024-11-07 10:30:00,72.8,72.86,72.6,72.64,40294.0,70.7241,70.7824,70.5298,70.5686,40294.0
2024-11-07 11:00:00,72.64,72.83,72.52,72.59,29947.0,70.5686,70.7532,70.4521,70.5201,29947.0
2024-11-07 11:30:00,72.61,73.06,72.61,73.06,18827.0,70.5395,70.9767,70.5395,70.9767,18827.0
2024-11-07 12:00:00,73.07,73.29,73.07,73.27,14367.0,70.9864,71.2001,70.9864,71.1807,14367.0
2024-11-07 12:30:00,73.27,73.35,73.19,73.19,10733.0,71.1807,71.2584,71.103,71.103,10733.0
2024-11-07 13:00:00,73.19,73.19,72.97,73.04,11213.0,71.103,71.103,70.8892,70.9572,11213.0
2024-11-07 13:30:00,73.04,73.23,73.0,73.14,15385.0,70.9572,71.1418,70.9184,71.0544,15385.0
2024-11-07 14:00:00,73.14,73.25,73.01,73.25,17779.0,71.0544,71.1612,70.9281,71.1612,17779.0
2024-11-07 14:30:00,73.26,73.65,73.17,73.61,31834.0,71.171,71.5498,71.0835,71.511,31834.0
2024-11-07 15:00:00,73.62,74.0,73.58,73.95,56120.0,71.5207,71.8899,71.4818,71.8413,56120.0
2024-11-07 15:30:00,73.96,74.03,73.81,73.82,243381.0,71.851,71.919,71.7053,71.715,243381.0
2024-11-08 09:30:00,74.22,74.28,73.6,74.26,55038.0,72.1036,72.1619,71.5013,72.1424,55038.0
2024-11-08 10:00:00,74.19,74.58,74.06,74.51,20217.0,72.0744,72.4533,71.9481,72.3853,20217.0
2024-11-08 10:30:00,74.53,74.57,74.35,74.5,11194.0,72.4047,72.4436,72.2299,72.3756,11194.0
2024-11-08 11:00:00,74.46,74.47,74.08,74.08,13840.0,72.3367,72.3465,71.9676,71.9676,13840.0
2024-11-08 11:30:00,74.09,74.16,74.0,74.05,10279.0,71.9773,72.0453,71.8899,71.9384,10279.0
2024-11-08 12:00:00,74.02,74.17,73.99,74.13,12465.0,71.9093,72.055,71.8801,72.0161,12465.0
2024-11-08 12:30:00,74.13,74.31,74.08,74.26,8486.0,72.0161,72.191,71.9676,72.1424,8486.0
2024-11-08 13:00:00,74.26,74.26,74.13,74.2,9897.0,72.1424,72.1424,72.0161,72.0842,9897.0
2024-11-08 13:30:00,74.18,74.38,74.15,74.38,7366.0,72.0647,72.259,72.0356,72.259,7366.0
2024-11-08 14:00:00,74.4,74.4,74.28,74.33,6990.0,72.2784,72.2784,72.1619,72.2104,6990.0
2024-11-08 14:30:00,74.34,74.5,74.34,74.42,11606.0,72.2202,72.3756,72.2202,72.2979,11606.0
2024-11-08 15:00:00,74.43,74.5,74.34,74.45,9202.0,72.3076,72.3756,72.2202,72.327,9202.0
2024-11-08 15:30:00,74.45,74.46,74.21,74.24,66921.0,72.327,72.3367,72.0939,72.123,66921.0
2024-11-11 09:30:00,74.27,74.49,74.01,74.41,64503.0,72.1522,72.3659,71.8996,72.2882,64503.0
2024-11-11 10:00:00,74.38,74.53,74.05,74.28,71232.0,72.259,72.4047,71.9384,72.1619,71232.0
2024-11-11 10:30:00,74.22,74.5,74.15,74.5,32797.0,72.1036,72.3756,72.0356,72.3756,32797.0
2024-11-11 11:00:00,74.51,74.66,74.42,74.49,29862.0,72.3853,72.531,72.2979,72.3659,29862.0
2024-11-11 11:30:00,74.49,74.65,74.43,74.48,19946.0,72.3659,72.5213,72.3076,72.3562,19946.0
2024-11-11 12:00:00,74.48,74.49,74.26,74.26,24371.0,72.3562,72.3659,72.1424,72.1424,24371.0
2024-11-11 12:30:00,74.24,74.24,74.0,74.01,18565.0,72.123,72.123,71.8899,71.8996,18565.0
2024-11-11 13:00:00,74.01,74.08,73.95,74.04,29080.0,71.8996,71.9676,71.8413,71.9287,29080.0
2024-11-11 13:30:00,74.05,74.05,73.85,73.87,21949.0,71.9384,71.9384,71.7441,71.7636,21949.0
2024-11-11 14:00:00,73.88,73.89,73.77,73.83,16714.0,71.7733,71.783,71.6664,71.7247,16714.0
2024-11-11 14:30:00,73.83,73.84,73.75,73.8,8773.0,71.7247,71.7344,71.647,71.6956,8773.0
2024-11-11 15:00:00,73.79,74.0,73.73,73.96,27634.0,71.6858,71.8899,71.6276,71.851,27634.0
2024-11-11 15:30:00,73.96,74.01,73.78,73.98,114330.0,71.851,71.8996,71.6761,71.8704,114330.0
2024-11-12 09:30:00,73.92,74.42,73.92,74.26,36645.0,71.8121,72.2979,71.8121,72.1424,36645.0
2024-11-12 10:00:00,74.23,74.33,74.11,74.19,27546.0,72.1133,72.2104,71.9967,72.0744,27546.0
2024-11-12 10:30:00,74.16,74.45,73.96,74.06,22892.0,72.0453,72.327,71.851,71.9481,22892.0
2024-11-12 11:00:00,74.06,74.13,73.92,74.0,21008.0,71.9481,72.0161,71.8121,71.8899,21008.0
2024-11-12 11:30:00,74.01,74.06,73.82,73.86,29189.0,71.8996,71.9481,71.715,71.7538,29189.0
2024-11-12 12:00:00,73.88,73.98,73.8,73.93,15070.0,71.7733,71.8704,71.6956,71.8219,15070.0
2024-11-12 12:30:00,73.92,73.92,73.73,73.8,14885.0,71.8121,71.8121,71.6276,71.6956,14885.0
2024-11-12 13:00:00,73.78,73.79,73.54,73.7,13691.0,71.6761,71.6858,71.443,71.5984,13691.0
2024-11-12 13:30:00,73.7,73.94,73.69,73.93,25406.0,71.5984,71.8316,71.5887,71.8219,25406.0
2024-11-12 14:00:00,73.94,74.07,73.92,73.97,15848.0,71.8316,71.9579,71.8121,71.8607,15848.0
2024-11-12 14:30:00,73.98,73.98,73.85,73.89,13435.0,71.8704,71.8704,71.7441,71.783,13435.0
2024-11-12 15:00:00,73.86,73.87,73.62,73.66,25089.0,71.7538,71.7636,71.5207,71.5595,25089.0
2024-11-12 15:30:00,73.67,73.69,73.37,73.48,89240.0,71.5693,71.5887,71.2778,71.3847,89240.0
2024-11-13 09:30:00,73.98,74.24,73.89,74.2,38289.0,71.8704,72.123,71.783,72.0842,38289.0
2024-11-13 10:00:00,74.17,74.21,73.75,73.9,17094.0,72.055,72.0939,71.647,71.7927,17094.0
2024-11-13 10:30:00,73.88,74.15,73.86,74.15,29220.0,71.7733,72.0356,71.7538,72.0356,29220.0
2024-11-13 11:00:00,74.15,74.16,74.0,74.01,20636.0,72.0356,72.0453,71.8899,71.8996,20636.0
2024-11-13 11:30:00,74.01,74.06,73.88,73.88,12056.0,71.8996,71.9481,71.7733,71.7733,12056.0
2024-11-13 12:00:00,73.89,73.94,73.82,73.9,25983.0,71.783,71.8316,71.715,71.7927,25983.0
2024-11-13 12:30:00,73.9,74.0,73.85,73.98,10837.0,71.7927,71.8899,71.7441,71.8704,10837.0
2024-11-13 13:00:00,73.98,74.0,73.84,73.92,11854.0,71.8704,71.8899,71.7344,71.8121,11854.0
2024-11-13 13:30:00,73.92,73.92,73.78,73.78,12538.0,71.8121,71.8121,71.6761,71.6761,12538.0
2024-11-13 14:00:00,73.79,73.93,73.79,73.91,15053.0,71.6858,71.8219,71.6858,71.8024,15053.0
2024-11-13 14:30:00,73.91,73.93,73.8,73.83,18665.0,71.8024,71.8219,71.6956,71.7247,18665.0
2024-11-13 15:00:00,73.82,74.01,73.77,74.0,20850.0,71.715,71.8996,71.6664,71.8899,20850.0
2024-11-13 15:30:00,74.0,74.15,73.75,73.86,169991.0,71.8899,72.0356,71.647,71.7538,169991.0
2024-11-14 09:30:00,73.42,73.9,73.34,73.67,16137.0,71.3264,71.7927,71.2487,71.5693,16137.0
2024-11-14 10:00:00,73.72,73.75,73.37,73.61,10362.0,71.6178,71.647,71.2778,71.511,10362.0
2024-11-14 10:30:00,73.61,73.82,73.55,73.75,9742.0,71.511,71.715,71.4527,71.647,9742.0
2024-11-14 11:00:00,73.72,73.85,73.61,73.8,19860.0,71.6178,71.7441,71.511,71.6956,19860.0
2024-11-14 11:30:00,73.85,73.91,73.74,73.79,10018.0,71.7441,71.8024,71.6373,71.6858,10018.0
2024-11-14 12:00:00,73.78,73.82,73.6,73.69,13518.0,71.6761,71.715,71.5013,71.5887,13518.0
2024-11-14 12:30:00,73.69,73.74,73.6,73.7,6886.0,71.5887,71.6373,71.5013,71.5984,6886.0
2024-11-14 13:00:00,73.72,73.73,73.6,73.67,6778.0,71.6178,71.6276,71.5013,71.5693,6778.0
2024-11-14 13:30:00,73.67,73.73,73.59,73.69,6898.0,71.5693,71.6276,71.4915,71.5887,6898.0
2024-11-14 14:00:00,73.69,73.83,73.66,73.81,6480.0,71.5887,71.7247,71.5595,71.7053,6480.0
2024-11-14 14:30:00,73.81,73.81,73.75,73.76,8018.0,71.7053,71.7053,71.647,71.6567,8018.0
2024-11-14 15:00:00,73.76,73.76,73.43,73.63,17366.0,71.6567,71.6567,71.3361,71.5304,17366.0
2024-11-14 15:30:00,73.61,73.69,73.38,73.65,151985.0,71.511,71.5887,71.2875,71.5498,151985.0
2024-11-15 09:30:00,73.88,74.11,73.68,73.78,60960.0,71.7733,71.9967,71.579,71.6761,60960.0
2024-11-15 10:00:00,73.75,73.8,73.52,73.78,28270.0,71.647,71.6956,71.4235,71.6761,28270.0
2024-11-15 10:30:00,73.8,74.02,73.75,73.94,21551.0,71.6956,71.9093,71.647,71.8316,21551.0
2024-11-15 11:00:00,73.93,74.13,73.86,74.04,59907.0,71.8219,72.0161,71.7538,71.9287,59907.0
2024-11-15 11:30:00,74.03,74.1,73.93,73.98,69681.0,71.919,71.987,71.8219,71.8704,69681.0
2024-11-15 12:00:00,73.98,73.98,73.73,73.76,18931.0,71.8704,71.8704,71.6276,71.6567,18931.0
2024-11-15 12:30:00,73.76,74.02,73.69,73.91,22960.0,71.6567,71.9093,71.5887,71.8024,22960.0
2024-11-15 13:00:00,73.91,74.04,73.91,73.95,24660.0,71.8024,71.9287,71.8024,71.8413,24660.0
2024-11-15 13:30:00,73.94,73.96,73.84,73.88,11323.0,71.8316,71.851,71.7344,71.7733,11323.0
2024-11-15 14:00:00,73.89,73.92,73.81,73.82,12545.0,71.783,71.8121,71.7053,71.715,12545.0
2024-11-15 14:30:00,73.82,73.95,73.74,73.84,23248.0,71.715,71.8413,71.6373,71.7344,23248.0
2024-11-15 15:00:00,73.83,73.85,73.56,73.56,19119.0,71.7247,71.7441,71.4624,71.4624,19119.0
2024-11-15 15:30:00,73.53,73.81,73.52,73.65,165864.0,71.4333,71.7053,71.4235,71.5498,165864.0
2024-11-18 09:30:00,73.29,73.52,72.83,73.24,35472.0,71.2001,71.4235,70.7532,71.1515,35472.0
2024-11-18 10:00:00,73.26,73.45,73.08,73.26,16571.0,71.171,71.3555,70.9961,71.171,16571.0
2024-11-18 10:30:00,73.19,73.57,73.19,73.55,11234.0,71.103,71.4721,71.103,71.4527,11234.0
2024-11-18 11:00:00,73.6,73.7,73.54,73.62,9672.0,71.5013,71.5984,71.443,71.5207,9672.0
2024-11-18 11:30:00,73.58,73.71,73.58,73.64,11464.0,71.4818,71.6081,71.4818,71.5401,11464.0
2024-11-18 12:00:00,73.63,73.75,73.58,73.75,4089.0,71.5304,71.647,71.4818,71.647,4089.0
2024-11-18 12:30:00,73.74,73.75,73.65,73.74,7135.0,71.6373,71.647,71.5498,71.6373,7135.0
2024-11-18 13:00:00,73.74,73.81,73.62,73.62,9583.0,71.6373,71.7053,71.5207,71.5207,9583.0
2024-11-18 13:30:00,73.6,73.7,73.52,73.55,11794.0,71.5013,71.5984,71.4235,71.4527,11794.0
2024-11-18 14:00:00,73.55,73.55,73.46,73.52,6801.0,71.4527,71.4527,71.3653,71.4235,6801.0
2024-11-18 14:30:00,73.52,73.62,73.48,73.61,4874.0,71.4235,71.5207,71.3847,71.511,4874.0
2024-11-18 15:00:00,73.6,73.73,73.43,73.58,40173.0,71.5013,71.6276,71.3361,71.4818,40173.0
2024-11-18 15:30:00,73.59,73.79,73.54,73.76,53418.0,71.4915,71.6858,71.443,71.6567,53418.0
2024-11-19 09:30:00,73.32,73.51,73.13,73.33,45094.0,71.2292,71.4138,71.0447,71.239,45094.0
2024-11-19 10:00:00,73.33,73.52,73.29,73.52,9440.0,71.239,71.4235,71.2001,71.4235,9440.0
2024-11-19 10:30:00,73.59,73.68,73.52,73.6,24101.0,71.4915,71.579,71.4235,71.5013,24101.0
2024-11-19 11:00:00,73.63,73.72,73.59,73.68,18828.0,71.5304,71.6178,71.4915,71.579,18828.0
2024-11-19 11:30:00,73.67,73.71,73.61,73.69,14209.0,71.5693,71.6081,71.511,71.5887,14209.0
2024-11-19 12:00:00,73.69,73.7,73.57,73.66,10036.0,71.5887,71.5984,71.4721,71.5595,10036.0
2024-11-19 12:30:00,73.67,73.73,73.5,73.55,31717.0,71.5693,71.6276,71.4041,71.4527,31717.0
2024-11-19 13:00:00,73.53,73.61,73.49,73.55,9407.0,71.4333,71.511,71.3944,71.4527,9407.0
2024-11-19 13:30:00,73.56,73.72,73.53,73.72,23225.0,71.4624,71.6178,71.4333,71.6178,23225.0
2024-11-19 14:00:00,73.69,73.97,73.66,73.87,16016.0,71.5887,71.8607,71.5595,71.7636,16016.0
2024-11-19 14:30:00,73.88,73.89,73.72,73.78,12382.0,71.7733,71.783,71.6178,71.6761,12382.0
2024-11-19 15:00:00,73.8,74.11,73.78,74.11,22333.0,71.6956,71.9967,71.6761,71.9967,22333.0
2024-11-19 15:30:00,74.09,74.35,73.97,74.23,193411.0,71.9773,72.2299,71.8607,72.1133,193411.0
2024-11-20 09:30:00,74.0,74.0,73.53,73.97,23226.0,71.8899,71.8899,71.4333,71.8607,23226.0
2024-11-20 10:00:00,73.99,74.21,73.91,74.21,8759.0,71.8801,72.0939,71.8024,72.0939,8759.0
2024-11-20 10:30:00,74.27,74.52,74.26,74.37,7848.0,72.1522,72.395,72.1424,72.2493,7848.0
2024-11-20 11:00:00,74.32,74.41,74.26,74.38,7684.0,72.2007,72.2882,72.1424,72.259,7684.0
2024-11-20 11:30:00,74.37,74.47,74.32,74.35,12971.0,72.2493,72.3465,72.2007,72.2299,12971.0
2024-11-20 12:00:00,74.33,74.43,74.26,74.38,12216.0,72.2104,72.3076,72.1424,72.259,12216.0
2024-11-20 12:30:00,74.39,74.58,74.39,74.55,6259.0,72.2687,72.4533,72.2687,72.4242,6259.0
2024-11-20 13:00:00,74.54,74.54,74.38,74.42,4943.0,72.4145,72.4145,72.259,72.2979,4943.0
2024-11-20 13:30:00,74.42,74.42,74.27,74.28,3231.0,72.2979,72.2979,72.1522,72.1619,3231.0
2024-11-20 14:00:00,74.29,74.41,74.22,74.41,9463.0,72.1716,72.2882,72.1036,72.2882,9463.0
2024-11-20 14:30:00,74.42,74.45,74.31,74.35,10214.0,72.2979,72.327,72.191,72.2299,10214.0
2024-11-20 15:00:00,74.32,74.46,74.32,74.45,12056.0,72.2007,72.3367,72.2007,72.327,12056.0
2024-11-20 15:30:00,74.46,74.73,74.46,74.52,75872.0,72.3367,72.599,72.3367,72.395,75872.0
2024-11-21 09:30:00,74.63,74.7,74.42,74.57,31741.0,72.5019,72.5699,72.2979,72.4436,31741.0
2024-11-21 10:00:00,74.6,74.68,74.42,74.59,22631.0,72.4727,72.5505,72.2979,72.463,22631.0
2024-11-21 10:30:00,74.57,74.76,74.57,74.67,16651.0,72.4436,72.6282,72.4436,72.5407,16651.0
2024-11-21 11:00:00,74.72,74.84,74.65,74.65,28131.0,72.5893,72.7059,72.5213,72.5213,28131.0
2024-11-21 11:30:00,74.64,74.74,74.56,74.61,14973.0,72.5116,72.6088,72.4339,72.4825,14973.0
2024-11-21 12:00:00,74.62,74.7,74.52,74.69,10379.0,72.4922,72.5699,72.395,72.5602,10379.0
2024-11-21 12:30:00,74.7,74.72,74.62,74.69,10809.0,72.5699,72.5893,72.4922,72.5602,10809.0
2024-11-21 13:00:00,74.67,74.67,74.57,74.61,13741.0,72.5407,72.5407,72.4436,72.4825,13741.0
2024-11-21 13:30:00,74.63,74.64,74.5,74.56,7950.0,72.5019,72.5116,72.3756,72.4339,7950.0
2024-11-21 14:00:00,74.54,74.82,74.53,74.74,31216.0,72.4145,72.6865,72.4047,72.6088,31216.0
2024-11-21 14:30:00,74.74,74.78,74.56,74.63,15253.0,72.6088,72.6476,72.4339,72.5019,15253.0
2024-11-21 15:00:00,74.61,74.64,74.51,74.59,13719.0,72.4825,72.5116,72.3853,72.463,13719.0
2024-11-21 15:30:00,74.6,74.63,74.41,74.45,94619.0,72.4727,72.5019,72.2882,72.327,94619.0
2024-11-22 09:30:00,74.76,74.82,74.57,74.58,14826.0,72.6282,72.6865,72.4436,72.4533,14826.0
2024-11-22 10:00:00,74.61,74.77,74.54,74.56,26822.0,72.4825,72.6379,72.4145,72.4339,26822.0
2024-11-22 10:30:00,74.57,74.63,74.5,74.53,14471.0,72.4436,72.5019,72.3756,72.4047,14471.0
2024-11-22 11:00:00,74.53,74.53,74.39,74.48,9858.0,72.4047,72.4047,72.2687,72.3562,9858.0
2024-11-22 11:30:00,74.51,74.56,74.45,74.56,10135.0,72.3853,72.4339,72.327,72.4339,10135.0
2024-11-22 12:00:00,74.55,74.67,74.54,74.61,20504.0,72.4242,72.5407,72.4145,72.4825,20504.0
2024-11-22 12:30:00,74.62,74.62,74.47,74.54,12881.0,72.4922,72.4922,72.3465,72.4145,12881.0
2024-11-22 13:00:00,74.53,74.54,74.46,74.46,8658.0,72.4047,72.4145,72.3367,72.3367,8658.0
2024-11-22 13:30:00,74.45,74.49,74.32,74.49,17934.0,72.327,72.3659,72.2007,72.3659,17934.0
2024-11-22 14:00:00,74.48,74.5,74.34,74.37,11696.0,72.3562,72.3756,72.2202,72.2493,11696.0
2024-11-22 14:30:00,74.36,74.4,74.26,74.34,9338.0,72.2396,72.2784,72.1424,72.2202,9338.0
2024-11-22 15:00:00,74.31,74.32,74.19,74.23,20278.0,72.191,72.2007,72.0744,72.1133,20278.0
2024-11-22 15:30:00,74.23,74.33,74.13,74.25,95443.0,72.1133,72.2104,72.0161,72.1327,95443.0
2024-11-25 09:30:00,74.41,74.41,73.96,74.16,130304.0,72.2882,72.2882,71.851,72.0453,130304.0
2024-11-25 10:00:00,74.16,74.28,73.93,74.14,62616.0,72.0453,72.1619,71.8219,72.0259,62616.0
2024-11-25 10:30:00,74.15,74.17,73.9,74.07,62053.0,72.0356,72.055,71.7927,71.9579,62053.0
2024-11-25 11:00:00,74.07,74.17,73.88,73.88,23314.0,71.9579,72.055,71.7733,71.7733,23314.0
2024-11-25 11:30:00,73.85,73.9,73.67,73.78,15713.0,71.7441,71.7927,71.5693,71.6761,15713.0
2024-11-25 12:00:00,73.77,73.94,73.69,73.83,24476.0,71.6664,71.8316,71.5887,71.7247,24476.0
2024-11-25 12:30:00,73.85,73.97,73.8,73.92,17511.0,71.7441,71.8607,71.6956,71.8121,17511.0
2024-11-25 13:00:00,73.92,74.03,73.9,74.0,15127.0,71.8121,71.919,71.7927,71.8899,15127.0
2024-11-25 13:30:00,73.97,74.05,73.92,74.05,17143.0,71.8607,71.9384,71.8121,71.9384,17143.0
2024-11-25 14:00:00,74.03,74.04,73.84,73.84,27170.0,71.919,71.9287,71.7344,71.7344,27170.0
2024-11-25 14:30:00,73.84,73.91,73.81,73.87,17958.0,71.7344,71.8024,71.7053,71.7636,17958.0
2024-11-25 15:00:00,73.86,73.9,73.79,73.88,24044.0,71.7538,71.7927,71.6858,71.7733,24044.0
2024-11-25 15:30:00,73.86,74.15,73.83,74.01,143827.0,71.7538,72.0356,71.7247,71.8996,143827.0
2024-11-26 09:30:00,74.13,74.2,73.84,74.14,23079.0,72.0161,72.0842,71.7344,72.0259,23079.0
2024-11-26 10:00:00,74.16,74.16,73.86,74.0,24782.0,72.0453,72.0453,71.7538,71.8899,24782.0
2024-11-26 10:30:00,73.98,74.18,73.96,74.06,28576.0,71.8704,72.0647,71.851,71.9481,28576.0
2024-11-26 11:00:00,74.06,74.09,73.99,74.02,21074.0,71.9481,71.9773,71.8801,71.9093,21074.0
2024-11-26 11:30:00,74.05,74.34,74.0,74.28,15513.0,71.9384,72.2202,71.8899,72.1619,15513.0
2024-11-26 12:00:00,74.29,74.63,74.24,74.57,12400.0,72.1716,72.5019,72.123,72.4436,12400.0
2024-11-26 12:30:00,74.6,74.7,74.29,74.32,16892.0,72.4727,72.5699,72.1716,72.2007,16892.0
2024-11-26 13:00:00,74.35,74.44,74.35,74.38,20821.0,72.2299,72.3173,72.2299,72.259,20821.0
2024-11-26 13:30:00,74.38,74.62,74.38,74.62,11075.0,72.259,72.4922,72.259,72.4922,11075.0
2024-11-26 14:00:00,74.65,74.75,74.6,74.75,11576.0,72.5213,72.6185,72.4727,72.6185,11576.0
2024-11-26 14:30:00,74.75,74.95,74.73,74.93,16892.0,72.6185,72.8128,72.599,72.7933,16892.0
2024-11-26 15:00:00,74.94,75.07,74.88,74.88,30243.0,72.803,72.9293,72.7448,72.7448,30243.0
2024-11-26 15:30:00,74.88,75.1,74.83,75.0,78116.0,72.7448,72.9585,72.6962,72.8613,78116.0
2024-11-27 09:30:00,75.2,75.94,75.2,75.94,21847.0,73.0556,73.7745,73.0556,73.7745,21847.0
2024-11-27 10:00:00,75.9,76.13,75.8,75.99,19924.0,73.7357,73.9591,73.6385,73.8231,19924.0
2024-11-27 10:30:00,75.94,76.13,75.9,76.05,16452.0,73.7745,73.9591,73.7357,73.8814,16452.0
2024-11-27 11:00:00,76.08,76.14,75.87,75.87,22492.0,73.9105,73.9688,73.7065,73.7065,22492.0
2024-11-27 11:30:00,75.86,75.97,75.84,75.89,12043.0,73.6968,73.8037,73.6774,73.726,12043.0
2024-11-27 12:00:00,75.88,76.0,75.83,75.88,8244.0,73.7162,73.8328,73.6677,73.7162,8244.0
2024-11-27 12:30:00,75.88,75.88,75.81,75.84,6379.0,73.7162,73.7162,73.6482,73.6774,6379.0
2024-11-27 13:00:00,75.81,75.89,75.79,75.8,8437.0,73.6482,73.726,73.6288,73.6385,8437.0
2024-11-27 13:30:00,75.81,76.01,75.73,75.98,26520.0,73.6482,73.8425,73.5705,73.8134,26520.0
2024-11-27 14:00:00,75.96,75.96,75.74,75.81,35480.0,73.794,73.794,73.5802,73.6482,35480.0
2024-11-27 14:30:00,75.85,76.1,75.85,76.05,17818.0,73.6871,73.93,73.6871,73.8814,17818.0
2024-11-27 15:00:00,76.03,76.06,75.94,76.01,21818.0,73.862,73.8911,73.7745,73.8425,21818.0
2024-11-27 15:30:00,76.02,76.06,75.87,75.9,109142.0,73.8523,73.8911,73.7065,73.7357,109142.0
2024-11-29 09:30:00,75.98,76.38,75.96,76.16,45264.0,73.8134,74.202,73.794,73.9883,45264.0
2024-11-29 10:00:00,76.19,76.4,76.15,76.34,63059.0,74.0174,74.2214,73.9785,74.1631,63059.0
2024-11-29 10:30:00,76.38,76.44,76.24,76.37,30120.0,74.202,74.2603,74.066,74.1923,30120.0
2024-11-29 11:00:00,76.39,76.47,76.26,76.4,39879.0,74.2117,74.2894,74.0854,74.2214,39879.0
2024-11-29 11:30:00,76.41,76.53,76.39,76.46,28545.0,74.2311,74.3477,74.2117,74.2797,28545.0
2024-11-29 12:00:00,76.47,76.53,76.32,76.41,42228.0,74.2894,74.3477,74.1437,74.2311,42228.0
2024-11-29 12:30:00,76.41,76.49,75.52,75.58,144469.0,74.2311,74.3089,73.3665,73.4248,144469.0
2024-12-02 09:30:00,75.49,75.59,74.88,74.88,41569.0,73.3374,73.4345,72.7448,72.7448,41569.0
2024-12-02 10:00:00,74.85,74.87,74.41,74.64,16079.0,72.7156,72.735,72.2882,72.5116,16079.0
2024-12-02 10:30:00,74.62,74.82,74.6,74.65,15520.0,72.4922,72.6865,72.4727,72.5213,15520.0
2024-12-02 11:00:00,74.63,74.75,74.51,74.52,11928.0,72.5019,72.6185,72.3853,72.395,11928.0
2024-12-02 11:30:00,74.5,74.52,74.29,74.36,27826.0,72.3756,72.395,72.1716,72.2396,27826.0
2024-12-02 12:00:00,74.36,74.38,74.14,74.23,21503.0,72.2396,72.259,72.0259,72.1133,21503.0
2024-12-02 12:30:00,74.21,74.44,74.19,74.31,12142.0,72.0939,72.3173,72.0744,72.191,12142.0
2024-12-02 13:00:00,74.28,74.55,74.28,74.53,19090.0,72.1619,72.4242,72.1619,72.4047,19090.0
2024-12-02 13:30:00,74.56,74.59,74.4,74.53,17258.0,72.4339,72.463,72.2784,72.4047,17258.0
2024-12-02 14:00:00,74.52,74.56,74.31,74.31,15233.0,72.395,72.4339,72.191,72.191,15233.0
2024-12-02 14:30:00,74.32,74.41,74.25,74.35,17588.0,72.2007,72.2882,72.1327,72.2299,17588.0
2024-12-02 15:00:00,74.34,74.44,74.24,74.44,29766.0,72.2202,72.3173,72.123,72.3173,29766.0
2024-12-02 15:30:00,74.45,74.79,74.41,74.62,201459.0,72.327,72.6573,72.2882,72.4922,201459.0
2024-12-03 09:30:00,74.63,75.47,74.31,75.38,55526.0,72.5019,73.3179,72.191,73.2305,55526.0
2024-12-03 10:00:00,75.32,75.41,75.04,75.04,86235.0,73.1722,73.2596,72.9002,72.9002,86235.0
2024-12-03 10:30:00,75.02,75.04,74.75,74.8,15498.0,72.8808,72.9002,72.6185,72.667,15498.0
2024-12-03 11:00:00,74.8,74.88,74.7,74.78,25391.0,72.667,72.7448,72.5699,72.6476,25391.0
2024-12-03 11:30:00,74.78,74.89,74.56,74.64,20467.0,72.6476,72.7545,72.4339,72.5116,20467.0
2024-12-03 12:00:00,74.63,74.77,74.62,74.76,13573.0,72.5019,72.6379,72.4922,72.6282,13573.0
2024-12-03 12:30:00,74.78,74.95,74.78,74.92,12230.0,72.6476,72.8128,72.6476,72.7836,12230.0
2024-12-03 13:00:00,74.93,75.14,74.93,75.02,24283.0,72.7933,72.9973,72.7933,72.8808,24283.0
2024-12-03 13:30:00,75.0,75.08,74.85,74.86,23555.0,72.8613,72.9391,72.7156,72.7253,23555.0
2024-12-03 14:00:00,74.84,74.93,74.81,74.89,17180.0,72.7059,72.7933,72.6768,72.7545,17180.0
2024-12-03 14:30:00,74.84,74.93,74.72,74.91,25087.0,72.7059,72.7933,72.5893,72.7739,25087.0
2024-12-03 15:00:00,74.9,74.91,74.77,74.91,29013.0,72.7642,72.7739,72.6379,72.7739,29013.0
2024-12-03 15:30:00,74.91,74.97,74.58,74.72,154852.0,72.7739,72.8322,72.4533,72.5893,154852.0
2024-12-04 09:30:00,74.48,74.69,74.29,74.35,33707.0,72.3562,72.5602,72.1716,72.2299,33707.0
2024-12-04 10:00:00,74.38,74.46,73.88,74.1,27059.0,72.259,72.3367,71.7733,71.987,27059.0
2024-12-04 10:30:00,74.1,74.15,74.01,74.08,18024.0,71.987,72.0356,71.8996,71.9676,18024.0
2024-12-04 11:00:00,74.05,74.37,74.03,74.27,12992.0,71.9384,72.2493,71.919,72.1522,12992.0
2024-12-04 11:30:00,74.26,74.38,74.19,74.27,11765.0,72.1424,72.259,72.0744,72.1522,11765.0
2024-12-04 12:00:00,74.25,74.33,74.2,74.22,12999.0,72.1327,72.2104,72.0842,72.1036,12999.0
2024-12-04 12:30:00,74.2,74.44,74.2,74.42,9643.0,72.0842,72.3173,72.0842,72.2979,9643.0
2024-12-04 13:00:00,74.45,74.54,74.35,74.35,11775.0,72.327,72.4145,72.2299,72.2299,11775.0
2024-12-04 13:30:00,74.37,74.41,74.31,74.37,6931.0,72.2493,72.2882,72.191,72.2493,6931.0
2024-12-04 14:00:00,74.36,74.47,74.31,74.44,12166.0,72.2396,72.3465,72.191,72.3173,12166.0
2024-12-04 14:30:00,74.42,74.52,74.31,74.37,21514.0,72.2979,72.395,72.191,72.2493,21514.0
2024-12-04 15:00:00,74.38,74.47,74.31,74.37,25637.0,72.259,72.3465,72.191,72.2493,25637.0
2024-12-04 15:30:00,74.35,74.48,74.26,74.32,143840.0,72.2299,72.3562,72.1424,72.2007,143840.0
2024-12-05 09:30:00,73.96,74.37,73.94,74.36,17900.0,71.851,72.2493,71.8316,72.2396,17900.0
2024-12-05 10:00:00,74.35,74.35,74.07,74.09,19420.0,72.2299,72.2299,71.9579,71.9773,19420.0
2024-12-05 10:30:00,74.06,74.15,73.8,74.06,22765.0,71.9481,72.0356,71.6956,71.9481,22765.0
2024-12-05 11:00:00,74.06,74.22,73.95,74.22,17573.0,71.9481,72.1036,71.8413,72.1036,17573.0
2024-12-05 11:30:00,74.22,74.34,74.16,74.24,25388.0,72.1036,72.2202,72.0453,72.123,25388.0
2024-12-05 12:00:00,74.28,74.3,74.05,74.17,13144.0,72.1619,72.1813,71.9384,72.055,13144.0
2024-12-05 12:30:00,74.17,74.3,74.15,74.27,16112.0,72.055,72.1813,72.0356,72.1522,16112.0
2024-12-05 13:00:00,74.32,74.4,74.25,74.38,39297.0,72.2007,72.2784,72.1327,72.259,39297.0
2024-12-05 13:30:00,74.37,74.48,74.29,74.34,31565.0,72.2493,72.3562,72.1716,72.2202,31565.0
2024-12-05 14:00:00,74.33,74.41,74.08,74.09,19580.0,72.2104,72.2882,71.9676,71.9773,19580.0
2024-12-05 14:30:00,74.07,74.21,74.05,74.09,26626.0,71.9579,72.0939,71.9384,71.9773,26626.0
2024-12-05 15:00:00,74.13,74.3,74.02,74.22,20847.0,72.0161,72.1813,71.9093,72.1036,20847.0
2024-12-05 15:30:00,74.22,74.49,74.22,74.32,120132.0,72.1036,72.3659,72.1036,72.2007,120132.0
2024-12-06 09:30:00,74.35,74.63,74.27,74.54,43087.0,72.2299,72.5019,72.1522,72.4145,43087.0
2024-12-06 10:00:00,74.54,74.72,74.36,74.45,23367.0,72.4145,72.5893,72.2396,72.327,23367.0
2024-12-06 10:30:00,74.41,74.54,74.33,74.5,15989.0,72.2882,72.4145,72.2104,72.3756,15989.0
2024-12-06 11:00:00,74.5,74.52,74.22,74.27,18959.0,72.3756,72.395,72.1036,72.1522,18959.0
2024-12-06 11:30:00,74.2,74.46,74.16,74.38,12442.0,72.0842,72.3367,72.0453,72.259,12442.0
2024-12-06 12:00:00,74.36,74.45,74.3,74.3,83552.0,72.2396,72.327,72.1813,72.1813,83552.0
2024-12-06 12:30:00,74.26,74.3,74.15,74.3,17199.0,72.1424,72.1813,72.0356,72.1813,17199.0
2024-12-06 13:00:00,74.32,74.47,74.24,74.45,59093.0,72.2007,72.3465,72.123,72.327,59093.0
2024-12-06 13:30:00,74.45,74.45,74.2,74.25,31970.0,72.327,72.327,72.0842,72.1327,31970.0
2024-12-06 14:00:00,74.26,74.33,74.15,74.31,52326.0,72.1424,72.2104,72.0356,72.191,52326.0
2024-12-06 14:30:00,74.3,74.39,74.3,74.35,10794.0,72.1813,72.2687,72.1813,72.2299,10794.0
2024-12-06 15:00:00,74.34,74.35,74.19,74.3,28875.0,72.2202,72.2299,72.0744,72.1813,28875.0
2024-12-06 15:30:00,74.31,74.32,74.06,74.14,120089.0,72.191,72.2007,71.9481,72.0259,120089.0
2024-12-09 09:30:00,74.08,74.35,73.29,73.89,47357.0,71.9676,72.2299,71.2001,71.783,47357.0
2024-12-09 10:00:00,73.85,74.1,73.73,74.06,27152.0,71.7441,71.987,71.6276,71.9481,27152.0
2024-12-09 10:30:00,74.01,74.23,73.92,74.21,11349.0,71.8996,72.1133,71.8121,72.0939,11349.0
2024-12-09 11:00:00,74.17,74.34,74.12,74.23,10674.0,72.055,72.2202,72.0064,72.1133,10674.0
2024-12-09 11:30:00,74.23,74.5,74.23,74.48,7667.0,72.1133,72.3756,72.1133,72.3562,7667.0
2024-12-09 12:00:00,74.47,74.54,74.32,74.44,17948.0,72.3465,72.4145,72.2007,72.3173,17948.0
2024-12-09 12:30:00,74.45,74.52,74.34,74.4,11545.0,72.327,72.395,72.2202,72.2784,11545.0
2024-12-09 13:00:00,74.4,74.44,74.32,74.42,9479.0,72.2784,72.3173,72.2007,72.2979,9479.0
2024-12-09 13:30:00,74.46,74.88,74.46,74.85,21411.0,72.3367,72.7448,72.3367,72.7156,21411.0
2024-12-09 14:00:00,74.85,74.95,74.82,74.84,19802.0,72.7156,72.8128,72.6865,72.7059,19802.0
2024-12-09 14:30:00,74.84,74.93,74.84,74.87,10840.0,72.7059,72.7933,72.7059,72.735,10840.0
2024-12-09 15:00:00,74.86,75.05,74.86,75.0,20706.0,72.7253,72.9099,72.7253,72.8613,20706.0
2024-12-09 15:30:00,75.0,75.05,74.75,74.93,123434.0,72.8613,72.9099,72.6185,72.7933,123434.0
2024-12-10 09:30:00,74.55,74.68,73.81,74.11,29651.0,72.4242,72.5505,71.7053,71.9967,29651.0
2024-12-10 10:00:00,74.15,74.17,73.92,74.12,42895.0,72.0356,72.055,71.8121,72.0064,42895.0
2024-12-10 10:30:00,74.12,74.26,74.08,74.13,36549.0,72.0064,72.1424,71.9676,72.0161,36549.0
2024-12-10 11:00:00,74.05,74.28,74.02,74.26,20457.0,71.9384,72.1619,71.9093,72.1424,20457.0
2024-12-10 11:30:00,74.31,74.39,74.17,74.19,29994.0,72.191,72.2687,72.055,72.0744,29994.0
2024-12-10 12:00:00,74.18,74.53,74.16,74.53,12704.0,72.0647,72.4047,72.0453,72.4047,12704.0
2024-12-10 12:30:00,74.51,74.52,74.27,74.28,22014.0,72.3853,72.395,72.1522,72.1619,22014.0
2024-12-10 13:00:00,74.28,74.33,74.19,74.26,29388.0,72.1619,72.2104,72.0744,72.1424,29388.0
2024-12-10 13:30:00,74.26,74.37,74.24,74.35,15355.0,72.1424,72.2493,72.123,72.2299,15355.0
2024-12-10 14:00:00,74.34,74.64,74.32,74.62,24867.0,72.2202,72.5116,72.2007,72.4922,24867.0
2024-12-10 14:30:00,74.6,74.76,74.58,74.67,29304.0,72.4727,72.6282,72.4533,72.5407,29304.0
2024-12-10 15:00:00,74.67,74.75,74.36,74.4,48998.0,72.5407,72.6185,72.2396,72.2784,48998.0
2024-12-10 15:30:00,74.37,74.44,74.09,74.33,254844.0,72.2493,72.3173,71.9773,72.2104,254844.0
2024-12-11 09:30:00,74.31,75.02,74.1,74.88,39742.0,72.191,72.8808,71.987,72.7448,39742.0
2024-12-11 10:00:00,74.89,74.9,74.49,74.55,48874.0,72.7545,72.7642,72.3659,72.4242,48874.0
2024-12-11 10:30:00,74.53,74.63,74.33,74.44,22165.0,72.4047,72.5019,72.2104,72.3173,22165.0
2024-12-11 11:00:00,74.45,74.56,74.36,74.47,31389.0,72.327,72.4339,72.2396,72.3465,31389.0
2024-12-11 11:30:00,74.46,74.55,74.38,74.48,33033.0,72.3367,72.4242,72.259,72.3562,33033.0
2024-12-11 12:00:00,74.47,74.67,74.44,74.65,25463.0,72.3465,72.5407,72.3173,72.5213,25463.0
2024-12-11 12:30:00,74.65,74.67,74.51,74.57,7133.0,72.5213,72.5407,72.3853,72.4436,7133.0
2024-12-11 13:00:00,74.6,74.72,74.58,74.72,19598.0,72.4727,72.5893,72.4533,72.5893,19598.0
2024-12-11 13:30:00,74.74,74.79,74.49,74.5,42665.0,72.6088,72.6573,72.3659,72.3756,42665.0
2024-12-11 14:00:00,74.45,74.65,74.4,74.51,14802.0,72.327,72.5213,72.2784,72.3853,14802.0
2024-12-11 14:30:00,74.52,74.59,74.4,74.48,15939.0,72.395,72.463,72.2784,72.3562,15939.0
2024-12-11 15:00:00,74.48,74.5,74.11,74.19,18203.0,72.3562,72.3756,71.9967,72.0744,18203.0
2024-12-11 15:30:00,74.19,74.46,74.05,74.21,108498.0,72.0744,72.3367,71.9384,72.0939,108498.0
2024-12-12 09:30:00,74.25,74.59,74.06,74.54,21090.0,72.1327,72.463,71.9481,72.4145,21090.0
2024-12-12 10:00:00,74.58,75.01,74.53,74.94,34401.0,72.4533,72.8711,72.4047,72.803,34401.0
2024-12-12 10:30:00,74.94,75.49,74.94,75.41,24281.0,72.803,73.3374,72.803,73.2596,24281.0
2024-12-12 11:00:00,75.4,75.61,75.39,75.59,29985.0,73.2499,73.4539,73.2402,73.4345,29985.0
2024-12-12 11:30:00,75.58,75.6,75.29,75.32,17003.0,73.4248,73.4442,73.1431,73.1722,17003.0
2024-12-12 12:00:00,75.33,75.35,75.24,75.24,12615.0,73.1819,73.2014,73.0945,73.0945,12615.0
2024-12-12 12:30:00,75.26,75.29,75.18,75.24,20140.0,73.1139,73.1431,73.0362,73.0945,20140.0
2024-12-12 13:00:00,75.26,75.26,75.06,75.18,18208.0,73.1139,73.1139,72.9196,73.0362,18208.0
2024-12-12 13:30:00,75.18,75.28,75.16,75.16,11392.0,73.0362,73.1334,73.0168,73.0168,11392.0
2024-12-12 14:00:00,75.14,75.22,75.07,75.11,12532.0,72.9973,73.0751,72.9293,72.9682,12532.0
2024-12-12 14:30:00,75.11,75.22,75.07,75.14,10136.0,72.9682,73.0751,72.9293,72.9973,10136.0
2024-12-12 15:00:00,75.13,75.22,75.0,75.2,19865.0,72.9876,73.0751,72.8613,73.0556,19865.0
2024-12-12 15:30:00,75.2,75.41,75.07,75.32,231003.0,73.0556,73.2596,72.9293,73.1722,231003.0
2024-12-13 09:30:00,75.1,75.51,75.08,75.22,22506.0,72.9585,73.3568,72.9391,73.0751,22506.0
2024-12-13 10:00:00,75.22,75.45,75.11,75.4,36834.0,73.0751,73.2985,72.9682,73.2499,36834.0
2024-12-13 10:30:00,75.38,75.56,75.25,75.51,15540.0,73.2305,73.4054,73.1042,73.3568,15540.0
2024-12-13 11:00:00,75.57,75.81,75.52,75.74,18888.0,73.4151,73.6482,73.3665,73.5802,18888.0
2024-12-13 11:30:00,75.77,75.9,75.62,75.85,42433.0,73.6094,73.7357,73.4637,73.6871,42433.0
2024-12-13 12:00:00,75.78,75.79,75.51,75.55,12850.0,73.6191,73.6288,73.3568,73.3957,12850.0
2024-12-13 12:30:00,75.5,75.56,75.38,75.46,11714.0,73.3471,73.4054,73.2305,73.3082,11714.0
2024-12-13 13:00:00,75.46,75.46,75.3,75.37,9651.0,73.3082,73.3082,73.1528,73.2208,9651.0
2024-12-13 13:30:00,75.38,75.41,75.26,75.28,8604.0,73.2305,73.2596,73.1139,73.1334,8604.0
2024-12-13 14:00:00,75.27,75.54,75.26,75.38,15604.0,73.1236,73.3859,73.1139,73.2305,15604.0
2024-12-13 14:30:00,75.38,75.39,75.25,75.3,10807.0,73.2305,73.2402,73.1042,73.1528,10807.0
2024-12-13 15:00:00,75.31,75.4,75.23,75.36,14662.0,73.1625,73.2499,73.0848,73.2111,14662.0
2024-12-13 15:30:00,75.35,75.5,75.3,75.37,79868.0,73.2014,73.3471,73.1528,73.2208,79868.0
2024-12-16 09:30:00,74.57,75.85,74.57,75.68,43702.0,73.121,74.3761,73.121,74.2094,43702.0
2024-12-16 10:00:00,75.67,75.98,75.57,75.77,44018.0,74.1996,74.5036,74.1015,74.2976,44018.0
2024-12-16 10:30:00,75.81,76.02,75.78,76.02,26005.0,74.3369,74.5428,74.3074,74.5428,26005.0
2024-12-16 11:00:00,75.98,76.06,75.86,75.91,12457.0,74.5036,74.582,74.3859,74.4349,12457.0
2024-12-16 11:30:00,75.93,76.14,75.92,76.12,15547.0,74.4545,74.6604,74.4447,74.6408,15547.0
2024-12-16 12:00:00,76.13,76.23,76.0,76.06,24146.0,74.6506,74.7487,74.5232,74.582,24146.0
2024-12-16 12:30:00,76.04,76.44,76.01,76.44,20101.0,74.5624,74.9546,74.533,74.9546,20101.0
2024-12-16 13:00:00,76.42,76.43,76.16,76.31,17511.0,74.935,74.9448,74.6801,74.8271,17511.0
2024-12-16 13:30:00,76.31,76.37,76.05,76.05,41818.0,74.8271,74.886,74.5722,74.5722,41818.0
2024-12-16 14:00:00,76.04,76.09,75.68,75.71,22263.0,74.5624,74.6114,74.2094,74.2388,22263.0
2024-12-16 14:30:00,75.73,75.81,75.69,75.79,19572.0,74.2584,74.3369,74.2192,74.3173,19572.0
2024-12-16 15:00:00,75.79,75.82,75.47,75.63,27112.0,74.3173,74.3467,74.0035,74.1604,27112.0
2024-12-16 15:30:00,75.61,75.62,75.3,75.41,154125.0,74.1407,74.1506,73.8368,73.9446,154125.0
2024-12-17 09:30:00,74.83,75.84,74.54,75.84,48634.0,73.3759,74.3663,73.0915,74.3663,48634.0
2024-12-17 10:00:00,75.95,76.03,75.51,75.73,35993.0,74.4741,74.5526,74.0427,74.2584,35993.0
2024-12-17 10:30:00,75.73,75.85,75.56,75.56,22115.0,74.2584,74.3761,74.0917,74.0917,22115.0
2024-12-17 11:00:00,75.58,75.6,75.34,75.38,42854.0,74.1113,74.1309,73.876,73.9152,42854.0
2024-12-17 11:30:00,75.37,75.71,75.24,75.71,30800.0,73.9054,74.2388,73.7779,74.2388,30800.0
2024-12-17 12:00:00,75.71,75.72,75.58,75.64,20703.0,74.2388,74.2486,74.1113,74.1702,20703.0
2024-12-17 12:30:00,75.65,75.79,75.58,75.73,23742.0,74.18,74.3173,74.1113,74.2584,23742.0
2024-12-17 13:00:00,75.73,75.97,75.62,75.7,31658.0,74.2584,74.4938,74.1506,74.229,31658.0
2024-12-17 13:30:00,75.72,75.72,75.5,75.61,31383.0,74.2486,74.2486,74.0329,74.1407,31383.0
2024-12-17 14:00:00,75.59,75.78,75.58,75.67,55832.0,74.1211,74.3074,74.1113,74.1996,55832.0
2024-12-17 14:30:00,75.66,75.68,75.45,75.55,23609.0,74.1898,74.2094,73.9839,74.0819,23609.0
2024-12-17 15:00:00,75.53,75.59,75.33,75.53,28515.0,74.0623,74.1211,73.8662,74.0623,28515.0
2024-12-17 15:30:00,75.54,75.7,75.39,75.54,340539.0,74.0721,74.229,73.925,74.0721,340539.0
2024-12-18 09:30:00,75.44,76.06,75.31,75.97,49203.0,73.9741,74.582,73.8466,74.4938,49203.0
2024-12-18 10:00:00,76.05,76.31,75.88,76.03,57126.0,74.5722,74.8271,74.4055,74.5526,57126.0
2024-12-18 10:30:00,75.94,76.09,75.85,75.99,67786.0,74.4643,74.6114,74.3761,74.5134,67786.0
2024-12-18 11:00:00,75.97,76.07,75.76,75.98,29877.0,74.4938,74.5918,74.2878,74.5036,29877.0
2024-12-18 11:30:00,76.01,76.32,75.98,76.24,30654.0,74.533,74.837,74.5036,74.7585,30654.0
2024-12-18 12:00:00,76.2,76.27,76.04,76.19,106249.0,74.7193,74.7879,74.5624,74.7095,106249.0
2024-12-18 12:30:00,76.19,76.19,75.98,76.14,33073.0,74.7095,74.7095,74.5036,74.6604,33073.0
2024-12-18 13:00:00,76.15,76.18,76.03,76.17,25377.0,74.6703,74.6997,74.5526,74.6899,25377.0
2024-12-18 13:30:00,76.19,76.34,76.19,76.27,33657.0,74.7095,74.8566,74.7095,74.7879,33657.0
2024-12-18 14:00:00,76.24,76.25,74.81,74.93,68385.0,74.7585,74.7683,73.3563,73.474,68385.0
2024-12-18 14:30:00,74.92,75.23,74.37,74.37,129754.0,73.4642,73.7681,72.9248,72.9248,129754.0
2024-12-18 15:00:00,74.37,74.58,73.9,74.06,100486.0,72.9248,73.1308,72.464,72.6209,100486.0
2024-12-18 15:30:00,74.06,74.13,73.19,73.19,261897.0,72.6209,72.6895,71.7678,71.7678,261897.0
2024-12-19 09:30:00,72.8,74.04,72.37,73.42,87845.0,71.3854,72.6013,70.9637,71.9933,87845.0
2024-12-19 10:00:00,73.5,73.75,73.18,73.23,62623.0,72.0717,72.3169,71.758,71.807,62623.0
2024-12-19 10:30:00,73.2,73.8,73.2,73.61,37828.0,71.7776,72.3659,71.7776,72.1796,37828.0
2024-12-19 11:00:00,73.57,73.69,73.48,73.64,22667.0,72.1404,72.2581,72.0521,72.209,22667.0
2024-12-19 11:30:00,73.66,73.92,73.54,73.92,30535.0,72.2286,72.4836,72.111,72.4836,30535.0
2024-12-19 12:00:00,73.89,74.01,73.83,73.96,15448.0,72.4542,72.5718,72.3953,72.5228,15448.0
2024-12-19 12:30:00,73.96,74.07,73.76,73.98,54273.0,72.5228,72.6307,72.3267,72.5424,54273.0
2024-12-19 13:00:00,73.89,74.04,73.69,74.0,31014.0,72.4542,72.6013,72.2581,72.562,31014.0
2024-12-19 13:30:00,73.99,74.13,73.91,74.01,18183.0,72.5522,72.6895,72.4738,72.5718,18183.0
2024-12-19 14:00:00,73.98,73.99,73.64,73.77,25203.0,72.5424,72.5522,72.209,72.3365,25203.0
2024-12-19 14:30:00,73.79,73.79,73.27,73.39,88123.0,72.3561,72.3561,71.8462,71.9639,88123.0
2024-12-19 15:00:00,73.41,73.47,73.22,73.36,69543.0,71.9835,72.0423,71.7972,71.9345,69543.0
2024-12-19 15:30:00,73.31,73.31,72.36,72.42,233693.0,71.8854,71.8854,70.9539,71.0127,233693.0
2024-12-20 09:30:00,72.77,73.48,72.57,72.82,380398.0,71.3559,72.0521,71.1598,71.405,380398.0
2024-12-20 10:00:00,72.93,73.02,72.25,72.79,132843.0,71.5128,71.6011,70.846,71.3755,132843.0
2024-12-20 10:30:00,72.94,73.44,72.93,73.34,78631.0,71.5226,72.0129,71.5128,71.9149,78631.0
2024-12-20 11:00:00,73.32,74.03,73.28,73.92,24203.0,71.8952,72.5915,71.856,72.4836,24203.0
2024-12-20 11:30:00,73.92,74.44,73.92,74.38,24786.0,72.4836,72.9935,72.4836,72.9346,24786.0
2024-12-20 12:00:00,74.34,74.5,74.2,74.45,17936.0,72.8954,73.0523,72.7581,73.0033,17936.0
2024-12-20 12:30:00,74.43,74.49,74.25,74.37,18333.0,72.9837,73.0425,72.8072,72.9248,18333.0
2024-12-20 13:00:00,74.34,74.35,74.16,74.21,29052.0,72.8954,72.9052,72.7189,72.768,29052.0
2024-12-20 13:30:00,74.2,74.44,73.88,73.92,83907.0,72.7581,72.9935,72.4444,72.4836,83907.0
2024-12-20 14:00:00,73.91,74.01,73.64,74.0,81365.0,72.4738,72.5718,72.209,72.562,81365.0
2024-12-20 14:30:00,73.99,74.14,73.89,74.02,50272.0,72.5522,72.6993,72.4542,72.5816,50272.0
2024-12-20 15:00:00,74.05,74.15,73.93,74.01,27266.0,72.6111,72.7091,72.4934,72.5718,27266.0
2024-12-20 15:30:00,74.01,74.04,73.76,73.8,231890.0,72.5718,72.6013,72.3267,72.3659,231890.0
2024-12-23 09:30:00,73.52,73.67,73.05,73.08,21459.0,72.0914,72.2384,71.6305,71.6599,21459.0
2024-12-23 10:00:00,73.08,73.43,73.03,73.36,10509.0,71.6599,72.0031,71.6109,71.9345,10509.0
2024-12-23 10:30:00,73.36,73.51,73.32,73.45,23243.0,71.9345,72.0816,71.8952,72.0227,23243.0
2024-12-23 11:00:00,73.48,73.73,73.48,73.67,25943.0,72.0521,72.2973,72.0521,72.2384,25943.0
2024-12-23 11:30:00,73.67,73.79,73.6,73.78,17303.0,72.2384,72.3561,72.1698,72.3463,17303.0
2024-12-23 12:00:00,73.78,73.89,73.64,73.77,16978.0,72.3463,72.4542,72.209,72.3365,16978.0
2024-12-23 12:30:00,73.79,73.86,73.68,73.8,15049.0,72.3561,72.4248,72.2483,72.3659,15049.0
2024-12-23 13:00:00,73.77,73.85,73.45,73.6,35342.0,72.3365,72.4149,72.0227,72.1698,35342.0
2024-12-23 13:30:00,73.59,73.82,73.59,73.76,22242.0,72.16,72.3855,72.16,72.3267,22242.0
2024-12-23 14:00:00,73.72,73.74,73.6,73.61,15981.0,72.2875,72.3071,72.1698,72.1796,15981.0
2024-12-23 14:30:00,73.64,73.67,73.49,73.54,21321.0,72.209,72.2384,72.0619,72.111,21321.0
2024-12-23 15:00:00,73.56,73.7,73.41,73.5,39605.0,72.1306,72.2679,71.9835,72.0717,39605.0
2024-12-23 15:30:00,73.48,73.83,73.45,73.74,120410.0,72.0521,72.3953,72.0227,72.3071,120410.0
2024-12-24 09:30:00,73.26,73.99,73.26,73.66,34635.0,71.8364,72.5522,71.8364,72.2286,34635.0
2024-12-24 10:00:00,73.72,74.05,73.64,74.03,15240.0,72.2875,72.6111,72.209,72.5915,15240.0
2024-12-24 10:30:00,74.02,74.25,73.97,74.09,10295.0,72.5816,72.8072,72.5326,72.6503,10295.0
2024-12-24 11:00:00,74.07,74.07,73.86,74.01,18257.0,72.6307,72.6307,72.4248,72.5718,18257.0
2024-12-24 11:30:00,74.05,74.13,74.02,74.04,9537.0,72.6111,72.6895,72.5816,72.6013,9537.0
2024-12-24 12:00:00,74.03,74.28,74.03,74.28,13168.0,72.5915,72.8366,72.5915,72.8366,13168.0
2024-12-24 12:30:00,74.25,74.55,74.12,74.51,50342.0,72.8072,73.1013,72.6797,73.0621,50342.0
2024-12-26 09:30:00,74.12,74.56,73.89,74.46,22892.0,72.6797,73.1112,72.4542,73.0131,22892.0
2024-12-26 10:00:00,74.49,74.69,74.48,74.6,10230.0,73.0425,73.2386,73.0327,73.1504,10230.0
2024-12-26 10:30:00,74.63,74.63,74.47,74.61,10361.0,73.1798,73.1798,73.0229,73.1602,10361.0
2024-12-26 11:00:00,74.64,74.65,74.5,74.51,6223.0,73.1896,73.1994,73.0523,73.0621,6223.0
2024-12-26 11:30:00,74.5,74.63,74.4,74.63,7230.0,73.0523,73.1798,72.9543,73.1798,7230.0
2024-12-26 12:00:00,74.61,74.71,74.57,74.59,7523.0,73.1602,73.2582,73.121,73.1406,7523.0
2024-12-26 12:30:00,74.6,74.6,74.49,74.52,4066.0,73.1504,73.1504,73.0425,73.0719,4066.0
2024-12-26 13:00:00,74.55,74.67,74.55,74.62,5571.0,73.1013,73.219,73.1013,73.17,5571.0
2024-12-26 13:30:00,74.62,74.68,74.55,74.67,8697.0,73.17,73.2288,73.1013,73.219,8697.0
2024-12-26 14:00:00,74.67,74.74,74.64,74.69,11597.0,73.219,73.2877,73.1896,73.2386,11597.0
2024-12-26 14:30:00,74.67,74.68,74.6,74.66,5436.0,73.219,73.2288,73.1504,73.2092,5436.0
2024-12-26 15:00:00,74.62,74.67,74.48,74.55,11120.0,73.17,73.219,73.0327,73.1013,11120.0
2024-12-26 15:30:00,74.54,74.68,74.47,74.62,55471.0,73.0915,73.2288,73.0229,73.17,55471.0
2024-12-27 09:30:00,74.36,74.88,74.2,74.82,18260.0,72.915,73.4249,72.7581,73.3661,18260.0
2024-12-27 10:00:00,74.84,74.84,74.34,74.34,51847.0,73.3857,73.3857,72.8954,72.8954,51847.0
2024-12-27 10:30:00,74.34,74.53,74.23,74.27,9534.0,72.8954,73.0817,72.7876,72.8268,9534.0
2024-12-27 11:00:00,74.22,74.38,74.11,74.31,27757.0,72.7778,72.9346,72.6699,72.866,27757.0
2024-12-27 11:30:00,74.31,74.43,74.02,74.05,38423.0,72.866,72.9837,72.5816,72.6111,38423.0
2024-12-27 12:00:00,74.09,74.09,73.86,73.89,35664.0,72.6503,72.6503,72.4248,72.4542,35664.0
2024-12-27 12:30:00,73.92,73.99,73.77,73.9,11546.0,72.4836,72.5522,72.3365,72.464,11546.0
2024-12-27 13:00:00,73.93,74.01,73.91,73.95,16362.0,72.4934,72.5718,72.4738,72.513,16362.0
2024-12-27 13:30:00,73.95,74.07,73.82,73.93,16602.0,72.513,72.6307,72.3855,72.4934,16602.0
2024-12-27 14:00:00,73.94,74.11,73.92,74.06,12048.0,72.5032,72.6699,72.4836,72.6209,12048.0
2024-12-27 14:30:00,74.02,74.23,74.02,74.19,12817.0,72.5816,72.7876,72.5816,72.7483,12817.0
2024-12-27 15:00:00,74.17,74.17,73.9,74.02,23712.0,72.7287,72.7287,72.464,72.5816,23712.0
2024-12-27 15:30:00,74.01,74.09,73.79,73.98,126683.0,72.5718,72.6503,72.3561,72.5424,126683.0
2024-12-30 09:30:00,73.64,73.64,72.87,72.97,16474.0,72.209,72.209,71.454,71.552,16474.0
2024-12-30 10:00:00,72.93,73.23,72.88,73.18,30079.0,71.5128,71.807,71.4638,71.758,30079.0
2024-12-30 10:30:00,73.18,73.36,73.1,73.28,19795.0,71.758,71.9345,71.6795,71.856,19795.0
2024-12-30 11:00:00,73.28,73.46,73.23,73.44,18778.0,71.856,72.0325,71.807,72.0129,18778.0
2024-12-30 11:30:00,73.43,73.56,73.29,73.3,25891.0,72.0031,72.1306,71.8658,71.8756,25891.0
2024-12-30 12:00:00,73.28,73.5,73.23,73.23,24932.0,71.856,72.0717,71.807,71.807,24932.0
2024-12-30 12:30:00,73.22,73.33,73.14,73.29,19818.0,71.7972,71.9051,71.7187,71.8658,19818.0
2024-12-30 13:00:00,73.24,73.43,73.18,73.41,16218.0,71.8168,72.0031,71.758,71.9835,16218.0
2024-12-30 13:30:00,73.38,73.5,73.12,73.14,50869.0,71.9541,72.0717,71.6991,71.7187,50869.0
2024-12-30 14:00:00,73.14,73.19,72.95,73.06,63330.0,71.7187,71.7678,71.5324,71.6403,63330.0
2024-12-30 14:30:00,73.04,73.12,72.99,73.11,47344.0,71.6207,71.6991,71.5717,71.6893,47344.0
2024-12-30 15:00:00,73.09,73.4,73.03,73.35,45526.0,71.6697,71.9737,71.6109,71.9247,45526.0
2024-12-30 15:30:00,73.36,73.7,73.33,73.41,91324.0,71.9345,72.2679,71.9051,71.9835,91324.0
2024-12-31 09:30:00,74.11,74.2,73.67,73.77,49809.0,72.6699,72.7581,72.2384,72.3365,49809.0
2024-12-31 10:00:00,73.84,74.04,73.75,73.76,29906.0,72.4051,72.6013,72.3169,72.3267,29906.0
2024-12-31 10:30:00,73.74,73.87,73.64,73.73,41988.0,72.3071,72.4346,72.209,72.2973,41988.0
2024-12-31 11:00:00,73.75,73.88,73.57,73.65,22080.0,72.3169,72.4444,72.1404,72.2188,22080.0
2024-12-31 11:30:00,73.66,73.68,73.46,73.46,13775.0,72.2286,72.2483,72.0325,72.0325,13775.0
2024-12-31 12:00:00,73.46,73.54,73.34,73.4,28289.0,72.0325,72.111,71.9149,71.9737,28289.0
2024-12-31 12:30:00,73.4,73.48,73.29,73.43,19686.0,71.9737,72.0521,71.8658,72.0031,19686.0
2024-12-31 13:00:00,73.47,73.49,73.11,73.17,13760.0,72.0423,72.0619,71.6893,71.7482,13760.0
2024-12-31 13:30:00,73.17,73.42,73.17,73.36,11911.0,71.7482,71.9933,71.7482,71.9345,11911.0
2024-12-31 14:00:00,73.37,73.64,73.3,73.54,13045.0,71.9443,72.209,71.8756,72.111,13045.0
2024-12-31 14:30:00,73.49,73.66,73.48,73.64,16114.0,72.0619,72.2286,72.0521,72.209,16114.0
2024-12-31 15:00:00,73.63,73.79,73.63,73.76,17270.0,72.1992,72.3561,72.1992,72.3267,17270.0
2024-12-31 15:30:00,73.74,74.01,73.7,73.91,112701.0,72.3071,72.5718,72.2679,72.4738,112701.0
2025-01-02 09:30:00,73.59,74.67,73.45,73.84,36466.0,72.16,73.219,72.0227,72.4051,36466.0
2025-01-02 10:00:00,73.83,73.92,73.46,73.46,24389.0,72.3953,72.4836,72.0325,72.0325,24389.0
2025-01-02 10:30:00,73.43,73.77,73.43,73.6,11172.0,72.0031,72.3365,72.0031,72.1698,11172.0
2025-01-02 11:00:00,73.61,73.71,73.33,73.71,16799.0,72.1796,72.2777,71.9051,72.2777,16799.0
2025-01-02 11:30:00,73.7,73.76,73.46,73.46,15748.0,72.2679,72.3267,72.0325,72.0325,15748.0
2025-01-02 12:00:00,73.53,73.55,72.9,72.92,29154.0,72.1012,72.1208,71.4834,71.503,29154.0
2025-01-02 12:30:00,72.89,72.94,72.71,72.93,9935.0,71.4736,71.5226,71.2971,71.5128,9935.0
2025-01-02 13:00:00,72.86,73.01,72.6,72.65,20486.0,71.4442,71.5913,71.1892,71.2383,20486.0
2025-01-02 13:30:00,72.6,72.61,72.17,72.26,34732.0,71.1892,71.199,70.7676,70.8558,34732.0
2025-01-02 14:00:00,72.23,72.35,71.96,72.28,47509.0,70.8264,70.9441,70.5617,70.8755,47509.0
2025-01-02 14:30:00,72.26,72.29,72.0,72.09,39273.0,70.8558,70.8853,70.6009,70.6891,39273.0
2025-01-02 15:00:00,72.09,72.45,72.08,72.41,32679.0,70.6891,71.0422,70.6793,71.0029,32679.0
2025-01-02 15:30:00,72.39,72.41,72.12,72.22,136086.0,70.9833,71.0029,70.7186,70.8166,136086.0
2025-01-03 09:30:00,72.37,72.66,72.16,72.39,46339.0,70.9637,71.2481,70.7578,70.9833,46339.0
2025-01-03 10:00:00,72.35,72.67,72.31,72.67,69221.0,70.9441,71.2579,70.9049,71.2579,69221.0
2025-01-03 10:30:00,72.64,72.68,72.4,72.67,48219.0,71.2285,71.2677,70.9931,71.2579,48219.0
2025-01-03 11:00:00,72.68,72.73,72.44,72.53,16425.0,71.2677,71.3167,71.0323,71.1206,16425.0
2025-01-03 11:30:00,72.57,72.84,72.56,72.78,28666.0,71.1598,71.4246,71.15,71.3657,28666.0
2025-01-03 12:00:00,72.75,72.92,72.7,72.81,12783.0,71.3363,71.503,71.2873,71.3952,12783.0
2025-01-03 12:30:00,72.83,72.89,72.73,72.79,15026.0,71.4148,71.4736,71.3167,71.3755,15026.0
2025-01-03 13:00:00,72.83,72.9,72.73,72.9,10311.0,71.4148,71.4834,71.3167,71.4834,10311.0
2025-01-03 13:30:00,72.9,73.07,72.86,72.97,21416.0,71.4834,71.6501,71.4442,71.552,21416.0
2025-01-03 14:00:00,72.97,73.11,72.94,73.11,8699.0,71.552,71.6893,71.5226,71.6893,8699.0
2025-01-03 14:30:00,73.09,73.15,72.93,72.97,13646.0,71.6697,71.7286,71.5128,71.552,13646.0
2025-01-03 15:00:00,72.95,72.96,72.85,72.94,8727.0,71.5324,71.5422,71.4344,71.5226,8727.0
2025-01-03 15:30:00,72.92,73.1,72.92,73.02,71105.0,71.503,71.6795,71.503,71.6011,71105.0
2025-01-06 09:30:00,72.61,72.94,72.09,72.8,40806.0,71.199,71.5226,70.6891,71.3854,40806.0
2025-01-06 10:00:00,72.86,72.98,72.55,72.61,19910.0,71.4442,71.5619,71.1402,71.199,19910.0
2025-01-06 10:30:00,72.61,72.62,72.14,72.23,13766.0,71.199,71.2089,70.7382,70.8264,13766.0
2025-01-06 11:00:00,72.25,72.53,72.06,72.43,20084.0,70.846,71.1206,70.6597,71.0225,20084.0
2025-01-06 11:30:00,72.45,72.63,72.37,72.56,15508.0,71.0422,71.2187,70.9637,71.15,15508.0
2025-01-06 12:00:00,72.53,72.53,72.25,72.34,10028.0,71.1206,71.1206,70.846,70.9343,10028.0
2025-01-06 12:30:00,72.31,72.35,72.13,72.19,18789.0,70.9049,70.9441,70.7284,70.7872,18789.0
2025-01-06 13:00:00,72.21,72.21,71.98,72.01,10537.0,70.8068,70.8068,70.5813,70.6107,10537.0
2025-01-06 13:30:00,71.96,72.07,71.78,71.97,8975.0,70.5617,70.6695,70.3852,70.5715,8975.0
2025-01-06 14:00:00,71.94,71.94,71.67,71.67,18323.0,70.5421,70.5421,70.2773,70.2773,18323.0
2025-01-06 14:30:00,71.69,71.73,71.56,71.61,12288.0,70.2969,70.3361,70.1694,70.2185,12288.0
2025-01-06 15:00:00,71.59,71.85,71.58,71.63,29024.0,70.1989,70.4538,70.1891,70.2381,29024.0
2025-01-06 15:30:00,71.63,71.63,71.01,71.09,91395.0,70.2381,70.2381,69.6301,69.7086,91395.0
2025-01-07 09:30:00,71.02,71.66,71.02,71.29,26102.0,69.6399,70.2675,69.6399,69.9047,26102.0
2025-01-07 10:00:00,71.24,71.24,70.45,70.73,17900.0,69.8557,69.8557,69.081,69.3556,17900.0
2025-01-07 10:30:00,70.69,70.9,70.57,70.73,18287.0,69.3164,69.5223,69.1987,69.3556,18287.0
2025-01-07 11:00:00,70.73,70.85,70.35,70.55,18154.0,69.3556,69.4732,68.983,69.1791,18154.0
2025-01-07 11:30:00,70.55,70.62,70.39,70.48,13862.0,69.1791,69.2477,69.0222,69.1104,13862.0
2025-01-07 12:00:00,70.52,70.64,70.35,70.45,9068.0,69.1497,69.2673,68.983,69.081,9068.0
2025-01-07 12:30:00,70.48,70.63,70.41,70.56,9218.0,69.1104,69.2575,69.0418,69.1889,9218.0
2025-01-07 13:00:00,70.56,70.64,70.49,70.59,10448.0,69.1889,69.2673,69.1202,69.2183,10448.0
2025-01-07 13:30:00,70.59,70.66,70.42,70.54,10277.0,69.2183,69.2869,69.0516,69.1693,10277.0
2025-01-07 14:00:00,70.52,70.59,70.41,70.59,13341.0,69.1497,69.2183,69.0418,69.2183,13341.0
2025-01-07 14:30:00,70.58,70.58,70.38,70.42,13494.0,69.2085,69.2085,69.0124,69.0516,13494.0
2025-01-07 15:00:00,70.44,70.47,70.23,70.3,22694.0,69.0712,69.1006,68.8653,68.9339,22694.0
2025-01-07 15:30:00,70.33,70.34,70.02,70.16,166624.0,68.9633,68.9732,68.6594,68.7967,166624.0
2025-01-08 09:30:00,69.97,70.28,69.54,69.61,53701.0,68.6103,68.9143,68.1887,68.2573,53701.0
2025-01-08 10:00:00,69.62,69.96,69.59,69.79,34525.0,68.2671,68.6005,68.2377,68.4338,34525.0
2025-01-08 10:30:00,69.79,70.15,69.78,70.13,16686.0,68.4338,68.7868,68.424,68.7672,16686.0
2025-01-08 11:00:00,70.09,70.32,70.05,70.2,27426.0,68.728,68.9535,68.6888,68.8359,27426.0
2025-01-08 11:30:00,70.2,70.48,70.19,70.39,16876.0,68.8359,69.1104,68.8261,69.0222,16876.0
2025-01-08 12:00:00,70.36,70.36,70.18,70.21,11583.0,68.9928,68.9928,68.8163,68.8457,11583.0
2025-01-08 12:30:00,70.21,70.21,70.09,70.12,7798.0,68.8457,68.8457,68.728,68.7574,7798.0
2025-01-08 13:00:00,70.12,70.36,70.06,70.31,33762.0,68.7574,68.9928,68.6986,68.9437,33762.0
2025-01-08 13:30:00,70.3,70.42,70.16,70.25,13754.0,68.9339,69.0516,68.7967,68.8849,13754.0
2025-01-08 14:00:00,70.26,70.52,70.23,70.46,32364.0,68.8947,69.1497,68.8653,69.0908,32364.0
2025-01-08 14:30:00,70.42,70.42,70.1,70.14,12199.0,69.0516,69.0516,68.7378,68.777,12199.0
2025-01-08 15:00:00,70.14,70.3,70.08,70.3,20728.0,68.777,68.9339,68.7182,68.9339,20728.0
2025-01-08 15:30:00,70.31,70.33,70.11,70.13,81565.0,68.9437,68.9633,68.7476,68.7672,81565.0
2025-01-10 09:30:00,68.97,69.52,68.85,69.48,25522.0,67.6298,68.1691,67.5121,68.1299,25522.0
2025-01-10 10:00:00,69.42,69.44,68.99,69.3,26073.0,68.071,68.0906,67.6494,67.9534,26073.0
2025-01-10 10:30:00,69.3,69.38,69.11,69.22,18964.0,67.9534,68.0318,67.7671,67.8749,18964.0
2025-01-10 11:00:00,69.22,69.23,68.72,68.81,34572.0,67.8749,67.8847,67.3846,67.4729,34572.0
2025-01-10 11:30:00,68.81,69.04,68.64,68.68,88923.0,67.4729,67.6984,67.3062,67.3454,88923.0
2025-01-10 12:00:00,68.71,68.71,68.54,68.68,15141.0,67.3748,67.3748,67.2081,67.3454,15141.0
2025-01-10 12:30:00,68.72,68.8,68.61,68.73,19829.0,67.3846,67.4631,67.2768,67.3944,19829.0
2025-01-10 13:00:00,68.7,68.98,68.66,68.98,14701.0,67.365,67.6396,67.3258,67.6396,14701.0
2025-01-10 13:30:00,68.95,69.06,68.87,68.99,40168.0,67.6102,67.718,67.5317,67.6494,40168.0
2025-01-10 14:00:00,68.95,68.97,68.79,68.93,21258.0,67.6102,67.6298,67.4533,67.5906,21258.0
2025-01-10 14:30:00,68.93,68.99,68.81,68.93,51202.0,67.5906,67.6494,67.4729,67.5906,51202.0
2025-01-10 15:00:00,68.92,69.0,68.76,68.83,38117.0,67.5807,67.6592,67.4239,67.4925,38117.0
2025-01-10 15:30:00,68.83,68.95,68.71,68.83,189723.0,67.4925,67.6102,67.3748,67.4925,189723.0
2025-01-13 09:30:00,68.87,69.18,68.44,68.94,123904.0,67.5317,67.8357,67.1101,67.6004,123904.0
2025-01-13 10:00:00,68.92,69.26,68.91,69.04,42522.0,67.5807,67.9141,67.5709,67.6984,42522.0
2025-01-13 10:30:00,69.04,69.35,69.04,69.33,44715.0,67.6984,68.0024,67.6984,67.9828,44715.0
2025-01-13 11:00:00,69.3,69.57,69.23,69.54,59943.0,67.9534,68.2181,67.8847,68.1887,59943.0
2025-01-13 11:30:00,69.55,69.59,69.36,69.37,20805.0,68.1985,68.2377,68.0122,68.022,20805.0
2025-01-13 12:00:00,69.39,69.75,69.39,69.7,22607.0,68.0416,68.3946,68.0416,68.3456,22607.0
2025-01-13 12:30:00,69.7,69.92,69.69,69.89,36558.0,68.3456,68.5613,68.3358,68.5319,36558.0
2025-01-13 13:00:00,69.89,70.09,69.81,70.09,31992.0,68.5319,68.728,68.4535,68.728,31992.0
2025-01-13 13:30:00,70.15,70.31,70.09,70.23,35778.0,68.7868,68.9437,68.728,68.8653,35778.0
2025-01-13 14:00:00,70.24,70.26,70.1,70.14,24534.0,68.8751,68.8947,68.7378,68.777,24534.0
2025-01-13 14:30:00,70.12,70.36,70.02,70.34,36554.0,68.7574,68.9928,68.6594,68.9732,36554.0
2025-01-13 15:00:00,70.34,70.54,70.29,70.53,52116.0,68.9732,69.1693,68.9241,69.1595,52116.0
2025-01-13 15:30:00,70.53,70.92,70.33,70.75,167160.0,69.1595,69.5419,68.9633,69.3752,167160.0
2025-01-14 09:30:00,70.95,71.03,70.24,70.3,75116.0,69.5713,69.6497,68.8751,68.9339,75116.0
2025-01-14 10:00:00,70.34,70.51,70.23,70.42,19054.0,68.9732,69.1399,68.8653,69.0516,19054.0
2025-01-14 10:30:00,70.47,70.54,70.36,70.52,49637.0,69.1006,69.1693,68.9928,69.1497,49637.0
2025-01-14 11:00:00,70.52,70.52,70.3,70.4,27149.0,69.1497,69.1497,68.9339,69.032,27149.0
2025-01-14 11:30:00,70.35,70.46,70.23,70.26,21280.0,68.983,69.0908,68.8653,68.8947,21280.0
2025-01-14 12:00:00,70.26,70.36,70.21,70.21,24000.0,68.8947,68.9928,68.8457,68.8457,24000.0
2025-01-14 12:30:00,70.18,70.34,70.17,70.28,33654.0,68.8163,68.9732,68.8065,68.9143,33654.0
2025-01-14 13:00:00,70.29,70.47,70.29,70.47,20558.0,68.9241,69.1006,68.9241,69.1006,20558.0
2025-01-14 13:30:00,70.45,70.69,70.45,70.6,23887.0,69.081,69.3164,69.081,69.2281,23887.0
2025-01-14 14:00:00,70.61,70.7,70.54,70.54,39573.0,69.2379,69.3262,69.1693,69.1693,39573.0
2025-01-14 14:30:00,70.53,70.77,70.5,70.59,36179.0,69.1595,69.3948,69.13,69.2183,36179.0
2025-01-14 15:00:00,70.56,70.72,70.48,70.7,54866.0,69.1889,69.3458,69.1104,69.3262,54866.0
2025-01-14 15:30:00,70.7,70.93,70.63,70.65,122233.0,69.3262,69.5517,69.2575,69.2771,122233.0
2025-01-15 09:30:00,72.09,72.24,71.24,71.31,92198.0,70.6891,70.8362,69.8557,69.9243,92198.0
2025-01-15 10:00:00,71.31,71.4,71.02,71.22,73727.0,69.9243,70.0126,69.6399,69.8361,73727.0
2025-01-15 10:30:00,71.21,71.23,70.78,70.78,14081.0,69.8262,69.8459,69.4046,69.4046,14081.0
2025-01-15 11:00:00,70.78,70.88,70.61,70.86,7958.0,69.4046,69.5027,69.2379,69.4831,7958.0
2025-01-15 11:30:00,70.78,70.78,70.6,70.75,26983.0,69.4046,69.4046,69.2281,69.3752,26983.0
2025-01-15 12:00:00,70.73,70.94,70.71,70.9,12332.0,69.3556,69.5615,69.336,69.5223,12332.0
2025-01-15 12:30:00,70.9,70.99,70.82,70.92,9448.0,69.5223,69.6105,69.4438,69.5419,9448.0
2025-01-15 13:00:00,70.92,70.99,70.89,70.98,8105.0,69.5419,69.6105,69.5125,69.6007,8105.0
2025-01-15 13:30:00,70.99,71.1,70.89,71.06,12038.0,69.6105,69.7184,69.5125,69.6792,12038.0
2025-01-15 14:00:00,71.07,71.11,70.93,71.0,10762.0,69.689,69.7282,69.5517,69.6203,10762.0
2025-01-15 14:30:00,71.03,71.16,71.0,71.16,20811.0,69.6497,69.7772,69.6203,69.7772,20811.0
2025-01-15 15:00:00,71.16,71.2,71.01,71.06,30355.0,69.7772,69.8164,69.6301,69.6792,30355.0
2025-01-15 15:30:00,71.04,71.22,70.86,71.18,93805.0,69.6596,69.8361,69.4831,69.7968,93805.0
2025-01-16 09:30:00,71.29,72.07,71.28,71.5,16489.0,69.9047,70.6695,69.8949,70.1106,16489.0
2025-01-16 10:00:00,71.52,71.91,71.45,71.66,19529.0,70.1302,70.5126,70.0616,70.2675,19529.0
2025-01-16 10:30:00,71.74,71.81,71.63,71.8,3900.0,70.346,70.4146,70.2381,70.4048,3900.0
2025-01-16 11:00:00,71.79,72.02,71.72,71.94,5716.0,70.395,70.6205,70.3263,70.5421,5716.0
2025-01-16 11:30:00,71.98,72.02,71.91,72.02,4636.0,70.5813,70.6205,70.5126,70.6205,4636.0
2025-01-16 12:00:00,72.0,72.04,71.79,71.79,13165.0,70.6009,70.6401,70.395,70.395,13165.0
2025-01-16 12:30:00,71.79,71.82,71.62,71.69,72190.0,70.395,70.4244,70.2283,70.2969,72190.0
2025-01-16 13:00:00,71.68,71.7,71.43,71.44,9029.0,70.2871,70.3067,70.042,70.0518,9029.0
2025-01-16 13:30:00,71.47,71.63,71.44,71.53,14839.0,70.0812,70.2381,70.0518,70.14,14839.0
2025-01-16 14:00:00,71.47,71.58,71.43,71.56,11418.0,70.0812,70.1891,70.042,70.1694,11418.0
2025-01-16 14:30:00,71.53,71.55,71.36,71.44,12625.0,70.14,70.1596,69.9733,70.0518,12625.0
2025-01-16 15:00:00,71.45,71.47,71.33,71.34,12391.0,70.0616,70.0812,69.9439,69.9537,12391.0
2025-01-16 15:30:00,71.38,71.81,71.38,71.64,48667.0,69.9929,70.4146,69.9929,70.2479,48667.0
2025-01-17 09:30:00,71.75,71.99,71.54,71.71,150407.0,70.3558,70.5911,70.1498,70.3165,150407.0
2025-01-17 10:00:00,71.75,71.75,71.41,71.6,32179.0,70.3558,70.3558,70.0224,70.2087,32179.0
2025-01-17 10:30:00,71.62,71.69,71.52,71.59,29335.0,70.2283,70.2969,70.1302,70.1989,29335.0
2025-01-17 11:00:00,71.58,71.6,71.36,71.36,12254.0,70.1891,70.2087,69.9733,69.9733,12254.0
2025-01-17 11:30:00,71.38,71.38,71.24,71.28,21468.0,69.9929,69.9929,69.8557,69.8949,21468.0
2025-01-17 12:00:00,71.3,71.37,71.24,71.32,21216.0,69.9145,69.9831,69.8557,69.9341,21216.0
2025-01-17 12:30:00,71.33,71.39,71.3,71.32,22652.0,69.9439,70.0028,69.9145,69.9341,22652.0
2025-01-17 13:00:00,71.31,71.37,71.25,71.31,48941.0,69.9243,69.9831,69.8655,69.9243,48941.0
2025-01-17 13:30:00,71.31,71.41,71.24,71.41,28419.0,69.9243,70.0224,69.8557,70.0224,28419.0
2025-01-17 14:00:00,71.41,71.46,71.36,71.38,10484.0,70.0224,70.0714,69.9733,69.9929,10484.0
2025-01-17 14:30:00,71.37,71.42,71.27,71.29,14659.0,69.9831,70.0322,69.8851,69.9047,14659.0
2025-01-17 15:00:00,71.28,71.39,71.21,71.33,31784.0,69.8949,70.0028,69.8262,69.9439,31784.0
2025-01-17 15:30:00,71.33,71.38,71.2,71.21,123686.0,69.9439,69.9929,69.8164,69.8262,123686.0
2025-01-21 09:30:00,71.1,72.05,71.1,71.88,26673.0,69.7184,70.6499,69.7184,70.4832,26673.0
2025-01-21 10:00:00,71.88,72.0,71.75,71.88,16169.0,70.4832,70.6009,70.3558,70.4832,16169.0
2025-01-21 10:30:00,71.92,72.19,71.82,72.1,27502.0,70.5225,70.7872,70.4244,70.699,27502.0
2025-01-21 11:00:00,72.1,72.1,71.97,72.02,10278.0,70.699,70.699,70.5715,70.6205,10278.0
2025-01-21 11:30:00,72.01,72.08,71.83,71.83,10272.0,70.6107,70.6793,70.4342,70.4342,10272.0
2025-01-21 12:00:00,71.82,71.83,71.71,71.76,9668.0,70.4244,70.4342,70.3165,70.3656,9668.0
2025-01-21 12:30:00,71.77,71.92,71.68,71.76,15100.0,70.3754,70.5225,70.2871,70.3656,15100.0
2025-01-21 13:00:00,71.74,71.74,71.56,71.62,10960.0,70.346,70.346,70.1694,70.2283,10960.0
2025-01-21 13:30:00,71.62,71.65,71.49,71.63,11715.0,70.2283,70.2577,70.1008,70.2381,11715.0
2025-01-21 14:00:00,71.62,71.8,71.56,71.78,12853.0,70.2283,70.4048,70.1694,70.3852,12853.0
2025-01-21 14:30:00,71.76,71.83,71.71,71.83,15164.0,70.3656,70.4342,70.3165,70.4342,15164.0
2025-01-21 15:00:00,71.8,71.85,71.74,71.82,27888.0,70.4048,70.4538,70.346,70.4244,27888.0
2025-01-21 15:30:00,71.83,72.03,71.68,71.96,126432.0,70.4342,70.6303,70.2871,70.5617,126432.0
2025-01-22 09:30:00,71.35,71.62,70.82,70.98,19642.0,69.9635,70.2283,69.4438,69.6007,19642.0
2025-01-22 10:00:00,70.98,71.17,70.91,70.97,11186.0,69.6007,69.787,69.5321,69.5909,11186.0
2025-01-22 10:30:00,70.95,70.95,70.67,70.7,41079.0,69.5713,69.5713,69.2967,69.3262,41079.0
2025-01-22 11:00:00,70.7,70.83,70.61,70.79,15428.0,69.3262,69.4536,69.2379,69.4144,15428.0
2025-01-22 11:30:00,70.79,70.87,70.6,70.6,14467.0,69.4144,69.4929,69.2281,69.2281,14467.0
2025-01-22 12:00:00,70.62,70.83,70.62,70.69,10710.0,69.2477,69.4536,69.2477,69.3164,10710.0
2025-01-22 12:30:00,70.67,70.86,70.67,70.83,19882.0,69.2967,69.4831,69.2967,69.4536,19882.0
2025-01-22 13:00:00,70.84,71.03,70.82,70.98,10747.0,69.4634,69.6497,69.4438,69.6007,10747.0
2025-01-22 13:30:00,70.98,71.05,70.94,70.97,15067.0,69.6007,69.6694,69.5615,69.5909,15067.0
2025-01-22 14:00:00,70.96,71.03,70.9,70.98,12349.0,69.5811,69.6497,69.5223,69.6007,12349.0
2025-01-22 14:30:00,70.98,71.12,70.97,71.12,10227.0,69.6007,69.738,69.5909,69.738,10227.0
2025-01-22 15:00:00,71.12,71.16,71.06,71.14,12553.0,69.738,69.7772,69.6792,69.7576,12553.0
2025-01-22 15:30:00,71.12,71.26,71.06,71.14,117954.0,69.738,69.8753,69.6792,69.7576,117954.0
2025-01-23 09:30:00,71.3,71.49,70.62,70.87,20270.0,69.9145,70.1008,69.2477,69.4929,20270.0
2025-01-23 10:00:00,70.89,70.89,70.45,70.51,23389.0,69.5125,69.5125,69.081,69.1399,23389.0
2025-01-23 10:30:00,70.47,70.74,70.39,70.73,11138.0,69.1006,69.3654,69.0222,69.3556,11138.0
2025-01-23 11:00:00,70.74,70.87,70.71,70.78,11840.0,69.3654,69.4929,69.336,69.4046,11840.0
2025-01-23 11:30:00,70.8,70.8,70.62,70.65,7610.0,69.4242,69.4242,69.2477,69.2771,7610.0
2025-01-23 12:00:00,70.67,70.91,70.67,70.84,12183.0,69.2967,69.5321,69.2967,69.4634,12183.0
2025-01-23 12:30:00,70.87,71.06,70.87,71.06,10534.0,69.4929,69.6792,69.4929,69.6792,10534.0
2025-01-23 13:00:00,71.02,71.04,70.85,70.9,8819.0,69.6399,69.6596,69.4732,69.5223,8819.0
2025-01-23 13:30:00,70.9,70.91,70.79,70.81,9168.0,69.5223,69.5321,69.4144,69.434,9168.0
2025-01-23 14:00:00,70.8,70.9,70.76,70.88,14807.0,69.4242,69.5223,69.385,69.5027,14807.0
2025-01-23 14:30:00,70.86,70.96,70.83,70.9,105403.0,69.4831,69.5811,69.4536,69.5223,105403.0
2025-01-23 15:00:00,70.88,71.14,70.87,71.08,38865.0,69.5027,69.7576,69.4929,69.6988,38865.0
2025-01-23 15:30:00,71.08,71.15,71.0,71.06,131048.0,69.6988,69.7674,69.6203,69.6792,131048.0
2025-01-24 09:30:00,70.84,71.03,70.79,71.0,17457.0,69.4634,69.6497,69.4144,69.6203,17457.0
2025-01-24 10:00:00,71.02,71.25,70.94,71.23,10812.0,69.6399,69.8655,69.5615,69.8459,10812.0
2025-01-24 10:30:00,71.18,71.5,71.15,71.47,8535.0,69.7968,70.1106,69.7674,70.0812,8535.0
2025-01-24 11:00:00,71.47,71.56,71.45,71.48,5940.0,70.0812,70.1694,70.0616,70.091,5940.0
2025-01-24 11:30:00,71.51,71.56,71.45,71.48,15604.0,70.1204,70.1694,70.0616,70.091,15604.0
2025-01-24 12:00:00,71.51,71.71,71.45,71.61,22544.0,70.1204,70.3165,70.0616,70.2185,22544.0
2025-01-24 12:30:00,71.63,71.79,71.62,71.78,9752.0,70.2381,70.395,70.2283,70.3852,9752.0
2025-01-24 13:00:00,71.76,71.83,71.72,71.78,12807.0,70.3656,70.4342,70.3263,70.3852,12807.0
2025-01-24 13:30:00,71.81,71.85,71.74,71.8,11944.0,70.4146,70.4538,70.346,70.4048,11944.0
2025-01-24 14:00:00,71.77,71.86,71.75,71.83,7978.0,70.3754,70.4636,70.3558,70.4342,7978.0
2025-01-24 14:30:00,71.81,71.82,71.73,71.78,8645.0,70.4146,70.4244,70.3361,70.3852,8645.0
2025-01-24 15:00:00,71.8,72.08,71.79,71.96,22594.0,70.4048,70.6793,70.395,70.5617,22594.0
2025-01-24 15:30:00,71.96,71.96,71.73,71.77,99200.0,70.5617,70.5617,70.3361,70.3754,99200.0
2025-01-27 09:30:00,72.14,73.93,71.71,73.76,45283.0,70.7382,72.4934,70.3165,72.3267,45283.0
2025-01-27 10:00:00,73.79,73.84,73.21,73.51,15435.0,72.3561,72.4051,71.7874,72.0816,15435.0
2025-01-27 10:30:00,73.51,73.59,73.14,73.19,11799.0,72.0816,72.16,71.7187,71.7678,11799.0
2025-01-27 11:00:00,73.22,73.41,73.04,73.41,21951.0,71.7972,71.9835,71.6207,71.9835,21951.0
2025-01-27 11:30:00,73.39,73.59,73.3,73.53,15264.0,71.9639,72.16,71.8756,72.1012,15264.0
2025-01-27 12:00:00,73.51,73.51,73.23,73.4,20962.0,72.0816,72.0816,71.807,71.9737,20962.0
2025-01-27 12:30:00,73.4,73.52,73.38,73.41,40546.0,71.9737,72.0914,71.9541,71.9835,40546.0
2025-01-27 13:00:00,73.43,73.44,73.15,73.2,17069.0,72.0031,72.0129,71.7286,71.7776,17069.0
2025-01-27 13:30:00,73.22,73.23,73.09,73.19,16820.0,71.7972,71.807,71.6697,71.7678,16820.0
2025-01-27 14:00:00,73.19,73.27,73.1,73.26,14295.0,71.7678,71.8462,71.6795,71.8364,14295.0
2025-01-27 14:30:00,73.24,73.52,73.23,73.4,34379.0,71.8168,72.0914,71.807,71.9737,34379.0
2025-01-27 15:00:00,73.39,73.47,73.21,73.3,62165.0,71.9639,72.0423,71.7874,71.8756,62165.0
2025-01-27 15:30:00,73.26,73.27,72.91,73.08,262830.0,71.8364,71.8462,71.4932,71.6599,262830.0
2025-01-28 09:30:00,72.83,73.27,72.83,73.2,35815.0,71.4148,71.8462,71.4148,71.7776,35815.0
2025-01-28 10:00:00,73.21,73.53,73.14,73.48,30995.0,71.7874,72.1012,71.7187,72.0521,30995.0
2025-01-28 10:30:00,73.51,73.99,73.48,73.81,81263.0,72.0816,72.5522,72.0521,72.3757,81263.0
2025-01-28 11:00:00,73.81,73.97,73.25,73.31,93783.0,72.3757,72.5326,71.8266,71.8854,93783.0
2025-01-28 11:30:00,73.27,73.29,73.01,73.02,34116.0,71.8462,71.8658,71.5913,71.6011,34116.0
2025-01-28 12:00:00,73.03,73.16,72.91,72.95,21129.0,71.6109,71.7384,71.4932,71.5324,21129.0
2025-01-28 12:30:00,72.95,72.95,72.77,72.91,16685.0,71.5324,71.5324,71.3559,71.4932,16685.0
2025-01-28 13:00:00,72.91,72.94,72.81,72.84,26291.0,71.4932,71.5226,71.3952,71.4246,26291.0
2025-01-28 13:30:00,72.86,72.9,72.67,72.67,11601.0,71.4442,71.4834,71.2579,71.2579,11601.0
2025-01-28 14:00:00,72.69,72.69,72.46,72.49,14823.0,71.2775,71.2775,71.052,71.0814,14823.0
2025-01-28 14:30:00,72.48,72.52,72.38,72.41,22207.0,71.0716,71.1108,70.9735,71.0029,22207.0
2025-01-28 15:00:00,72.39,72.54,72.37,72.5,26144.0,70.9833,71.1304,70.9637,71.0912,26144.0
2025-01-28 15:30:00,72.5,72.63,72.36,72.57,135273.0,71.0912,71.2187,70.9539,71.1598,135273.0
2025-01-29 09:30:00,72.41,72.6,72.03,72.26,20268.0,71.0029,71.1892,70.6303,70.8558,20268.0
2025-01-29 10:00:00,72.26,72.57,72.22,72.42,59090.0,70.8558,71.1598,70.8166,71.0127,59090.0
2025-01-29 10:30:00,72.43,72.5,72.2,72.3,15169.0,71.0225,71.0912,70.797,70.8951,15169.0
2025-01-29 11:00:00,72.28,72.37,72.25,72.3,15195.0,70.8755,70.9637,70.846,70.8951,15195.0
2025-01-29 11:30:00,72.31,72.49,72.06,72.06,30199.0,70.9049,71.0814,70.6597,70.6597,30199.0
2025-01-29 12:00:00,72.13,72.13,71.88,71.92,23647.0,70.7284,70.7284,70.4832,70.5225,23647.0
2025-01-29 12:30:00,71.9,72.01,71.88,71.93,10836.0,70.5028,70.6107,70.4832,70.5323,10836.0
2025-01-29 13:00:00,71.95,72.04,71.87,71.91,7417.0,70.5519,70.6401,70.4734,70.5126,7417.0
2025-01-29 13:30:00,71.9,71.91,71.77,71.85,9554.0,70.5028,70.5126,70.3754,70.4538,9554.0
2025-01-29 14:00:00,71.83,71.83,71.01,71.14,12730.0,70.4342,70.4342,69.6301,69.7576,12730.0
2025-01-29 14:30:00,71.12,71.48,71.06,71.19,35610.0,69.738,70.091,69.6792,69.8066,35610.0
2025-01-29 15:00:00,71.12,71.53,70.9,71.39,26859.0,69.738,70.14,69.5223,70.0028,26859.0
2025-01-29 15:30:00,71.41,71.54,71.3,71.32,94426.0,70.0224,70.1498,69.9145,69.9341,94426.0
2025-01-30 09:30:00,71.95,72.34,71.54,71.7,49717.0,70.5519,70.9343,70.1498,70.3067,49717.0
2025-01-30 10:00:00,71.74,71.85,71.53,71.57,36090.0,70.346,70.4538,70.14,70.1793,36090.0
2025-01-30 10:30:00,71.57,71.7,71.46,71.61,48043.0,70.1793,70.3067,70.0714,70.2185,48043.0
2025-01-30 11:00:00,71.67,71.96,71.67,71.9,27871.0,70.2773,70.5617,70.2773,70.5028,27871.0
2025-01-30 11:30:00,71.9,72.04,71.84,71.92,10290.0,70.5028,70.6401,70.444,70.5225,10290.0
2025-01-30 12:00:00,71.92,72.1,71.84,71.91,36671.0,70.5225,70.699,70.444,70.5126,36671.0
2025-01-30 12:30:00,71.96,72.16,71.91,72.14,44491.0,70.5617,70.7578,70.5126,70.7382,44491.0
2025-01-30 13:00:00,72.13,72.52,72.13,72.51,22446.0,70.7284,71.1108,70.7284,71.101,22446.0
2025-01-30 13:30:00,72.52,72.71,72.46,72.46,36044.0,71.1108,71.2971,71.052,71.052,36044.0
2025-01-30 14:00:00,72.46,72.46,72.26,72.32,11216.0,71.052,71.052,70.8558,70.9147,11216.0
2025-01-30 14:30:00,72.29,72.3,72.1,72.11,12357.0,70.8853,70.8951,70.699,70.7088,12357.0
2025-01-30 15:00:00,72.11,72.29,72.06,72.24,23709.0,70.7088,70.8853,70.6597,70.8362,23709.0
2025-01-30 15:30:00,72.24,72.24,71.38,71.97,119868.0,70.8362,70.8362,69.9929,70.5715,119868.0
2025-01-31 09:30:00,71.65,72.29,71.51,72.22,36531.0,70.2577,70.8853,70.1204,70.8166,36531.0
2025-01-31 10:00:00,72.21,72.32,71.96,72.29,9332.0,70.8068,70.9147,70.5617,70.8853,9332.0
2025-01-31 10:30:00,72.32,72.32,72.13,72.17,8826.0,70.9147,70.9147,70.7284,70.7676,8826.0
2025-01-31 11:00:00,72.19,72.31,72.13,72.21,9613.0,70.7872,70.9049,70.7284,70.8068,9613.0
2025-01-31 11:30:00,72.21,72.35,72.19,72.26,22694.0,70.8068,70.9441,70.7872,70.8558,22694.0
2025-01-31 12:00:00,72.23,72.3,72.14,72.25,9023.0,70.8264,70.8951,70.7382,70.846,9023.0
2025-01-31 12:30:00,72.24,72.26,72.04,72.08,6316.0,70.8362,70.8558,70.6401,70.6793,6316.0
2025-01-31 13:00:00,72.08,72.17,71.88,71.91,11901.0,70.6793,70.7676,70.4832,70.5126,11901.0
2025-01-31 13:30:00,71.89,71.89,71.66,71.78,23971.0,70.493,70.493,70.2675,70.3852,23971.0
2025-01-31 14:00:00,71.79,71.79,71.46,71.68,20440.0,70.395,70.395,70.0714,70.2871,20440.0
2025-01-31 14:30:00,71.73,71.74,71.58,71.72,13756.0,70.3361,70.346,70.1891,70.3263,13756.0
2025-01-31 15:00:00,71.7,71.72,71.54,71.6,11690.0,70.3067,70.3263,70.1498,70.2087,11690.0
2025-01-31 15:30:00,71.62,72.0,71.49,71.83,91739.0,70.2283,70.6009,70.1008,70.4342,91739.0
2025-02-03 09:30:00,71.64,71.7,70.6,70.68,28751.0,70.2479,70.3067,69.2281,69.3065,28751.0
2025-02-03 10:00:00,70.63,71.79,70.63,71.79,20243.0,69.2575,70.395,69.2575,70.395,20243.0
2025-02-03 10:30:00,71.84,71.84,71.58,71.59,13199.0,70.444,70.444,70.1891,70.1989,13199.0
2025-02-03 11:00:00,71.6,71.8,71.45,71.69,13892.0,70.2087,70.4048,70.0616,70.2969,13892.0
2025-02-03 11:30:00,71.75,71.99,71.69,71.84,15974.0,70.3558,70.5911,70.2969,70.444,15974.0
2025-02-03 12:00:00,71.79,71.86,71.65,71.83,14431.0,70.395,70.4636,70.2577,70.4342,14431.0
2025-02-03 12:30:00,71.83,71.84,71.51,71.67,13501.0,70.4342,70.444,70.1204,70.2773,13501.0
2025-02-03 13:00:00,71.63,71.72,71.41,71.65,11197.0,70.2381,70.3263,70.0224,70.2577,11197.0
2025-02-03 13:30:00,71.65,71.77,71.61,71.62,14115.0,70.2577,70.3754,70.2185,70.2283,14115.0
2025-02-03 14:00:00,71.65,71.81,71.64,71.76,16695.0,70.2577,70.4146,70.2479,70.3656,16695.0
2025-02-03 14:30:00,71.77,71.86,71.76,71.81,13793.0,70.3754,70.4636,70.3656,70.4146,13793.0
2025-02-03 15:00:00,71.8,71.88,71.76,71.83,33152.0,70.4048,70.4832,70.3656,70.4342,33152.0
2025-02-03 15:30:00,71.82,72.11,71.79,71.84,160445.0,70.4244,70.7088,70.395,70.444,160445.0
2025-02-04 09:30:00,71.74,71.89,71.21,71.56,32676.0,70.346,70.493,69.8262,70.1694,32676.0
2025-02-04 10:00:00,71.59,72.16,71.56,71.84,12306.0,70.1989,70.7578,70.1694,70.444,12306.0
2025-02-04 10:30:00,71.85,72.01,71.82,71.88,9767.0,70.4538,70.6107,70.4244,70.4832,9767.0
2025-02-04 11:00:00,71.89,72.04,71.89,72.0,9688.0,70.493,70.6401,70.493,70.6009,9688.0
2025-02-04 11:30:00,72.0,72.09,71.95,72.02,22738.0,70.6009,70.6891,70.5519,70.6205,22738.0
2025-02-04 12:00:00,72.04,72.18,71.92,71.92,9830.0,70.6401,70.7774,70.5225,70.5225,9830.0
2025-02-04 12:30:00,71.94,72.04,71.8,71.98,9280.0,70.5421,70.6401,70.4048,70.5813,9280.0
2025-02-04 13:00:00,72.02,72.04,71.82,71.83,12967.0,70.6205,70.6401,70.4244,70.4342,12967.0
2025-02-04 13:30:00,71.86,71.86,71.6,71.62,12555.0,70.4636,70.4636,70.2087,70.2283,12555.0
2025-02-04 14:00:00,71.61,71.79,71.58,71.78,13646.0,70.2185,70.395,70.1891,70.3852,13646.0
2025-02-04 14:30:00,71.79,71.83,71.62,71.64,44290.0,70.395,70.4342,70.2283,70.2479,44290.0
2025-02-04 15:00:00,71.62,71.67,71.54,71.64,15569.0,70.2283,70.2773,70.1498,70.2479,15569.0
2025-02-04 15:30:00,71.64,71.91,71.64,71.77,66014.0,70.2479,70.5126,70.2479,70.3754,66014.0
2025-02-05 09:30:00,72.18,72.51,71.87,72.0,26027.0,70.7774,71.101,70.4734,70.6009,26027.0
2025-02-05 10:00:00,72.04,72.44,72.01,72.44,17438.0,70.6401,71.0323,70.6107,71.0323,17438.0
2025-02-05 10:30:00,72.47,72.52,72.38,72.5,10764.0,71.0618,71.1108,70.9735,71.0912,10764.0
2025-02-05 11:00:00,72.47,72.67,72.44,72.66,9450.0,71.0618,71.2579,71.0323,71.2481,9450.0
2025-02-05 11:30:00,72.7,72.74,72.59,72.59,12563.0,71.2873,71.3265,71.1794,71.1794,12563.0
2025-02-05 12:00:00,72.63,72.74,72.59,72.72,6597.0,71.2187,71.3265,71.1794,71.3069,6597.0
2025-02-05 12:30:00,72.73,72.82,72.72,72.79,4894.0,71.3167,71.405,71.3069,71.3755,4894.0
2025-02-05 13:00:00,72.8,72.86,72.75,72.83,4103.0,71.3854,71.4442,71.3363,71.4148,4103.0
2025-02-05 13:30:00,72.84,73.05,72.84,73.01,5350.0,71.4246,71.6305,71.4246,71.5913,5350.0
2025-02-05 14:00:00,73.04,73.31,73.04,73.31,11931.0,71.6207,71.8854,71.6207,71.8854,11931.0
2025-02-05 14:30:00,73.31,73.31,73.08,73.16,29083.0,71.8854,71.8854,71.6599,71.7384,29083.0
2025-02-05 15:00:00,73.15,73.23,73.03,73.13,33124.0,71.7286,71.807,71.6109,71.7089,33124.0
2025-02-05 15:30:00,73.14,73.21,72.94,73.06,146611.0,71.7187,71.7874,71.5226,71.6403,146611.0
2025-02-06 09:30:00,73.49,73.49,72.79,72.87,38378.0,72.0619,72.0619,71.3755,71.454,38378.0
2025-02-06 10:00:00,72.87,72.99,72.52,72.63,92866.0,71.454,71.5717,71.1108,71.2187,92866.0
2025-02-06 10:30:00,72.61,72.62,72.18,72.26,20303.0,71.199,71.2089,70.7774,70.8558,20303.0
2025-02-06 11:00:00,72.27,72.62,72.25,72.55,28370.0,70.8657,71.2089,70.846,71.1402,28370.0
2025-02-06 11:30:00,72.54,72.62,72.38,72.62,29885.0,71.1304,71.2089,70.9735,71.2089,29885.0
2025-02-06 12:00:00,72.62,72.66,72.47,72.53,17335.0,71.2089,71.2481,71.0618,71.1206,17335.0
2025-02-06 12:30:00,72.54,72.93,72.54,72.89,24794.0,71.1304,71.5128,71.1304,71.4736,24794.0
2025-02-06 13:00:00,72.88,72.88,72.75,72.84,26679.0,71.4638,71.4638,71.3363,71.4246,26679.0
2025-02-06 13:30:00,72.84,72.87,72.74,72.8,35675.0,71.4246,71.454,71.3265,71.3854,35675.0
2025-02-06 14:00:00,72.81,72.85,72.46,72.59,30669.0,71.3952,71.4344,71.052,71.1794,30669.0
2025-02-06 14:30:00,72.6,72.67,72.52,72.61,12997.0,71.1892,71.2579,71.1108,71.199,12997.0
2025-02-06 15:00:00,72.64,72.85,72.6,72.84,16692.0,71.2285,71.4344,71.1892,71.4246,16692.0
2025-02-06 15:30:00,72.85,72.98,72.58,72.8,111347.0,71.4344,71.5619,71.1696,71.3854,111347.0
2025-02-07 09:30:00,73.04,74.88,73.04,74.84,85144.0,71.6207,73.4249,71.6207,73.3857,85144.0
2025-02-07 10:00:00,74.88,74.88,73.73,74.17,69442.0,73.4249,73.4249,72.2973,72.7287,69442.0
2025-02-07 10:30:00,74.17,74.48,73.89,74.03,37441.0,72.7287,73.0327,72.4542,72.5915,37441.0
2025-02-07 11:00:00,74.04,74.11,73.68,73.68,39338.0,72.6013,72.6699,72.2483,72.2483,39338.0
2025-02-07 11:30:00,73.67,73.74,73.35,73.49,17310.0,72.2384,72.3071,71.9247,72.0619,17310.0
2025-02-07 12:00:00,73.43,73.84,73.43,73.81,22818.0,72.0031,72.4051,72.0031,72.3757,22818.0
2025-02-07 12:30:00,73.8,73.96,73.77,73.85,10218.0,72.3659,72.5228,72.3365,72.4149,10218.0
2025-02-07 13:00:00,73.85,74.27,73.85,74.23,9668.0,72.4149,72.8268,72.4149,72.7876,9668.0
2025-02-07 13:30:00,74.28,74.37,74.13,74.13,19711.0,72.8366,72.9248,72.6895,72.6895,19711.0
2025-02-07 14:00:00,74.09,74.16,74.03,74.15,16495.0,72.6503,72.7189,72.5915,72.7091,16495.0
2025-02-07 14:30:00,74.13,74.47,74.13,74.28,26194.0,72.6895,73.0229,72.6895,72.8366,26194.0
2025-02-07 15:00:00,74.16,74.26,74.02,74.24,30983.0,72.7189,72.817,72.5816,72.7974,30983.0
2025-02-07 15:30:00,74.24,74.41,73.98,74.03,152430.0,72.7974,72.9641,72.5424,72.5915,152430.0
2025-02-10 09:30:00,74.01,74.13,73.17,73.46,56025.0,72.5718,72.6895,71.7482,72.0325,56025.0
2025-02-10 10:00:00,73.5,73.89,73.36,73.58,11813.0,72.0717,72.4542,71.9345,72.1502,11813.0
2025-02-10 10:30:00,73.57,73.82,73.55,73.72,18612.0,72.1404,72.3855,72.1208,72.2875,18612.0
2025-02-10 11:00:00,73.71,73.73,73.37,73.47,14403.0,72.2777,72.2973,71.9443,72.0423,14403.0
2025-02-10 11:30:00,73.47,73.47,73.17,73.19,12419.0,72.0423,72.0423,71.7482,71.7678,12419.0
2025-02-10 12:00:00,73.22,73.27,73.01,73.13,26661.0,71.7972,71.8462,71.5913,71.7089,26661.0
2025-02-10 12:30:00,73.13,73.19,73.09,73.15,9069.0,71.7089,71.7678,71.6697,71.7286,9069.0
2025-02-10 13:00:00,73.2,73.23,73.06,73.2,12249.0,71.7776,71.807,71.6403,71.7776,12249.0
2025-02-10 13:30:00,73.17,73.38,73.13,73.35,11281.0,71.7482,71.9541,71.7089,71.9247,11281.0
2025-02-10 14:00:00,73.35,73.45,73.31,73.31,14652.0,71.9247,72.0227,71.8854,71.8854,14652.0
2025-02-10 14:30:00,73.33,73.54,73.28,73.53,23083.0,71.9051,72.111,71.856,72.1012,23083.0
2025-02-10 15:00:00,73.53,73.63,73.45,73.62,25714.0,72.1012,72.1992,72.0227,72.1894,25714.0
2025-02-10 15:30:00,73.62,73.76,73.49,73.63,111299.0,72.1894,72.3267,72.0619,72.1992,111299.0
2025-02-11 09:30:00,73.29,73.41,72.97,73.37,17842.0,71.8658,71.9835,71.552,71.9443,17842.0
2025-02-11 10:00:00,73.4,73.41,72.9,73.09,31377.0,71.9737,71.9835,71.4834,71.6697,31377.0
2025-02-11 10:30:00,73.09,73.42,72.99,73.37,25931.0,71.6697,71.9933,71.5717,71.9443,25931.0
2025-02-11 11:00:00,73.41,73.7,73.4,73.62,10288.0,71.9835,72.2679,71.9737,72.1894,10288.0
2025-02-11 11:30:00,73.63,73.72,73.58,73.65,22530.0,72.1992,72.2875,72.1502,72.2188,22530.0
2025-02-11 12:00:00,73.66,73.74,73.56,73.56,13084.0,72.2286,72.3071,72.1306,72.1306,13084.0
2025-02-11 12:30:00,73.56,73.56,73.45,73.47,26777.0,72.1306,72.1306,72.0227,72.0423,26777.0
2025-02-11 13:00:00,73.45,73.84,73.45,73.75,14542.0,72.0227,72.4051,72.0227,72.3169,14542.0
2025-02-11 13:30:00,73.77,73.79,73.45,73.56,29975.0,72.3365,72.3561,72.0227,72.1306,29975.0
2025-02-11 14:00:00,73.57,73.66,73.51,73.59,16885.0,72.1404,72.2286,72.0816,72.16,16885.0
2025-02-11 14:30:00,73.61,73.71,73.58,73.62,22634.0,72.1796,72.2777,72.1502,72.1894,22634.0
2025-02-11 15:00:00,73.63,73.99,73.63,73.96,23293.0,72.1992,72.5522,72.1992,72.5228,23293.0
2025-02-11 15:30:00,73.98,74.45,73.98,74.4,161673.0,72.5424,73.0033,72.5424,72.9543,161673.0
2025-02-12 09:30:00,73.77,73.93,73.31,73.88,43830.0,72.3365,72.4934,71.8854,72.4444,43830.0
2025-02-12 10:00:00,73.88,74.1,73.74,73.99,45954.0,72.4444,72.6601,72.3071,72.5522,45954.0
2025-02-12 10:30:00,74.05,74.17,73.71,73.84,26783.0,72.6111,72.7287,72.2777,72.4051,26783.0
2025-02-12 11:00:00,73.8,73.81,73.45,73.59,75796.0,72.3659,72.3757,72.0227,72.16,75796.0
2025-02-12 11:30:00,73.59,73.7,73.54,73.68,14731.0,72.16,72.2679,72.111,72.2483,14731.0
2025-02-12 12:00:00,73.66,73.88,73.61,73.87,26024.0,72.2286,72.4444,72.1796,72.4346,26024.0
2025-02-12 12:30:00,73.86,74.16,73.85,74.08,18298.0,72.4248,72.7189,72.4149,72.6405,18298.0
2025-02-12 13:00:00,74.06,74.13,73.97,74.09,17936.0,72.6209,72.6895,72.5326,72.6503,17936.0
2025-02-12 13:30:00,74.06,74.17,74.06,74.12,11367.0,72.6209,72.7287,72.6209,72.6797,11367.0
2025-02-12 14:00:00,74.1,74.2,74.03,74.15,15705.0,72.6601,72.7581,72.5915,72.7091,15705.0
2025-02-12 14:30:00,74.15,74.22,74.08,74.2,26433.0,72.7091,72.7778,72.6405,72.7581,26433.0
2025-02-12 15:00:00,74.2,74.33,74.14,74.29,22334.0,72.7581,72.8856,72.6993,72.8464,22334.0
2025-02-12 15:30:00,74.29,74.54,74.27,74.4,94395.0,72.8464,73.0915,72.8268,72.9543,94395.0
2025-02-13 09:30:00,74.34,74.71,74.12,74.56,20717.0,72.8954,73.2582,72.6797,73.1112,20717.0
2025-02-13 10:00:00,74.59,74.76,74.43,74.7,23386.0,73.1406,73.3073,72.9837,73.2484,23386.0
2025-02-13 10:30:00,74.68,74.85,74.61,74.63,11903.0,73.2288,73.3955,73.1602,73.1798,11903.0
2025-02-13 11:00:00,74.59,74.72,74.4,74.4,10387.0,73.1406,73.268,72.9543,72.9543,10387.0
2025-02-13 11:30:00,74.46,74.65,74.3,74.39,220564.0,73.0131,73.1994,72.8562,72.9445,220564.0
2025-02-13 12:00:00,74.39,74.63,74.3,74.42,90135.0,72.9445,73.1798,72.8562,72.9739,90135.0
2025-02-13 12:30:00,74.46,74.61,74.46,74.48,12615.0,73.0131,73.1602,73.0131,73.0327,12615.0
2025-02-13 13:00:00,74.48,74.65,74.42,74.65,16261.0,73.0327,73.1994,72.9739,73.1994,16261.0
2025-02-13 13:30:00,74.65,74.87,74.55,74.63,20245.0,73.1994,73.4151,73.1013,73.1798,20245.0
2025-02-13 14:00:00,74.63,74.88,74.59,74.77,21232.0,73.1798,73.4249,73.1406,73.3171,21232.0
2025-02-13 14:30:00,74.75,74.78,74.66,74.69,21563.0,73.2975,73.3269,73.2092,73.2386,21563.0
2025-02-13 15:00:00,74.75,74.85,74.64,74.8,36453.0,73.2975,73.3955,73.1896,73.3465,36453.0
2025-02-13 15:30:00,74.78,75.05,74.75,75.01,111001.0,73.3269,73.5916,73.2975,73.5524,111001.0
2025-02-14 09:30:00,74.99,75.34,74.84,74.87,33233.0,73.5328,73.876,73.3857,73.4151,33233.0
2025-02-14 10:00:00,74.9,74.96,74.42,74.48,43575.0,73.4445,73.5034,72.9739,73.0327,43575.0
2025-02-14 10:30:00,74.46,74.49,73.89,74.0,49923.0,73.0131,73.0425,72.4542,72.562,49923.0
2025-02-14 11:00:00,74.0,74.04,73.47,73.57,27686.0,72.562,72.6013,72.0423,72.1404,27686.0
2025-02-14 11:30:00,73.57,73.66,73.4,73.53,22792.0,72.1404,72.2286,71.9737,72.1012,22792.0
2025-02-14 12:00:00,73.56,73.57,72.86,72.91,25929.0,72.1306,72.1404,71.4442,71.4932,25929.0
2025-02-14 12:30:00,72.92,73.09,72.86,72.86,21419.0,71.503,71.6697,71.4442,71.4442,21419.0
2025-02-14 13:00:00,72.86,73.1,72.74,73.09,29834.0,71.4442,71.6795,71.3265,71.6697,29834.0
2025-02-14 13:30:00,73.1,73.12,72.93,73.03,19752.0,71.6795,71.6991,71.5128,71.6109,19752.0
2025-02-14 14:00:00,73.03,73.08,72.92,73.03,19331.0,71.6109,71.6599,71.503,71.6109,19331.0
2025-02-14 14:30:00,73.01,73.03,72.84,72.94,27039.0,71.5913,71.6109,71.4246,71.5226,27039.0
2025-02-14 15:00:00,72.92,73.0,72.69,72.69,26075.0,71.503,71.5815,71.2775,71.2775,26075.0
2025-02-14 15:30:00,72.7,72.7,72.3,72.38,217492.0,71.2873,71.2873,70.8951,70.9735,217492.0
2025-02-18 09:30:00,71.9,72.76,71.9,72.65,35564.0,70.5028,71.3461,70.5028,71.2383,35564.0
2025-02-18 10:00:00,72.68,72.77,72.32,72.44,30611.0,71.2677,71.3559,70.9147,71.0323,30611.0
2025-02-18 10:30:00,72.45,72.92,72.45,72.7,41369.0,71.0422,71.503,71.0422,71.2873,41369.0
2025-02-18 11:00:00,72.64,72.77,72.45,72.45,26982.0,71.2285,71.3559,71.0422,71.0422,26982.0
2025-02-18 11:30:00,72.41,72.46,72.11,72.15,12859.0,71.0029,71.052,70.7088,70.748,12859.0
2025-02-18 12:00:00,72.14,72.32,72.11,72.12,27803.0,70.7382,70.9147,70.7088,70.7186,27803.0
2025-02-18 12:30:00,72.11,72.28,72.06,72.1,19106.0,70.7088,70.8755,70.6597,70.699,19106.0
2025-02-18 13:00:00,72.11,72.25,72.08,72.22,19458.0,70.7088,70.846,70.6793,70.8166,19458.0
2025-02-18 13:30:00,72.23,72.31,72.18,72.29,17409.0,70.8264,70.9049,70.7774,70.8853,17409.0
2025-02-18 14:00:00,72.29,72.48,72.28,72.4,45816.0,70.8853,71.0716,70.8755,70.9931,45816.0
2025-02-18 14:30:00,72.39,72.58,72.32,72.49,27801.0,70.9833,71.1696,70.9147,71.0814,27801.0
2025-02-18 15:00:00,72.49,72.61,72.36,72.39,47069.0,71.0814,71.199,70.9539,70.9833,47069.0
2025-02-18 15:30:00,72.39,72.89,72.38,72.85,120650.0,70.9833,71.4736,70.9735,71.4344,120650.0
2025-02-19 09:30:00,72.77,73.66,72.58,73.64,58219.0,71.3559,72.2286,71.1696,72.209,58219.0
2025-02-19 10:00:00,73.75,74.17,73.26,73.26,111070.0,72.3169,72.7287,71.8364,71.8364,111070.0
2025-02-19 10:30:00,73.3,73.44,73.12,73.2,59874.0,71.8756,72.0129,71.6991,71.7776,59874.0
2025-02-19 11:00:00,73.19,73.41,73.09,73.41,21653.0,71.7678,71.9835,71.6697,71.9835,21653.0
2025-02-19 11:30:00,73.4,73.52,73.31,73.45,21981.0,71.9737,72.0914,71.8854,72.0227,21981.0
2025-02-19 12:00:00,73.45,73.47,73.04,73.04,36084.0,72.0227,72.0423,71.6207,71.6207,36084.0
2025-02-19 12:30:00,73.08,73.18,73.02,73.11,14097.0,71.6599,71.758,71.6011,71.6893,14097.0
2025-02-19 13:00:00,73.13,73.27,72.99,73.01,46514.0,71.7089,71.8462,71.5717,71.5913,46514.0
2025-02-19 13:30:00,73.0,73.26,73.0,73.25,21091.0,71.5815,71.8364,71.5815,71.8266,21091.0
2025-02-19 14:00:00,73.23,73.5,73.17,73.48,13398.0,71.807,72.0717,71.7482,72.0521,13398.0
2025-02-19 14:30:00,73.48,73.48,73.19,73.23,14952.0,72.0521,72.0521,71.7678,71.807,14952.0
2025-02-19 15:00:00,73.23,73.55,73.15,73.54,20631.0,71.807,72.1208,71.7286,72.111,20631.0
2025-02-19 15:30:00,73.58,73.81,73.41,73.41,80748.0,72.1502,72.3757,71.9835,71.9835,80748.0
2025-02-20 09:30:00,73.24,73.47,73.0,73.43,14122.0,71.8168,72.0423,71.5815,72.0031,14122.0
2025-02-20 10:00:00,73.43,73.51,73.25,73.28,21084.0,72.0031,72.0816,71.8266,71.856,21084.0
2025-02-20 10:30:00,73.28,73.38,73.22,73.38,18079.0,71.856,71.9541,71.7972,71.9541,18079.0
2025-02-20 11:00:00,73.42,73.53,73.28,73.43,25088.0,71.9933,72.1012,71.856,72.0031,25088.0
2025-02-20 11:30:00,73.36,73.37,73.05,73.09,51715.0,71.9345,71.9443,71.6305,71.6697,51715.0
2025-02-20 12:00:00,73.12,73.25,73.12,73.16,11464.0,71.6991,71.8266,71.6991,71.7384,11464.0
2025-02-20 12:30:00,73.11,73.11,72.96,72.99,8746.0,71.6893,71.6893,71.5422,71.5717,8746.0
2025-02-20 13:00:00,73.03,73.06,72.79,72.82,8257.0,71.6109,71.6403,71.3755,71.405,8257.0
2025-02-20 13:30:00,72.81,73.06,72.81,73.02,20395.0,71.3952,71.6403,71.3952,71.6011,20395.0
2025-02-20 14:00:00,73.05,73.15,73.04,73.12,10950.0,71.6305,71.7286,71.6207,71.6991,10950.0
2025-02-20 14:30:00,73.15,73.37,73.13,73.31,17420.0,71.7286,71.9443,71.7089,71.8854,17420.0
2025-02-20 15:00:00,73.31,73.34,73.22,73.23,17063.0,71.8854,71.9149,71.7972,71.807,17063.0
2025-02-20 15:30:00,73.25,73.39,73.15,73.27,90254.0,71.8266,71.9639,71.7286,71.8462,90254.0
2025-02-21 09:30:00,73.24,73.5,72.85,73.5,46426.0,71.8168,72.0717,71.4344,72.0717,46426.0
2025-02-21 10:00:00,73.55,73.59,73.18,73.18,16661.0,72.1208,72.16,71.758,71.758,16661.0
2025-02-21 10:30:00,73.22,73.39,73.05,73.17,20413.0,71.7972,71.9639,71.6305,71.7482,20413.0
2025-02-21 11:00:00,73.14,73.42,73.13,73.39,12820.0,71.7187,71.9933,71.7089,71.9639,12820.0
2025-02-21 11:30:00,73.38,73.44,73.31,73.44,10415.0,71.9541,72.0129,71.8854,72.0129,10415.0
2025-02-21 12:00:00,73.42,73.44,73.27,73.27,11973.0,71.9933,72.0129,71.8462,71.8462,11973.0
2025-02-21 12:30:00,73.25,73.3,73.06,73.09,15729.0,71.8266,71.8756,71.6403,71.6697,15729.0
2025-02-21 13:00:00,73.08,73.13,72.92,72.94,53629.0,71.6599,71.7089,71.503,71.5226,53629.0
2025-02-21 13:30:00,72.9,72.96,72.78,72.83,9584.0,71.4834,71.5422,71.3657,71.4148,9584.0
2025-02-21 14:00:00,72.82,73.04,72.81,72.88,24822.0,71.405,71.6207,71.3952,71.4638,24822.0
2025-02-21 14:30:00,72.89,73.11,72.78,73.01,18563.0,71.4736,71.6893,71.3657,71.5913,18563.0
2025-02-21 15:00:00,72.95,73.26,72.94,73.25,12775.0,71.5324,71.8364,71.5226,71.8266,12775.0
2025-02-21 15:30:00,73.26,73.44,73.25,73.35,64258.0,71.8364,72.0129,71.8266,71.9247,64258.0
2025-02-24 09:30:00,73.45,74.01,73.1,73.85,23022.0,72.0227,72.5718,71.6795,72.4149,23022.0
2025-02-24 10:00:00,74.02,74.53,73.94,74.35,21936.0,72.5816,73.0817,72.5032,72.9052,21936.0
2025-02-24 10:30:00,74.3,74.57,74.22,74.55,29437.0,72.8562,73.121,72.7778,73.1013,29437.0
2025-02-24 11:00:00,74.58,74.73,74.43,74.49,29348.0,73.1308,73.2778,72.9837,73.0425,29348.0
2025-02-24 11:30:00,74.51,74.65,74.41,74.5,16459.0,73.0621,73.1994,72.9641,73.0523,16459.0
2025-02-24 12:00:00,74.48,74.56,74.39,74.45,20443.0,73.0327,73.1112,72.9445,73.0033,20443.0
2025-02-24 12:30:00,74.38,74.59,74.36,74.48,12298.0,72.9346,73.1406,72.915,73.0327,12298.0
2025-02-24 13:00:00,74.48,74.53,74.26,74.42,13175.0,73.0327,73.0817,72.817,72.9739,13175.0
2025-02-24 13:30:00,74.44,74.49,74.33,74.39,17837.0,72.9935,73.0425,72.8856,72.9445,17837.0
2025-02-24 14:00:00,74.42,74.47,74.29,74.32,10764.0,72.9739,73.0229,72.8464,72.8758,10764.0
2025-02-24 14:30:00,74.28,74.44,74.24,74.42,16849.0,72.8366,72.9935,72.7974,72.9739,16849.0
2025-02-24 15:00:00,74.42,74.53,74.39,74.47,21656.0,72.9739,73.0817,72.9445,73.0229,21656.0
2025-02-24 15:30:00,74.47,74.7,74.26,74.36,105617.0,73.0229,73.2484,72.817,72.915,105617.0
2025-02-25 09:30:00,74.37,75.27,74.3,75.18,37261.0,72.9248,73.8074,72.8562,73.7191,37261.0
2025-02-25 10:00:00,75.17,75.44,75.09,75.22,42078.0,73.7093,73.9741,73.6309,73.7583,42078.0
2025-02-25 10:30:00,75.16,75.61,75.16,75.51,26247.0,73.6995,74.1407,73.6995,74.0427,26247.0
2025-02-25 11:00:00,75.51,75.69,75.42,75.62,49694.0,74.0427,74.2192,73.9544,74.1506,49694.0
2025-02-25 11:30:00,75.6,75.74,75.53,75.67,19289.0,74.1309,74.2682,74.0623,74.1996,19289.0
2025-02-25 12:00:00,75.68,75.68,75.46,75.59,15115.0,74.2094,74.2094,73.9937,74.1211,15115.0
2025-02-25 12:30:00,75.61,75.64,75.39,75.58,24614.0,74.1407,74.1702,73.925,74.1113,24614.0
2025-02-25 13:00:00,75.62,75.87,75.53,75.53,27804.0,74.1506,74.3957,74.0623,74.0623,27804.0
2025-02-25 13:30:00,75.55,75.61,75.49,75.54,12675.0,74.0819,74.1407,74.0231,74.0721,12675.0
2025-02-25 14:00:00,75.53,75.56,75.37,75.37,15437.0,74.0623,74.0917,73.9054,73.9054,15437.0
2025-02-25 14:30:00,75.39,75.63,75.29,75.52,29159.0,73.925,74.1604,73.827,74.0525,29159.0
2025-02-25 15:00:00,75.5,75.5,75.18,75.32,31870.0,74.0329,74.0329,73.7191,73.8564,31870.0
2025-02-25 15:30:00,75.32,75.53,75.17,75.46,107433.0,73.8564,74.0623,73.7093,73.9937,107433.0
2025-02-26 09:30:00,75.33,75.78,75.31,75.33,33558.0,73.8662,74.3074,73.8466,73.8662,33558.0
2025-02-26 10:00:00,75.37,75.71,75.24,75.71,27981.0,73.9054,74.2388,73.7779,74.2388,27981.0
2025-02-26 10:30:00,75.75,75.8,75.53,75.71,20670.0,74.278,74.3271,74.0623,74.2388,20670.0
2025-02-26 11:00:00,75.72,75.72,75.43,75.45,21407.0,74.2486,74.2486,73.9642,73.9839,21407.0
2025-02-26 11:30:00,75.44,75.52,75.29,75.32,22183.0,73.9741,74.0525,73.827,73.8564,22183.0
2025-02-26 12:00:00,75.28,75.35,75.08,75.19,23110.0,73.8172,73.8858,73.621,73.7289,23110.0
2025-02-26 12:30:00,75.22,75.22,74.93,74.96,12053.0,73.7583,73.7583,73.474,73.5034,12053.0
2025-02-26 13:00:00,74.99,75.07,74.9,75.06,11589.0,73.5328,73.6112,73.4445,73.6014,11589.0
2025-02-26 13:30:00,75.06,75.07,74.82,75.03,9105.0,73.6014,73.6112,73.3661,73.572,9105.0
2025-02-26 14:00:00,75.03,75.12,74.87,75.08,14610.0,73.572,73.6603,73.4151,73.621,14610.0
2025-02-26 14:30:00,75.11,75.25,75.1,75.15,11049.0,73.6505,73.7877,73.6407,73.6897,11049.0
2025-02-26 15:00:00,75.16,75.19,75.06,75.08,14769.0,73.6995,73.7289,73.6014,73.621,14769.0
2025-02-26 15:30:00,75.08,75.29,74.99,75.25,101990.0,73.621,73.827,73.5328,73.7877,101990.0
2025-02-27 09:30:00,75.29,75.86,75.09,75.77,21303.0,73.827,74.3859,73.6309,74.2976,21303.0
2025-02-27 10:00:00,75.8,76.2,75.66,76.13,26215.0,74.3271,74.7193,74.1898,74.6506,26215.0
2025-02-27 10:30:00,76.14,76.2,75.98,76.05,17888.0,74.6604,74.7193,74.5036,74.5722,17888.0
2025-02-27 11:00:00,76.04,76.13,75.81,75.82,21641.0,74.5624,74.6506,74.3369,74.3467,21641.0
2025-02-27 11:30:00,75.84,75.92,75.61,75.61,11397.0,74.3663,74.4447,74.1407,74.1407,11397.0
2025-02-27 12:00:00,75.61,75.66,75.43,75.62,28749.0,74.1407,74.1898,73.9642,74.1506,28749.0
2025-02-27 12:30:00,75.63,75.66,75.47,75.56,17453.0,74.1604,74.1898,74.0035,74.0917,17453.0
2025-02-27 13:00:00,75.57,75.73,75.57,75.68,11173.0,74.1015,74.2584,74.1015,74.2094,11173.0
2025-02-27 13:30:00,75.67,75.83,75.67,75.79,11525.0,74.1996,74.3565,74.1996,74.3173,11525.0
2025-02-27 14:00:00,75.8,75.88,75.77,75.78,16756.0,74.3271,74.4055,74.2976,74.3074,16756.0
2025-02-27 14:30:00,75.77,75.77,75.53,75.6,26554.0,74.2976,74.2976,74.0623,74.1309,26554.0
2025-02-27 15:00:00,75.6,75.76,75.52,75.62,25913.0,74.1309,74.2878,74.0525,74.1506,25913.0
2025-02-27 15:30:00,75.63,75.71,75.43,75.56,114334.0,74.1604,74.2388,73.9642,74.0917,114334.0
2025-02-28 09:30:00,76.01,76.66,75.8,76.56,41312.0,74.533,75.1703,74.3271,75.0723,41312.0
2025-02-28 10:00:00,76.52,76.65,76.17,76.39,43390.0,75.0331,75.1605,74.6899,74.9056,43390.0
2025-02-28 10:30:00,76.46,76.73,76.39,76.7,21286.0,74.9742,75.239,74.9056,75.2096,21286.0
2025-02-28 11:00:00,76.7,76.79,76.6,76.7,20900.0,75.2096,75.2978,75.1115,75.2096,20900.0
2025-02-28 11:30:00,76.72,76.75,76.42,76.58,19345.0,75.2292,75.2586,74.935,75.0919,19345.0
2025-02-28 12:00:00,76.57,76.59,76.31,76.31,13024.0,75.0821,75.1017,74.8271,74.8271,13024.0
2025-02-28 12:30:00,76.29,76.29,76.07,76.13,9826.0,74.8075,74.8075,74.5918,74.6506,9826.0
2025-02-28 13:00:00,76.14,76.2,75.94,75.98,19075.0,74.6604,74.7193,74.4643,74.5036,19075.0
2025-02-28 13:30:00,76.0,76.21,75.98,76.02,23062.0,74.5232,74.7291,74.5036,74.5428,23062.0
2025-02-28 14:00:00,76.0,76.33,76.0,76.27,19417.0,74.5232,74.8468,74.5232,74.7879,19417.0
2025-02-28 14:30:00,76.29,76.5,76.29,76.48,15980.0,74.8075,75.0135,74.8075,74.9938,15980.0
2025-02-28 15:00:00,76.48,76.6,76.42,76.43,25600.0,74.9938,75.1115,74.935,74.9448,25600.0
2025-02-28 15:30:00,76.43,76.88,76.2,76.73,160832.0,74.9448,75.3861,74.7193,75.239,160832.0
2025-03-03 09:30:00,76.31,77.23,76.16,76.95,40754.0,74.8271,75.7293,74.6801,75.4547,40754.0
2025-03-03 10:00:00,76.96,77.32,76.84,77.15,24907.0,75.4645,75.8175,75.3468,75.6508,24907.0
2025-03-03 10:30:00,77.13,77.54,77.1,77.43,25868.0,75.6312,76.0332,75.6018,75.9254,25868.0
2025-03-03 11:00:00,77.42,77.7,77.33,77.56,29028.0,75.9156,76.1901,75.8273,76.0529,29028.0
2025-03-03 11:30:00,77.54,77.63,77.49,77.57,35637.0,76.0332,76.1215,75.9842,76.0627,35637.0
2025-03-03 12:00:00,77.58,77.84,77.58,77.8,15188.0,76.0725,76.3274,76.0725,76.2882,15188.0
2025-03-03 12:30:00,77.82,77.91,77.78,77.9,42647.0,76.3078,76.3961,76.2686,76.3862,42647.0
2025-03-03 13:00:00,77.91,77.92,77.7,77.71,43968.0,76.3961,76.4059,76.1901,76.1999,43968.0
2025-03-03 13:30:00,77.72,77.92,77.65,77.72,22936.0,76.2097,76.4059,76.1411,76.2097,22936.0
2025-03-03 14:00:00,77.67,77.88,77.66,77.84,31518.0,76.1607,76.3666,76.1509,76.3274,31518.0
2025-03-03 14:30:00,77.84,77.86,77.55,77.56,17978.0,76.3274,76.347,76.0431,76.0529,17978.0
2025-03-03 15:00:00,77.47,77.54,77.09,77.31,61109.0,75.9646,76.0332,75.592,75.8077,61109.0
2025-03-03 15:30:00,77.33,77.78,77.22,77.74,130880.0,75.8273,76.2686,75.7195,76.2294,130880.0
2025-03-04 09:30:00,78.17,78.19,77.29,77.43,89059.0,76.651,76.6706,75.7881,75.9254,89059.0
2025-03-04 10:00:00,77.5,77.63,77.14,77.58,50869.0,75.994,76.1215,75.641,76.0725,50869.0
2025-03-04 10:30:00,77.56,77.64,77.13,77.24,29710.0,76.0529,76.1313,75.6312,75.7391,29710.0
2025-03-04 11:00:00,77.27,77.27,76.83,77.01,17158.0,75.7685,75.7685,75.337,75.5135,17158.0
2025-03-04 11:30:00,76.98,77.05,76.8,77.01,15911.0,75.4841,75.5528,75.3076,75.5135,15911.0
2025-03-04 12:00:00,77.01,77.13,76.98,77.05,23361.0,75.5135,75.6312,75.4841,75.5528,23361.0
2025-03-04 12:30:00,77.06,77.22,76.79,76.81,33776.0,75.5626,75.7195,75.2978,75.3174,33776.0
2025-03-04 13:00:00,76.84,76.94,76.8,76.81,18296.0,75.3468,75.4449,75.3076,75.3174,18296.0
2025-03-04 13:30:00,76.8,77.13,76.73,76.94,20249.0,75.3076,75.6312,75.239,75.4449,20249.0
2025-03-04 14:00:00,76.96,77.13,76.79,76.89,26183.0,75.4645,75.6312,75.2978,75.3959,26183.0
2025-03-04 14:30:00,76.91,77.25,76.88,77.21,29047.0,75.4155,75.7489,75.3861,75.7097,29047.0
2025-03-04 15:00:00,77.18,77.22,76.83,77.11,27095.0,75.6802,75.7195,75.337,75.6116,27095.0
2025-03-04 15:30:00,77.11,77.11,76.3,76.33,109726.0,75.6116,75.6116,74.8173,74.8468,109726.0
2025-03-05 09:30:00,75.37,76.65,75.37,76.23,32408.0,73.9054,75.1605,73.9054,74.7487,32408.0
2025-03-05 10:00:00,76.19,76.27,75.63,75.63,30928.0,74.7095,74.7879,74.1604,74.1604,30928.0
2025-03-05 10:30:00,75.61,75.94,75.5,75.52,77568.0,74.1407,74.4643,74.0329,74.0525,77568.0
2025-03-05 11:00:00,75.49,75.65,75.33,75.45,25587.0,74.0231,74.18,73.8662,73.9839,25587.0
2025-03-05 11:30:00,75.46,75.55,75.25,75.47,18130.0,73.9937,74.0819,73.7877,74.0035,18130.0
2025-03-05 12:00:00,75.53,75.88,75.53,75.87,6473.0,74.0623,74.4055,74.0623,74.3957,6473.0
2025-03-05 12:30:00,75.95,76.12,75.86,76.12,8074.0,74.4741,74.6408,74.3859,74.6408,8074.0
2025-03-05 13:00:00,76.11,76.21,75.96,76.17,69058.0,74.631,74.7291,74.4839,74.6899,69058.0
2025-03-05 13:30:00,76.14,76.59,76.13,76.59,25331.0,74.6604,75.1017,74.6506,75.1017,25331.0
2025-03-05 14:00:00,76.62,76.78,76.52,76.64,17171.0,75.1311,75.288,75.0331,75.1507,17171.0
2025-03-05 14:30:00,76.67,76.88,76.62,76.81,33097.0,75.1802,75.3861,75.1311,75.3174,33097.0
2025-03-05 15:00:00,76.81,76.81,76.54,76.72,37084.0,75.3174,75.3174,75.0527,75.2292,37084.0
2025-03-05 15:30:00,76.72,77.13,76.66,77.1,284766.0,75.2292,75.6312,75.1703,75.6018,284766.0
2025-03-06 09:30:00,76.52,76.79,75.35,75.37,87873.0,75.0331,75.2978,73.8858,73.9054,87873.0
2025-03-06 10:00:00,75.38,75.72,75.04,75.3,64705.0,73.9152,74.2486,73.5818,73.8368,64705.0
2025-03-06 10:30:00,75.48,75.87,75.43,75.87,23210.0,74.0133,74.3957,73.9642,74.3957,23210.0
2025-03-06 11:00:00,75.87,76.19,75.67,75.71,59887.0,74.3957,74.7095,74.1996,74.2388,59887.0
2025-03-06 11:30:00,75.73,75.83,74.86,74.89,35059.0,74.2584,74.3565,73.4053,73.4347,35059.0
2025-03-06 12:00:00,74.91,74.94,74.5,74.77,29786.0,73.4544,73.4838,73.0523,73.3171,29786.0
2025-03-06 12:30:00,74.8,75.0,74.74,74.93,23047.0,73.3465,73.5426,73.2877,73.474,23047.0
2025-03-06 13:00:00,74.99,75.04,74.77,74.87,21014.0,73.5328,73.5818,73.3171,73.4151,21014.0
2025-03-06 13:30:00,74.87,74.89,74.5,74.74,42536.0,73.4151,73.4347,73.0523,73.2877,42536.0
2025-03-06 14:00:00,74.72,74.79,74.6,74.66,29362.0,73.268,73.3367,73.1504,73.2092,29362.0
2025-03-06 14:30:00,74.64,74.85,74.5,74.5,42121.0,73.1896,73.3955,73.0523,73.0523,42121.0
2025-03-06 15:00:00,74.5,74.88,74.49,74.87,58429.0,73.0523,73.4249,73.0425,73.4151,58429.0
2025-03-06 15:30:00,74.9,75.18,74.33,74.46,139178.0,73.4445,73.7191,72.8856,73.0131,139178.0
2025-03-07 09:30:00,74.54,74.95,74.33,74.67,29378.0,73.0915,73.4936,72.8856,73.219,29378.0
2025-03-07 10:00:00,74.68,74.81,74.23,74.7,33415.0,73.2288,73.3563,72.7876,73.2484,33415.0
2025-03-07 10:30:00,74.71,75.12,74.54,74.63,44165.0,73.2582,73.6603,73.0915,73.1798,44165.0
2025-03-07 11:00:00,74.66,74.7,74.4,74.4,17751.0,73.2092,73.2484,72.9543,72.9543,17751.0
2025-03-07 11:30:00,74.38,74.43,74.04,74.05,23541.0,72.9346,72.9837,72.6013,72.6111,23541.0
2025-03-07 12:00:00,74.1,74.2,73.87,73.9,17997.0,72.6601,72.7581,72.4346,72.464,17997.0
2025-03-07 12:30:00,73.91,74.36,73.9,74.35,24166.0,72.4738,72.915,72.464,72.9052,24166.0
2025-03-07 13:00:00,74.37,74.65,74.37,74.44,20600.0,72.9248,73.1994,72.9248,72.9935,20600.0
2025-03-07 13:30:00,74.45,74.63,74.41,74.47,22310.0,73.0033,73.1798,72.9641,73.0229,22310.0
2025-03-07 14:00:00,74.47,74.6,74.4,74.53,21196.0,73.0229,73.1504,72.9543,73.0817,21196.0
2025-03-07 14:30:00,74.53,74.61,74.19,74.2,21389.0,73.0817,73.1602,72.7483,72.7581,21389.0
2025-03-07 15:00:00,74.19,74.38,74.11,74.24,34888.0,72.7483,72.9346,72.6699,72.7974,34888.0
2025-03-07 15:30:00,74.26,74.31,73.89,73.97,135262.0,72.817,72.866,72.4542,72.5326,135262.0
2025-03-10 09:30:00,73.75,74.79,73.74,74.35,15461.0,72.3169,73.3367,72.3071,72.9052,15461.0
2025-03-10 10:00:00,74.36,74.67,74.31,74.39,15767.0,72.915,73.219,72.866,72.9445,15767.0
2025-03-10 10:30:00,74.34,74.91,74.13,74.91,17112.0,72.8954,73.4544,72.6895,73.4544,17112.0
2025-03-10 11:00:00,74.95,75.23,74.68,74.73,17024.0,73.4936,73.7681,73.2288,73.2778,17024.0
2025-03-10 11:30:00,74.67,74.68,74.13,74.27,27499.0,73.219,73.2288,72.6895,72.8268,27499.0
2025-03-10 12:00:00,74.25,74.43,74.08,74.14,13667.0,72.8072,72.9837,72.6405,72.6993,13667.0
2025-03-10 12:30:00,74.14,74.27,74.1,74.22,19010.0,72.6993,72.8268,72.6601,72.7778,19010.0
2025-03-10 13:00:00,74.24,74.37,74.19,74.29,12185.0,72.7974,72.9248,72.7483,72.8464,12185.0
2025-03-10 13:30:00,74.25,74.25,74.01,74.08,10876.0,72.8072,72.8072,72.5718,72.6405,10876.0
2025-03-10 14:00:00,74.11,74.2,73.84,73.86,34258.0,72.6699,72.7581,72.4051,72.4248,34258.0
2025-03-10 14:30:00,73.87,73.91,73.65,73.68,25233.0,72.4346,72.4738,72.2188,72.2483,25233.0
2025-03-10 15:00:00,73.7,74.46,73.59,74.22,86742.0,72.2679,73.0131,72.16,72.7778,86742.0
2025-03-10 15:30:00,74.25,74.51,73.87,73.98,155655.0,72.8072,73.0621,72.4346,72.5424,155655.0
2025-03-11 09:30:00,74.11,74.81,73.9,74.02,66764.0,72.6699,73.3563,72.464,72.5816,66764.0
2025-03-11 10:00:00,73.98,74.34,73.82,74.34,25588.0,72.5424,72.8954,72.3855,72.8954,25588.0
2025-03-11 10:30:00,74.27,74.27,73.73,73.78,16616.0,72.8268,72.8268,72.2973,72.3463,16616.0
2025-03-11 11:00:00,73.8,74.02,73.5,73.64,31448.0,72.3659,72.5816,72.0717,72.209,31448.0
2025-03-11 11:30:00,73.67,73.85,73.6,73.63,21637.0,72.2384,72.4149,72.1698,72.1992,21637.0
2025-03-11 12:00:00,73.64,73.64,72.88,73.05,82853.0,72.209,72.209,71.4638,71.6305,82853.0
2025-03-11 12:30:00,73.0,73.13,72.57,72.74,102530.0,71.5815,71.7089,71.1598,71.3265,102530.0
2025-03-11 13:00:00,72.75,72.91,72.64,72.85,34379.0,71.3363,71.4932,71.2285,71.4344,34379.0
2025-03-11 13:30:00,72.85,73.14,72.85,73.14,23585.0,71.4344,71.7187,71.4344,71.7187,23585.0
2025-03-11 14:00:00,73.14,73.68,73.14,73.67,27590.0,71.7187,72.2483,71.7187,72.2384,27590.0
2025-03-11 14:30:00,73.63,74.14,73.56,74.01,67200.0,72.1992,72.6993,72.1306,72.5718,67200.0
2025-03-11 15:00:00,74.0,74.12,73.73,73.9,47191.0,72.562,72.6797,72.2973,72.464,47191.0
2025-03-11 15:30:00,73.87,74.07,73.66,73.73,177703.0,72.4346,72.6307,72.2286,72.2973,177703.0
2025-03-12 09:30:00,72.92,73.45,72.36,72.43,34753.0,72.2032,72.7279,71.6487,71.718,34753.0
2025-03-12 10:00:00,72.48,72.68,72.15,72.64,39227.0,71.7675,71.9655,71.4407,71.9259,39227.0
2025-03-12 10:30:00,72.56,72.64,71.97,72.13,15924.0,71.8467,71.9259,71.2625,71.4209,15924.0
2025-03-12 11:00:00,72.17,72.3,72.06,72.21,21370.0,71.4605,71.5892,71.3516,71.5001,21370.0
2025-03-12 11:30:00,72.22,72.23,71.59,71.75,22499.0,71.51,71.5199,70.8862,71.0447,22499.0
2025-03-12 12:00:00,71.73,71.77,71.47,71.6,21103.0,71.0249,71.0645,70.7674,70.8961,21103.0
2025-03-12 12:30:00,71.61,71.83,71.6,71.7,20968.0,70.906,71.1239,70.8961,70.9951,20968.0
2025-03-12 13:00:00,71.64,72.09,71.64,72.09,12787.0,70.9357,71.3813,70.9357,71.3813,12787.0
2025-03-12 13:30:00,72.07,72.17,71.8,71.83,11021.0,71.3615,71.4605,71.0942,71.1239,11021.0
2025-03-12 14:00:00,71.79,72.08,71.76,72.06,12305.0,71.0843,71.3714,71.0546,71.3516,12305.0
2025-03-12 14:30:00,72.06,72.17,72.0,72.13,15632.0,71.3516,71.4605,71.2922,71.4209,15632.0
2025-03-12 15:00:00,72.11,72.14,71.94,72.09,57213.0,71.4011,71.4308,71.2328,71.3813,57213.0
2025-03-12 15:30:00,72.09,72.27,71.93,72.0,117249.0,71.3813,71.5595,71.2229,71.2922,117249.0
2025-03-13 09:30:00,72.09,72.44,71.78,72.0,66370.0,71.3813,71.7279,71.0744,71.2922,66370.0
2025-03-13 10:00:00,72.05,72.52,72.05,72.44,65087.0,71.3417,71.8071,71.3417,71.7279,65087.0
2025-03-13 10:30:00,72.44,72.65,71.9,71.98,22598.0,71.7279,71.9358,71.1932,71.2724,22598.0
2025-03-13 11:00:00,71.98,71.98,71.62,71.63,37200.0,71.2724,71.2724,70.9159,70.9258,37200.0
2025-03-13 11:30:00,71.62,71.65,70.92,71.03,44773.0,70.9159,70.9456,70.2228,70.3317,44773.0
2025-03-13 12:00:00,71.0,71.16,70.78,71.06,53665.0,70.302,70.4605,70.0842,70.3614,53665.0
2025-03-13 12:30:00,71.05,71.31,71.02,71.22,50220.0,70.3515,70.609,70.3218,70.5199,50220.0
2025-03-13 13:00:00,71.23,71.23,70.7,70.71,21972.0,70.5298,70.5298,70.005,70.0149,21972.0
2025-03-13 13:30:00,70.69,70.89,70.66,70.8,17941.0,69.9951,70.1931,69.9654,70.104,17941.0
2025-03-13 14:00:00,70.78,70.9,70.61,70.64,17940.0,70.0842,70.203,69.9159,69.9456,17940.0
2025-03-13 14:30:00,70.66,70.8,70.42,70.46,116022.0,69.9654,70.104,69.7277,69.7673,116022.0
2025-03-13 15:00:00,70.51,70.62,70.28,70.43,34540.0,69.8168,69.9258,69.5891,69.7376,34540.0
2025-03-13 15:30:00,70.45,70.58,70.11,70.43,222095.0,69.7574,69.8862,69.4208,69.7376,222095.0
2025-03-14 09:30:00,70.98,71.47,70.37,70.97,38892.0,70.2822,70.7674,69.6782,70.2723,38892.0
2025-03-14 10:00:00,70.89,70.89,70.5,70.78,35997.0,70.1931,70.1931,69.8069,70.0842,35997.0
2025-03-14 10:30:00,70.72,71.16,70.72,71.16,27323.0,70.0248,70.4605,70.0248,70.4605,27323.0
2025-03-14 11:00:00,71.14,71.34,70.97,71.27,24086.0,70.4407,70.6387,70.2723,70.5694,24086.0
2025-03-14 11:30:00,71.3,71.35,71.18,71.28,14994.0,70.5991,70.6486,70.4803,70.5793,14994.0
2025-03-14 12:00:00,71.31,71.32,70.97,71.02,17824.0,70.609,70.6189,70.2723,70.3218,17824.0
2025-03-14 12:30:00,70.98,71.05,70.83,70.94,41822.0,70.2822,70.3515,70.1337,70.2426,41822.0
2025-03-14 13:00:00,70.99,71.04,70.84,70.85,14713.0,70.2921,70.3416,70.1436,70.1535,14713.0
2025-03-14 13:30:00,70.88,70.88,70.59,70.59,14696.0,70.1832,70.1832,69.8961,69.8961,14696.0
2025-03-14 14:00:00,70.59,70.72,70.59,70.69,12913.0,69.8961,70.0248,69.8961,69.9951,12913.0
2025-03-14 14:30:00,70.72,70.85,70.7,70.78,27771.0,70.0248,70.1535,70.005,70.0842,27771.0
2025-03-14 15:00:00,70.77,70.94,70.74,70.86,29664.0,70.0743,70.2426,70.0446,70.1634,29664.0
2025-03-14 15:30:00,70.87,71.17,70.77,71.05,96870.0,70.1733,70.4704,70.0743,70.3515,96870.0
2025-03-17 09:30:00,70.99,71.51,70.99,71.26,29369.0,70.2921,70.807,70.2921,70.5595,29369.0
2025-03-17 10:00:00,71.25,71.7,71.09,71.7,31934.0,70.5496,70.9951,70.3911,70.9951,31934.0
2025-03-17 10:30:00,71.66,71.75,71.61,71.73,9440.0,70.9555,71.0447,70.906,71.0249,9440.0
2025-03-17 11:00:00,71.76,71.91,71.74,71.77,9582.0,71.0546,71.2031,71.0348,71.0645,9582.0
2025-03-17 11:30:00,71.71,71.71,71.47,71.47,7164.0,71.005,71.005,70.7674,70.7674,7164.0
2025-03-17 12:00:00,71.44,71.44,71.34,71.36,18794.0,70.7377,70.7377,70.6387,70.6585,18794.0
2025-03-17 12:30:00,71.35,71.42,71.29,71.34,7945.0,70.6486,70.7179,70.5892,70.6387,7945.0
2025-03-17 13:00:00,71.34,71.48,71.34,71.42,9135.0,70.6387,70.7773,70.6387,70.7179,9135.0
2025-03-17 13:30:00,71.39,71.63,71.36,71.56,21612.0,70.6882,70.9258,70.6585,70.8565,21612.0
2025-03-17 14:00:00,71.56,71.68,71.55,71.55,23547.0,70.8565,70.9753,70.8466,70.8466,23547.0
2025-03-17 14:30:00,71.56,71.64,71.53,71.56,37802.0,70.8565,70.9357,70.8268,70.8565,37802.0
2025-03-17 15:00:00,71.51,71.53,71.35,71.4,27773.0,70.807,70.8268,70.6486,70.6981,27773.0
2025-03-17 15:30:00,71.39,71.58,71.34,71.4,93621.0,70.6882,70.8763,70.6387,70.6981,93621.0
2025-03-18 09:30:00,71.33,71.54,71.11,71.36,35885.0,70.6288,70.8367,70.4109,70.6585,35885.0
2025-03-18 10:00:00,71.36,71.86,71.32,71.84,40017.0,70.6585,71.1536,70.6189,71.1338,40017.0
2025-03-18 10:30:00,71.84,72.1,71.78,71.97,16298.0,71.1338,71.3912,71.0744,71.2625,16298.0
2025-03-18 11:00:00,71.98,72.05,71.42,71.45,45628.0,71.2724,71.3417,70.7179,70.7476,45628.0
2025-03-18 11:30:00,71.44,71.5,71.12,71.12,36558.0,70.7377,70.7971,70.4208,70.4208,36558.0
2025-03-18 12:00:00,71.12,71.34,71.09,71.3,13760.0,70.4208,70.6387,70.3911,70.5991,13760.0
2025-03-18 12:30:00,71.26,71.3,71.11,71.2,8107.0,70.5595,70.5991,70.4109,70.5001,8107.0
2025-03-18 13:00:00,71.2,71.35,71.1,71.31,9590.0,70.5001,70.6486,70.401,70.609,9590.0
2025-03-18 13:30:00,71.3,71.44,71.29,71.3,11766.0,70.5991,70.7377,70.5892,70.5991,11766.0
2025-03-18 14:00:00,71.3,71.42,71.23,71.23,7929.0,70.5991,70.7179,70.5298,70.5298,7929.0
2025-03-18 14:30:00,71.22,71.3,71.16,71.2,11375.0,70.5199,70.5991,70.4605,70.5001,11375.0
2025-03-18 15:00:00,71.19,71.36,71.05,71.33,20267.0,70.4902,70.6585,70.3515,70.6288,20267.0
2025-03-18 15:30:00,71.33,71.53,71.29,71.42,101093.0,70.6288,70.8268,70.5892,70.7179,101093.0
2025-03-19 09:30:00,71.84,71.84,71.41,71.53,28528.0,71.1338,71.1338,70.708,70.8268,28528.0
2025-03-19 10:00:00,71.48,71.55,71.15,71.18,19802.0,70.7773,70.8466,70.4506,70.4803,19802.0
2025-03-19 10:30:00,71.22,71.22,70.9,71.0,7487.0,70.5199,70.5199,70.203,70.302,7487.0
2025-03-19 11:00:00,70.96,70.96,70.77,70.77,6183.0,70.2624,70.2624,70.0743,70.0743,6183.0
2025-03-19 11:30:00,70.82,71.19,70.82,71.15,5144.0,70.1238,70.4902,70.1238,70.4506,5144.0
2025-03-19 12:00:00,71.18,71.34,71.1,71.32,11877.0,70.4803,70.6387,70.401,70.6189,11877.0
2025-03-19 12:30:00,71.28,71.52,71.28,71.43,40661.0,70.5793,70.8169,70.5793,70.7278,40661.0
2025-03-19 13:00:00,71.49,71.53,71.32,71.32,5642.0,70.7872,70.8268,70.6189,70.6189,5642.0
2025-03-19 13:30:00,71.32,71.51,71.27,71.41,9880.0,70.6189,70.807,70.5694,70.708,9880.0
2025-03-19 14:00:00,71.41,71.81,71.25,71.71,38006.0,70.708,71.1041,70.5496,71.005,38006.0
2025-03-19 14:30:00,71.72,72.2,71.72,72.15,26443.0,71.015,71.4902,71.015,71.4407,26443.0
2025-03-19 15:00:00,72.15,72.5,72.15,72.28,26514.0,71.4407,71.7873,71.4407,71.5694,26514.0
2025-03-19 15:30:00,72.3,72.37,71.91,72.08,107364.0,71.5892,71.6586,71.2031,71.3714,107364.0
2025-03-20 09:30:00,72.18,72.4,71.74,72.26,46120.0,71.4704,71.6883,71.0348,71.5496,46120.0
2025-03-20 10:00:00,72.26,72.46,72.07,72.45,20428.0,71.5496,71.7477,71.3615,71.7378,20428.0
2025-03-20 10:30:00,72.43,72.5,72.11,72.15,45983.0,71.718,71.7873,71.4011,71.4407,45983.0
2025-03-20 11:00:00,72.18,72.26,72.11,72.26,36579.0,71.4704,71.5496,71.4011,71.5496,36579.0
2025-03-20 11:30:00,72.25,72.32,72.13,72.29,38546.0,71.5397,71.6091,71.4209,71.5793,38546.0
2025-03-20 12:00:00,72.29,72.33,71.97,72.09,16246.0,71.5793,71.619,71.2625,71.3813,16246.0
2025-03-20 12:30:00,72.11,72.17,71.93,71.98,29274.0,71.4011,71.4605,71.2229,71.2724,29274.0
2025-03-20 13:00:00,72.01,72.11,71.83,71.88,43694.0,71.3021,71.4011,71.1239,71.1734,43694.0
2025-03-20 13:30:00,71.91,71.99,71.6,71.62,51003.0,71.2031,71.2823,70.8961,70.9159,51003.0
2025-03-20 14:00:00,71.62,71.83,71.61,71.65,51336.0,70.9159,71.1239,70.906,70.9456,51336.0
2025-03-20 14:30:00,71.65,71.83,71.64,71.7,54401.0,70.9456,71.1239,70.9357,70.9951,54401.0
2025-03-20 15:00:00,71.73,71.87,71.73,71.82,24397.0,71.0249,71.1635,71.0249,71.114,24397.0
2025-03-20 15:30:00,71.8,72.37,71.74,72.03,119384.0,71.0942,71.6586,71.0348,71.3219,119384.0
2025-03-21 09:30:00,71.95,71.95,70.91,71.38,291889.0,71.2427,71.2427,70.2129,70.6783,291889.0
2025-03-21 10:00:00,71.36,71.39,70.76,71.02,65865.0,70.6585,70.6882,70.0644,70.3218,65865.0
2025-03-21 10:30:00,71.01,71.45,70.79,71.45,24009.0,70.3119,70.7476,70.0941,70.7476,24009.0
2025-03-21 11:00:00,71.41,71.59,71.13,71.14,20707.0,70.708,70.8862,70.4308,70.4407,20707.0
2025-03-21 11:30:00,71.17,71.22,71.06,71.08,8966.0,70.4704,70.5199,70.3614,70.3812,8966.0
2025-03-21 12:00:00,71.07,71.35,71.07,71.34,12353.0,70.3713,70.6486,70.3713,70.6387,12353.0
2025-03-21 12:30:00,71.31,71.36,71.15,71.34,14301.0,70.609,70.6585,70.4506,70.6387,14301.0
2025-03-21 13:00:00,71.34,71.48,71.31,71.34,15833.0,70.6387,70.7773,70.609,70.6387,15833.0
2025-03-21 13:30:00,71.31,71.62,71.29,71.51,16660.0,70.609,70.9159,70.5892,70.807,16660.0
2025-03-21 14:00:00,71.51,71.6,71.39,71.44,37205.0,70.807,70.8961,70.6882,70.7377,37205.0
2025-03-21 14:30:00,71.48,71.68,71.47,71.62,10414.0,70.7773,70.9753,70.7674,70.9159,10414.0
2025-03-21 15:00:00,71.6,71.79,71.58,71.62,21737.0,70.8961,71.0843,70.8763,70.9159,21737.0
2025-03-21 15:30:00,71.59,71.74,71.21,71.47,67019.0,70.8862,71.0348,70.51,70.7674,67019.0
2025-03-24 09:30:00,72.12,72.52,71.74,71.94,69141.0,71.411,71.8071,71.0348,71.2328,69141.0
2025-03-24 10:00:00,71.99,72.08,71.81,71.95,81157.0,71.2823,71.3714,71.1041,71.2427,81157.0
2025-03-24 10:30:00,71.95,72.13,71.73,72.13,11940.0,71.2427,71.4209,71.0249,71.4209,11940.0
2025-03-24 11:00:00,72.14,72.52,72.1,72.41,50548.0,71.4308,71.8071,71.3912,71.6982,50548.0
2025-03-24 11:30:00,72.42,72.47,72.23,72.45,8483.0,71.7081,71.7576,71.5199,71.7378,8483.0
2025-03-24 12:00:00,72.47,72.65,72.46,72.51,16168.0,71.7576,71.9358,71.7477,71.7972,16168.0
2025-03-24 12:30:00,72.52,72.55,72.36,72.43,14387.0,71.8071,71.8368,71.6487,71.718,14387.0
2025-03-24 13:00:00,72.42,72.44,72.29,72.34,13130.0,71.7081,71.7279,71.5793,71.6289,13130.0
2025-03-24 13:30:00,72.34,72.43,72.18,72.22,20486.0,71.6289,71.718,71.4704,71.51,20486.0
2025-03-24 14:00:00,72.23,72.23,71.9,71.9,15836.0,71.5199,71.5199,71.1932,71.1932,15836.0
2025-03-24 14:30:00,71.9,72.08,71.88,72.08,24147.0,71.1932,71.3714,71.1734,71.3714,24147.0
2025-03-24 15:00:00,72.09,72.31,72.03,72.26,28789.0,71.3813,71.5992,71.3219,71.5496,28789.0
2025-03-24 15:30:00,72.27,72.56,72.21,72.42,115777.0,71.5595,71.8467,71.5001,71.7081,115777.0
2025-03-25 09:30:00,72.48,72.48,72.2,72.23,70670.0,71.7675,71.7675,71.4902,71.5199,70670.0
2025-03-25 10:00:00,72.32,72.59,72.21,72.56,32054.0,71.6091,71.8764,71.5001,71.8467,32054.0
2025-03-25 10:30:00,72.59,72.83,72.5,72.83,19478.0,71.8764,72.114,71.7873,72.114,19478.0
2025-03-25 11:00:00,72.83,72.84,72.45,72.48,24190.0,72.114,72.1239,71.7378,71.7675,24190.0
2025-03-25 11:30:00,72.48,72.58,72.19,72.31,19719.0,71.7675,71.8665,71.4803,71.5992,19719.0
2025-03-25 12:00:00,72.31,72.31,72.18,72.27,19630.0,71.5992,71.5992,71.4704,71.5595,19630.0
2025-03-25 12:30:00,72.27,72.34,72.21,72.31,22397.0,71.5595,71.6289,71.5001,71.5992,22397.0
2025-03-25 13:00:00,72.31,72.49,72.29,72.39,14558.0,71.5992,71.7774,71.5793,71.6784,14558.0
2025-03-25 13:30:00,72.42,72.68,72.42,72.5,10895.0,71.7081,71.9655,71.7081,71.7873,10895.0
2025-03-25 14:00:00,72.5,72.58,72.49,72.55,11461.0,71.7873,71.8665,71.7774,71.8368,11461.0
2025-03-25 14:30:00,72.54,72.54,72.39,72.4,12200.0,71.8269,71.8269,71.6784,71.6883,12200.0
2025-03-25 15:00:00,72.4,72.46,72.24,72.28,17404.0,71.6883,71.7477,71.5298,71.5694,17404.0
2025-03-25 15:30:00,72.28,72.39,71.68,72.17,77089.0,71.5694,71.6784,70.9753,71.4605,77089.0
2025-03-26 09:30:00,72.36,72.82,72.27,72.82,10492.0,71.6487,72.1041,71.5595,72.1041,10492.0
2025-03-26 10:00:00,72.88,73.04,72.72,72.82,7544.0,72.1635,72.322,72.0051,72.1041,7544.0
2025-03-26 10:30:00,72.78,72.98,72.75,72.81,6508.0,72.0645,72.2626,72.0348,72.0942,6508.0
2025-03-26 11:00:00,72.81,72.82,72.3,72.36,4257.0,72.0942,72.1041,71.5892,71.6487,4257.0
2025-03-26 11:30:00,72.35,72.4,72.26,72.36,10734.0,71.6388,71.6883,71.5496,71.6487,10734.0
2025-03-26 12:00:00,72.44,72.67,72.44,72.67,5653.0,71.7279,71.9556,71.7279,71.9556,5653.0
2025-03-26 12:30:00,72.6,72.72,72.54,72.62,3371.0,71.8863,72.0051,71.8269,71.9061,3371.0
2025-03-26 13:00:00,72.65,72.72,72.58,72.66,5050.0,71.9358,72.0051,71.8665,71.9457,5050.0
2025-03-26 13:30:00,72.63,72.72,72.56,72.59,8036.0,71.916,72.0051,71.8467,71.8764,8036.0
2025-03-26 14:00:00,72.61,72.74,72.6,72.68,10738.0,71.8962,72.0249,71.8863,71.9655,10738.0
2025-03-26 14:30:00,72.65,72.68,72.46,72.51,14908.0,71.9358,71.9655,71.7477,71.7972,14908.0
2025-03-26 15:00:00,72.53,72.66,72.46,72.62,12578.0,71.817,71.9457,71.7477,71.9061,12578.0
2025-03-26 15:30:00,72.65,73.04,72.64,72.83,73933.0,71.9358,72.322,71.9259,72.114,73933.0
2025-03-27 09:30:00,73.03,73.07,72.69,72.91,16094.0,72.3121,72.3517,71.9754,72.1933,16094.0
2025-03-27 10:00:00,72.97,73.32,72.9,73.28,29626.0,72.2527,72.5992,72.1834,72.5596,29626.0
2025-03-27 10:30:00,73.27,73.31,73.17,73.3,12292.0,72.5497,72.5893,72.4507,72.5794,12292.0
2025-03-27 11:00:00,73.28,73.45,73.28,73.31,12049.0,72.5596,72.7279,72.5596,72.5893,12049.0
2025-03-27 11:30:00,73.28,73.28,72.4,72.46,8571.0,72.5596,72.5596,71.6883,71.7477,8571.0
2025-03-27 12:00:00,72.42,72.58,72.41,72.47,8293.0,71.7081,71.8665,71.6982,71.7576,8293.0
2025-03-27 12:30:00,72.54,72.57,72.31,72.41,9053.0,71.8269,71.8566,71.5992,71.6982,9053.0
2025-03-27 13:00:00,72.42,72.65,72.4,72.47,6066.0,71.7081,71.9358,71.6883,71.7576,6066.0
2025-03-27 13:30:00,72.47,72.52,72.3,72.3,13877.0,71.7576,71.8071,71.5892,71.5892,13877.0
2025-03-27 14:00:00,72.33,72.56,72.33,72.51,11843.0,71.619,71.8467,71.619,71.7972,11843.0
2025-03-27 14:30:00,72.5,72.6,72.38,72.39,5791.0,71.7873,71.8863,71.6685,71.6784,5791.0
2025-03-27 15:00:00,72.41,72.83,72.4,72.77,22488.0,71.6982,72.114,71.6883,72.0546,22488.0
2025-03-27 15:30:00,72.74,72.74,72.36,72.37,41507.0,72.0249,72.0249,71.6487,71.6586,41507.0
2025-03-28 09:30:00,72.98,72.98,72.34,72.39,15218.0,72.2626,72.2626,71.6289,71.6784,15218.0
2025-03-28 10:00:00,72.36,72.54,72.17,72.34,10792.0,71.6487,71.8269,71.4605,71.6289,10792.0
2025-03-28 10:30:00,72.25,72.31,71.9,72.16,8382.0,71.5397,71.5992,71.1932,71.4506,8382.0
2025-03-28 11:00:00,72.13,72.24,72.08,72.09,10229.0,71.4209,71.5298,71.3714,71.3813,10229.0
2025-03-28 11:30:00,72.12,72.43,72.11,72.42,42786.0,71.411,71.718,71.4011,71.7081,42786.0
2025-03-28 12:00:00,72.39,72.49,72.39,72.4,8536.0,71.6784,71.7774,71.6784,71.6883,8536.0
2025-03-28 12:30:00,72.36,72.44,72.31,72.36,15885.0,71.6487,71.7279,71.5992,71.6487,15885.0
2025-03-28 13:00:00,72.36,72.36,72.22,72.31,38446.0,71.6487,71.6487,71.51,71.5992,38446.0
2025-03-28 13:30:00,72.34,72.42,72.34,72.4,14803.0,71.6289,71.7081,71.6289,71.6883,14803.0
2025-03-28 14:00:00,72.4,72.41,72.11,72.15,8567.0,71.6883,71.6982,71.4011,71.4407,8567.0
2025-03-28 14:30:00,72.1,72.33,72.09,72.31,14216.0,71.3912,71.619,71.3813,71.5992,14216.0
2025-03-28 15:00:00,72.31,72.62,72.29,72.53,46503.0,71.5992,71.9061,71.5793,71.817,46503.0
2025-03-28 15:30:00,72.53,73.05,72.48,72.86,165410.0,71.817,72.3319,71.7675,72.1437,165410.0
2025-03-31 09:30:00,73.23,73.49,72.72,73.08,64064.0,72.5101,72.7676,72.0051,72.3616,64064.0
2025-03-31 10:00:00,73.08,73.29,72.81,73.28,58280.0,72.3616,72.5695,72.0942,72.5596,58280.0
2025-03-31 10:30:00,73.22,73.43,73.18,73.27,41530.0,72.5002,72.7081,72.4606,72.5497,41530.0
2025-03-31 11:00:00,73.35,73.58,73.27,73.47,51783.0,72.6289,72.8567,72.5497,72.7477,51783.0
2025-03-31 11:30:00,73.45,73.5,73.11,73.23,13089.0,72.7279,72.7775,72.3913,72.5101,13089.0
2025-03-31 12:00:00,73.23,73.24,72.82,73.04,28080.0,72.5101,72.52,72.1041,72.322,28080.0
2025-03-31 12:30:00,73.04,73.18,72.98,72.98,62158.0,72.322,72.4606,72.2626,72.2626,62158.0
2025-03-31 13:00:00,72.99,73.03,72.76,72.93,17774.0,72.2725,72.3121,72.0447,72.2131,17774.0
2025-03-31 13:30:00,72.95,73.14,72.92,73.08,54720.0,72.2329,72.421,72.2032,72.3616,54720.0
2025-03-31 14:00:00,73.09,73.58,73.08,73.55,36880.0,72.3715,72.8567,72.3616,72.827,36880.0
2025-03-31 14:30:00,73.58,73.76,73.51,73.56,30121.0,72.8567,73.0349,72.7874,72.8369,30121.0
2025-03-31 15:00:00,73.56,73.74,73.5,73.51,43262.0,72.8369,73.0151,72.7775,72.7874,43262.0
2025-03-31 15:30:00,73.52,74.0,73.44,73.76,333038.0,72.7973,73.2725,72.718,73.0349,333038.0
2025-04-01 09:30:00,73.65,74.0,73.3,73.31,63914.0,72.926,73.2725,72.5794,72.5893,63914.0
2025-04-01 10:00:00,73.22,73.5,72.7,72.83,36550.0,72.5002,72.7775,71.9853,72.114,36550.0
2025-04-01 10:30:00,72.81,73.3,72.79,73.17,24512.0,72.0942,72.5794,72.0744,72.4507,24512.0
2025-04-01 11:00:00,73.14,73.48,73.11,73.3,66789.0,72.421,72.7576,72.3913,72.5794,66789.0
2025-04-01 11:30:00,73.3,73.56,73.25,73.52,58049.0,72.5794,72.8369,72.5299,72.7973,58049.0
2025-04-01 12:00:00,73.55,73.75,73.55,73.55,15180.0,72.827,73.025,72.827,72.827,15180.0
2025-04-01 12:30:00,73.45,73.5,73.18,73.28,28027.0,72.7279,72.7775,72.4606,72.5596,28027.0
2025-04-01 13:00:00,73.28,73.38,73.04,73.09,20180.0,72.5596,72.6586,72.322,72.3715,20180.0
2025-04-01 13:30:00,73.08,73.09,72.91,72.91,14717.0,72.3616,72.3715,72.1933,72.1933,14717.0
2025-04-01 14:00:00,72.91,73.04,72.83,73.04,42215.0,72.1933,72.322,72.114,72.322,42215.0
2025-04-01 14:30:00,73.03,73.06,72.79,72.99,97181.0,72.3121,72.3418,72.0744,72.2725,97181.0
2025-04-01 15:00:00,72.99,73.17,72.91,73.1,52751.0,72.2725,72.4507,72.1933,72.3814,52751.0
2025-04-01 15:30:00,73.13,73.67,73.09,73.6,117932.0,72.4111,72.9458,72.3715,72.8765,117932.0
2025-04-02 09:30:00,73.33,73.63,72.98,73.45,74249.0,72.6091,72.9062,72.2626,72.7279,74249.0
2025-04-02 10:00:00,73.45,74.03,73.38,73.97,60226.0,72.7279,73.3022,72.6586,73.2428,60226.0
2025-04-02 10:30:00,74.0,74.37,73.97,74.31,51028.0,73.2725,73.6389,73.2428,73.5795,51028.0
2025-04-02 11:00:00,74.34,74.53,74.34,74.48,19467.0,73.6092,73.7973,73.6092,73.7478,19467.0
2025-04-02 11:30:00,74.51,74.53,74.2,74.23,25050.0,73.7775,73.7973,73.4706,73.5003,25050.0
2025-04-02 12:00:00,74.21,74.35,74.2,74.34,17717.0,73.4805,73.6191,73.4706,73.6092,17717.0
2025-04-02 12:30:00,74.35,74.47,74.32,74.43,72268.0,73.6191,73.7379,73.5894,73.6983,72268.0
2025-04-02 13:00:00,74.42,74.48,74.28,74.31,24831.0,73.6884,73.7478,73.5498,73.5795,24831.0
2025-04-02 13:30:00,74.31,74.31,74.12,74.3,29497.0,73.5795,73.5795,73.3914,73.5696,29497.0
2025-04-02 14:00:00,74.23,74.43,74.23,74.35,28110.0,73.5003,73.6983,73.5003,73.6191,28110.0
2025-04-02 14:30:00,74.37,74.48,74.28,74.28,48213.0,73.6389,73.7478,73.5498,73.5498,48213.0
2025-04-02 15:00:00,74.29,74.41,74.29,74.38,61556.0,73.5597,73.6785,73.5597,73.6488,61556.0
2025-04-02 15:30:00,74.4,74.99,74.39,74.74,132688.0,73.6686,74.2528,73.6587,74.0053,132688.0
2025-04-03 09:30:00,74.19,74.59,72.36,72.56,84755.0,73.4607,73.8567,71.6487,71.8467,84755.0
2025-04-03 10:00:00,72.44,72.48,71.0,71.78,29168.0,71.7279,71.7675,70.302,71.0744,29168.0
2025-04-03 10:30:00,71.74,72.12,71.64,72.06,81765.0,71.0348,71.411,70.9357,71.3516,81765.0
2025-04-03 11:00:00,72.05,72.75,72.0,72.72,23717.0,71.3417,72.0348,71.2922,72.0051,23717.0
2025-04-03 11:30:00,72.69,73.12,72.59,73.12,35102.0,71.9754,72.4012,71.8764,72.4012,35102.0
2025-04-03 12:00:00,73.09,73.41,73.04,73.41,36373.0,72.3715,72.6883,72.322,72.6883,36373.0
2025-04-03 12:30:00,73.36,73.36,73.07,73.19,68185.0,72.6388,72.6388,72.3517,72.4705,68185.0
2025-04-03 13:00:00,73.21,73.27,72.85,72.92,51068.0,72.4903,72.5497,72.1338,72.2032,51068.0
2025-04-03 13:30:00,72.94,72.95,72.71,72.73,75606.0,72.223,72.2329,71.9952,72.015,75606.0
2025-04-03 14:00:00,72.75,72.82,72.4,72.41,22704.0,72.0348,72.1041,71.6883,71.6982,22704.0
2025-04-03 14:30:00,72.44,72.7,72.14,72.65,33243.0,71.7279,71.9853,71.4308,71.9358,33243.0
2025-04-03 15:00:00,72.64,72.64,72.12,72.2,36670.0,71.9259,71.9259,71.411,71.4902,36670.0
2025-04-03 15:30:00,72.2,72.22,71.83,72.08,187708.0,71.4902,71.51,71.1239,71.3714,187708.0
2025-04-04 09:30:00,72.79,72.79,70.21,70.96,319707.0,72.0744,72.0744,69.5198,70.2624,319707.0
2025-04-04 10:00:00,70.95,71.02,70.16,70.37,87330.0,70.2525,70.3218,69.4703,69.6782,87330.0
2025-04-04 10:30:00,70.35,71.33,70.05,71.16,91573.0,69.6584,70.6288,69.3614,70.4605,91573.0
2025-04-04 11:00:00,71.17,71.75,70.34,70.35,65145.0,70.4704,71.0447,69.6485,69.6584,65145.0
2025-04-04 11:30:00,70.3,70.63,69.85,70.6,46625.0,69.6089,69.9357,69.1633,69.906,46625.0
2025-04-04 12:00:00,70.65,71.17,70.58,70.94,185063.0,69.9555,70.4704,69.8862,70.2426,185063.0
2025-04-04 12:30:00,70.95,71.39,70.56,70.67,101301.0,70.2525,70.6882,69.8664,69.9753,101301.0
2025-04-04 13:00:00,70.66,70.79,69.9,70.51,49540.0,69.9654,70.0941,69.2128,69.8168,49540.0
2025-04-04 13:30:00,70.48,70.77,70.27,70.58,46073.0,69.7871,70.0743,69.5792,69.8862,46073.0
2025-04-04 14:00:00,70.63,70.84,69.97,69.97,21030.0,69.9357,70.1436,69.2822,69.2822,21030.0
2025-04-04 14:30:00,69.91,69.97,69.42,69.93,62309.0,69.2227,69.2822,68.7376,69.2425,62309.0
2025-04-04 15:00:00,69.93,70.13,69.67,69.88,58335.0,69.2425,69.4406,68.9851,69.193,58335.0
2025-04-04 15:30:00,69.88,70.28,68.69,68.78,291604.0,69.193,69.5891,68.0147,68.1039,291604.0
2025-04-07 09:30:00,68.03,68.03,65.98,66.94,146694.0,67.3612,67.3612,65.3314,66.2819,146694.0
2025-04-07 10:00:00,66.9,69.62,66.29,67.78,94771.0,66.2423,68.9356,65.6383,67.1137,94771.0
2025-04-07 10:30:00,67.83,68.81,67.12,68.54,107359.0,67.1632,68.1336,66.4602,67.8662,107359.0
2025-04-07 11:00:00,68.48,69.13,66.75,67.0,101553.0,67.8068,68.4504,66.0938,66.3414,101553.0
2025-04-07 11:30:00,66.96,68.15,66.94,67.62,35613.0,66.3017,67.48,66.2819,66.9553,35613.0
2025-04-07 12:00:00,67.38,67.56,66.85,67.56,51860.0,66.7176,66.8958,66.1928,66.8958,51860.0
2025-04-07 12:30:00,67.47,67.75,66.65,66.76,35545.0,66.8067,67.084,65.9948,66.1037,35545.0
2025-04-07 13:00:00,66.82,68.02,66.82,68.02,49937.0,66.1631,67.3513,66.1631,67.3513,49937.0
2025-04-07 13:30:00,67.95,68.42,67.57,68.17,41045.0,67.282,67.7474,66.9057,67.4998,41045.0
2025-04-07 14:00:00,68.17,68.48,67.92,68.03,35584.0,67.4998,67.8068,67.2523,67.3612,35584.0
2025-04-07 14:30:00,68.04,68.19,67.55,67.81,53304.0,67.3711,67.5197,66.8859,67.1434,53304.0
2025-04-07 15:00:00,67.8,68.21,67.35,67.39,48327.0,67.1335,67.5395,66.6879,66.7275,48327.0
2025-04-07 15:30:00,67.48,68.14,67.39,67.52,196768.0,66.8166,67.4701,66.7275,66.8562,196768.0
2025-04-08 09:30:00,68.6,68.94,68.2,68.68,95701.0,67.9256,68.2623,67.5296,68.0048,95701.0
2025-04-08 10:00:00,68.72,68.89,68.31,68.7,73854.0,68.0444,68.2128,67.6385,68.0246,73854.0
2025-04-08 10:30:00,68.78,68.83,68.12,68.12,55063.0,68.1039,68.1534,67.4503,67.4503,55063.0
2025-04-08 11:00:00,68.1,68.31,67.4,67.4,62526.0,67.4305,67.6385,66.7374,66.7374,62526.0
2025-04-08 11:30:00,67.34,67.95,67.34,67.69,70774.0,66.678,67.282,66.678,67.0246,70774.0
2025-04-08 12:00:00,67.7,67.95,67.28,67.48,52526.0,67.0345,67.282,66.6186,66.8166,52526.0
2025-04-08 12:30:00,67.54,67.58,66.72,66.76,72499.0,66.876,66.9156,66.0641,66.1037,72499.0
2025-04-08 13:00:00,66.7,66.88,66.12,66.15,46416.0,66.0443,66.2225,65.47,65.4997,46416.0
2025-04-08 13:30:00,66.14,66.96,66.11,66.72,62991.0,65.4898,66.3017,65.4601,66.0641,62991.0
2025-04-08 14:00:00,66.71,66.79,66.31,66.31,44512.0,66.0542,66.1334,65.6581,65.6581,44512.0
2025-04-08 14:30:00,66.37,67.13,66.32,66.5,54550.0,65.7175,66.4701,65.668,65.8463,54550.0
2025-04-08 15:00:00,66.5,66.58,65.83,66.04,60128.0,65.8463,65.9255,65.1829,65.3908,60128.0
2025-04-08 15:30:00,66.04,66.14,64.78,65.52,378066.0,65.3908,65.4898,64.1432,64.8759,378066.0
2025-04-09 09:30:00,64.12,64.94,63.44,64.88,170523.0,63.4897,64.3016,62.8163,64.2422,170523.0
2025-04-09 10:00:00,64.78,65.25,64.33,64.73,67333.0,64.1432,64.6086,63.6976,64.0937,67333.0
2025-04-09 10:30:00,64.81,65.23,64.15,64.18,64835.0,64.1729,64.5888,63.5194,63.5491,64835.0
2025-04-09 11:00:00,64.11,65.21,64.1,65.0,49985.0,63.4798,64.5689,63.4699,64.361,49985.0
2025-04-09 11:30:00,64.93,65.22,64.8,64.95,38550.0,64.2917,64.5788,64.163,64.3115,38550.0
2025-04-09 12:00:00,64.93,65.47,64.76,65.22,38438.0,64.2917,64.8264,64.1234,64.5788,38438.0
2025-04-09 12:30:00,65.16,65.6,65.14,65.34,36105.0,64.5194,64.9551,64.4996,64.6977,36105.0
2025-04-09 13:00:00,65.34,69.09,65.02,68.02,79979.0,64.6977,68.4108,64.3808,67.3513,79979.0
2025-04-09 13:30:00,67.92,69.24,67.57,69.14,94493.0,67.2523,68.5593,66.9057,68.4603,94493.0
2025-04-09 14:00:00,69.17,69.94,68.28,68.88,99826.0,68.49,69.2524,67.6088,68.2029,99826.0
2025-04-09 14:30:00,68.88,69.24,68.09,68.13,88240.0,68.2029,68.5593,67.4206,67.4602,88240.0
2025-04-09 15:00:00,68.13,69.66,68.04,69.59,59431.0,67.4602,68.9752,67.3711,68.9059,59431.0
2025-04-09 15:30:00,69.6,70.0,69.29,69.78,259165.0,68.9158,69.3119,68.6088,69.094,259165.0
2025-04-10 09:30:00,68.99,70.2,68.78,69.84,33767.0,68.3118,69.5099,68.1039,69.1534,33767.0
2025-04-10 10:00:00,69.84,69.84,68.92,68.92,54257.0,69.1534,69.1534,68.2425,68.2425,54257.0
2025-04-10 10:30:00,68.78,68.96,68.2,68.23,29878.0,68.1039,68.2821,67.5296,67.5593,29878.0
2025-04-10 11:00:00,68.26,68.31,67.7,67.7,38790.0,67.589,67.6385,67.0345,67.0345,38790.0
2025-04-10 11:30:00,67.69,67.93,67.46,67.6,30548.0,67.0246,67.2622,66.7968,66.9355,30548.0
2025-04-10 12:00:00,67.57,67.75,66.68,67.05,35954.0,66.9057,67.084,66.0245,66.3909,35954.0
2025-04-10 12:30:00,67.1,67.89,67.1,67.74,31670.0,66.4404,67.2226,66.4404,67.0741,31670.0
2025-04-10 13:00:00,67.67,68.44,67.18,67.83,36734.0,67.0048,67.7672,66.5196,67.1632,36734.0
2025-04-10 13:30:00,67.73,68.63,67.64,68.2,42816.0,67.0642,67.9553,66.9751,67.5296,42816.0
2025-04-10 14:00:00,68.2,68.74,67.74,68.71,25290.0,67.5296,68.0642,67.0741,68.0345,25290.0
2025-04-10 14:30:00,68.8,69.09,68.2,68.35,74336.0,68.1237,68.4108,67.5296,67.6781,74336.0
2025-04-10 15:00:00,68.3,68.82,68.01,68.01,53213.0,67.6286,68.1435,67.3414,67.3414,53213.0
2025-04-10 15:30:00,68.03,68.54,67.42,68.4,136861.0,67.3612,67.8662,66.7572,67.7276,136861.0
2025-04-11 09:30:00,67.75,68.47,67.01,68.05,63367.0,67.084,67.7969,66.3513,67.381,63367.0
2025-04-11 10:00:00,67.9,68.45,67.66,67.72,34764.0,67.2325,67.7771,66.9949,67.0543,34764.0
2025-04-11 10:30:00,67.76,68.4,67.75,67.88,18837.0,67.0939,67.7276,67.084,67.2127,18837.0
2025-04-11 11:00:00,67.94,68.44,67.44,67.74,34349.0,67.2721,67.7672,66.777,67.0741,34349.0
2025-04-11 11:30:00,67.87,68.35,67.68,68.34,32172.0,67.2028,67.6781,67.0147,67.6682,32172.0
2025-04-11 12:00:00,68.37,68.73,68.29,68.64,16936.0,67.6979,68.0543,67.6187,67.9652,16936.0
2025-04-11 12:30:00,68.69,69.13,68.68,69.02,6819.0,68.0147,68.4504,68.0048,68.3415,6819.0
2025-04-11 13:00:00,69.15,69.17,68.66,68.66,12172.0,68.4702,68.49,67.985,67.985,12172.0
2025-04-11 13:30:00,68.72,69.69,68.65,69.49,25481.0,68.0444,69.0049,67.9751,68.8069,25481.0
2025-04-11 14:00:00,69.44,69.47,68.95,69.15,8535.0,68.7574,68.7871,68.2722,68.4702,8535.0
2025-04-11 14:30:00,69.22,69.48,69.11,69.2,31339.0,68.5395,68.797,68.4306,68.5197,31339.0
2025-04-11 15:00:00,69.19,69.5,69.19,69.42,16909.0,68.5098,68.8168,68.5098,68.7376,16909.0
2025-04-11 15:30:00,69.39,69.67,69.24,69.41,82794.0,68.7079,68.9851,68.5593,68.7277,82794.0
2025-04-14 09:30:00,69.34,70.36,69.34,69.92,19690.0,68.6583,69.6683,68.6583,69.2326,19690.0
2025-04-14 10:00:00,69.95,70.24,69.6,69.95,23603.0,69.2624,69.5495,68.9158,69.2624,23603.0
2025-04-14 10:30:00,69.95,70.38,69.95,70.3,15709.0,69.2624,69.6881,69.2624,69.6089,15709.0
2025-04-14 11:00:00,70.33,70.44,69.98,69.98,16774.0,69.6386,69.7475,69.2921,69.2921,16774.0
2025-04-14 11:30:00,70.06,70.23,69.7,69.7,7596.0,69.3713,69.5396,69.0148,69.0148,7596.0
2025-04-14 12:00:00,69.73,70.06,69.57,69.84,15132.0,69.0445,69.3713,68.8861,69.1534,15132.0
2025-04-14 12:30:00,69.85,70.2,69.85,69.97,15207.0,69.1633,69.5099,69.1633,69.2822,15207.0
2025-04-14 13:00:00,69.98,70.49,69.95,70.11,20412.0,69.2921,69.797,69.2624,69.4208,20412.0
2025-04-14 13:30:00,70.16,70.36,70.08,70.35,11183.0,69.4703,69.6683,69.3911,69.6584,11183.0
2025-04-14 14:00:00,70.4,70.57,70.32,70.48,12543.0,69.7079,69.8763,69.6287,69.7871,12543.0
2025-04-14 14:30:00,70.5,70.6,70.47,70.51,12899.0,69.8069,69.906,69.7772,69.8168,12899.0
2025-04-14 15:00:00,70.53,70.8,70.46,70.46,43041.0,69.8366,70.104,69.7673,69.7673,43041.0
2025-04-14 15:30:00,70.53,70.66,70.34,70.41,122959.0,69.8366,69.9654,69.6485,69.7178,122959.0
2025-04-15 09:30:00,70.88,71.1,70.23,70.83,28612.0,70.1832,70.401,69.5396,70.1337,28612.0
2025-04-15 10:00:00,70.88,71.0,70.53,70.74,23052.0,70.1832,70.302,69.8366,70.0446,23052.0
2025-04-15 10:30:00,70.78,71.04,70.7,70.76,76893.0,70.0842,70.3416,70.005,70.0644,76893.0
2025-04-15 11:00:00,70.81,71.02,70.72,70.76,47819.0,70.1139,70.3218,70.0248,70.0644,47819.0
2025-04-15 11:30:00,70.8,71.09,70.8,70.88,20106.0,70.104,70.3911,70.104,70.1832,20106.0
2025-04-15 12:00:00,70.9,70.95,70.59,70.7,10397.0,70.203,70.2525,69.8961,70.005,10397.0
2025-04-15 12:30:00,70.69,70.74,70.54,70.63,13896.0,69.9951,70.0446,69.8466,69.9357,13896.0
2025-04-15 13:00:00,70.6,70.67,70.43,70.5,6136.0,69.906,69.9753,69.7376,69.8069,6136.0
2025-04-15 13:30:00,70.51,70.67,70.41,70.54,27415.0,69.8168,69.9753,69.7178,69.8466,27415.0
2025-04-15 14:00:00,70.49,70.52,70.35,70.45,10155.0,69.797,69.8267,69.6584,69.7574,10155.0
2025-04-15 14:30:00,70.48,70.62,70.41,70.49,21678.0,69.7871,69.9258,69.7178,69.797,21678.0
2025-04-15 15:00:00,70.45,70.66,70.41,70.56,20713.0,69.7574,69.9654,69.7178,69.8664,20713.0
2025-04-15 15:30:00,70.54,70.74,70.3,70.35,109752.0,69.8466,70.0446,69.6089,69.6584,109752.0
2025-04-16 09:30:00,70.67,70.78,70.36,70.55,14513.0,69.9753,70.0842,69.6683,69.8565,14513.0
2025-04-16 10:00:00,70.54,70.81,70.13,70.36,17397.0,69.8466,70.1139,69.4406,69.6683,17397.0
2025-04-16 10:30:00,70.34,70.54,70.3,70.47,11246.0,69.6485,69.8466,69.6089,69.7772,11246.0
2025-04-16 11:00:00,70.51,71.12,70.49,71.03,23415.0,69.8168,70.4208,69.797,70.3317,23415.0
2025-04-16 11:30:00,71.03,71.16,70.9,71.16,9193.0,70.3317,70.4605,70.203,70.4605,9193.0
2025-04-16 12:00:00,71.23,71.24,70.81,70.81,7706.0,70.5298,70.5397,70.1139,70.1139,7706.0
2025-04-16 12:30:00,70.83,71.04,70.66,71.03,14413.0,70.1337,70.3416,69.9654,70.3317,14413.0
2025-04-16 13:00:00,70.97,71.17,70.89,70.98,18789.0,70.2723,70.4704,70.1931,70.2822,18789.0
2025-04-16 13:30:00,70.98,70.98,70.11,70.15,17372.0,70.2822,70.2822,69.4208,69.4604,17372.0
2025-04-16 14:00:00,70.14,70.38,70.06,70.3,7465.0,69.4505,69.6881,69.3713,69.6089,7465.0
2025-04-16 14:30:00,70.27,70.37,70.15,70.19,9651.0,69.5792,69.6782,69.4604,69.5,9651.0
2025-04-16 15:00:00,70.22,70.25,69.93,69.97,21087.0,69.5297,69.5594,69.2425,69.2822,21087.0
2025-04-16 15:30:00,69.97,70.36,69.93,70.21,85928.0,69.2822,69.6683,69.2425,69.5198,85928.0
2025-04-17 09:30:00,70.6,71.76,70.5,71.64,51148.0,69.906,71.0546,69.8069,70.9357,51148.0
2025-04-17 10:00:00,71.68,71.73,71.22,71.22,6036.0,70.9753,71.0249,70.5199,70.5199,6036.0
2025-04-17 10:30:00,71.21,71.36,71.11,71.25,9634.0,70.51,70.6585,70.4109,70.5496,9634.0
2025-04-17 11:00:00,71.25,71.63,71.23,71.56,8390.0,70.5496,70.9258,70.5298,70.8565,8390.0
2025-04-17 11:30:00,71.51,71.72,71.49,71.62,7375.0,70.807,71.015,70.7872,70.9159,7375.0
2025-04-17 12:00:00,71.67,71.94,71.52,71.94,15775.0,70.9654,71.2328,70.8169,71.2328,15775.0
2025-04-17 12:30:00,71.87,72.24,71.78,72.12,14607.0,71.1635,71.5298,71.0744,71.411,14607.0
2025-04-17 13:00:00,72.09,72.16,71.63,71.64,12992.0,71.3813,71.4506,70.9258,70.9357,12992.0
2025-04-17 13:30:00,71.63,72.0,71.6,71.95,14262.0,70.9258,71.2922,70.8961,71.2427,14262.0
2025-04-17 14:00:00,71.95,72.19,71.91,71.95,29546.0,71.2427,71.4803,71.2031,71.2427,29546.0
2025-04-17 14:30:00,71.97,72.17,71.8,71.84,17906.0,71.2625,71.4605,71.0942,71.1338,17906.0
2025-04-17 15:00:00,71.85,71.9,71.56,71.67,15158.0,71.1437,71.1932,70.8565,70.9654,15158.0
2025-04-17 15:30:00,71.68,71.88,71.55,71.68,54313.0,70.9753,71.1734,70.8466,70.9753,54313.0
2025-04-21 09:30:00,70.92,72.01,70.77,71.39,11180.0,70.2228,71.3021,70.0743,70.6882,11180.0
2025-04-21 10:00:00,71.28,71.5,71.22,71.4,16939.0,70.5793,70.7971,70.5199,70.6981,16939.0
2025-04-21 10:30:00,71.45,71.52,70.97,70.97,6019.0,70.7476,70.8169,70.2723,70.2723,6019.0
2025-04-21 11:00:00,70.97,71.02,70.83,70.89,9739.0,70.2723,70.3218,70.1337,70.1931,9739.0
2025-04-21 11:30:00,70.94,70.94,70.28,70.28,16919.0,70.2426,70.2426,69.5891,69.5891,16919.0
2025-04-21 12:00:00,70.28,70.6,70.25,70.56,28692.0,69.5891,69.906,69.5594,69.8664,28692.0
2025-04-21 12:30:00,70.61,70.67,70.21,70.29,6316.0,69.9159,69.9753,69.5198,69.599,6316.0
2025-04-21 13:00:00,70.32,70.32,69.99,70.11,11731.0,69.6287,69.6287,69.302,69.4208,11731.0
2025-04-21 13:30:00,70.11,70.21,69.85,69.85,7001.0,69.4208,69.5198,69.1633,69.1633,7001.0
2025-04-21 14:00:00,69.88,70.03,69.85,69.98,4615.0,69.193,69.3416,69.1633,69.2921,4615.0
2025-04-21 14:30:00,70.01,70.14,69.96,69.98,41193.0,69.3218,69.4505,69.2723,69.2921,41193.0
2025-04-21 15:00:00,70.0,70.34,69.94,70.24,21163.0,69.3119,69.6485,69.2524,69.5495,21163.0
2025-04-21 15:30:00,70.23,70.84,70.02,70.79,100329.0,69.5396,70.1436,69.3317,70.0941,100329.0
2025-04-22 09:30:00,71.78,72.28,71.15,71.8,21385.0,71.0744,71.5694,70.4506,71.0942,21385.0
2025-04-22 10:00:00,71.81,72.0,71.61,72.0,18978.0,71.1041,71.2922,70.906,71.2922,18978.0
2025-04-22 10:30:00,72.03,72.23,72.03,72.23,12112.0,71.3219,71.5199,71.3219,71.5199,12112.0
2025-04-22 11:00:00,72.23,72.64,72.23,72.45,15149.0,71.5199,71.9259,71.5199,71.7378,15149.0
2025-04-22 11:30:00,72.42,72.49,72.15,72.49,6469.0,71.7081,71.7774,71.4407,71.7774,6469.0
2025-04-22 12:00:00,72.56,72.74,72.38,72.42,10958.0,71.8467,72.0249,71.6685,71.7081,10958.0
2025-04-22 12:30:00,72.49,72.51,72.13,72.13,4087.0,71.7774,71.7972,71.4209,71.4209,4087.0
2025-04-22 13:00:00,72.15,72.32,71.7,71.75,12165.0,71.4407,71.6091,70.9951,71.0447,12165.0
2025-04-22 13:30:00,71.76,71.82,71.6,71.67,10875.0,71.0546,71.114,70.8961,70.9654,10875.0
2025-04-22 14:00:00,71.67,72.14,71.66,72.12,26760.0,70.9654,71.4308,70.9555,71.411,26760.0
2025-04-22 14:30:00,72.12,72.4,72.12,72.3,9577.0,71.411,71.6883,71.411,71.5892,9577.0
2025-04-22 15:00:00,72.34,72.34,72.09,72.27,15913.0,71.6289,71.6289,71.3813,71.5595,15913.0
2025-04-22 15:30:00,72.26,72.63,72.18,72.33,74307.0,71.5496,71.916,71.4704,71.619,74307.0
2025-04-23 09:30:00,72.2,73.27,72.03,72.86,64641.0,71.4902,72.5497,71.3219,72.1437,64641.0
2025-04-23 10:00:00,72.86,73.01,72.37,72.67,72535.0,72.1437,72.2923,71.6586,71.9556,72535.0
2025-04-23 10:30:00,72.72,72.93,72.47,72.5,117979.0,72.0051,72.2131,71.7576,71.7873,117979.0
2025-04-23 11:00:00,72.56,72.6,71.83,71.86,42066.0,71.8467,71.8863,71.1239,71.1536,42066.0
2025-04-23 11:30:00,71.87,72.01,71.64,71.79,34147.0,71.1635,71.3021,70.9357,71.0843,34147.0
2025-04-23 12:00:00,71.73,71.77,71.24,71.58,22048.0,71.0249,71.0645,70.5397,70.8763,22048.0
2025-04-23 12:30:00,71.55,71.79,71.41,71.59,33287.0,70.8466,71.0843,70.708,70.8862,33287.0
2025-04-23 13:00:00,71.62,71.99,71.26,71.74,40887.0,70.9159,71.2823,70.5595,71.0348,40887.0
2025-04-23 13:30:00,71.8,71.82,71.48,71.61,12594.0,71.0942,71.114,70.7773,70.906,12594.0
2025-04-23 14:00:00,71.62,71.79,71.48,71.54,31017.0,70.9159,71.0843,70.7773,70.8367,31017.0
2025-04-23 14:30:00,71.61,71.67,71.46,71.48,22332.0,70.906,70.9654,70.7575,70.7773,22332.0
2025-04-23 15:00:00,71.56,71.72,71.38,71.71,12991.0,70.8565,71.015,70.6783,71.005,12991.0
2025-04-23 15:30:00,71.72,72.16,71.67,71.97,84392.0,71.015,71.4506,70.9654,71.2625,84392.0
2025-04-24 09:30:00,71.77,71.97,71.44,71.66,20509.0,71.0645,71.2625,70.7377,70.9555,20509.0
2025-04-24 10:00:00,71.63,72.01,71.58,71.98,13993.0,70.9258,71.3021,70.8763,71.2724,13993.0
2025-04-24 10:30:00,72.03,72.22,71.73,71.79,26781.0,71.3219,71.51,71.0249,71.0843,26781.0
2025-04-24 11:00:00,71.79,72.02,71.77,71.82,14463.0,71.0843,71.312,71.0645,71.114,14463.0
2025-04-24 11:30:00,71.8,72.08,71.78,71.86,32556.0,71.0942,71.3714,71.0744,71.1536,32556.0
2025-04-24 12:00:00,71.92,72.1,71.81,71.99,8209.0,71.213,71.3912,71.1041,71.2823,8209.0
2025-04-24 12:30:00,72.08,72.11,72.0,72.07,3944.0,71.3714,71.4011,71.2922,71.3615,3944.0
2025-04-24 13:00:00,72.02,72.05,71.67,71.67,16167.0,71.312,71.3417,70.9654,70.9654,16167.0
2025-04-24 13:30:00,71.74,71.79,71.64,71.75,8967.0,71.0348,71.0843,70.9357,71.0447,8967.0
2025-04-24 14:00:00,71.79,71.89,71.57,71.61,10010.0,71.0843,71.1833,70.8664,70.906,10010.0
2025-04-24 14:30:00,71.65,71.72,71.54,71.62,7246.0,70.9456,71.015,70.8367,70.9159,7246.0
2025-04-24 15:00:00,71.61,71.72,71.39,71.56,12872.0,70.906,71.015,70.6882,70.8565,12872.0
2025-04-24 15:30:00,71.57,71.86,71.42,71.45,94028.0,70.8664,71.1536,70.7179,70.7476,94028.0
2025-04-25 09:30:00,71.72,71.72,70.93,70.97,10596.0,71.015,71.015,70.2327,70.2723,10596.0
2025-04-25 10:00:00,71.1,71.31,70.57,70.74,15963.0,70.401,70.609,69.8763,70.0446,15963.0
2025-04-25 10:30:00,70.74,70.98,70.51,70.9,69389.0,70.0446,70.2822,69.8168,70.203,69389.0
2025-04-25 11:00:00,70.86,71.01,70.77,70.97,59288.0,70.1634,70.3119,70.0743,70.2723,59288.0
2025-04-25 11:30:00,70.97,71.34,70.92,71.24,23164.0,70.2723,70.6387,70.2228,70.5397,23164.0
2025-04-25 12:00:00,71.29,71.6,71.2,71.56,23668.0,70.5892,70.8961,70.5001,70.8565,23668.0
2025-04-25 12:30:00,71.56,71.65,71.36,71.39,23498.0,70.8565,70.9456,70.6585,70.6882,23498.0
2025-04-25 13:00:00,71.46,71.64,71.39,71.59,19326.0,70.7575,70.9357,70.6882,70.8862,19326.0
2025-04-25 13:30:00,71.59,71.67,71.28,71.38,27585.0,70.8862,70.9654,70.5793,70.6783,27585.0
2025-04-25 14:00:00,71.42,71.88,71.4,71.67,21415.0,70.7179,71.1734,70.6981,70.9654,21415.0
2025-04-25 14:30:00,71.67,71.72,71.49,71.52,18975.0,70.9654,71.015,70.7872,70.8169,18975.0
2025-04-25 15:00:00,71.52,71.59,71.41,71.46,26258.0,70.8169,70.8862,70.708,70.7575,26258.0
2025-04-25 15:30:00,71.44,71.67,71.3,71.41,145798.0,70.7377,70.9654,70.5991,70.708,145798.0
2025-04-28 09:30:00,70.91,71.71,70.9,71.15,17057.0,70.2129,71.005,70.203,70.4506,17057.0
2025-04-28 10:00:00,71.21,71.56,70.91,71.52,19256.0,70.51,70.8565,70.2129,70.8169,19256.0
2025-04-28 10:30:00,71.4,71.69,71.27,71.61,27633.0,70.6981,70.9852,70.5694,70.906,27633.0
2025-04-28 11:00:00,71.67,71.68,71.35,71.65,49175.0,70.9654,70.9753,70.6486,70.9456,49175.0
2025-04-28 11:30:00,71.66,71.75,71.52,71.62,14914.0,70.9555,71.0447,70.8169,70.9159,14914.0
2025-04-28 12:00:00,71.62,71.62,71.29,71.37,19429.0,70.9159,70.9159,70.5892,70.6684,19429.0
2025-04-28 12:30:00,71.37,71.47,71.32,71.37,34305.0,70.6684,70.7674,70.6189,70.6684,34305.0
2025-04-28 13:00:00,71.37,71.37,71.07,71.1,14238.0,70.6684,70.6684,70.3713,70.401,14238.0
2025-04-28 13:30:00,71.07,71.22,71.06,71.21,18965.0,70.3713,70.5199,70.3614,70.51,18965.0
2025-04-28 14:00:00,71.25,71.35,71.17,71.3,33089.0,70.5496,70.6486,70.4704,70.5991,33089.0
2025-04-28 14:30:00,71.31,71.52,71.26,71.45,42588.0,70.609,70.8169,70.5595,70.7476,42588.0
2025-04-28 15:00:00,71.45,71.66,71.42,71.66,31586.0,70.7476,70.9555,70.7179,70.9555,31586.0
2025-04-28 15:30:00,71.65,71.99,71.38,71.82,134702.0,70.9456,71.2823,70.6783,71.114,134702.0
2025-04-29 09:30:00,71.75,72.03,71.31,71.55,43447.0,71.0447,71.3219,70.609,70.8466,43447.0
2025-04-29 10:00:00,71.5,71.7,70.85,71.09,78255.0,70.7971,70.9951,70.1535,70.3911,78255.0
2025-04-29 10:30:00,71.12,71.43,71.0,71.36,49170.0,70.4208,70.7278,70.302,70.6585,49170.0
2025-04-29 11:00:00,71.37,71.65,71.3,71.42,43707.0,70.6684,70.9456,70.5991,70.7179,43707.0
2025-04-29 11:30:00,71.48,71.52,71.25,71.41,38872.0,70.7773,70.8169,70.5496,70.708,38872.0
2025-04-29 12:00:00,71.36,72.01,71.28,71.95,35832.0,70.6585,71.3021,70.5793,71.2427,35832.0
2025-04-29 12:30:00,71.92,72.05,71.68,71.81,51775.0,71.213,71.3417,70.9753,71.1041,51775.0
2025-04-29 13:00:00,71.8,71.99,71.65,71.92,32122.0,71.0942,71.2823,70.9456,71.213,32122.0
2025-04-29 13:30:00,71.95,72.16,71.89,72.14,39967.0,71.2427,71.4506,71.1833,71.4308,39967.0
2025-04-29 14:00:00,72.13,72.27,71.9,72.0,34594.0,71.4209,71.5595,71.1932,71.2922,34594.0
2025-04-29 14:30:00,71.99,71.99,71.73,71.78,34909.0,71.2823,71.2823,71.0249,71.0744,34909.0
2025-04-29 15:00:00,71.83,71.92,71.63,71.78,40052.0,71.1239,71.213,70.9258,71.0744,40052.0
2025-04-29 15:30:00,71.78,72.04,71.67,71.88,188835.0,71.0744,71.3318,70.9654,71.1734,188835.0
2025-04-30 09:30:00,72.19,72.95,70.35,70.35,57245.0,71.4803,72.2329,69.6584,69.6584,57245.0
2025-04-30 10:00:00,70.31,70.6,70.16,70.54,33733.0,69.6188,69.906,69.4703,69.8466,33733.0
2025-04-30 10:30:00,70.54,70.62,69.95,70.51,25854.0,69.8466,69.9258,69.2624,69.8168,25854.0
2025-04-30 11:00:00,70.55,71.66,70.51,71.27,18020.0,69.8565,70.9555,69.8168,70.5694,18020.0
2025-04-30 11:30:00,71.26,71.75,71.2,71.72,41217.0,70.5595,71.0447,70.5001,71.015,41217.0
2025-04-30 12:00:00,71.71,71.99,71.44,71.48,35515.0,71.005,71.2823,70.7377,70.7773,35515.0
2025-04-30 12:30:00,71.48,71.57,71.27,71.43,15225.0,70.7773,70.8664,70.5694,70.7278,15225.0
2025-04-30 13:00:00,71.47,71.59,71.2,71.58,18985.0,70.7674,70.8862,70.5001,70.8763,18985.0
2025-04-30 13:30:00,71.57,71.82,71.52,71.68,40527.0,70.8664,71.114,70.8169,70.9753,40527.0
2025-04-30 14:00:00,71.68,71.99,71.45,71.45,30766.0,70.9753,71.2823,70.7476,70.7476,30766.0
2025-04-30 14:30:00,71.44,71.48,71.09,71.14,29198.0,70.7377,70.7773,70.3911,70.4407,29198.0
2025-04-30 15:00:00,71.18,71.35,71.09,71.32,55635.0,70.4803,70.6486,70.3911,70.6189,55635.0
2025-04-30 15:30:00,71.31,72.35,71.14,72.19,305463.0,70.609,71.6388,70.4407,71.4803,305463.0
2025-05-01 09:30:00,73.0,73.0,71.81,72.4,41073.0,72.2824,72.2824,71.1041,71.6883,41073.0
2025-05-01 10:00:00,72.42,72.84,72.39,72.76,20567.0,71.7081,72.1239,71.6784,72.0447,20567.0
2025-05-01 10:30:00,72.77,73.06,72.68,73.01,32818.0,72.0546,72.3418,71.9655,72.2923,32818.0
2025-05-01 11:00:00,73.0,73.2,72.85,73.14,17285.0,72.2824,72.4804,72.1338,72.421,17285.0
2025-05-01 11:30:00,73.0,73.0,72.12,72.14,42329.0,72.2824,72.2824,71.411,71.4308,42329.0
2025-05-01 12:00:00,72.13,72.22,71.9,72.09,15019.0,71.4209,71.51,71.1932,71.3813,15019.0
2025-05-01 12:30:00,72.11,72.4,72.11,72.16,25968.0,71.4011,71.6883,71.4011,71.4506,25968.0
2025-05-01 13:00:00,72.2,72.6,72.2,72.47,17487.0,71.4902,71.8863,71.4902,71.7576,17487.0
2025-05-01 13:30:00,72.48,72.54,72.29,72.34,11861.0,71.7675,71.8269,71.5793,71.6289,11861.0
2025-05-01 14:00:00,72.34,72.54,72.34,72.47,12971.0,71.6289,71.8269,71.6289,71.7576,12971.0
2025-05-01 14:30:00,72.5,72.7,72.48,72.6,14942.0,71.7873,71.9853,71.7675,71.8863,14942.0
2025-05-01 15:00:00,72.69,72.86,72.5,72.86,20173.0,71.9754,72.1437,71.7873,72.1437,20173.0
2025-05-01 15:30:00,72.87,73.0,72.33,72.37,102869.0,72.1536,72.2824,71.619,71.6586,102869.0
2025-05-02 09:30:00,73.37,74.3,72.98,73.09,19561.0,72.6487,73.5696,72.2626,72.3715,19561.0
2025-05-02 10:00:00,73.1,73.23,72.89,72.89,18574.0,72.3814,72.5101,72.1734,72.1734,18574.0
2025-05-02 10:30:00,72.82,72.9,72.6,72.73,11010.0,72.1041,72.1834,71.8863,72.015,11010.0
2025-05-02 11:00:00,72.76,72.85,72.63,72.67,8214.0,72.0447,72.1338,71.916,71.9556,8214.0
2025-05-02 11:30:00,72.73,72.9,72.73,72.82,8594.0,72.015,72.1834,72.015,72.1041,8594.0
2025-05-02 12:00:00,72.74,72.88,72.74,72.86,3847.0,72.0249,72.1635,72.0249,72.1437,3847.0
2025-05-02 12:30:00,72.89,72.98,72.85,72.86,3259.0,72.1734,72.2626,72.1338,72.1437,3259.0
2025-05-02 13:00:00,72.85,72.98,72.85,72.9,6279.0,72.1338,72.2626,72.1338,72.1834,6279.0
2025-05-02 13:30:00,72.86,72.93,72.72,72.72,24126.0,72.1437,72.2131,72.0051,72.0051,24126.0
2025-05-02 14:00:00,72.72,72.99,72.69,72.95,13669.0,72.0051,72.2725,71.9754,72.2329,13669.0
2025-05-02 14:30:00,72.93,73.13,72.92,73.1,12706.0,72.2131,72.4111,72.2032,72.3814,12706.0
2025-05-02 15:00:00,73.09,73.32,72.99,73.25,16432.0,72.3715,72.5992,72.2725,72.5299,16432.0
2025-05-02 15:30:00,73.25,73.37,73.02,73.06,53608.0,72.5299,72.6487,72.3022,72.3418,53608.0
2025-05-05 09:30:00,72.92,73.03,72.44,72.76,13301.0,72.2032,72.3121,71.7279,72.0447,13301.0
2025-05-05 10:00:00,72.81,72.86,72.61,72.77,10910.0,72.0942,72.1437,71.8962,72.0546,10910.0
2025-05-05 10:30:00,72.74,72.97,72.74,72.92,12673.0,72.0249,72.2527,72.0249,72.2032,12673.0
2025-05-05 11:00:00,72.92,72.98,72.71,72.95,12615.0,72.2032,72.2626,71.9952,72.2329,12615.0
2025-05-05 11:30:00,72.97,73.09,72.79,72.99,12857.0,72.2527,72.3715,72.0744,72.2725,12857.0
2025-05-05 12:00:00,72.9,73.02,72.75,72.75,6971.0,72.1834,72.3022,72.0348,72.0348,6971.0
2025-05-05 12:30:00,72.72,72.75,72.54,72.59,8416.0,72.0051,72.0348,71.8269,71.8764,8416.0
2025-05-05 13:00:00,72.61,72.61,72.31,72.31,9260.0,71.8962,71.8962,71.5992,71.5992,9260.0
2025-05-05 13:30:00,72.32,72.54,72.32,72.5,12156.0,71.6091,71.8269,71.6091,71.7873,12156.0
2025-05-05 14:00:00,72.46,72.81,72.45,72.73,12712.0,71.7477,72.0942,71.7378,72.015,12712.0
2025-05-05 14:30:00,72.74,72.75,72.61,72.7,15211.0,72.0249,72.0348,71.8962,71.9853,15211.0
2025-05-05 15:00:00,72.68,72.71,72.45,72.48,15596.0,71.9655,71.9952,71.7378,71.7675,15596.0
2025-05-05 15:30:00,72.48,72.55,72.4,72.48,63018.0,71.7675,71.8368,71.6883,71.7675,63018.0
2025-05-06 09:30:00,72.48,72.54,71.4,71.84,34311.0,71.7675,71.8269,70.6981,71.1338,34311.0
2025-05-06 10:00:00,71.83,72.12,71.76,72.04,20769.0,71.1239,71.411,71.0546,71.3318,20769.0
2025-05-06 10:30:00,72.11,72.18,71.86,71.95,40898.0,71.4011,71.4704,71.1536,71.2427,40898.0
2025-05-06 11:00:00,71.95,72.14,71.82,72.1,33777.0,71.2427,71.4308,71.114,71.3912,33777.0
2025-05-06 11:30:00,72.09,72.11,71.69,71.69,33838.0,71.3813,71.4011,70.9852,70.9852,33838.0
2025-05-06 12:00:00,71.7,72.12,71.69,71.94,22647.0,70.9951,71.411,70.9852,71.2328,22647.0
2025-05-06 12:30:00,71.98,72.05,71.75,71.8,15128.0,71.2724,71.3417,71.0447,71.0942,15128.0
2025-05-06 13:00:00,71.82,72.0,71.74,71.85,15931.0,71.114,71.2922,71.0348,71.1437,15931.0
2025-05-06 13:30:00,71.85,71.94,71.75,71.78,12571.0,71.1437,71.2328,71.0447,71.0744,12571.0
2025-05-06 14:00:00,71.8,72.14,71.8,72.11,18155.0,71.0942,71.4308,71.0942,71.4011,18155.0
2025-05-06 14:30:00,72.13,72.2,72.09,72.18,21019.0,71.4209,71.4902,71.3813,71.4704,21019.0
2025-05-06 15:00:00,72.17,72.19,72.04,72.11,26387.0,71.4605,71.4803,71.3318,71.4011,26387.0
2025-05-06 15:30:00,72.12,72.22,71.91,71.98,109566.0,71.411,71.51,71.2031,71.2724,109566.0
2025-05-07 09:30:00,72.19,72.75,72.19,72.41,20153.0,71.4803,72.0348,71.4803,71.6982,20153.0
2025-05-07 10:00:00,72.41,72.56,72.11,72.23,12067.0,71.6982,71.8467,71.4011,71.5199,12067.0
2025-05-07 10:30:00,72.18,72.31,72.06,72.21,13495.0,71.4704,71.5992,71.3516,71.5001,13495.0
2025-05-07 11:00:00,72.17,72.35,72.06,72.35,10330.0,71.4605,71.6388,71.3516,71.6388,10330.0
2025-05-07 11:30:00,72.37,72.44,72.2,72.36,7595.0,71.6586,71.7279,71.4902,71.6487,7595.0
2025-05-07 12:00:00,72.36,72.43,72.27,72.27,7292.0,71.6487,71.718,71.5595,71.5595,7292.0
2025-05-07 12:30:00,72.3,72.52,72.27,72.52,8165.0,71.5892,71.8071,71.5595,71.8071,8165.0
2025-05-07 13:00:00,72.54,72.57,72.35,72.36,5735.0,71.8269,71.8566,71.6388,71.6487,5735.0
2025-05-07 13:30:00,72.37,72.39,72.04,72.14,8963.0,71.6586,71.6784,71.3318,71.4308,8963.0
2025-05-07 14:00:00,72.13,72.34,71.95,72.17,15136.0,71.4209,71.6289,71.2427,71.4605,15136.0
2025-05-07 14:30:00,72.2,72.5,72.13,72.47,19489.0,71.4902,71.7873,71.4209,71.7576,19489.0
2025-05-07 15:00:00,72.43,72.45,72.07,72.09,36130.0,71.718,71.7378,71.3615,71.3813,36130.0
2025-05-07 15:30:00,72.09,72.38,71.83,71.98,101971.0,71.3813,71.6685,71.1239,71.2724,101971.0
2025-05-08 09:30:00,72.04,72.25,71.93,71.93,28813.0,71.3318,71.5397,71.2229,71.2229,28813.0
2025-05-08 10:00:00,71.88,72.01,71.28,72.0,41286.0,71.1734,71.3021,70.5793,71.2922,41286.0
2025-05-08 10:30:00,72.03,72.09,71.83,71.89,26538.0,71.3219,71.3813,71.1239,71.1833,26538.0
2025-05-08 11:00:00,71.88,72.37,71.78,72.27,28015.0,71.1734,71.6586,71.0744,71.5595,28015.0
2025-05-08 11:30:00,72.29,72.65,72.2,72.52,21561.0,71.5793,71.9358,71.4902,71.8071,21561.0
2025-05-08 12:00:00,72.51,72.62,72.43,72.43,15179.0,71.7972,71.9061,71.718,71.718,15179.0
2025-05-08 12:30:00,72.46,72.58,72.37,72.46,15415.0,71.7477,71.8665,71.6586,71.7477,15415.0
2025-05-08 13:00:00,72.46,72.47,72.25,72.3,14813.0,71.7477,71.7576,71.5397,71.5892,14813.0
2025-05-08 13:30:00,72.31,72.42,72.29,72.31,12660.0,71.5992,71.7081,71.5793,71.5992,12660.0
2025-05-08 14:00:00,72.32,72.53,72.28,72.29,16487.0,71.6091,71.817,71.5694,71.5793,16487.0
2025-05-08 14:30:00,72.31,72.5,72.21,72.22,36656.0,71.5992,71.7873,71.5001,71.51,36656.0
2025-05-08 15:00:00,72.19,72.28,72.12,72.27,22186.0,71.4803,71.5694,71.411,71.5595,22186.0
2025-05-08 15:30:00,72.28,72.29,71.83,71.88,63472.0,71.5694,71.5793,71.1239,71.1734,63472.0
2025-05-09 09:30:00,71.7,72.22,71.5,72.09,17246.0,70.9951,71.51,70.7971,71.3813,17246.0
2025-05-09 10:00:00,72.07,72.18,71.85,72.18,33056.0,71.3615,71.4704,71.1437,71.4704,33056.0
2025-05-09 10:30:00,72.2,72.34,72.1,72.31,20570.0,71.4902,71.6289,71.3912,71.5992,20570.0
2025-05-09 11:00:00,72.31,72.55,72.12,72.52,31722.0,71.5992,71.8368,71.411,71.8071,31722.0
2025-05-09 11:30:00,72.52,72.6,72.33,72.42,19293.0,71.8071,71.8863,71.619,71.7081,19293.0
2025-05-09 12:00:00,72.41,72.55,72.36,72.45,12755.0,71.6982,71.8368,71.6487,71.7378,12755.0
2025-05-09 12:30:00,72.44,72.46,72.22,72.29,17708.0,71.7279,71.7477,71.51,71.5793,17708.0
2025-05-09 13:00:00,72.29,72.55,72.29,72.55,15920.0,71.5793,71.8368,71.5793,71.8368,15920.0
2025-05-09 13:30:00,72.48,72.61,72.47,72.56,13464.0,71.7675,71.8962,71.7576,71.8467,13464.0
2025-05-09 14:00:00,72.56,72.64,72.47,72.5,16077.0,71.8467,71.9259,71.7576,71.7873,16077.0
2025-05-09 14:30:00,72.51,72.64,72.51,72.61,16270.0,71.7972,71.9259,71.7972,71.8962,16270.0
2025-05-09 15:00:00,72.61,72.69,72.55,72.56,38150.0,71.8962,71.9754,71.8368,71.8467,38150.0
2025-05-09 15:30:00,72.56,72.63,72.29,72.36,92225.0,71.8467,71.916,71.5793,71.6487,92225.0
2025-05-12 09:30:00,72.93,73.43,72.65,72.76,29637.0,72.2131,72.7081,71.9358,72.0447,29637.0
2025-05-12 10:00:00,72.84,73.0,72.7,72.92,9214.0,72.1239,72.2824,71.9853,72.2032,9214.0
2025-05-12 10:30:00,72.94,73.45,72.88,73.33,13991.0,72.223,72.7279,72.1635,72.6091,13991.0
2025-05-12 11:00:00,73.3,73.5,73.23,73.38,12030.0,72.5794,72.7775,72.5101,72.6586,12030.0
2025-05-12 11:30:00,73.38,73.45,73.3,73.31,9061.0,72.6586,72.7279,72.5794,72.5893,9061.0
2025-05-12 12:00:00,73.3,73.5,73.26,73.39,8500.0,72.5794,72.7775,72.5398,72.6685,8500.0
2025-05-12 12:30:00,73.4,73.68,73.24,73.68,9078.0,72.6784,72.9557,72.52,72.9557,9078.0
2025-05-12 13:00:00,73.7,73.78,73.64,73.69,6797.0,72.9755,73.0547,72.9161,72.9656,6797.0
2025-05-12 13:30:00,73.71,73.8,73.65,73.7,7817.0,72.9854,73.0745,72.926,72.9755,7817.0
2025-05-12 14:00:00,73.7,73.8,73.69,73.72,9461.0,72.9755,73.0745,72.9656,72.9953,9461.0
2025-05-12 14:30:00,73.74,73.83,73.57,73.61,8639.0,73.0151,73.1042,72.8468,72.8864,8639.0
2025-05-12 15:00:00,73.6,73.8,73.58,73.72,14878.0,72.8765,73.0745,72.8567,72.9953,14878.0
2025-05-12 15:30:00,73.74,73.86,73.54,73.85,69590.0,73.0151,73.1339,72.8171,73.124,69590.0
2025-05-13 09:30:00,74.04,74.16,73.3,73.3,30540.0,73.3121,73.431,72.5794,72.5794,30540.0
2025-05-13 10:00:00,73.36,73.44,73.05,73.07,34900.0,72.6388,72.718,72.3319,72.3517,34900.0
2025-05-13 10:30:00,73.07,73.14,72.76,72.76,26850.0,72.3517,72.421,72.0447,72.0447,26850.0
2025-05-13 11:00:00,72.76,73.35,72.59,73.33,19852.0,72.0447,72.6289,71.8764,72.6091,19852.0
2025-05-13 11:30:00,73.39,73.42,72.98,73.12,23142.0,72.6685,72.6982,72.2626,72.4012,23142.0
2025-05-13 12:00:00,73.12,73.32,73.04,73.09,9418.0,72.4012,72.5992,72.322,72.3715,9418.0
2025-05-13 12:30:00,73.02,73.08,72.8,72.85,23591.0,72.3022,72.3616,72.0843,72.1338,23591.0
2025-05-13 13:00:00,72.84,72.91,72.67,72.91,14571.0,72.1239,72.1933,71.9556,72.1933,14571.0
2025-05-13 13:30:00,72.9,73.14,72.88,73.03,16785.0,72.1834,72.421,72.1635,72.3121,16785.0
2025-05-13 14:00:00,73.02,73.27,73.02,73.13,20675.0,72.3022,72.5497,72.3022,72.4111,20675.0
2025-05-13 14:30:00,73.15,73.39,73.1,73.33,13446.0,72.4309,72.6685,72.3814,72.6091,13446.0
2025-05-13 15:00:00,73.31,73.38,73.16,73.23,28098.0,72.5893,72.6586,72.4408,72.5101,28098.0
2025-05-13 15:30:00,73.23,73.3,72.9,73.03,143638.0,72.5101,72.5794,72.1834,72.3121,143638.0
2025-05-14 09:30:00,72.21,72.58,71.56,72.15,55627.0,71.5001,71.8665,70.8565,71.4407,55627.0
2025-05-14 10:00:00,72.13,72.17,71.68,72.04,26008.0,71.4209,71.4605,70.9753,71.3318,26008.0
2025-05-14 10:30:00,72.1,72.21,71.95,71.95,29374.0,71.3912,71.5001,71.2427,71.2427,29374.0
2025-05-14 11:00:00,71.94,72.4,71.71,72.34,29413.0,71.2328,71.6883,71.005,71.6289,29413.0
2025-05-14 11:30:00,72.34,72.49,72.29,72.38,44172.0,71.6289,71.7774,71.5793,71.6685,44172.0
2025-05-14 12:00:00,72.25,72.31,72.12,72.12,21232.0,71.5397,71.5992,71.411,71.411,21232.0
2025-05-14 12:30:00,72.13,72.24,72.04,72.2,11170.0,71.4209,71.5298,71.3318,71.4902,11170.0
2025-05-14 13:00:00,72.2,72.35,72.12,72.28,38410.0,71.4902,71.6388,71.411,71.5694,38410.0
2025-05-14 13:30:00,72.29,72.49,72.27,72.4,17742.0,71.5793,71.7774,71.5595,71.6883,17742.0
2025-05-14 14:00:00,72.46,72.52,72.09,72.09,28588.0,71.7477,71.8071,71.3813,71.3813,28588.0
2025-05-14 14:30:00,72.12,72.31,72.02,72.23,23329.0,71.411,71.5992,71.312,71.5199,23329.0
2025-05-14 15:00:00,72.22,72.35,72.11,72.23,29143.0,71.51,71.6388,71.4011,71.5199,29143.0
2025-05-14 15:30:00,72.23,72.43,71.94,72.19,234323.0,71.5199,71.718,71.2328,71.4803,234323.0
2025-05-15 09:30:00,72.41,72.73,72.11,72.43,52244.0,71.6982,72.015,71.4011,71.718,52244.0
2025-05-15 10:00:00,72.43,72.5,72.11,72.3,52070.0,71.718,71.7873,71.4011,71.5892,52070.0
2025-05-15 10:30:00,72.26,72.61,72.24,72.47,48645.0,71.5496,71.8962,71.5298,71.7576,48645.0
2025-05-15 11:00:00,72.48,72.7,72.41,72.5,83032.0,71.7675,71.9853,71.6982,71.7873,83032.0
2025-05-15 11:30:00,72.53,72.62,72.43,72.5,18894.0,71.817,71.9061,71.718,71.7873,18894.0
2025-05-15 12:00:00,72.54,72.6,72.33,72.34,12299.0,71.8269,71.8863,71.619,71.6289,12299.0
2025-05-15 12:30:00,72.31,72.4,72.21,72.4,10382.0,71.5992,71.6883,71.5001,71.6883,10382.0
2025-05-15 13:00:00,72.41,72.5,72.29,72.38,18360.0,71.6982,71.7873,71.5793,71.6685,18360.0
2025-05-15 13:30:00,72.35,72.51,72.35,72.45,17224.0,71.6388,71.7972,71.6388,71.7378,17224.0
2025-05-15 14:00:00,72.45,72.71,72.43,72.65,43651.0,71.7378,71.9952,71.718,71.9358,43651.0
2025-05-15 14:30:00,72.63,72.74,72.61,72.73,49304.0,71.916,72.0249,71.8962,72.015,49304.0
2025-05-15 15:00:00,72.73,72.73,72.61,72.7,69274.0,72.015,72.015,71.8962,71.9853,69274.0
2025-05-15 15:30:00,72.73,72.79,72.48,72.59,153966.0,72.015,72.0744,71.7675,71.8764,153966.0
2025-05-16 09:30:00,72.9,73.23,72.57,73.15,60751.0,72.1834,72.5101,71.8566,72.4309,60751.0
2025-05-16 10:00:00,73.06,73.15,72.79,73.08,25487.0,72.3418,72.4309,72.0744,72.3616,25487.0
2025-05-16 10:30:00,73.12,73.46,73.12,73.33,35666.0,72.4012,72.7378,72.4012,72.6091,35666.0
2025-05-16 11:00:00,73.33,73.59,73.33,73.55,19774.0,72.6091,72.8666,72.6091,72.827,19774.0
2025-05-16 11:30:00,73.54,73.6,73.29,73.4,30604.0,72.8171,72.8765,72.5695,72.6784,30604.0
2025-05-16 12:00:00,73.41,73.67,73.41,73.64,14009.0,72.6883,72.9458,72.6883,72.9161,14009.0
2025-05-16 12:30:00,73.67,73.75,73.63,73.63,28953.0,72.9458,73.025,72.9062,72.9062,28953.0
2025-05-16 13:00:00,73.62,73.78,73.61,73.67,10896.0,72.8963,73.0547,72.8864,72.9458,10896.0
2025-05-16 13:30:00,73.66,73.68,73.55,73.62,10313.0,72.9359,72.9557,72.827,72.8963,10313.0
2025-05-16 14:00:00,73.59,73.71,73.57,73.71,12856.0,72.8666,72.9854,72.8468,72.9854,12856.0
2025-05-16 14:30:00,73.7,73.75,73.65,73.7,19396.0,72.9755,73.025,72.926,72.9755,19396.0
2025-05-16 15:00:00,73.75,73.8,73.65,73.73,26250.0,73.025,73.0745,72.926,73.0052,26250.0
2025-05-16 15:30:00,73.71,73.87,73.7,73.86,76660.0,72.9854,73.1438,72.9755,73.1339,76660.0
2025-05-19 09:30:00,73.16,73.4,73.16,73.39,13904.0,72.4408,72.6784,72.4408,72.6685,13904.0
2025-05-19 10:00:00,73.41,73.55,73.35,73.49,10416.0,72.6883,72.827,72.6289,72.7676,10416.0
2025-05-19 10:30:00,73.48,73.69,73.44,73.51,9242.0,72.7576,72.9656,72.718,72.7874,9242.0
2025-05-19 11:00:00,73.5,73.8,73.5,73.7,25142.0,72.7775,73.0745,72.7775,72.9755,25142.0
2025-05-19 11:30:00,73.7,73.88,73.68,73.8,7894.0,72.9755,73.1537,72.9557,73.0745,7894.0
2025-05-19 12:00:00,73.8,73.85,73.73,73.78,12420.0,73.0745,73.124,73.0052,73.0547,12420.0
2025-05-19 12:30:00,73.81,73.92,73.78,73.85,10676.0,73.0844,73.1933,73.0547,73.124,10676.0
2025-05-19 13:00:00,73.83,74.27,73.83,73.85,602014.0,73.1042,73.5399,73.1042,73.124,602014.0
2025-05-19 13:30:00,73.85,74.22,73.68,73.98,456893.0,73.124,73.4904,72.9557,73.2527,456893.0
2025-05-19 14:00:00,73.98,74.11,73.94,74.0,42813.0,73.2527,73.3815,73.2131,73.2725,42813.0
2025-05-19 14:30:00,74.0,74.11,73.98,73.98,23291.0,73.2725,73.3815,73.2527,73.2527,23291.0
2025-05-19 15:00:00,73.98,74.04,73.79,73.81,39241.0,73.2527,73.3121,73.0646,73.0844,39241.0
2025-05-19 15:30:00,73.83,74.11,73.83,74.06,112704.0,73.1042,73.3815,73.1042,73.3319,112704.0
2025-05-20 09:30:00,73.44,73.9,73.44,73.61,31842.0,72.718,73.1735,72.718,72.8864,31842.0
2025-05-20 10:00:00,73.59,73.69,73.24,73.27,27419.0,72.8666,72.9656,72.52,72.5497,27419.0
2025-05-20 10:30:00,73.2,73.3,73.05,73.05,19477.0,72.4804,72.5794,72.3319,72.3319,19477.0
2025-05-20 11:00:00,73.04,73.29,73.0,73.28,26714.0,72.322,72.5695,72.2824,72.5596,26714.0
2025-05-20 11:30:00,73.23,73.3,72.99,73.11,14520.0,72.5101,72.5794,72.2725,72.3913,14520.0
2025-05-20 12:00:00,73.07,73.18,72.94,72.95,13733.0,72.3517,72.4606,72.223,72.2329,13733.0
2025-05-20 12:30:00,72.93,73.14,72.92,73.14,6648.0,72.2131,72.421,72.2032,72.421,6648.0
2025-05-20 13:00:00,73.12,73.31,73.1,73.22,22805.0,72.4012,72.5893,72.3814,72.5002,22805.0
2025-05-20 13:30:00,73.24,73.25,73.1,73.17,15088.0,72.52,72.5299,72.3814,72.4507,15088.0
2025-05-20 14:00:00,73.15,73.15,72.85,72.94,44410.0,72.4309,72.4309,72.1338,72.223,44410.0
2025-05-20 14:30:00,72.94,73.07,72.88,73.05,34184.0,72.223,72.3517,72.1635,72.3319,34184.0
2025-05-20 15:00:00,73.03,73.16,72.89,73.04,42932.0,72.3121,72.4408,72.1734,72.322,42932.0
2025-05-20 15:30:00,73.06,73.23,73.03,73.14,105331.0,72.3418,72.5101,72.3121,72.421,105331.0
2025-05-21 09:30:00,72.57,72.94,72.12,72.49,29046.0,71.8566,72.223,71.411,71.7774,29046.0
2025-05-21 10:00:00,72.48,72.64,72.39,72.4,17606.0,71.7675,71.9259,71.6784,71.6883,17606.0
2025-05-21 10:30:00,72.27,72.33,72.08,72.32,7435.0,71.5595,71.619,71.3714,71.6091,7435.0
2025-05-21 11:00:00,72.33,72.52,72.13,72.38,24331.0,71.619,71.8071,71.4209,71.6685,24331.0
2025-05-21 11:30:00,72.4,72.52,72.34,72.48,26086.0,71.6883,71.8071,71.6289,71.7675,26086.0
2025-05-21 12:00:00,72.51,72.54,72.31,72.31,21291.0,71.7972,71.8269,71.5992,71.5992,21291.0
2025-05-21 12:30:00,72.33,72.39,72.29,72.37,4120.0,71.619,71.6784,71.5793,71.6586,4120.0
2025-05-21 13:00:00,72.36,72.38,71.71,71.76,8013.0,71.6487,71.6685,71.005,71.0546,8013.0
2025-05-21 13:30:00,71.69,71.94,71.66,71.72,16791.0,70.9852,71.2328,70.9555,71.015,16791.0
2025-05-21 14:00:00,71.72,71.75,71.37,71.48,15174.0,71.015,71.0447,70.6684,70.7773,15174.0
2025-05-21 14:30:00,71.5,71.61,71.28,71.28,19444.0,70.7971,70.906,70.5793,70.5793,19444.0
2025-05-21 15:00:00,71.27,71.39,71.18,71.2,30710.0,70.5694,70.6882,70.4803,70.5001,30710.0
2025-05-21 15:30:00,71.21,71.57,71.19,71.35,119977.0,70.51,70.8664,70.4902,70.6486,119977.0
2025-05-22 09:30:00,71.31,71.35,70.7,70.7,41588.0,70.609,70.6486,70.005,70.005,41588.0
2025-05-22 10:00:00,70.73,71.0,70.53,70.58,103864.0,70.0347,70.302,69.8366,69.8862,103864.0
2025-05-22 10:30:00,70.55,71.04,70.53,71.0,70800.0,69.8565,70.3416,69.8366,70.302,70800.0
2025-05-22 11:00:00,71.01,71.16,70.88,71.11,16699.0,70.3119,70.4605,70.1832,70.4109,16699.0
2025-05-22 11:30:00,71.1,71.29,71.09,71.18,18068.0,70.401,70.5892,70.3911,70.4803,18068.0
2025-05-22 12:00:00,71.21,71.26,71.06,71.09,15840.0,70.51,70.5595,70.3614,70.3911,15840.0
2025-05-22 12:30:00,71.09,71.15,70.89,70.9,11776.0,70.3911,70.4506,70.1931,70.203,11776.0
2025-05-22 13:00:00,70.91,71.22,70.86,71.21,12026.0,70.2129,70.5199,70.1634,70.51,12026.0
2025-05-22 13:30:00,71.18,71.31,71.18,71.22,14985.0,70.4803,70.609,70.4803,70.5199,14985.0
2025-05-22 14:00:00,71.22,71.38,71.21,71.33,33430.0,70.5199,70.6783,70.51,70.6288,33430.0
2025-05-22 14:30:00,71.31,71.44,71.21,71.36,27630.0,70.609,70.7377,70.51,70.6585,27630.0
2025-05-22 15:00:00,71.36,71.45,71.23,71.41,22860.0,70.6585,70.7476,70.5298,70.708,22860.0
2025-05-22 15:30:00,71.41,71.51,71.07,71.08,119422.0,70.708,70.807,70.3713,70.3812,119422.0
2025-05-23 09:30:00,70.93,71.12,70.57,70.78,37112.0,70.2327,70.4208,69.8763,70.0842,37112.0
2025-05-23 10:00:00,70.78,71.0,70.7,70.92,38859.0,70.0842,70.302,70.005,70.2228,38859.0
2025-05-23 10:30:00,70.94,71.14,70.74,70.75,27277.0,70.2426,70.4407,70.0446,70.0545,27277.0
2025-05-23 11:00:00,70.77,70.99,70.63,70.97,69693.0,70.0743,70.2921,69.9357,70.2723,69693.0
2025-05-23 11:30:00,70.97,71.21,70.94,70.98,13397.0,70.2723,70.51,70.2426,70.2822,13397.0
2025-05-23 12:00:00,70.97,71.03,70.8,70.98,41694.0,70.2723,70.3317,70.104,70.2822,41694.0
2025-05-23 12:30:00,70.97,71.02,70.84,70.87,49592.0,70.2723,70.3218,70.1436,70.1733,49592.0
2025-05-23 13:00:00,70.88,71.15,70.85,71.13,16378.0,70.1832,70.4506,70.1535,70.4308,16378.0
2025-05-23 13:30:00,71.13,71.2,70.96,71.03,8046.0,70.4308,70.5001,70.2624,70.3317,8046.0
2025-05-23 14:00:00,71.03,71.13,70.95,71.03,8721.0,70.3317,70.4308,70.2525,70.3317,8721.0
2025-05-23 14:30:00,71.03,71.16,71.02,71.08,12393.0,70.3317,70.4605,70.3218,70.3812,12393.0
2025-05-23 15:00:00,71.04,71.16,70.99,71.04,20449.0,70.3416,70.4605,70.2921,70.3416,20449.0
2025-05-23 15:30:00,71.05,71.29,70.9,71.02,88007.0,70.3515,70.5892,70.203,70.3218,88007.0
2025-05-27 09:30:00,71.67,71.7,71.23,71.47,22372.0,70.9654,70.9951,70.5298,70.7674,22372.0
2025-05-27 10:00:00,71.44,71.83,71.39,71.75,42325.0,70.7377,71.1239,70.6882,71.0447,42325.0
2025-05-27 10:30:00,71.75,71.97,71.61,71.95,22437.0,71.0447,71.2625,70.906,71.2427,22437.0
2025-05-27 11:00:00,71.95,72.17,71.8,72.17,18033.0,71.2427,71.4605,71.0942,71.4605,18033.0
2025-05-27 11:30:00,72.14,72.24,72.1,72.19,18662.0,71.4308,71.5298,71.3912,71.4803,18662.0
2025-05-27 12:00:00,72.2,72.29,72.13,72.29,10967.0,71.4902,71.5793,71.4209,71.5793,10967.0
2025-05-27 12:30:00,72.31,72.31,72.1,72.1,26834.0,71.5992,71.5992,71.3912,71.3912,26834.0
2025-05-27 13:00:00,72.11,72.15,72.04,72.09,21479.0,71.4011,71.4407,71.3318,71.3813,21479.0
2025-05-27 13:30:00,72.1,72.21,71.97,72.18,62169.0,71.3912,71.5001,71.2625,71.4704,62169.0
2025-05-27 14:00:00,72.2,72.27,72.11,72.19,23154.0,71.4902,71.5595,71.4011,71.4803,23154.0
2025-05-27 14:30:00,72.2,72.42,72.19,72.23,67892.0,71.4902,71.7081,71.4803,71.5199,67892.0
2025-05-27 15:00:00,72.23,72.31,72.21,72.26,40236.0,71.5199,71.5992,71.5001,71.5496,40236.0
2025-05-27 15:30:00,72.26,72.27,71.83,72.13,116473.0,71.5496,71.5595,71.1239,71.4209,116473.0
2025-05-28 09:30:00,72.23,72.37,71.47,71.47,38741.0,71.5199,71.6586,70.7674,70.7674,38741.0
2025-05-28 10:00:00,71.48,71.5,71.28,71.42,25469.0,70.7773,70.7971,70.5793,70.7179,25469.0
2025-05-28 10:30:00,71.42,71.55,71.35,71.51,23755.0,70.7179,70.8466,70.6486,70.807,23755.0
2025-05-28 11:00:00,71.49,71.54,71.17,71.23,24254.0,70.7872,70.8367,70.4704,70.5298,24254.0
2025-05-28 11:30:00,71.21,71.35,71.16,71.33,10664.0,70.51,70.6486,70.4605,70.6288,10664.0
2025-05-28 12:00:00,71.3,71.46,71.28,71.42,10515.0,70.5991,70.7575,70.5793,70.7179,10515.0
2025-05-28 12:30:00,71.42,71.69,71.4,71.69,20801.0,70.7179,70.9852,70.6981,70.9852,20801.0
2025-05-28 13:00:00,71.69,71.77,71.64,71.65,27603.0,70.9852,71.0645,70.9357,70.9456,27603.0
2025-05-28 13:30:00,71.65,71.68,71.58,71.63,18084.0,70.9456,70.9753,70.8763,70.9258,18084.0
2025-05-28 14:00:00,71.65,71.69,71.49,71.52,25733.0,70.9456,70.9852,70.7872,70.8169,25733.0
2025-05-28 14:30:00,71.52,71.59,71.33,71.55,26131.0,70.8169,70.8862,70.6288,70.8466,26131.0
2025-05-28 15:00:00,71.54,71.7,71.51,71.63,29975.0,70.8367,70.9951,70.807,70.9258,29975.0
2025-05-28 15:30:00,71.63,71.67,71.46,71.61,90238.0,70.9258,70.9654,70.7575,70.906,90238.0
2025-05-29 09:30:00,71.62,72.43,71.62,72.31,18254.0,70.9159,71.718,70.9159,71.5992,18254.0
2025-05-29 10:00:00,72.31,72.52,72.03,72.25,19702.0,71.5992,71.8071,71.3219,71.5397,19702.0
2025-05-29 10:30:00,72.24,72.27,72.07,72.26,13563.0,71.5298,71.5595,71.3615,71.5496,13563.0
2025-05-29 11:00:00,72.27,72.27,71.96,72.14,19534.0,71.5595,71.5595,71.2526,71.4308,19534.0
2025-05-29 11:30:00,72.14,72.16,71.45,71.56,27626.0,71.4308,71.4506,70.7476,70.8565,27626.0
2025-05-29 12:00:00,71.56,72.09,71.48,71.96,21589.0,70.8565,71.3813,70.7773,71.2526,21589.0
2025-05-29 12:30:00,72.02,72.12,71.98,72.03,19794.0,71.312,71.411,71.2724,71.3219,19794.0
2025-05-29 13:00:00,72.02,72.11,72.01,72.09,25656.0,71.312,71.4011,71.3021,71.3813,25656.0
2025-05-29 13:30:00,72.12,72.22,72.04,72.22,15724.0,71.411,71.51,71.3318,71.51,15724.0
2025-05-29 14:00:00,72.25,72.3,72.16,72.25,16198.0,71.5397,71.5892,71.4506,71.5397,16198.0
2025-05-29 14:30:00,72.28,72.38,72.21,72.23,14375.0,71.5694,71.6685,71.5001,71.5199,14375.0
2025-05-29 15:00:00,72.27,72.35,72.11,72.23,33462.0,71.5595,71.6388,71.4011,71.5199,33462.0
2025-05-29 15:30:00,72.25,72.44,72.25,72.38,104723.0,71.5397,71.7279,71.5397,71.6685,104723.0
2025-05-30 09:30:00,72.4,72.57,71.67,72.15,32887.0,71.6883,71.8566,70.9654,71.4407,32887.0
2025-05-30 10:00:00,72.2,72.49,72.13,72.35,20087.0,71.4902,71.7774,71.4209,71.6388,20087.0
2025-05-30 10:30:00,72.39,72.46,72.06,72.2,15388.0,71.6784,71.7477,71.3516,71.4902,15388.0
2025-05-30 11:00:00,72.2,72.31,72.06,72.06,16315.0,71.4902,71.5992,71.3516,71.3516,16315.0
2025-05-30 11:30:00,72.06,72.16,71.92,71.97,18658.0,71.3516,71.4506,71.213,71.2625,18658.0
2025-05-30 12:00:00,71.95,72.1,71.72,71.75,19807.0,71.2427,71.3912,71.015,71.0447,19807.0
2025-05-30 12:30:00,71.75,71.95,71.66,71.9,18714.0,71.0447,71.2427,70.9555,71.1932,18714.0
2025-05-30 13:00:00,71.88,72.03,71.86,71.99,17014.0,71.1734,71.3219,71.1536,71.2823,17014.0
2025-05-30 13:30:00,72.0,72.04,71.75,71.75,34239.0,71.2922,71.3318,71.0447,71.0447,34239.0
2025-05-30 14:00:00,71.76,71.99,71.76,71.83,81572.0,71.0546,71.2823,71.0546,71.1239,81572.0
2025-05-30 14:30:00,71.83,71.88,71.75,71.86,28385.0,71.1239,71.1734,71.0447,71.1536,28385.0
2025-05-30 15:00:00,71.85,72.12,71.81,72.09,47169.0,71.1437,71.411,71.1041,71.3813,47169.0
2025-05-30 15:30:00,72.07,72.26,71.93,72.14,199957.0,71.3615,71.5496,71.2229,71.4308,199957.0
2025-06-02 09:30:00,71.6,71.6,71.04,71.16,12779.0,70.8961,70.8961,70.3416,70.4605,12779.0
2025-06-02 10:00:00,71.08,71.85,70.91,71.76,13927.0,70.3812,71.1437,70.2129,71.0546,13927.0
2025-06-02 10:30:00,71.7,72.0,71.65,71.93,8667.0,70.9951,71.2922,70.9456,71.2229,8667.0
2025-06-02 11:00:00,71.9,72.1,71.9,71.95,9264.0,71.1932,71.3912,71.1932,71.2427,9264.0
2025-06-02 11:30:00,71.92,72.21,71.69,72.15,28518.0,71.213,71.5001,70.9852,71.4407,28518.0
2025-06-02 12:00:00,72.16,72.25,71.95,72.01,10090.0,71.4506,71.5397,71.2427,71.3021,10090.0
2025-06-02 12:30:00,72.0,72.13,71.97,72.05,7527.0,71.2922,71.4209,71.2625,71.3417,7527.0
2025-06-02 13:00:00,72.08,72.12,71.76,71.78,14460.0,71.3714,71.411,71.0546,71.0744,14460.0
2025-06-02 13:30:00,71.8,71.85,71.73,71.73,13099.0,71.0942,71.1437,71.0249,71.0249,13099.0
2025-06-02 14:00:00,71.73,72.04,71.73,72.0,18940.0,71.0249,71.3318,71.0249,71.2922,18940.0
2025-06-02 14:30:00,72.01,72.15,71.96,72.04,14047.0,71.3021,71.4407,71.2526,71.3318,14047.0
2025-06-02 15:00:00,72.04,72.09,71.96,71.96,18508.0,71.3318,71.3813,71.2526,71.2526,18508.0
2025-06-02 15:30:00,71.97,72.08,71.83,72.01,94212.0,71.2625,71.3714,71.1239,71.3021,94212.0
2025-06-03 09:30:00,71.11,71.62,71.11,71.42,37439.0,70.4109,70.9159,70.4109,70.7179,37439.0
2025-06-03 10:00:00,71.42,71.6,71.12,71.51,20997.0,70.7179,70.8961,70.4208,70.807,20997.0
2025-06-03 10:30:00,71.58,71.79,71.37,71.64,43112.0,70.8763,71.0843,70.6684,70.9357,43112.0
2025-06-03 11:00:00,71.62,71.62,71.34,71.43,15668.0,70.9159,70.9159,70.6387,70.7278,15668.0
2025-06-03 11:30:00,71.42,71.73,71.37,71.72,15026.0,70.7179,71.0249,70.6684,71.015,15026.0
2025-06-03 12:00:00,71.73,71.87,71.62,71.71,10450.0,71.0249,71.1635,70.9159,71.005,10450.0
2025-06-03 12:30:00,71.74,71.83,71.65,71.8,15066.0,71.0348,71.1239,70.9456,71.0942,15066.0
2025-06-03 13:00:00,71.81,71.96,71.76,71.92,14645.0,71.1041,71.2526,71.0546,71.213,14645.0
2025-06-03 13:30:00,71.85,71.89,71.67,71.74,16549.0,71.1437,71.1833,70.9654,71.0348,16549.0
2025-06-03 14:00:00,71.73,71.78,71.62,71.71,24527.0,71.0249,71.0744,70.9159,71.005,24527.0
2025-06-03 14:30:00,71.71,71.76,71.67,71.72,15062.0,71.005,71.0546,70.9654,71.015,15062.0
2025-06-03 15:00:00,71.74,71.77,71.54,71.57,27432.0,71.0348,71.0645,70.8367,70.8664,27432.0
2025-06-03 15:30:00,71.58,71.62,71.32,71.56,52529.0,70.8763,70.9159,70.6189,70.8565,52529.0
2025-06-04 09:30:00,71.39,71.79,71.16,71.34,26846.0,70.6882,71.0843,70.4605,70.6387,26846.0
2025-06-04 10:00:00,71.37,71.58,71.17,71.42,98047.0,70.6684,70.8763,70.4704,70.7179,98047.0
2025-06-04 10:30:00,71.45,71.51,71.21,71.27,11157.0,70.7476,70.807,70.51,70.5694,11157.0
2025-06-04 11:00:00,71.27,71.62,71.22,71.38,14630.0,70.5694,70.9159,70.5199,70.6783,14630.0
2025-06-04 11:30:00,71.35,71.67,71.35,71.59,9531.0,70.6486,70.9654,70.6486,70.8862,9531.0
2025-06-04 12:00:00,71.59,71.6,71.43,71.43,10114.0,70.8862,70.8961,70.7278,70.7278,10114.0
2025-06-04 12:30:00,71.42,71.65,71.41,71.61,8267.0,70.7179,70.9456,70.708,70.906,8267.0
2025-06-04 13:00:00,71.6,71.74,71.59,71.7,9855.0,70.8961,71.0348,70.8862,70.9951,9855.0
2025-06-04 13:30:00,71.71,71.78,71.67,71.78,5478.0,71.005,71.0744,70.9654,71.0744,5478.0
2025-06-04 14:00:00,71.78,71.84,71.73,71.74,10853.0,71.0744,71.1338,71.0249,71.0348,10853.0
2025-06-04 14:30:00,71.74,71.76,71.63,71.64,9428.0,71.0348,71.0546,70.9258,70.9357,9428.0
2025-06-04 15:00:00,71.62,71.76,71.62,71.76,19210.0,70.9159,71.0546,70.9159,71.0546,19210.0
2025-06-04 15:30:00,71.76,71.81,71.61,71.67,78756.0,71.0546,71.1041,70.906,70.9654,78756.0
2025-06-05 09:30:00,71.45,71.52,70.89,71.0,18163.0,70.7476,70.8169,70.1931,70.302,18163.0
2025-06-05 10:00:00,70.97,71.02,70.77,70.89,14618.0,70.2723,70.3218,70.0743,70.1931,14618.0
2025-06-05 10:30:00,70.91,71.11,70.75,71.03,28640.0,70.2129,70.4109,70.0545,70.3317,28640.0
2025-06-05 11:00:00,71.07,71.12,70.95,70.98,14633.0,70.3713,70.4208,70.2525,70.2822,14633.0
2025-06-05 11:30:00,70.99,71.2,70.99,71.14,19964.0,70.2921,70.5001,70.2921,70.4407,19964.0
2025-06-05 12:00:00,71.17,71.23,71.04,71.04,13108.0,70.4704,70.5298,70.3416,70.3416,13108.0
2025-06-05 12:30:00,71.05,71.16,71.03,71.12,12375.0,70.3515,70.4605,70.3317,70.4208,12375.0
2025-06-05 13:00:00,71.11,71.18,71.04,71.09,9792.0,70.4109,70.4803,70.3416,70.3911,9792.0
2025-06-05 13:30:00,71.13,71.25,71.1,71.18,19356.0,70.4308,70.5496,70.401,70.4803,19356.0
2025-06-05 14:00:00,71.18,71.18,70.86,71.09,17427.0,70.4803,70.4803,70.1634,70.3911,17427.0
2025-06-05 14:30:00,71.09,71.2,71.03,71.09,15739.0,70.3911,70.5001,70.3317,70.3911,15739.0
2025-06-05 15:00:00,71.1,71.15,70.72,70.85,31407.0,70.401,70.4506,70.0248,70.1535,31407.0
2025-06-05 15:30:00,70.93,71.51,70.92,71.22,274368.0,70.2327,70.807,70.2228,70.5199,274368.0
2025-06-06 09:30:00,71.44,72.13,71.44,72.0,35075.0,70.7377,71.4209,70.7377,71.2922,35075.0
2025-06-06 10:00:00,72.02,72.02,71.64,71.87,47388.0,71.312,71.312,70.9357,71.1635,47388.0
2025-06-06 10:30:00,71.89,71.89,71.24,71.28,32682.0,71.1833,71.1833,70.5397,70.5793,32682.0
2025-06-06 11:00:00,71.27,71.36,70.67,71.06,75067.0,70.5694,70.6585,69.9753,70.3614,75067.0
2025-06-06 11:30:00,71.08,71.27,70.96,71.23,36676.0,70.3812,70.5694,70.2624,70.5298,36676.0
2025-06-06 12:00:00,71.19,71.39,71.09,71.33,50449.0,70.4902,70.6882,70.3911,70.6288,50449.0
2025-06-06 12:30:00,71.27,71.38,71.17,71.26,30580.0,70.5694,70.6783,70.4704,70.5595,30580.0
2025-06-06 13:00:00,71.26,71.46,71.14,71.39,21483.0,70.5595,70.7575,70.4407,70.6882,21483.0
2025-06-06 13:30:00,71.39,71.51,71.35,71.43,33808.0,70.6882,70.807,70.6486,70.7278,33808.0
2025-06-06 14:00:00,71.43,71.65,71.43,71.63,28574.0,70.7278,70.9456,70.7278,70.9258,28574.0
2025-06-06 14:30:00,71.63,71.77,71.59,71.71,18794.0,70.9258,71.0645,70.8862,71.005,18794.0
2025-06-06 15:00:00,71.73,71.91,71.73,71.83,35368.0,71.0249,71.2031,71.0249,71.1239,35368.0
2025-06-06 15:30:00,71.83,72.09,71.83,72.01,131505.0,71.1239,71.3813,71.1239,71.3021,131505.0
2025-06-09 09:30:00,71.85,72.06,71.43,71.8,35799.0,71.1437,71.3516,70.7278,71.0942,35799.0
2025-06-09 10:00:00,71.78,71.84,71.43,71.55,25104.0,71.0744,71.1338,70.7278,70.8466,25104.0
2025-06-09 10:30:00,71.53,71.6,71.35,71.59,17483.0,70.8268,70.8961,70.6486,70.8862,17483.0
2025-06-09 11:00:00,71.67,71.79,71.61,71.77,15761.0,70.9654,71.0843,70.906,71.0645,15761.0
2025-06-09 11:30:00,71.81,72.03,71.8,71.97,15971.0,71.1041,71.3219,71.0942,71.2625,15971.0
2025-06-09 12:00:00,71.96,72.15,71.96,72.15,14358.0,71.2526,71.4407,71.2526,71.4407,14358.0
2025-06-09 12:30:00,72.14,72.24,72.1,72.11,10646.0,71.4308,71.5298,71.3912,71.4011,10646.0
2025-06-09 13:00:00,72.11,72.42,72.1,72.42,13953.0,71.4011,71.7081,71.3912,71.7081,13953.0
2025-06-09 13:30:00,72.42,72.56,72.35,72.54,10349.0,71.7081,71.8467,71.6388,71.8269,10349.0
2025-06-09 14:00:00,72.52,72.57,72.44,72.48,13832.0,71.8071,71.8566,71.7279,71.7675,13832.0
2025-06-09 14:30:00,72.47,72.53,72.32,72.39,35913.0,71.7576,71.817,71.6091,71.6784,35913.0
2025-06-09 15:00:00,72.38,72.43,72.13,72.13,23523.0,71.6685,71.718,71.4209,71.4209,23523.0
2025-06-09 15:30:00,72.12,72.36,72.1,72.13,172697.0,71.411,71.6487,71.3912,71.4209,172697.0
2025-06-10 09:30:00,72.47,72.95,72.19,72.35,56807.0,71.7576,72.2329,71.4803,71.6388,56807.0
2025-06-10 10:00:00,72.42,72.73,72.37,72.65,43757.0,71.7081,72.015,71.6586,71.9358,43757.0
2025-06-10 10:30:00,72.67,72.77,72.5,72.66,38228.0,71.9556,72.0546,71.7873,71.9457,38228.0
2025-06-10 11:00:00,72.63,72.93,72.63,72.92,23099.0,71.916,72.2131,71.916,72.2032,23099.0
2025-06-10 11:30:00,72.93,73.03,72.69,72.77,28271.0,72.2131,72.3121,71.9754,72.0546,28271.0
2025-06-10 12:00:00,72.75,72.76,72.58,72.63,16767.0,72.0348,72.0447,71.8665,71.916,16767.0
2025-06-10 12:30:00,72.63,72.81,72.59,72.74,25403.0,71.916,72.0942,71.8764,72.0249,25403.0
2025-06-10 13:00:00,72.73,72.83,72.66,72.8,19804.0,72.015,72.114,71.9457,72.0843,19804.0
2025-06-10 13:30:00,72.8,72.85,72.61,72.65,24452.0,72.0843,72.1338,71.8962,71.9358,24452.0
2025-06-10 14:00:00,72.64,72.66,72.48,72.55,31816.0,71.9259,71.9457,71.7675,71.8368,31816.0
2025-06-10 14:30:00,72.54,72.66,72.52,72.61,40401.0,71.8269,71.9457,71.8071,71.8962,40401.0
2025-06-10 15:00:00,72.61,72.7,72.42,72.49,52246.0,71.8962,71.9853,71.7081,71.7774,52246.0
2025-06-10 15:30:00,72.5,72.7,72.25,72.67,117393.0,71.7873,71.9853,71.5397,71.9556,117393.0
2025-06-11 09:30:00,72.13,72.52,72.04,72.13,38006.0,72.13,72.52,72.04,72.13,38006.0
2025-06-11 10:00:00,72.13,72.28,71.75,72.09,24578.0,72.13,72.28,71.75,72.09,24578.0
2025-06-11 10:30:00,72.11,72.15,71.99,72.02,10678.0,72.11,72.15,71.99,72.02,10678.0
2025-06-11 11:00:00,72.03,72.18,71.94,72.03,14893.0,72.03,72.18,71.94,72.03,14893.0
2025-06-11 11:30:00,72.04,72.04,71.84,71.86,16700.0,72.04,72.04,71.84,71.86,16700.0
2025-06-11 12:00:00,71.84,71.96,71.76,71.8,14119.0,71.84,71.96,71.76,71.8,14119.0
2025-06-11 12:30:00,71.82,71.83,71.67,71.74,11256.0,71.82,71.83,71.67,71.74,11256.0
2025-06-11 13:00:00,71.75,71.84,71.67,71.84,19565.0,71.75,71.84,71.67,71.84,19565.0
2025-06-11 13:30:00,71.84,71.84,71.67,71.7,11816.0,71.84,71.84,71.67,71.7,11816.0
2025-06-11 14:00:00,71.7,71.73,71.26,71.36,15607.0,71.7,71.73,71.26,71.36,15607.0
2025-06-11 14:30:00,71.33,71.47,71.31,71.32,19637.0,71.33,71.47,71.31,71.32,19637.0
2025-06-11 15:00:00,71.33,71.34,70.93,70.95,53254.0,71.33,71.34,70.93,70.95,53254.0
2025-06-11 15:30:00,70.95,71.12,70.77,71.01,108012.0,70.95,71.12,70.77,71.01,108012.0
2025-06-12 09:30:00,70.84,70.96,70.42,70.77,68065.0,70.84,70.96,70.42,70.77,68065.0
2025-06-12 10:00:00,70.78,70.95,70.6,70.83,43969.0,70.78,70.95,70.6,70.83,43969.0
2025-06-12 10:30:00,70.84,70.92,70.72,70.73,34069.0,70.84,70.92,70.72,70.73,34069.0
2025-06-12 11:00:00,70.74,70.96,70.74,70.78,12378.0,70.74,70.96,70.74,70.78,12378.0
2025-06-12 11:30:00,70.82,70.89,70.71,70.89,11209.0,70.82,70.89,70.71,70.89,11209.0
2025-06-12 12:00:00,70.91,70.95,70.81,70.88,13653.0,70.91,70.95,70.81,70.88,13653.0
2025-06-12 12:30:00,70.83,70.92,70.77,70.79,8811.0,70.83,70.92,70.77,70.79,8811.0
2025-06-12 13:00:00,70.79,70.9,70.7,70.87,12662.0,70.79,70.9,70.7,70.87,12662.0
2025-06-12 13:30:00,70.87,71.02,70.87,70.94,30230.0,70.87,71.02,70.87,70.94,30230.0
2025-06-12 14:00:00,70.94,70.97,70.88,70.92,21365.0,70.94,70.97,70.88,70.92,21365.0
2025-06-12 14:30:00,70.92,71.01,70.89,71.01,17617.0,70.92,71.01,70.89,71.01,17617.0
2025-06-12 15:00:00,71.01,71.06,70.93,70.96,13549.0,71.01,71.06,70.93,70.96,13549.0
2025-06-12 15:30:00,70.94,71.07,70.78,71.07,104498.0,70.94,71.07,70.78,71.07,104498.0
2025-06-13 09:30:00,70.74,71.07,70.32,70.51,42963.0,70.74,71.07,70.32,70.51,42963.0
2025-06-13 10:00:00,70.55,70.99,70.51,70.64,37763.0,70.55,70.99,70.51,70.64,37763.0
2025-06-13 10:30:00,70.68,70.77,70.46,70.71,21124.0,70.68,70.77,70.46,70.71,21124.0
2025-06-13 11:00:00,70.71,70.84,70.5,70.54,28537.0,70.71,70.84,70.5,70.54,28537.0
2025-06-13 11:30:00,70.57,70.71,70.43,70.47,58213.0,70.57,70.71,70.43,70.47,58213.0
2025-06-13 12:00:00,70.46,70.55,70.39,70.43,11364.0,70.46,70.55,70.39,70.43,11364.0
2025-06-13 12:30:00,70.44,70.46,70.26,70.36,12751.0,70.44,70.46,70.26,70.36,12751.0
2025-06-13 13:00:00,70.38,70.38,70.1,70.15,63181.0,70.38,70.38,70.1,70.15,63181.0
2025-06-13 13:30:00,70.14,70.26,70.09,70.15,56221.0,70.14,70.26,70.09,70.15,56221.0
2025-06-13 14:00:00,70.17,70.24,70.01,70.01,46545.0,70.17,70.24,70.01,70.01,46545.0
2025-06-13 14:30:00,70.03,70.03,69.75,70.0,43118.0,70.03,70.03,69.75,70.0,43118.0
2025-06-13 15:00:00,70.0,70.06,69.81,69.9,60824.0,70.0,70.06,69.81,69.9,60824.0
2025-06-13 15:30:00,69.9,70.25,69.89,70.25,219014.0,69.9,70.25,69.89,70.25,219014.0
2025-06-16 09:30:00,70.31,70.77,70.02,70.15,62872.0,70.31,70.77,70.02,70.15,62872.0
2025-06-16 10:00:00,70.21,70.48,70.2,70.22,27364.0,70.21,70.48,70.2,70.22,27364.0
2025-06-16 10:30:00,70.25,70.51,70.23,70.37,20748.0,70.25,70.51,70.23,70.37,20748.0
2025-06-16 11:00:00,70.33,70.34,70.03,70.03,21472.0,70.33,70.34,70.03,70.03,21472.0
2025-06-16 11:30:00,70.02,70.07,69.93,70.0,18059.0,70.02,70.07,69.93,70.0,18059.0
2025-06-16 12:00:00,70.02,70.2,69.99,70.19,15382.0,70.02,70.2,69.99,70.19,15382.0
2025-06-16 12:30:00,70.21,70.32,70.2,70.22,12770.0,70.21,70.32,70.2,70.22,12770.0
2025-06-16 13:00:00,70.2,70.22,70.0,70.16,22057.0,70.2,70.22,70.0,70.16,22057.0
2025-06-16 13:30:00,70.18,70.31,70.1,70.1,23341.0,70.18,70.31,70.1,70.1,23341.0
2025-06-16 14:00:00,70.09,70.13,70.0,70.08,20416.0,70.09,70.13,70.0,70.08,20416.0
2025-06-16 14:30:00,70.09,70.27,70.09,70.22,26632.0,70.09,70.27,70.09,70.22,26632.0
2025-06-16 15:00:00,70.25,70.26,70.08,70.09,30204.0,70.25,70.26,70.08,70.09,30204.0
2025-06-16 15:30:00,70.1,70.44,70.1,70.39,124623.0,70.1,70.44,70.1,70.39,124623.0
2025-06-17 09:30:00,70.29,70.62,69.87,70.43,60840.0,70.29,70.62,69.87,70.43,60840.0
2025-06-17 10:00:00,70.43,70.96,70.36,70.8,43075.0,70.43,70.96,70.36,70.8,43075.0
2025-06-17 10:30:00,70.84,70.84,70.42,70.51,23955.0,70.84,70.84,70.42,70.51,23955.0
2025-06-17 11:00:00,70.48,70.73,70.29,70.31,43096.0,70.48,70.73,70.29,70.31,43096.0
2025-06-17 11:30:00,70.31,70.33,70.04,70.14,39390.0,70.31,70.33,70.04,70.14,39390.0
2025-06-17 12:00:00,70.14,70.3,70.11,70.19,21291.0,70.14,70.3,70.11,70.19,21291.0
2025-06-17 12:30:00,70.2,70.28,70.16,70.2,18411.0,70.2,70.28,70.16,70.2,18411.0
2025-06-17 13:00:00,70.17,70.31,69.99,70.02,49508.0,70.17,70.31,69.99,70.02,49508.0
2025-06-17 13:30:00,70.02,70.19,69.96,70.17,24932.0,70.02,70.19,69.96,70.17,24932.0
2025-06-17 14:00:00,70.15,70.15,69.92,70.03,31025.0,70.15,70.15,69.92,70.03,31025.0
2025-06-17 14:30:00,70.03,70.06,69.84,69.86,27093.0,70.03,70.06,69.84,69.86,27093.0
2025-06-17 15:00:00,69.87,70.02,69.8,70.0,42159.0,69.87,70.02,69.8,70.0,42159.0
2025-06-17 15:30:00,70.02,70.27,70.0,70.13,212763.0,70.02,70.27,70.0,70.13,212763.0
2025-06-18 09:30:00,70.04,70.33,69.83,70.14,21879.0,70.04,70.33,69.83,70.14,21879.0
2025-06-18 10:00:00,70.13,70.63,70.08,70.52,26739.0,70.13,70.63,70.08,70.52,26739.0
2025-06-18 10:30:00,70.55,70.83,70.47,70.8,18210.0,70.55,70.83,70.47,70.8,18210.0
2025-06-18 11:00:00,70.83,70.97,70.82,70.85,15269.0,70.83,70.97,70.82,70.85,15269.0
2025-06-18 11:30:00,70.84,70.85,70.65,70.73,13042.0,70.84,70.85,70.65,70.73,13042.0
2025-06-18 12:00:00,70.75,70.88,70.75,70.83,10209.0,70.75,70.88,70.75,70.83,10209.0
2025-06-18 12:30:00,70.82,70.86,70.75,70.82,10078.0,70.82,70.86,70.75,70.82,10078.0
2025-06-18 13:00:00,70.82,70.97,70.79,70.96,16496.0,70.82,70.97,70.79,70.96,16496.0
2025-06-18 13:30:00,70.96,70.99,70.79,70.91,14908.0,70.96,70.99,70.79,70.91,14908.0
2025-06-18 14:00:00,70.91,71.03,70.72,70.9,17041.0,70.91,71.03,70.72,70.9,17041.0
2025-06-18 14:30:00,70.89,71.11,70.71,70.76,15088.0,70.89,71.11,70.71,70.76,15088.0
2025-06-18 15:00:00,70.7,70.93,70.65,70.71,19546.0,70.7,70.93,70.65,70.71,19546.0
2025-06-18 15:30:00,70.69,70.96,70.65,70.72,88378.0,70.69,70.96,70.65,70.72,88378.0
2025-06-20 09:30:00,70.95,71.47,70.84,71.47,201925.0,70.95,71.47,70.84,71.47,201925.0
2025-06-20 10:00:00,71.49,71.65,71.4,71.48,22767.0,71.49,71.65,71.4,71.48,22767.0
2025-06-20 10:30:00,71.48,71.54,71.31,71.42,16419.0,71.48,71.54,71.31,71.42,16419.0
2025-06-20 11:00:00,71.39,71.47,71.28,71.33,29459.0,71.39,71.47,71.28,71.33,29459.0
2025-06-20 11:30:00,71.34,71.34,70.93,70.93,13277.0,71.34,71.34,70.93,70.93,13277.0
2025-06-20 12:00:00,70.91,70.97,70.85,70.88,10552.0,70.91,70.97,70.85,70.88,10552.0
2025-06-20 12:30:00,70.91,70.97,70.83,70.87,13995.0,70.91,70.97,70.83,70.87,13995.0
2025-06-20 13:00:00,70.87,71.08,70.87,71.03,9484.0,70.87,71.08,70.87,71.03,9484.0
2025-06-20 13:30:00,71.01,71.17,71.01,71.17,10651.0,71.01,71.17,71.01,71.17,10651.0
2025-06-20 14:00:00,71.14,71.35,71.14,71.26,10770.0,71.14,71.35,71.14,71.26,10770.0
2025-06-20 14:30:00,71.26,71.34,71.22,71.23,12468.0,71.26,71.34,71.22,71.23,12468.0
2025-06-20 15:00:00,71.22,71.29,71.15,71.18,12935.0,71.22,71.29,71.15,71.18,12935.0
2025-06-20 15:30:00,71.15,71.5,70.98,71.14,258432.0,71.15,71.5,70.98,71.14,258432.0